Dark

CWST
Casella Waste Systems Inc
stock NASDAQ

At Close

Sep 1, 2026 3:59:51 PM EDT

92.58USD+0.358%(+0.33)402,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

92.52USD+0.293%(+0.27)1,656

After-hours

Aug 31, 2026 4:00:30 PM EDT

92.25USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	93.0500	93.8200	91.6200	92.5800	+0.358%	402,767	0.000%
2026-08-31	92.8100	93.6500	91.7450	92.2500	-1.526%	442,175	+0.358%
2026-08-28	94.1600	94.2250	92.3900	93.6800	+0.731%	361,904	-1.174%
2026-08-27	92.3800	93.7250	91.5850	93.0000	-0.789%	290,602	-0.452%
2026-08-26	93.5600	94.1550	92.7650	93.7400	+0.332%	250,060	-1.237%
2026-08-25	94.5000	94.7700	92.0000	93.4300	-1.424%	478,593	-0.910%
2026-08-24	92.9100	95.1500	92.4540	94.7800	+3.011%	745,784	-2.321%
2026-08-21	93.6200	93.9600	91.9200	92.0100	-1.118%	279,826	+0.619%
2026-08-20	91.9200	93.5400	91.7600	93.0500	+0.215%	267,572	-0.505%
2026-08-19	90.3300	94.7800	89.3000	92.8500	+3.270%	466,540	-0.291%
2026-08-18	90.1400	90.8500	89.5800	89.9100	+0.672%	445,172	+2.970%
2026-08-17	89.2900	90.7200	88.3850	89.3100	-1.554%	403,504	+3.661%
2026-08-14	91.0900	91.5843	90.0750	90.7200	-0.341%	242,018	+2.050%
2026-08-13	91.5900	92.1500	90.3800	91.0300	+0.519%	298,823	+1.703%
2026-08-12	92.3400	93.2500	90.3200	90.5600	-2.118%	327,001	+2.231%
2026-08-11	90.0500	93.0600	89.9730	92.5200	+2.811%	418,936	+0.065%
2026-08-10	90.9400	90.9400	88.8500	89.9900	+0.649%	722,338	+2.878%
2026-08-07	89.5000	90.8250	86.2150	89.4100	-1.161%	888,163	+3.545%
2026-08-06	90.9700	90.9700	89.0300	90.4600	+0.466%	874,860	+2.344%
2026-08-05	91.8600	91.8600	89.2050	90.0400	-1.596%	516,075	+2.821%
2026-08-04	90.7100	91.7350	89.4000	91.5000	-0.533%	485,603	+1.180%
2026-08-03	91.3700	92.5450	89.8675	91.9900	+2.542%	586,643	+0.641%
2026-07-31	88.5200	89.8600	87.3050	89.7100	+0.235%	626,774	+3.199%
2026-07-30	89.4700	89.6050	85.7800	89.5000	-1.083%	844,466	+3.441%
2026-07-29	91.2300	93.1300	90.0300	90.4800	-0.681%	652,033	+2.321%
2026-07-28	91.0000	91.5500	89.4200	91.1000	+2.016%	609,242	+1.625%
2026-07-27	89.4600	90.8850	88.7250	89.3000	-0.101%	702,595	+3.673%
2026-07-24	90.6500	92.9400	88.6700	89.3900	-0.711%	617,841	+3.569%
2026-07-23	90.0200	92.0200	88.5700	90.0300	-0.442%	590,067	+2.832%
2026-07-22	90.6700	90.9900	89.2800	90.4300	-0.121%	906,478	+2.378%
2026-07-21	91.9200	92.5000	89.8900	90.5400	-3.238%	881,671	+2.253%
2026-07-20	95.7000	95.9650	92.9900	93.5700	-2.226%	1,030,739	-1.058%
2026-07-17	99.6400	101.3200	94.5051	95.7000	-4.214%	600,362	-3.260%
2026-07-16	95.7900	101.4600	95.7701	99.9100	+3.738%	829,915	-7.337%
2026-07-15	96.1200	97.5300	95.4600	96.3100	-0.156%	598,955	-3.873%
2026-07-14	97.5600	98.4800	96.0400	96.4600	-1.662%	503,221	-4.022%
2026-07-13	98.0600	99.0200	96.8800	98.0900	+1.312%	497,288	-5.617%
2026-07-10	95.9900	97.3050	94.5300	96.8200	+1.520%	1,001,265	-4.379%
2026-07-09	98.6600	98.7000	95.1701	95.3700	-3.550%	637,037	-2.925%
2026-07-08	98.0000	99.8800	97.7200	98.8800	-0.131%	867,290	-6.371%
2026-07-07	97.9900	99.2100	96.7250	99.0100	+2.846%	467,941	-6.494%
2026-07-06	96.4600	97.3300	92.9600	96.2700	-1.251%	337,601	-3.833%
2026-07-02	95.7900	97.7050	93.0300	97.4900	+2.234%	697,963	-5.036%
2026-07-01	97.1000	97.4100	95.0000	95.3600	-1.660%	557,492	-2.915%
2026-06-30	94.3300	97.1300	93.5950	96.9700	+2.853%	677,143	-4.527%
2026-06-29	93.6600	94.8600	92.2150	94.2800	-0.074%	627,308	-1.803%
2026-06-26	93.1400	95.6100	93.0200	94.3500	+2.188%	2,555,373	-1.876%
2026-06-25	91.4100	94.3900	89.9300	92.3300	+1.195%	633,949	+0.271%
2026-06-24	87.0300	93.6700	86.5400	91.2400	+5.871%	1,397,856	+1.469%
2026-06-23	86.0500	86.3800	84.5000	86.1800	+1.892%	613,336	+7.426%
2026-06-22	86.2700	86.9100	84.4500	84.5800	-2.759%	583,662	+9.459%
2026-06-18	86.8600	87.7650	85.2600	86.9800	+1.022%	1,009,237	+6.438%
2026-06-17	85.2900	87.5050	85.0020	86.1000	-0.635%	682,011	+7.526%
2026-06-16	88.4100	89.0600	85.7801	86.6500	-1.646%	613,216	+6.844%
2026-06-15	88.5100	89.1900	87.3900	88.1000	-1.421%	737,142	+5.085%
2026-06-12	89.5800	91.0150	88.6600	89.3700	-0.434%	473,936	+3.592%
2026-06-11	91.2400	91.6600	89.3500	89.7600	-1.395%	562,592	+3.142%
2026-06-10	88.0400	91.3100	87.6000	91.0300	+3.667%	663,135	+1.703%
2026-06-09	84.3900	88.7300	84.2300	87.8100	+3.819%	575,152	+5.432%
2026-06-08	85.7000	86.9600	84.4700	84.5800	-1.537%	500,955	+9.459%
2026-06-05	85.8900	87.1100	83.5350	85.9000	+2.690%	602,127	+7.776%
2026-06-04	85.2800	86.0300	82.8600	83.6500	-0.440%	453,504	+10.675%
2026-06-03	82.6800	86.6500	82.3400	84.0200	+1.229%	674,120	+10.188%
2026-06-02	84.7400	85.0300	81.7650	83.0000	-2.456%	595,699	+11.542%
2026-06-01	83.0500	86.2500	82.8350	85.0900	+3.554%	729,664	+8.802%
2026-05-29	83.6400	83.7090	80.9100	82.1700	-2.434%	865,339	+12.669%
2026-05-28	85.2500	86.2500	83.9850	84.2200	-2.342%	444,929	+9.926%
2026-05-27	87.3300	88.5150	85.9522	86.2400	-0.999%	449,514	+7.352%
2026-05-26	87.3900	88.1400	86.7142	87.1100	-0.343%	660,118	+6.279%
2026-05-22	87.4900	88.4499	86.1700	87.4100	+0.218%	464,255	+5.915%
2026-05-21	87.2700	88.2100	85.0200	87.2200	-0.217%	397,748	+6.145%
2026-05-20	86.1200	87.8000	84.8300	87.4100	+0.772%	680,148	+5.915%
2026-05-19	88.6800	90.2800	86.6800	86.7400	-1.544%	1,045,333	+6.733%
2026-05-18	85.5800	88.8900	85.2000	88.1000	+3.428%	550,202	+5.085%
2026-05-15	86.4400	86.9750	84.3250	85.1800	-1.309%	755,314	+8.687%
2026-05-14	84.9400	86.6200	84.5700	86.3100	+2.372%	461,181	+7.265%
2026-05-13	82.7700	84.3100	82.3400	84.3100	-0.672%	515,259	+9.809%
2026-05-12	83.1600	85.3200	82.5100	84.8800	+2.081%	617,489	+9.072%
2026-05-11	85.1500	86.1900	82.5900	83.1500	-2.680%	603,570	+11.341%
2026-05-08	85.1900	85.9200	83.3800	85.4400	-0.012%	478,628	+8.357%
2026-05-07	84.7200	86.3400	84.2300	85.4500	+1.029%	609,134	+8.344%
2026-05-06	86.1600	86.9700	83.5200	84.5800	-2.513%	677,102	+9.459%
2026-05-05	86.7200	87.5600	85.1300	86.7600	+0.417%	584,192	+6.708%
2026-05-04	88.0900	89.4850	85.8300	86.4000	-0.495%	1,203,171	+7.153%
2026-05-01	84.8200	88.4700	82.4200	86.8300	+9.565%	2,383,095	+6.622%
2026-04-30	77.9200	79.4150	77.3400	79.2500	+1.459%	852,821	+16.820%
2026-04-29	77.5100	79.4300	76.2900	78.1100	+0.463%	829,888	+18.525%
2026-04-28	77.7800	78.0850	75.9700	77.7500	+1.303%	1,107,975	+19.074%
2026-04-27	79.4900	81.0300	76.6700	76.7500	-4.290%	1,064,442	+20.625%
2026-04-24	83.6700	84.6500	79.8500	80.1900	-4.388%	711,834	+15.451%
2026-04-23	80.4500	84.3400	80.2100	83.8700	+3.748%	635,074	+10.385%
2026-04-22	78.2200	81.3100	78.0600	80.8400	+3.694%	978,206	+14.523%
2026-04-21	79.4000	81.1050	77.4800	77.9600	-1.986%	1,268,712	+18.753%
2026-04-20	81.1600	81.2400	79.0100	79.5400	-2.068%	758,505	+16.394%
2026-04-17	82.2600	83.4200	80.5100	81.2200	-1.060%	911,233	+13.987%
2026-04-16	81.5800	83.2000	81.5750	82.0900	+0.675%	458,307	+12.779%
2026-04-15	82.9800	83.4900	81.0400	81.5400	-2.277%	505,631	+13.539%
2026-04-14	84.3200	85.3875	82.4500	83.4400	-1.708%	575,121	+10.954%
2026-04-13	86.5000	87.0400	83.9500	84.8900	-2.403%	600,408	+9.059%
2026-04-10	86.7700	87.5500	85.5000	86.9800	+0.242%	744,484	+6.438%
2026-04-09	86.6500	87.8900	86.0100	86.7700	+0.069%	559,805	+6.696%
2026-04-08	86.9800	87.9800	85.8600	86.7100	+1.025%	1,006,871	+6.770%
2026-04-07	86.0900	86.9900	85.0000	85.8300	-0.464%	967,705	+7.864%
2026-04-06	86.3000	87.1700	85.5650	86.2300	-1.090%	939,232	+7.364%
2026-04-02	82.1300	88.4000	81.8300	87.1800	+6.917%	1,962,395	+6.194%
2026-04-01	80.4000	81.6800	79.1800	81.5400	+2.773%	897,259	+13.539%
2026-03-31	79.5000	80.8600	77.3300	79.3400	+1.225%	959,015	+16.688%
2026-03-30	75.0550	78.4800	75.0550	78.3800	+4.548%	983,672	+18.117%
2026-03-27	76.0500	76.6000	74.9500	74.9700	-2.153%	848,275	+23.489%
2026-03-26	76.4300	79.0500	76.1230	76.6200	+0.249%	504,552	+20.830%
2026-03-25	77.1000	77.3650	74.0500	76.4300	+0.486%	813,727	+21.130%
2026-03-24	77.1800	77.7250	75.8200	76.0600	-2.500%	883,416	+21.720%
2026-03-23	77.7100	79.9400	76.3700	78.0100	+0.386%	927,193	+18.677%
2026-03-20	84.6300	85.0000	77.2700	77.7100	-7.774%	1,712,255	+19.135%
2026-03-19	85.7700	86.3900	84.0500	84.2600	-1.921%	465,369	+9.874%
2026-03-18	87.4300	88.2200	85.7200	85.9100	-2.861%	462,312	+7.764%
2026-03-17	88.6400	90.0800	87.6050	88.4400	-0.023%	523,713	+4.681%
2026-03-16	88.1000	89.0300	87.5000	88.4600	+0.420%	537,239	+4.657%
2026-03-13	91.5500	92.5400	87.6900	88.0900	-2.856%	929,528	+5.097%
2026-03-12	87.7300	92.9250	87.1500	90.6800	+2.777%	935,486	+2.095%
2026-03-11	93.9900	93.9900	88.1600	88.2300	-1.054%	1,043,507	+4.930%
2026-03-10	94.0000	95.6800	88.9400	89.1700	-6.872%	916,705	+3.824%
2026-03-09	92.9700	96.1200	91.5000	95.7500	+1.829%	1,176,623	-3.311%
2026-03-06	95.9800	97.0000	93.5600	94.0300	-3.539%	727,210	-1.542%
2026-03-05	93.5500	97.7000	93.0300	97.4800	+4.201%	1,882,847	-5.027%
2026-03-04	91.0300	93.8250	89.6200	93.5500	+2.084%	935,652	-1.037%
2026-03-03	90.4600	92.0700	89.2100	91.6400	-0.305%	949,903	+1.026%
2026-03-02	91.3900	93.1550	91.2100	91.9200	-1.331%	705,110	+0.718%
2026-02-27	91.8500	94.5700	89.9340	93.1600	+1.118%	782,108	-0.623%
2026-02-26	90.0900	92.8500	89.5100	92.1300	+3.412%	1,720,309	+0.488%
2026-02-25	91.6500	92.6950	88.5100	89.0900	-3.026%	1,105,315	+3.917%
2026-02-24	92.7100	94.1300	91.7200	91.8700	-0.906%	848,043	+0.773%
2026-02-23	94.1000	96.2350	91.1800	92.7100	-2.881%	1,589,746	-0.140%
2026-02-20	99.1900	101.1050	95.2900	95.4600	-5.746%	1,021,830	-3.017%
2026-02-19	102.5700	103.3700	100.6600	101.2800	-1.036%	1,004,498	-8.590%
2026-02-18	103.7300	103.7300	101.5600	102.3400	-1.482%	707,041	-9.537%
2026-02-17	104.7100	105.5605	103.5600	103.8800	+0.154%	466,854	-10.878%
2026-02-13	102.5900	105.4000	102.5300	103.7200	+1.171%	677,443	-10.740%
2026-02-12	107.1200	107.1200	100.9300	102.5200	-4.490%	744,096	-9.696%
2026-02-11	104.5500	107.9610	102.8200	107.3400	+2.974%	644,905	-13.751%
2026-02-10	103.6400	105.7500	103.3400	104.2400	+0.550%	522,007	-11.186%
2026-02-09	104.4700	104.7900	103.0900	103.6700	-0.936%	386,938	-10.697%
2026-02-06	105.0000	107.0100	104.4900	104.6500	-0.076%	558,422	-11.534%
2026-02-05	104.6600	106.4000	103.3000	104.7300	+0.886%	624,050	-11.601%
2026-02-04	104.0700	104.5200	101.3457	103.8100	+0.611%	435,621	-10.818%
2026-02-03	102.4000	104.2500	101.1300	103.1800	+0.772%	740,679	-10.273%
2026-02-02	101.3700	103.3200	100.2300	102.3900	+1.497%	617,295	-9.581%
2026-01-30	103.8500	103.8500	99.5100	100.8800	-2.343%	706,637	-8.228%
2026-01-29	104.3100	105.7950	103.0250	103.3000	-1.044%	530,276	-10.378%
2026-01-28	105.7800	105.7800	102.0500	104.3900	-1.351%	587,257	-11.313%
2026-01-27	105.2200	106.4200	104.0700	105.8200	+0.104%	587,024	-12.512%
2026-01-26	106.1400	107.0900	104.8900	105.7100	-0.095%	420,405	-12.421%
2026-01-23	106.5600	107.5799	105.4500	105.8100	-0.704%	374,486	-12.504%
2026-01-22	106.0700	107.8200	106.0700	106.5600	+0.785%	404,140	-13.119%
2026-01-21	104.3200	106.1900	103.0300	105.7300	+1.879%	698,655	-12.437%
2026-01-20	105.9900	106.7700	103.6800	103.7800	-2.233%	864,791	-10.792%
2026-01-16	104.6700	106.2300	103.9300	106.1500	+1.298%	593,669	-12.784%
2026-01-15	101.6300	105.0000	99.5450	104.7900	+2.887%	631,411	-11.652%
2026-01-14	100.0000	101.8900	99.1100	101.8500	+1.769%	516,252	-9.102%
2026-01-13	100.0000	100.7500	97.9400	100.0800	+0.130%	431,656	-7.494%
2026-01-12	99.9400	100.3582	98.3450	99.9500	-0.010%	594,637	-7.374%
2026-01-09	99.4000	101.2000	98.8200	99.9600	+0.271%	573,772	-7.383%
2026-01-08	100.2500	100.7900	98.9800	99.6900	-1.121%	982,968	-7.132%
2026-01-07	103.3000	104.0201	100.7800	100.8200	-2.401%	536,636	-8.173%
2026-01-06	101.6300	105.5900	100.9600	103.3000	+3.176%	812,276	-10.378%
2026-01-05	98.1400	100.6800	97.9600	100.1200	+1.490%	701,474	-7.531%
2026-01-02	97.9400	100.0100	97.5900	98.6500	+0.725%	518,057	-6.153%
2025-12-31	99.8200	100.4400	97.8300	97.9400	-2.343%	542,443	-5.473%
2025-12-30	101.3000	101.7300	100.2400	100.2900	-1.348%	738,029	-7.688%
2025-12-29	101.3600	102.5100	101.2300	101.6600	+0.524%	1,264,654	-8.932%
2025-12-26	100.8400	101.5500	100.5150	101.1300	+0.307%	400,719	-8.454%
2025-12-24	100.0100	101.7450	99.9250	100.8200	+0.860%	316,018	-8.173%
2025-12-23	99.7200	100.4050	99.2400	99.9600	+0.311%	1,021,145	-7.383%
2025-12-22	98.1400	100.5300	98.1400	99.6500	+1.178%	1,137,230	-7.095%
2025-12-19	100.3700	101.2700	98.2800	98.4900	-2.088%	11,025,807	-6.001%
2025-12-18	99.3700	101.9300	98.4000	100.5900	+1.156%	1,397,944	-7.963%
2025-12-17	99.6300	101.7000	99.1400	99.4400	-0.391%	1,237,880	-6.899%
2025-12-16	100.5400	101.7600	99.7650	99.8300	-0.637%	1,359,016	-7.262%
2025-12-15	99.7700	101.5750	99.7000	100.4700	+1.434%	1,353,831	-7.853%
2025-12-12	100.0000	100.5500	98.6200	99.0500	+0.101%	1,045,620	-6.532%
2025-12-11	98.2200	99.9500	97.8100	98.9500	+1.176%	987,754	-6.438%
2025-12-10	96.7300	98.9655	96.0850	97.8000	+1.221%	1,200,251	-5.337%
2025-12-09	98.8200	100.1400	96.3600	96.6200	-2.620%	1,568,536	-4.181%
2025-12-08	98.4400	101.0200	98.4400	99.2200	+4.917%	2,570,989	-6.692%
2025-12-05	94.1300	95.9800	93.6800	94.5700	-0.148%	360,964	-2.104%
2025-12-04	95.6400	96.1500	94.1200	94.7100	-1.014%	427,576	-2.249%
2025-12-03	95.7200	97.2050	95.4250	95.6800	+0.084%	544,061	-3.240%
2025-12-02	95.9100	96.8500	94.7500	95.6000	-0.562%	434,629	-3.159%
2025-12-01	96.3900	98.2250	95.6600	96.1400	-0.259%	562,343	-3.703%
2025-11-28	96.4700	97.0350	95.6240	96.3900	-0.341%	210,644	-3.953%
2025-11-26	96.9000	97.9200	96.3465	96.7200	-0.196%	507,282	-4.280%
2025-11-25	95.1100	97.5200	94.9700	96.9100	+2.539%	453,316	-4.468%
2025-11-24	94.1000	95.0500	92.9300	94.5100	-0.568%	790,422	-2.042%
2025-11-21	92.9400	95.8000	90.7520	95.0500	+2.182%	981,918	-2.599%
2025-11-20	91.9200	93.3200	91.5500	93.0200	+1.197%	633,229	-0.473%
2025-11-19	91.0700	92.9366	90.7600	91.9200	+0.778%	533,895	+0.718%
2025-11-18	89.0600	91.5700	89.0350	91.2100	+2.483%	520,968	+1.502%
2025-11-17	89.3900	89.7600	88.0001	89.0000	-0.224%	575,134	+4.022%
2025-11-14	86.5850	89.8100	86.5100	89.2000	+0.951%	456,908	+3.789%
2025-11-13	86.6400	88.9200	86.6400	88.3600	+1.098%	797,008	+4.776%
2025-11-12	87.9600	88.5000	86.7550	87.4000	-0.963%	705,689	+5.927%
2025-11-11	88.0300	88.6600	86.9500	88.2500	+0.444%	332,411	+4.907%
2025-11-10	87.5900	88.4100	85.9200	87.8600	-0.250%	584,178	+5.372%
2025-11-07	88.4000	88.4000	86.7000	88.0800	-0.260%	439,293	+5.109%
2025-11-06	89.2200	90.0300	88.1900	88.3100	-1.878%	641,024	+4.835%
2025-11-05	89.5500	90.1150	87.5000	90.0000	+0.056%	659,267	+2.867%
2025-11-04	89.5500	90.7500	89.1800	89.9500	+1.386%	642,094	+2.924%
2025-11-03	90.5600	90.5600	87.7900	88.7200	+0.169%	929,702	+4.351%
2025-10-31	87.5700	89.0100	82.8400	88.5700	+6.917%	1,022,525	+4.527%
2025-10-30	84.2100	84.9900	82.2200	82.8400	-1.580%	840,230	+11.758%
2025-10-29	87.1700	87.6129	83.9950	84.1700	-4.254%	829,314	+9.992%
2025-10-28	88.0500	89.0400	87.0000	87.9100	-1.058%	473,108	+5.312%
2025-10-27	88.1300	88.9700	87.4400	88.8500	+0.412%	348,520	+4.198%
2025-10-24	91.3700	91.5000	88.1100	88.4850	-2.582%	394,400	+4.628%
2025-10-23	89.5600	91.1950	89.5540	90.8300	+0.933%	597,416	+1.927%
2025-10-22	87.5300	90.9230	86.6600	89.9900	+3.176%	650,445	+2.878%
2025-10-21	86.0300	87.2600	85.7950	87.2200	+1.537%	528,724	+6.145%
2025-10-20	86.0600	86.3300	84.5000	85.9000	+0.163%	409,258	+7.776%
2025-10-17	85.6400	86.2550	85.0700	85.7600	-0.209%	715,466	+7.952%
2025-10-16	87.1600	87.1600	84.6000	85.9400	-1.230%	450,643	+7.726%
2025-10-15	89.6300	90.1400	86.7000	87.0100	-3.204%	575,254	+6.402%
2025-10-14	89.7600	90.6900	89.3300	89.8900	+0.145%	354,163	+2.993%
2025-10-13	89.8300	89.8300	87.8500	89.7600	+0.145%	392,546	+3.142%
2025-10-10	89.1700	90.2800	88.5000	89.6300	+0.246%	328,510	+3.291%
2025-10-09	91.6500	91.6600	88.9400	89.4100	-2.487%	333,429	+3.545%
2025-10-08	92.3600	92.7100	91.0010	91.6900	-0.229%	376,479	+0.971%
2025-10-07	93.4100	93.7600	91.6527	91.9000	-1.087%	369,669	+0.740%
2025-10-06	91.8500	94.1700	91.8500	92.9100	+1.231%	587,319	-0.355%
2025-10-03	90.5900	92.2100	89.8601	91.7800	+1.302%	388,291	+0.872%
2025-10-02	90.1400	91.1050	89.0000	90.6000	-0.319%	409,476	+2.185%
2025-10-01	94.9400	94.9450	90.6100	90.8900	-4.205%	828,323	+1.859%
2025-09-30	91.2000	95.5900	91.0450	94.8800	+4.298%	1,348,604	-2.424%
2025-09-29	89.8500	91.0000	89.1500	90.9700	+1.552%	592,804	+1.770%
2025-09-26	88.6500	89.6400	87.4450	89.5800	+1.553%	472,188	+3.349%
2025-09-25	90.5400	91.8900	87.5150	88.2100	-2.788%	730,293	+4.954%
2025-09-24	88.8600	90.7800	88.5150	90.7400	+1.533%	713,265	+2.028%
2025-09-23	88.9300	89.6150	87.4500	89.3700	+0.506%	634,499	+3.592%
2025-09-22	86.5400	88.9400	85.6220	88.9200	+2.572%	827,819	+4.116%
2025-09-19	87.2800	87.7400	85.2100	86.6900	-2.001%	1,023,933	+6.794%
2025-09-18	87.2200	88.5850	86.7600	88.4600	+1.109%	469,656	+4.657%
2025-09-17	89.3100	89.6800	87.3600	87.4900	-1.475%	474,605	+5.818%
2025-09-16	90.2000	90.6270	88.3400	88.8000	-1.618%	515,513	+4.257%
2025-09-15	90.9800	91.5900	89.7500	90.2600	-0.955%	499,277	+2.570%
2025-09-12	92.3500	92.6550	90.6800	91.1300	-1.725%	299,287	+1.591%
2025-09-11	91.2200	93.5400	91.1000	92.7300	+1.333%	537,515	-0.162%
2025-09-10	92.3800	93.0250	90.7400	91.5100	-1.358%	510,564	+1.169%
2025-09-09	93.2400	93.4800	92.0200	92.7700	-0.504%	499,282	-0.205%
2025-09-08	94.7300	94.7300	92.7500	93.2400	-1.531%	558,764	-0.708%
2025-09-05	95.7200	96.1550	93.6300	94.6900	-0.931%	490,612	-2.228%
2025-09-04	95.7800	97.0150	94.8100	95.5800	-0.010%	390,545	-3.139%
2025-09-03	95.7000	96.1200	94.8122	95.5900	-1.097%	459,477	-3.149%
2025-09-02	97.9300	98.1000	96.5000	96.6500	-1.938%	437,563	-4.211%
2025-08-29	98.8200	99.0500	98.1050	98.5600	-0.263%	565,653	-6.067%
2025-08-28	100.2600	100.2600	98.4250	98.8200	-1.338%	385,513	-6.315%
2025-08-27	99.2900	100.2000	99.2350	100.1600	+0.618%	343,043	-7.568%
2025-08-26	98.8500	99.8600	98.1650	99.5450	+0.703%	484,516	-6.997%
2025-08-25	102.1100	102.1200	98.3800	98.8500	-3.608%	504,301	-6.343%
2025-08-22	102.0200	103.3200	101.4900	102.5500	+0.915%	644,759	-9.722%
2025-08-21	100.9300	102.2350	100.5700	101.6200	+0.514%	702,739	-8.896%
2025-08-20	99.8550	101.6000	99.6400	101.1000	+1.761%	547,164	-8.427%
2025-08-19	97.8200	99.5300	97.7750	99.3500	+1.887%	365,631	-6.814%
2025-08-18	99.5000	99.9600	97.4600	97.5100	-1.842%	510,950	-5.056%
2025-08-15	98.5700	99.3800	98.1760	99.3400	+0.740%	530,887	-6.805%
2025-08-14	99.4200	99.4200	97.8450	98.6100	-0.904%	444,723	-6.115%
2025-08-13	100.0000	100.0850	98.1000	99.5100	-0.140%	623,437	-6.964%
2025-08-12	100.4200	100.4300	98.0100	99.6500	-0.300%	671,119	-7.095%
2025-08-11	99.4900	99.9900	98.5000	99.9500	+0.878%	567,500	-7.374%
2025-08-08	99.2400	100.0300	98.6400	99.0800	-0.272%	587,246	-6.560%
2025-08-07	100.1400	100.4100	97.7800	99.3500	-0.271%	760,542	-6.814%
2025-08-06	99.1300	100.4900	97.9800	99.6200	+0.423%	956,729	-7.067%
2025-08-05	102.1700	103.0450	99.0900	99.2000	-3.257%	1,010,249	-6.673%
2025-08-04	102.8400	104.1983	101.6300	102.5400	-0.427%	802,932	-9.713%
2025-08-01	107.4500	108.0000	101.7500	102.9800	-5.288%	1,129,739	-10.099%
2025-07-31	107.1800	109.4600	107.0100	108.7300	+0.332%	484,482	-14.853%
2025-07-30	110.9000	111.1600	108.1100	108.3700	-2.510%	365,190	-14.570%
2025-07-29	109.2500	111.4800	109.0850	111.1600	+2.584%	350,864	-16.715%
2025-07-28	108.7500	109.3400	108.1850	108.3600	-0.560%	388,746	-14.563%
2025-07-25	108.8900	109.7079	108.2600	108.9700	+0.165%	324,841	-15.041%
2025-07-24	107.5900	109.4806	107.5100	108.7900	+0.844%	435,331	-14.900%
2025-07-23	108.0000	108.3850	106.7600	107.8800	-0.489%	545,188	-14.182%
2025-07-22	107.1500	108.7560	106.7040	108.4100	+1.053%	477,181	-14.602%
2025-07-21	108.0000	108.7655	106.5070	107.2800	-0.611%	573,221	-13.702%
2025-07-18	110.2000	110.4200	107.0100	107.9400	-1.479%	542,048	-14.230%
2025-07-17	109.7300	111.1600	107.9200	109.5600	-0.255%	572,695	-15.498%
2025-07-16	110.4400	111.8000	108.9806	109.8400	-0.191%	517,137	-15.714%
2025-07-15	112.2500	112.5000	110.0100	110.0500	-1.706%	232,510	-15.875%
2025-07-14	110.3700	112.8800	109.2860	111.9600	+1.239%	368,275	-17.310%
2025-07-11	110.9100	111.6200	110.3900	110.5900	-0.459%	294,251	-16.285%
2025-07-10	112.5700	112.6800	110.6900	111.1000	-1.612%	307,953	-16.670%
2025-07-09	111.3500	113.5400	110.7000	112.9200	+0.939%	234,612	-18.013%
2025-07-08	113.2900	113.9500	111.5348	111.8700	-1.262%	241,109	-17.243%
2025-07-07	113.0700	114.1200	112.0000	113.3000	-0.088%	366,958	-18.288%
2025-07-03	112.0400	113.4500	111.4250	113.4000	+1.622%	264,767	-18.360%
2025-07-02	114.4500	114.4500	111.2850	111.5900	-2.813%	403,390	-17.036%
2025-07-01	114.7700	115.9300	114.3650	114.8200	-0.485%	414,217	-19.369%
2025-06-30	115.6600	116.4500	113.9000	115.3800	+0.061%	547,832	-19.761%
2025-06-27	115.7500	117.0000	114.9700	115.3100	-1.030%	742,590	-19.712%
2025-06-26	115.4900	116.6300	114.2400	116.5100	+1.827%	423,777	-20.539%
2025-06-25	117.2700	117.4619	113.9700	114.4200	-2.820%	334,779	-19.088%
2025-06-24	117.9100	118.4220	115.1700	117.7400	-0.076%	355,968	-21.369%
2025-06-23	116.2500	117.9700	115.7900	117.8300	+1.586%	293,067	-21.429%
2025-06-20	117.8700	118.3621	115.3201	115.9900	-1.277%	401,462	-20.183%
2025-06-18	115.9200	117.6300	115.0100	117.4900	+0.988%	295,116	-21.202%
2025-06-17	115.2900	117.5400	114.8100	116.3400	+0.241%	264,318	-20.423%
2025-06-16	117.6900	118.3300	115.7000	116.0600	-1.452%	282,542	-20.231%
2025-06-13	117.3800	118.9100	117.2200	117.7700	-0.549%	295,569	-21.389%
2025-06-12	116.9450	118.4700	116.3825	118.4200	+1.500%	478,133	-21.821%
2025-06-11	116.9100	117.7100	115.5300	116.6700	-0.410%	256,313	-20.648%
2025-06-10	117.2300	118.5900	116.4000	117.1500	+0.154%	251,283	-20.973%
2025-06-09	117.1500	118.0000	113.0000	116.9700	+0.335%	539,215	-20.852%
2025-06-06	116.7100	118.7500	116.1700	116.5800	+1.224%	446,238	-20.587%
2025-06-05	116.7400	117.1000	115.1200	115.1700	-1.648%	404,736	-19.614%
2025-06-04	116.1800	117.7100	115.7050	117.1000	+1.009%	396,415	-20.939%
2025-06-03	116.9800	117.1075	114.9100	115.9300	-0.898%	346,568	-20.141%
2025-06-02	116.6300	117.6700	115.7800	116.9800	-0.196%	251,600	-20.858%
2025-05-30	115.6600	117.5450	115.1900	117.2100	+1.674%	446,428	-21.014%
2025-05-29	117.0600	117.1410	114.3600	115.2800	-1.479%	670,297	-19.691%
2025-05-28	117.4100	118.0270	116.5500	117.0100	-0.510%	314,569	-20.879%
2025-05-27	116.9100	117.9650	116.1900	117.6100	+1.695%	327,837	-21.282%
2025-05-23	115.3000	116.1500	114.4750	115.6500	+0.130%	271,329	-19.948%
2025-05-22	114.7300	115.6700	113.1600	115.5000	+0.741%	513,988	-19.844%
2025-05-21	115.5700	116.2000	114.2500	114.6500	-1.325%	383,582	-19.250%
2025-05-20	115.9800	116.7400	115.6000	116.1900	+0.207%	350,073	-20.320%
2025-05-19	113.7800	116.2000	113.1100	115.9500	+1.249%	381,961	-20.155%
2025-05-16	114.0000	115.2100	113.6950	114.5200	+0.872%	442,877	-19.158%
2025-05-15	110.7500	113.5700	109.5801	113.5300	+3.190%	706,969	-18.453%
2025-05-14	112.2300	113.5000	109.1200	110.0200	-1.969%	1,174,440	-15.852%
2025-05-13	113.4100	114.3450	112.0600	112.2300	-0.892%	712,226	-17.509%
2025-05-12	119.6000	119.7100	111.9201	113.2400	-4.439%	655,653	-18.244%
2025-05-09	118.1400	118.7900	117.3600	118.5000	+0.025%	264,582	-21.873%
2025-05-08	120.6600	121.0350	118.3400	118.4700	-1.480%	399,508	-21.854%
2025-05-07	120.2000	121.2400	118.8100	120.2500	-0.100%	404,787	-23.010%
2025-05-06	117.5300	120.8900	117.1200	120.3700	+1.801%	620,463	-23.087%
2025-05-05	117.5400	119.7700	116.0200	118.2400	+1.276%	492,059	-21.702%
2025-05-02	115.9900	118.1600	113.9200	116.7500	-0.494%	609,844	-20.702%
2025-05-01	117.1200	117.7200	115.2900	117.3300	-0.102%	510,442	-21.094%
2025-04-30	116.0500	118.1100	115.2500	117.4500	+0.153%	469,410	-21.175%
2025-04-29	115.4200	117.6000	115.4200	117.2700	+0.938%	366,306	-21.054%
2025-04-28	115.7900	116.6730	115.1800	116.1800	+0.502%	340,946	-20.313%
2025-04-25	114.3500	115.8500	112.2000	115.6000	+0.173%	392,397	-19.913%
2025-04-24	113.1700	115.7100	110.2700	115.4000	+1.898%	522,628	-19.775%
2025-04-23	115.3000	116.5800	111.4950	113.2500	-0.405%	665,596	-18.252%
2025-04-22	115.5000	116.4150	113.0000	113.7100	-0.842%	458,524	-18.582%
2025-04-21	117.3350	117.9900	113.0870	114.6750	-3.064%	384,715	-19.267%
2025-04-17	117.8400	119.4500	117.2900	118.3000	+0.288%	696,332	-21.741%
2025-04-16	118.8000	120.6900	116.7066	117.9600	-0.068%	1,831,958	-21.516%
2025-04-15	117.4200	118.1900	116.1900	118.0400	+0.691%	521,051	-21.569%
2025-04-14	115.4600	117.6600	114.3150	117.2300	+1.868%	432,227	-21.027%
2025-04-11	112.5000	115.6900	110.4850	115.0800	+0.947%	561,353	-19.552%
2025-04-10	109.9800	115.6500	109.4000	114.0000	+2.573%	738,673	-18.789%
2025-04-09	103.9400	112.1600	103.1120	111.1400	+7.092%	771,371	-16.700%
2025-04-08	106.1300	109.0899	102.2000	103.7800	-0.240%	722,872	-10.792%
2025-04-07	103.6000	110.9300	101.1505	104.0300	-4.182%	937,839	-11.006%
2025-04-04	111.8300	116.1700	108.5300	108.5700	-5.575%	1,798,853	-14.728%
2025-04-03	111.7700	115.2800	111.7700	114.9800	+0.604%	608,268	-19.482%
2025-04-02	111.6600	114.3912	111.2000	114.2900	+1.429%	413,322	-18.996%
2025-04-01	111.6200	113.7500	111.5500	112.6800	+1.049%	553,726	-17.838%
2025-03-31	110.0300	112.6000	110.0300	111.5100	+0.732%	591,190	-16.976%
2025-03-28	110.9700	111.8675	110.5800	110.7000	-0.036%	246,133	-16.369%
2025-03-27	111.4500	112.0700	109.9750	110.7400	+0.045%	244,558	-16.399%
2025-03-26	113.1100	113.4700	110.6500	110.6900	-1.810%	323,471	-16.361%
2025-03-25	110.9000	113.4100	110.9000	112.7300	+1.724%	444,190	-17.875%
2025-03-24	111.7200	112.8100	110.0400	110.8200	+0.326%	249,427	-16.459%
2025-03-21	109.8800	110.7750	109.0225	110.4600	-0.298%	568,298	-16.187%
2025-03-20	110.5100	111.4300	110.1800	110.7900	-0.090%	241,819	-16.437%
2025-03-19	107.2500	111.3100	106.8250	110.8900	+3.125%	266,275	-16.512%
2025-03-18	108.7000	109.1150	106.2625	107.5300	-1.736%	315,002	-13.903%
2025-03-17	107.0000	109.9299	107.0000	109.4300	+1.795%	333,292	-15.398%
2025-03-14	106.5700	108.1500	105.3600	107.5000	+1.157%	307,610	-13.879%
2025-03-13	104.9100	106.4500	103.7800	106.2700	+1.075%	290,642	-12.882%