SKWD
Skyward Specialty Insurance Group, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:18:04 AM EDT
55.44USD+0.782%(+0.43)18,521
47.38Bid63.33Ask15.95SpreadSKWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.33 | 55.44 | 54.85 | 55.44 | +0.782% | 18,521 | 0.000% |
| 2026-10-02 | 55.06 | 55.50 | 54.73 | 55.01 | +0.420% | 250,799 | +0.782% |
| 2026-10-01 | 52.67 | 54.96 | 52.49 | 54.78 | +3.750% | 403,834 | +1.205% |
| 2026-09-30 | 53.35 | 53.53 | 52.49 | 52.80 | -1.272% | 308,313 | +5.000% |
| 2026-09-29 | 53.13 | 53.78 | 52.60 | 53.48 | -0.205% | 246,610 | +3.665% |
| 2026-09-28 | 54.56 | 54.56 | 53.13 | 53.59 | -2.172% | 285,400 | +3.452% |
| 2026-09-25 | 55.12 | 55.12 | 54.19 | 54.78 | -0.182% | 353,463 | +1.205% |
| 2026-09-24 | 55.27 | 55.56 | 54.58 | 54.88 | +0.073% | 404,464 | +1.020% |
| 2026-09-23 | 55.46 | 56.05 | 54.74 | 54.84 | -1.914% | 322,197 | +1.094% |
| 2026-09-22 | 57.17 | 57.17 | 55.19 | 55.91 | -0.684% | 443,584 | -0.841% |
| 2026-09-21 | 56.35 | 57.09 | 56.17 | 56.30 | -0.027% | 267,644 | -1.519% |
| 2026-09-18 | 56.19 | 56.47 | 55.16 | 56.31 | -0.512% | 887,707 | -1.545% |
| 2026-09-17 | 57.48 | 57.63 | 56.50 | 56.60 | -1.187% | 238,194 | -2.049% |
| 2026-09-16 | 57.31 | 58.05 | 56.62 | 57.28 | -0.942% | 349,067 | -3.212% |
| 2026-09-15 | 57.98 | 58.22 | 57.15 | 57.83 | -0.900% | 315,084 | -4.125% |
| 2026-09-14 | 57.57 | 58.59 | 57.38 | 58.35 | +2.838% | 361,259 | -4.987% |
| 2026-09-11 | 57.13 | 57.41 | 55.74 | 56.74 | +0.782% | 310,163 | -2.291% |
| 2026-09-10 | 56.90 | 57.34 | 55.70 | 56.30 | -0.089% | 346,862 | -1.528% |
| 2026-09-09 | 56.23 | 56.38 | 55.39 | 56.35 | -0.318% | 248,587 | -1.615% |
| 2026-09-08 | 56.62 | 57.29 | 55.49 | 56.53 | -1.413% | 263,878 | -1.928% |
| 2026-09-04 | 57.04 | 57.80 | 56.66 | 57.34 | -1.291% | 350,024 | -3.314% |
| 2026-09-03 | 57.19 | 58.45 | 56.78 | 58.09 | +3.143% | 715,434 | -4.562% |
| 2026-09-02 | 57.40 | 58.02 | 56.21 | 56.32 | -1.916% | 764,742 | -1.563% |
| 2026-09-01 | 57.59 | 58.09 | 56.96 | 57.42 | +0.017% | 406,460 | -3.448% |
| 2026-08-31 | 57.82 | 58.20 | 57.17 | 57.41 | -1.510% | 302,665 | -3.431% |
| 2026-08-28 | 57.84 | 59.02 | 57.84 | 58.29 | +1.110% | 294,385 | -4.889% |
| 2026-08-27 | 57.76 | 58.45 | 56.73 | 57.65 | -0.672% | 370,738 | -3.833% |
| 2026-08-26 | 57.59 | 58.38 | 57.30 | 58.04 | +1.115% | 317,088 | -4.480% |
| 2026-08-25 | 58.09 | 58.89 | 57.16 | 57.40 | -0.898% | 239,611 | -3.415% |
| 2026-08-24 | 56.90 | 58.70 | 56.68 | 57.92 | +1.811% | 370,333 | -4.282% |
| 2026-08-21 | 56.04 | 57.30 | 55.66 | 56.89 | +1.844% | 523,198 | -2.549% |
| 2026-08-20 | 54.91 | 56.46 | 54.02 | 55.86 | -0.957% | 603,478 | -0.752% |
| 2026-08-19 | 58.44 | 59.06 | 56.33 | 56.40 | -3.491% | 319,396 | -1.702% |
| 2026-08-18 | 58.40 | 59.50 | 57.88 | 58.44 | +1.511% | 377,492 | -5.133% |
| 2026-08-17 | 59.71 | 60.07 | 57.34 | 57.57 | -3.729% | 579,519 | -3.700% |
| 2026-08-14 | 59.18 | 61.41 | 58.64 | 59.80 | +1.390% | 381,045 | -7.291% |
| 2026-08-13 | 60.13 | 60.80 | 58.76 | 58.98 | -1.913% | 1,253,229 | -6.002% |
| 2026-08-12 | 60.84 | 61.21 | 58.86 | 60.13 | -2.481% | 555,001 | -7.800% |
| 2026-08-11 | 61.80 | 62.77 | 61.00 | 61.66 | -0.548% | 423,386 | -10.088% |
| 2026-08-10 | 64.20 | 64.47 | 61.78 | 62.00 | -2.623% | 569,522 | -10.581% |
| 2026-08-07 | 65.15 | 65.63 | 63.41 | 63.67 | -2.986% | 435,590 | -12.926% |
| 2026-08-06 | 63.03 | 65.69 | 62.78 | 65.63 | +4.109% | 681,056 | -15.526% |
| 2026-08-05 | 63.00 | 63.69 | 61.06 | 63.04 | +2.388% | 572,054 | -12.056% |
| 2026-08-04 | 60.74 | 61.77 | 59.95 | 61.57 | +1.150% | 433,446 | -9.956% |
| 2026-08-03 | 60.37 | 61.67 | 60.12 | 60.87 | +1.535% | 354,659 | -8.921% |
| 2026-07-31 | 60.10 | 60.30 | 59.00 | 59.95 | +0.134% | 440,895 | -7.523% |
| 2026-07-30 | 62.25 | 62.25 | 59.13 | 59.87 | -4.239% | 373,931 | -7.399% |
| 2026-07-29 | 62.36 | 63.00 | 61.51 | 62.52 | -0.398% | 455,502 | -11.324% |
| 2026-07-28 | 62.20 | 63.95 | 61.82 | 62.77 | +2.148% | 675,320 | -11.678% |
| 2026-07-27 | 60.83 | 62.28 | 60.83 | 61.45 | +1.637% | 294,004 | -9.780% |
| 2026-07-24 | 59.06 | 60.57 | 58.94 | 60.46 | +3.086% | 332,894 | -8.303% |
| 2026-07-23 | 57.20 | 58.80 | 56.77 | 58.65 | +1.243% | 292,087 | -5.473% |
| 2026-07-22 | 59.50 | 60.22 | 57.26 | 57.93 | -3.627% | 530,796 | -4.298% |
| 2026-07-21 | 60.50 | 61.17 | 59.55 | 60.11 | -0.988% | 319,377 | -7.769% |
| 2026-07-20 | 59.31 | 61.17 | 58.65 | 60.71 | +2.533% | 577,400 | -8.681% |
| 2026-07-17 | 58.57 | 60.70 | 58.57 | 59.21 | +1.266% | 734,951 | -6.367% |
| 2026-07-16 | 58.10 | 59.71 | 57.63 | 58.47 | +2.813% | 670,509 | -5.182% |
| 2026-07-15 | 58.33 | 58.33 | 56.13 | 56.87 | -2.553% | 664,649 | -2.515% |
| 2026-07-14 | 59.43 | 60.46 | 58.23 | 58.36 | -2.343% | 530,664 | -5.003% |
| 2026-07-13 | 59.97 | 60.89 | 58.14 | 59.76 | +0.708% | 470,194 | -7.229% |
| 2026-07-10 | 60.10 | 61.22 | 59.14 | 59.34 | -1.265% | 649,530 | -6.572% |
| 2026-07-09 | 60.57 | 60.60 | 59.37 | 60.10 | -0.447% | 645,720 | -7.754% |
| 2026-07-08 | 61.97 | 62.54 | 60.20 | 60.37 | -3.269% | 522,184 | -8.166% |
| 2026-07-07 | 61.38 | 63.03 | 61.03 | 62.41 | +3.671% | 609,659 | -11.168% |
| 2026-07-06 | 61.00 | 61.37 | 59.29 | 60.20 | -1.986% | 754,546 | -7.907% |
| 2026-07-02 | 59.40 | 62.20 | 58.60 | 61.42 | +3.210% | 1,082,801 | -9.736% |
| 2026-07-01 | 58.35 | 59.81 | 57.88 | 59.51 | +1.988% | 713,091 | -6.839% |
| 2026-06-30 | 59.96 | 61.24 | 58.18 | 58.35 | -3.057% | 902,351 | -4.987% |
| 2026-06-29 | 58.34 | 60.20 | 58.24 | 60.19 | +1.689% | 1,009,198 | -7.892% |
| 2026-06-26 | 55.49 | 59.80 | 55.49 | 59.19 | +6.841% | 3,144,623 | -6.336% |
| 2026-06-25 | 54.25 | 55.60 | 54.12 | 55.40 | +1.857% | 749,234 | +0.072% |
| 2026-06-24 | 53.09 | 54.77 | 52.82 | 54.39 | +2.856% | 550,520 | +1.931% |
| 2026-06-23 | 51.54 | 53.00 | 51.54 | 52.88 | +4.054% | 351,398 | +4.841% |
| 2026-06-22 | 50.80 | 52.35 | 50.76 | 50.82 | +0.514% | 391,316 | +9.091% |
| 2026-06-18 | 50.77 | 51.00 | 49.81 | 50.56 | +0.099% | 601,363 | +9.652% |
| 2026-06-17 | 49.46 | 51.12 | 49.46 | 50.51 | +1.794% | 280,714 | +9.760% |
| 2026-06-16 | 49.30 | 50.19 | 49.22 | 49.62 | +0.751% | 177,348 | +11.729% |
| 2026-06-15 | 49.95 | 51.52 | 48.68 | 49.25 | -1.598% | 518,710 | +12.569% |
| 2026-06-12 | 50.83 | 51.66 | 50.03 | 50.05 | -1.476% | 404,317 | +10.769% |
| 2026-06-11 | 49.07 | 51.23 | 49.05 | 50.80 | +3.779% | 426,507 | +9.134% |
| 2026-06-10 | 47.08 | 49.42 | 47.08 | 48.95 | +4.683% | 334,090 | +13.258% |
| 2026-06-09 | 46.15 | 47.27 | 45.75 | 46.76 | +1.322% | 272,878 | +18.563% |
| 2026-06-08 | 45.52 | 46.30 | 45.26 | 46.15 | +0.413% | 296,189 | +20.130% |
| 2026-06-05 | 44.45 | 46.22 | 44.34 | 45.96 | +4.383% | 268,867 | +20.627% |
| 2026-06-04 | 43.59 | 44.76 | 43.56 | 44.03 | +3.042% | 572,825 | +25.914% |
| 2026-06-03 | 43.72 | 44.03 | 42.50 | 42.73 | -3.107% | 610,060 | +29.745% |
| 2026-06-02 | 43.91 | 44.53 | 43.41 | 44.10 | -0.249% | 325,047 | +25.714% |
| 2026-06-01 | 43.94 | 44.50 | 43.70 | 44.21 | +0.204% | 282,506 | +25.401% |
| 2026-05-29 | 44.73 | 45.34 | 43.95 | 44.12 | -1.452% | 289,731 | +25.657% |
| 2026-05-28 | 45.68 | 46.23 | 44.65 | 44.77 | -2.228% | 473,902 | +23.833% |
| 2026-05-27 | 47.50 | 47.67 | 45.34 | 45.79 | -3.863% | 324,225 | +21.074% |
| 2026-05-26 | 47.80 | 48.06 | 47.39 | 47.63 | +0.379% | 347,875 | +16.397% |
| 2026-05-22 | 47.22 | 48.23 | 46.90 | 47.45 | +0.957% | 314,105 | +16.839% |
| 2026-05-21 | 47.20 | 47.36 | 46.02 | 47.00 | -0.823% | 407,918 | +17.957% |
| 2026-05-20 | 47.36 | 48.19 | 46.72 | 47.39 | -0.147% | 239,103 | +16.987% |
| 2026-05-19 | 47.94 | 48.90 | 47.21 | 47.46 | -0.815% | 279,502 | +16.814% |
| 2026-05-18 | 45.91 | 48.38 | 45.84 | 47.85 | +3.999% | 399,362 | +15.862% |
| 2026-05-15 | 45.28 | 46.52 | 45.10 | 46.01 | +1.612% | 320,721 | +20.496% |
| 2026-05-14 | 44.47 | 45.50 | 44.20 | 45.28 | +2.839% | 315,123 | +22.438% |
| 2026-05-13 | 44.77 | 45.65 | 43.40 | 44.03 | -2.953% | 818,551 | +25.914% |
| 2026-05-12 | 46.00 | 46.33 | 44.60 | 45.37 | -1.025% | 493,788 | +22.195% |
| 2026-05-11 | 46.29 | 46.68 | 45.45 | 45.84 | -1.821% | 442,269 | +20.942% |
| 2026-05-08 | 45.84 | 47.30 | 45.30 | 46.69 | +2.593% | 576,571 | +18.741% |
| 2026-05-07 | 46.45 | 46.50 | 43.31 | 45.51 | +3.809% | 550,021 | +21.819% |
| 2026-05-06 | 43.93 | 44.88 | 43.71 | 43.84 | -0.205% | 491,150 | +26.460% |
| 2026-05-05 | 43.98 | 44.51 | 43.47 | 43.93 | +0.665% | 430,931 | +26.201% |
| 2026-05-04 | 45.14 | 46.51 | 43.57 | 43.64 | -3.961% | 428,089 | +27.039% |
| 2026-05-01 | 45.89 | 46.41 | 45.23 | 45.44 | -0.022% | 343,362 | +22.007% |
| 2026-04-30 | 44.71 | 45.78 | 44.47 | 45.45 | +1.474% | 337,531 | +21.980% |
| 2026-04-29 | 45.53 | 45.81 | 44.59 | 44.79 | -1.755% | 297,638 | +23.778% |
| 2026-04-28 | 45.80 | 46.06 | 44.80 | 45.59 | +0.685% | 432,359 | +21.606% |
| 2026-04-27 | 45.63 | 46.38 | 45.21 | 45.28 | -1.437% | 269,372 | +22.438% |
| 2026-04-24 | 46.10 | 46.22 | 45.25 | 45.94 | -0.520% | 327,962 | +20.679% |
| 2026-04-23 | 46.34 | 46.66 | 45.80 | 46.18 | -0.065% | 296,280 | +20.052% |
| 2026-04-22 | 46.04 | 46.34 | 44.98 | 46.21 | -0.043% | 426,791 | +19.974% |
| 2026-04-21 | 46.36 | 46.59 | 45.41 | 46.23 | -0.602% | 310,821 | +19.922% |
| 2026-04-20 | 46.78 | 47.72 | 46.19 | 46.51 | -0.683% | 284,035 | +19.200% |
| 2026-04-17 | 46.75 | 47.63 | 46.33 | 46.83 | +1.210% | 547,004 | +18.386% |
| 2026-04-16 | 46.58 | 47.24 | 46.15 | 46.27 | -0.815% | 375,048 | +19.818% |
| 2026-04-15 | 45.68 | 46.76 | 45.41 | 46.65 | +1.745% | 371,544 | +18.842% |
| 2026-04-14 | 46.06 | 46.72 | 45.68 | 45.85 | -0.456% | 347,098 | +20.916% |
| 2026-04-13 | 45.58 | 46.65 | 45.30 | 46.06 | +1.075% | 635,446 | +20.365% |
| 2026-04-10 | 45.76 | 45.76 | 44.55 | 45.57 | -0.697% | 599,978 | +21.659% |
| 2026-04-09 | 44.90 | 46.25 | 44.48 | 45.89 | +1.549% | 323,056 | +20.811% |
| 2026-04-08 | 44.61 | 45.35 | 44.16 | 45.19 | +2.775% | 550,582 | +22.682% |
| 2026-04-07 | 44.38 | 44.83 | 43.66 | 43.97 | -0.924% | 283,550 | +26.086% |
| 2026-04-06 | 43.57 | 44.49 | 43.17 | 44.38 | +1.024% | 202,301 | +24.921% |
| 2026-04-02 | 42.63 | 44.26 | 42.35 | 43.93 | +1.997% | 285,190 | +26.201% |
| 2026-04-01 | 43.42 | 43.65 | 42.69 | 43.07 | -1.397% | 446,592 | +28.721% |
| 2026-03-31 | 44.64 | 44.64 | 42.87 | 43.68 | -0.114% | 344,441 | +26.923% |
| 2026-03-30 | 42.16 | 43.91 | 42.13 | 43.73 | +3.798% | 393,435 | +26.778% |
| 2026-03-27 | 43.26 | 43.30 | 42.06 | 42.13 | -2.612% | 381,152 | +31.593% |
| 2026-03-26 | 43.00 | 43.56 | 42.70 | 43.26 | +0.255% | 357,835 | +28.155% |
| 2026-03-25 | 43.01 | 43.50 | 42.88 | 43.15 | +1.721% | 478,221 | +28.482% |
| 2026-03-24 | 42.69 | 42.87 | 42.11 | 42.42 | -0.632% | 285,691 | +30.693% |
| 2026-03-23 | 42.02 | 43.45 | 41.42 | 42.69 | +3.466% | 414,083 | +29.866% |
| 2026-03-20 | 41.42 | 41.69 | 40.60 | 41.26 | -0.386% | 1,310,215 | +34.367% |
| 2026-03-19 | 42.83 | 43.06 | 41.20 | 41.42 | -3.292% | 546,661 | +33.848% |
| 2026-03-18 | 44.60 | 44.60 | 42.77 | 42.83 | -4.907% | 380,749 | +29.442% |
| 2026-03-17 | 45.05 | 45.94 | 44.84 | 45.04 | +0.783% | 417,526 | +23.091% |
| 2026-03-16 | 45.17 | 45.75 | 44.60 | 44.69 | -1.063% | 403,884 | +24.055% |
| 2026-03-13 | 45.92 | 46.37 | 44.80 | 45.17 | -0.133% | 570,972 | +22.736% |
| 2026-03-12 | 45.12 | 45.77 | 44.44 | 45.23 | -0.353% | 386,662 | +22.574% |
| 2026-03-11 | 45.75 | 46.19 | 44.89 | 45.39 | -1.944% | 323,549 | +22.141% |
| 2026-03-10 | 45.80 | 46.70 | 45.50 | 46.29 | +0.065% | 352,799 | +19.767% |
| 2026-03-09 | 48.13 | 48.33 | 45.29 | 46.26 | -5.030% | 539,088 | +19.844% |
| 2026-03-06 | 48.64 | 48.99 | 47.47 | 48.71 | -0.925% | 465,098 | +13.816% |
| 2026-03-05 | 49.00 | 49.66 | 48.53 | 49.16 | +1.059% | 670,805 | +12.763% |
| 2026-03-04 | 48.15 | 48.99 | 47.35 | 48.65 | +0.892% | 536,029 | +13.957% |
| 2026-03-03 | 48.04 | 48.50 | 46.43 | 48.22 | -0.741% | 851,716 | +14.973% |
| 2026-03-02 | 47.30 | 49.21 | 47.30 | 48.58 | +4.541% | 669,818 | +14.121% |
| 2026-02-27 | 45.26 | 47.26 | 44.65 | 46.47 | +3.267% | 597,407 | +19.303% |
| 2026-02-26 | 45.69 | 46.46 | 44.86 | 45.00 | -1.939% | 445,428 | +23.200% |
| 2026-02-25 | 45.69 | 46.49 | 45.46 | 45.89 | +1.819% | 540,543 | +20.811% |
| 2026-02-24 | 47.25 | 47.99 | 42.79 | 45.07 | -4.432% | 1,013,343 | +23.009% |
| 2026-02-23 | 46.97 | 47.87 | 46.78 | 47.16 | +0.597% | 786,110 | +17.557% |
| 2026-02-20 | 46.12 | 47.10 | 45.33 | 46.88 | +2.269% | 557,934 | +18.259% |
| 2026-02-19 | 45.26 | 45.97 | 45.10 | 45.84 | +1.461% | 407,710 | +20.942% |
| 2026-02-18 | 45.83 | 46.13 | 44.90 | 45.18 | -1.932% | 349,719 | +22.709% |
| 2026-02-17 | 45.56 | 46.52 | 45.48 | 46.07 | +1.812% | 318,656 | +20.339% |
| 2026-02-13 | 45.32 | 45.47 | 44.44 | 45.25 | -1.136% | 432,601 | +22.519% |
| 2026-02-12 | 47.10 | 47.38 | 44.98 | 45.77 | -1.802% | 661,280 | +21.127% |
| 2026-02-11 | 45.23 | 47.07 | 44.51 | 46.61 | +2.462% | 673,106 | +18.944% |
| 2026-02-10 | 42.61 | 45.65 | 42.50 | 45.49 | +6.285% | 856,376 | +21.873% |
| 2026-02-09 | 43.78 | 44.05 | 42.45 | 42.80 | -2.683% | 851,050 | +29.533% |
| 2026-02-06 | 44.26 | 44.88 | 43.97 | 43.98 | -0.114% | 504,695 | +26.057% |
| 2026-02-05 | 44.14 | 44.78 | 43.88 | 44.03 | +0.525% | 399,374 | +25.914% |
| 2026-02-04 | 44.25 | 44.70 | 43.76 | 43.80 | -1.017% | 490,394 | +26.575% |
| 2026-02-03 | 44.65 | 45.48 | 43.98 | 44.25 | -1.272% | 598,276 | +25.288% |
| 2026-02-02 | 44.61 | 45.64 | 44.15 | 44.82 | +0.448% | 404,509 | +23.695% |
| 2026-01-30 | 45.32 | 45.69 | 44.50 | 44.62 | -1.174% | 392,957 | +24.249% |
| 2026-01-29 | 45.08 | 45.80 | 44.66 | 45.15 | +0.378% | 467,580 | +22.791% |
| 2026-01-28 | 44.96 | 45.66 | 44.79 | 44.98 | +0.022% | 347,761 | +23.255% |
| 2026-01-27 | 46.48 | 46.68 | 44.34 | 44.97 | -3.249% | 382,078 | +23.282% |
| 2026-01-26 | 45.12 | 46.60 | 44.89 | 46.48 | +3.542% | 642,215 | +19.277% |
| 2026-01-23 | 44.44 | 45.09 | 43.35 | 44.89 | +0.876% | 705,583 | +23.502% |
| 2026-01-22 | 45.24 | 45.42 | 44.34 | 44.50 | -1.853% | 394,533 | +24.584% |
| 2026-01-21 | 45.71 | 45.77 | 44.41 | 45.34 | +0.088% | 604,985 | +22.276% |
| 2026-01-20 | 46.13 | 46.69 | 45.27 | 45.30 | -2.539% | 381,037 | +22.384% |
| 2026-01-16 | 46.43 | 46.69 | 45.96 | 46.48 | 0.000% | 627,625 | +19.277% |
| 2026-01-15 | 45.47 | 46.73 | 45.44 | 46.48 | +2.969% | 442,798 | +19.277% |
| 2026-01-14 | 45.10 | 46.07 | 44.78 | 45.14 | -0.133% | 847,501 | +22.818% |
| 2026-01-13 | 46.25 | 46.48 | 44.75 | 45.20 | -1.952% | 519,885 | +22.655% |
| 2026-01-12 | 46.32 | 46.74 | 45.80 | 46.10 | -1.200% | 800,952 | +20.260% |
| 2026-01-09 | 47.30 | 48.33 | 46.51 | 46.66 | -1.186% | 775,070 | +18.817% |
| 2026-01-08 | 46.63 | 47.90 | 46.61 | 47.22 | +1.614% | 380,525 | +17.408% |
| 2026-01-07 | 48.04 | 48.04 | 45.85 | 46.47 | -2.024% | 399,660 | +19.303% |
| 2026-01-06 | 49.93 | 50.00 | 47.26 | 47.43 | -5.986% | 441,113 | +16.888% |
| 2026-01-05 | 48.52 | 50.54 | 48.44 | 50.45 | +3.764% | 306,042 | +9.891% |
| 2026-01-02 | 50.99 | 51.08 | 48.53 | 48.62 | -4.872% | 299,807 | +14.027% |
| 2025-12-31 | 51.88 | 52.10 | 51.08 | 51.11 | -1.294% | 247,118 | +8.472% |
| 2025-12-30 | 51.93 | 52.23 | 51.27 | 51.78 | -0.652% | 216,775 | +7.068% |
| 2025-12-29 | 51.87 | 52.29 | 51.55 | 52.12 | +0.521% | 189,606 | +6.370% |
| 2025-12-26 | 51.77 | 52.13 | 51.50 | 51.85 | +0.251% | 153,491 | +6.924% |
| 2025-12-24 | 51.98 | 52.18 | 51.56 | 51.72 | -0.500% | 93,487 | +7.193% |
| 2025-12-23 | 52.14 | 53.09 | 51.40 | 51.98 | -0.211% | 225,610 | +6.656% |
| 2025-12-22 | 50.93 | 52.59 | 49.83 | 52.09 | +1.878% | 305,611 | +6.431% |
| 2025-12-19 | 51.46 | 51.66 | 50.60 | 51.13 | -1.293% | 330,557 | +8.429% |
| 2025-12-18 | 49.55 | 51.84 | 49.38 | 51.80 | +4.330% | 405,280 | +7.027% |
| 2025-12-17 | 48.91 | 49.96 | 48.74 | 49.65 | +1.100% | 276,803 | +11.662% |
| 2025-12-16 | 48.96 | 49.42 | 48.50 | 49.11 | +0.635% | 204,640 | +12.889% |
| 2025-12-15 | 49.75 | 49.97 | 48.73 | 48.80 | -1.831% | 358,018 | +13.607% |
| 2025-12-12 | 49.73 | 50.19 | 49.40 | 49.71 | +0.020% | 280,877 | +11.527% |
| 2025-12-11 | 47.61 | 49.71 | 47.61 | 49.70 | +4.676% | 273,013 | +11.549% |
| 2025-12-10 | 47.00 | 48.34 | 46.30 | 47.48 | +1.021% | 339,038 | +16.765% |
| 2025-12-09 | 46.81 | 47.74 | 46.78 | 47.00 | +0.513% | 310,869 | +17.957% |
| 2025-12-08 | 47.00 | 47.00 | 45.73 | 46.76 | +0.343% | 364,511 | +18.563% |
| 2025-12-05 | 47.63 | 47.76 | 46.44 | 46.60 | -1.936% | 432,147 | +18.970% |
| 2025-12-04 | 46.50 | 48.50 | 45.63 | 47.52 | +5.179% | 917,280 | +16.667% |
| 2025-12-03 | 46.82 | 46.90 | 45.11 | 45.18 | -2.985% | 555,224 | +22.709% |
| 2025-12-02 | 47.84 | 47.84 | 46.49 | 46.57 | -2.164% | 343,887 | +19.047% |
| 2025-12-01 | 48.56 | 49.44 | 47.36 | 47.60 | -2.778% | 344,797 | +16.471% |
| 2025-11-28 | 49.06 | 49.37 | 48.40 | 48.96 | -0.082% | 111,091 | +13.235% |
| 2025-11-26 | 49.51 | 50.02 | 48.87 | 49.00 | -0.588% | 248,787 | +13.143% |
| 2025-11-25 | 48.52 | 49.73 | 48.39 | 49.29 | +1.524% | 392,447 | +12.477% |
| 2025-11-24 | 47.79 | 49.01 | 47.03 | 48.55 | +2.211% | 538,188 | +14.192% |
| 2025-11-21 | 46.62 | 48.03 | 45.91 | 47.50 | +1.931% | 756,773 | +16.716% |
| 2025-11-20 | 47.69 | 48.68 | 46.21 | 46.60 | -1.104% | 303,923 | +18.970% |
| 2025-11-19 | 48.47 | 48.47 | 46.60 | 47.12 | -2.342% | 321,237 | +17.657% |
| 2025-11-18 | 48.48 | 49.21 | 48.23 | 48.25 | -0.474% | 227,559 | +14.902% |
| 2025-11-17 | 48.75 | 49.49 | 48.40 | 48.48 | -0.452% | 159,263 | +14.356% |
| 2025-11-14 | 48.90 | 49.21 | 47.73 | 48.70 | -0.103% | 192,857 | +13.840% |
| 2025-11-13 | 49.32 | 49.77 | 48.63 | 48.75 | -1.356% | 255,571 | +13.723% |
| 2025-11-12 | 48.90 | 50.67 | 48.56 | 49.42 | +2.659% | 588,688 | +12.181% |
| 2025-11-11 | 47.70 | 48.26 | 47.60 | 48.14 | +0.648% | 250,239 | +15.164% |
| 2025-11-10 | 47.03 | 48.00 | 46.58 | 47.83 | +0.737% | 263,652 | +15.911% |
| 2025-11-07 | 45.95 | 47.69 | 45.70 | 47.48 | +3.986% | 370,313 | +16.765% |
| 2025-11-06 | 46.86 | 47.15 | 45.52 | 45.66 | -2.498% | 274,028 | +21.419% |
| 2025-11-05 | 45.94 | 46.93 | 45.44 | 46.83 | +2.093% | 317,646 | +18.386% |
| 2025-11-04 | 45.00 | 46.39 | 45.00 | 45.87 | +1.888% | 272,911 | +20.863% |
| 2025-11-03 | 44.85 | 45.49 | 44.15 | 45.02 | -1.250% | 534,618 | +23.145% |
| 2025-10-31 | 45.69 | 47.62 | 45.06 | 45.59 | -0.110% | 505,846 | +21.606% |
| 2025-10-30 | 47.97 | 48.70 | 45.46 | 45.64 | +1.400% | 851,011 | +21.472% |
| 2025-10-29 | 44.61 | 46.07 | 44.09 | 45.01 | -0.288% | 402,914 | +23.173% |
| 2025-10-28 | 46.19 | 46.37 | 45.01 | 45.14 | -3.464% | 301,096 | +22.818% |
| 2025-10-27 | 46.51 | 47.00 | 46.04 | 46.76 | +0.906% | 311,375 | +18.563% |
| 2025-10-24 | 46.90 | 47.08 | 45.64 | 46.34 | -0.558% | 242,195 | +19.637% |
| 2025-10-23 | 46.36 | 47.09 | 45.60 | 46.60 | +0.518% | 275,340 | +18.970% |
| 2025-10-22 | 46.88 | 47.20 | 46.00 | 46.36 | -1.257% | 210,619 | +19.586% |
| 2025-10-21 | 46.46 | 47.39 | 45.82 | 46.95 | +1.076% | 403,062 | +18.083% |
| 2025-10-20 | 46.77 | 46.94 | 45.89 | 46.45 | +0.432% | 240,064 | +19.354% |
| 2025-10-17 | 45.29 | 46.53 | 44.48 | 46.25 | +2.778% | 1,007,602 | +19.870% |
| 2025-10-16 | 49.05 | 49.05 | 44.94 | 45.00 | -9.311% | 1,120,974 | +23.200% |
| 2025-10-15 | 50.07 | 50.07 | 48.59 | 49.62 | -1.937% | 560,776 | +11.729% |
| 2025-10-14 | 49.24 | 50.78 | 49.06 | 50.60 | +2.971% | 463,367 | +9.565% |
| 2025-10-13 | 48.90 | 49.17 | 48.02 | 49.14 | +0.429% | 379,311 | +12.821% |
| 2025-10-10 | 48.92 | 49.35 | 48.58 | 48.93 | +0.617% | 391,476 | +13.305% |
| 2025-10-09 | 48.92 | 48.95 | 48.19 | 48.63 | -0.694% | 310,649 | +14.004% |
| 2025-10-08 | 48.56 | 49.25 | 48.28 | 48.97 | +1.450% | 355,358 | +13.212% |
| 2025-10-07 | 48.22 | 48.50 | 47.63 | 48.27 | +0.563% | 371,308 | +14.854% |
| 2025-10-06 | 47.00 | 48.25 | 46.52 | 48.00 | +3.739% | 482,499 | +15.500% |
| 2025-10-03 | 45.73 | 46.51 | 45.73 | 46.27 | +0.982% | 263,825 | +19.818% |
| 2025-10-02 | 44.76 | 46.30 | 44.09 | 45.82 | +2.094% | 948,395 | +20.995% |
| 2025-10-01 | 47.29 | 47.52 | 44.81 | 44.88 | -5.635% | 579,192 | +23.529% |
| 2025-09-30 | 47.11 | 47.73 | 46.93 | 47.56 | +0.955% | 486,272 | +16.569% |
| 2025-09-29 | 46.96 | 47.30 | 45.74 | 47.11 | +0.191% | 322,053 | +17.682% |
| 2025-09-26 | 46.70 | 47.20 | 46.70 | 47.02 | +0.621% | 299,265 | +17.907% |
| 2025-09-25 | 47.91 | 48.12 | 46.27 | 46.73 | -2.402% | 529,221 | +18.639% |
| 2025-09-24 | 46.98 | 47.94 | 46.82 | 47.88 | +1.462% | 355,366 | +15.789% |
| 2025-09-23 | 47.31 | 47.68 | 46.76 | 47.19 | -0.127% | 363,367 | +17.483% |
| 2025-09-22 | 47.17 | 47.44 | 46.70 | 47.25 | -0.253% | 278,096 | +17.333% |
| 2025-09-19 | 48.06 | 48.15 | 47.13 | 47.37 | -1.086% | 855,884 | +17.036% |
| 2025-09-18 | 46.66 | 48.10 | 46.60 | 47.89 | +2.460% | 355,430 | +15.765% |
| 2025-09-17 | 46.97 | 47.64 | 46.26 | 46.74 | -0.086% | 624,230 | +18.614% |
| 2025-09-16 | 46.00 | 46.79 | 45.15 | 46.78 | +2.745% | 1,199,609 | +18.512% |
| 2025-09-15 | 46.07 | 46.77 | 45.18 | 45.53 | -1.172% | 602,397 | +21.766% |
| 2025-09-12 | 47.75 | 47.82 | 46.03 | 46.07 | -3.458% | 637,485 | +20.339% |
| 2025-09-11 | 47.68 | 47.98 | 46.98 | 47.72 | +0.189% | 741,684 | +16.178% |
| 2025-09-10 | 48.17 | 49.10 | 47.58 | 47.63 | -2.097% | 815,687 | +16.397% |
| 2025-09-09 | 50.08 | 50.16 | 48.53 | 48.65 | -3.146% | 378,118 | +13.957% |
| 2025-09-08 | 50.88 | 51.46 | 49.03 | 50.23 | 0.000% | 504,172 | +10.372% |
| 2025-09-05 | 51.00 | 51.70 | 50.03 | 50.23 | -1.818% | 518,359 | +10.372% |
| 2025-09-04 | 50.05 | 54.00 | 50.04 | 51.16 | +4.686% | 739,225 | +8.366% |
| 2025-09-03 | 49.86 | 50.83 | 48.77 | 48.87 | -0.993% | 971,817 | +13.444% |
| 2025-09-02 | 48.27 | 49.45 | 48.01 | 49.36 | +2.195% | 334,715 | +12.318% |
| 2025-08-29 | 48.78 | 49.08 | 48.23 | 48.30 | -0.330% | 375,985 | +14.783% |
| 2025-08-28 | 48.76 | 48.86 | 48.29 | 48.46 | -0.350% | 289,627 | +14.404% |
| 2025-08-27 | 48.49 | 49.34 | 48.49 | 48.63 | -0.287% | 341,993 | +14.004% |
| 2025-08-26 | 48.65 | 48.83 | 48.24 | 48.77 | +0.164% | 299,607 | +13.676% |
| 2025-08-25 | 49.69 | 49.69 | 48.62 | 48.69 | -1.755% | 204,735 | +13.863% |
| 2025-08-22 | 49.62 | 50.32 | 49.28 | 49.56 | +0.243% | 301,599 | +11.864% |
| 2025-08-21 | 49.56 | 49.97 | 49.27 | 49.44 | -0.302% | 281,154 | +12.136% |
| 2025-08-20 | 48.85 | 49.67 | 48.76 | 49.59 | +2.184% | 373,885 | +11.797% |
| 2025-08-19 | 47.94 | 48.54 | 47.72 | 48.53 | +1.315% | 689,547 | +14.239% |
| 2025-08-18 | 47.52 | 48.38 | 47.37 | 47.90 | +0.419% | 403,106 | +15.741% |
| 2025-08-15 | 48.82 | 49.01 | 47.56 | 47.70 | -1.731% | 286,086 | +16.226% |
| 2025-08-14 | 49.69 | 49.94 | 48.34 | 48.54 | -2.491% | 348,048 | +14.215% |
| 2025-08-13 | 49.70 | 50.06 | 49.11 | 49.78 | +1.056% | 309,514 | +11.370% |
| 2025-08-12 | 49.02 | 49.33 | 48.56 | 49.26 | +0.716% | 245,196 | +12.546% |
| 2025-08-11 | 48.75 | 49.23 | 48.50 | 48.91 | +0.390% | 292,672 | +13.351% |
| 2025-08-08 | 49.27 | 50.11 | 48.33 | 48.72 | -0.955% | 352,469 | +13.793% |
| 2025-08-07 | 47.80 | 49.40 | 47.46 | 49.19 | +2.629% | 548,670 | +12.706% |
| 2025-08-06 | 48.59 | 49.02 | 47.92 | 47.93 | -0.416% | 520,116 | +15.669% |
| 2025-08-05 | 49.67 | 49.67 | 47.21 | 48.13 | -2.905% | 677,382 | +15.188% |
| 2025-08-04 | 49.83 | 50.13 | 48.84 | 49.57 | +0.364% | 394,849 | +11.842% |
| 2025-08-01 | 49.78 | 49.98 | 48.58 | 49.39 | -2.353% | 462,988 | +12.249% |
| 2025-07-31 | 49.37 | 53.46 | 49.21 | 50.58 | +2.306% | 675,055 | +9.609% |
| 2025-07-30 | 51.12 | 51.12 | 49.28 | 49.44 | -2.887% | 622,115 | +12.136% |
| 2025-07-29 | 51.10 | 51.40 | 50.00 | 50.91 | -0.216% | 650,757 | +8.898% |
| 2025-07-28 | 51.99 | 52.04 | 50.93 | 51.02 | -1.847% | 501,994 | +8.663% |
| 2025-07-25 | 52.00 | 52.69 | 51.69 | 51.98 | +0.347% | 382,142 | +6.656% |
| 2025-07-24 | 52.80 | 52.80 | 51.70 | 51.80 | -1.427% | 760,584 | +7.027% |
| 2025-07-23 | 53.54 | 53.66 | 51.34 | 52.55 | -1.776% | 717,959 | +5.500% |
| 2025-07-22 | 52.85 | 53.60 | 52.74 | 53.50 | +1.230% | 293,559 | +3.626% |
| 2025-07-21 | 54.10 | 54.24 | 52.78 | 52.85 | -2.347% | 273,894 | +4.901% |
| 2025-07-18 | 54.46 | 54.75 | 53.84 | 54.12 | +0.018% | 335,995 | +2.439% |
| 2025-07-17 | 53.79 | 54.45 | 53.21 | 54.11 | +0.278% | 289,427 | +2.458% |
| 2025-07-16 | 54.19 | 54.44 | 53.00 | 53.96 | +0.597% | 222,667 | +2.743% |
| 2025-07-15 | 54.35 | 55.37 | 53.26 | 53.64 | -0.667% | 459,781 | +3.356% |
| 2025-07-14 | 52.40 | 54.06 | 52.30 | 54.00 | +3.587% | 336,957 | +2.667% |
| 2025-07-11 | 53.48 | 53.72 | 52.08 | 52.13 | -2.378% | 383,563 | +6.350% |
| 2025-07-10 | 54.64 | 55.38 | 52.89 | 53.40 | -2.252% | 373,819 | +3.820% |
| 2025-07-09 | 54.79 | 55.06 | 53.96 | 54.63 | -0.091% | 443,884 | +1.483% |
| 2025-07-08 | 54.87 | 55.80 | 54.29 | 54.68 | -0.455% | 356,598 | +1.390% |
| 2025-07-07 | 56.01 | 56.47 | 54.69 | 54.93 | -1.928% | 261,640 | +0.928% |
| 2025-07-03 | 55.26 | 56.21 | 54.77 | 56.01 | +2.133% | 349,814 | -1.018% |
| 2025-07-02 | 56.66 | 56.93 | 53.27 | 54.84 | -2.869% | 837,566 | +1.094% |
| 2025-07-01 | 57.48 | 57.65 | 55.98 | 56.46 | -2.301% | 424,261 | -1.807% |
| 2025-06-30 | 56.71 | 58.18 | 56.36 | 57.79 | +1.511% | 323,873 | -4.066% |
| 2025-06-27 | 56.73 | 57.19 | 55.86 | 56.93 | +0.211% | 1,585,200 | -2.617% |
| 2025-06-26 | 56.62 | 57.08 | 55.78 | 56.81 | +1.049% | 375,919 | -2.412% |
| 2025-06-25 | 58.86 | 59.02 | 56.20 | 56.22 | -4.371% | 356,674 | -1.387% |
| 2025-06-24 | 59.25 | 60.00 | 57.68 | 58.79 | +0.017% | 309,152 | -5.698% |
| 2025-06-23 | 57.73 | 58.83 | 57.48 | 58.78 | +2.529% | 318,719 | -5.682% |
| 2025-06-20 | 57.76 | 58.24 | 57.18 | 57.33 | +0.262% | 686,077 | -3.297% |
| 2025-06-18 | 58.30 | 58.84 | 56.96 | 57.18 | -2.373% | 389,811 | -3.043% |
| 2025-06-17 | 58.88 | 59.02 | 57.94 | 58.57 | -1.214% | 228,359 | -5.344% |
| 2025-06-16 | 59.03 | 59.79 | 58.89 | 59.29 | +1.177% | 284,168 | -6.494% |
| 2025-06-13 | 58.98 | 59.72 | 58.11 | 58.60 | -2.056% | 305,900 | -5.392% |
| 2025-06-12 | 58.73 | 59.83 | 58.03 | 59.83 | +1.321% | 195,252 | -7.337% |
| 2025-06-11 | 58.23 | 59.74 | 57.44 | 59.05 | +1.478% | 290,535 | -6.113% |
| 2025-06-10 | 60.37 | 60.44 | 58.07 | 58.19 | -3.691% | 391,217 | -4.726% |
| 2025-06-09 | 62.86 | 63.22 | 58.65 | 60.42 | -3.251% | 478,701 | -8.242% |
| 2025-06-06 | 63.55 | 63.62 | 62.28 | 62.45 | -0.794% | 257,475 | -11.225% |
| 2025-06-05 | 63.60 | 63.90 | 62.46 | 62.95 | -0.804% | 217,309 | -11.930% |
| 2025-06-04 | 64.58 | 64.78 | 63.08 | 63.46 | -2.098% | 280,847 | -12.638% |
| 2025-06-03 | 64.17 | 65.01 | 62.90 | 64.82 | -0.277% | 462,207 | -14.471% |
| 2025-06-02 | 63.35 | 65.05 | 62.59 | 65.00 | +2.605% | 329,455 | -14.708% |
| 2025-05-30 | 62.50 | 63.38 | 61.60 | 63.35 | +2.260% | 458,468 | -12.486% |
| 2025-05-29 | 61.31 | 62.09 | 60.88 | 61.95 | +1.791% | 279,611 | -10.508% |
| 2025-05-28 | 61.58 | 61.90 | 60.58 | 60.86 | -1.648% | 232,838 | -8.906% |
| 2025-05-27 | 61.36 | 61.88 | 60.77 | 61.88 | +1.493% | 271,134 | -10.407% |
| 2025-05-23 | 60.00 | 61.21 | 59.65 | 60.97 | +0.827% | 265,248 | -9.070% |
| 2025-05-22 | 61.52 | 62.12 | 60.13 | 60.47 | -2.310% | 287,099 | -8.318% |
| 2025-05-21 | 62.85 | 63.66 | 61.65 | 61.90 | -2.026% | 248,747 | -10.436% |
| 2025-05-20 | 63.43 | 63.76 | 61.82 | 63.18 | -0.660% | 481,553 | -12.251% |
| 2025-05-19 | 63.00 | 63.67 | 62.73 | 63.60 | -0.016% | 294,421 | -12.830% |
| 2025-05-16 | 62.37 | 63.66 | 61.38 | 63.61 | +1.678% | 299,662 | -12.844% |
| 2025-05-15 | 61.04 | 62.79 | 61.04 | 62.56 | +2.507% | 448,934 | -11.381% |
| 2025-05-14 | 61.50 | 62.00 | 59.00 | 61.03 | +2.142% | 512,273 | -9.159% |
| 2025-05-13 | 59.89 | 60.38 | 59.41 | 59.75 | 0.000% | 250,328 | -7.213% |
| 2025-05-12 | 60.53 | 60.93 | 58.01 | 59.75 | -0.200% | 466,067 | -7.213% |
| 2025-05-09 | 59.40 | 60.20 | 59.11 | 59.87 | +0.436% | 201,391 | -7.399% |
| 2025-05-08 | 58.91 | 60.01 | 58.50 | 59.61 | +1.274% | 323,709 | -6.995% |
| 2025-05-07 | 58.17 | 60.22 | 58.17 | 58.86 | +1.013% | 475,177 | -5.810% |
| 2025-05-06 | 58.38 | 59.46 | 57.85 | 58.27 | -1.836% | 522,329 | -4.857% |
| 2025-05-05 | 59.39 | 60.40 | 58.21 | 59.36 | +1.245% | 615,785 | -6.604% |
| 2025-05-02 | 54.36 | 58.70 | 54.01 | 58.63 | +9.446% | 1,015,574 | -5.441% |
| 2025-05-01 | 53.22 | 53.57 | 51.70 | 53.57 | +0.904% | 452,716 | +3.491% |
| 2025-04-30 | 53.46 | 54.56 | 51.77 | 53.09 | -0.840% | 338,517 | +4.426% |
| 2025-04-29 | 52.56 | 53.71 | 52.34 | 53.54 | +1.038% | 353,510 | +3.549% |
| 2025-04-28 | 52.26 | 53.10 | 52.06 | 52.99 | +1.786% | 299,943 | +4.624% |
| 2025-04-25 | 53.81 | 53.81 | 50.85 | 52.06 | -4.072% | 471,107 | +6.493% |
| 2025-04-24 | 54.38 | 54.80 | 53.63 | 54.27 | -1.039% | 218,765 | +2.156% |
| 2025-04-23 | 56.06 | 56.98 | 54.72 | 54.84 | +0.055% | 287,202 | +1.094% |
| 2025-04-22 | 53.62 | 55.14 | 53.30 | 54.81 | +3.984% | 247,944 | +1.149% |
| 2025-04-21 | 54.57 | 55.25 | 52.21 | 52.71 | -3.796% | 297,104 | +5.179% |
| 2025-04-17 | 54.10 | 55.04 | 53.68 | 54.79 | +1.275% | 217,880 | +1.186% |
| 2025-04-16 | 53.78 | 54.83 | 53.33 | 54.10 | +0.352% | 321,788 | +2.477% |
| 2025-04-15 | 53.93 | 54.70 | 53.45 | 53.91 | 0.000% | 274,784 | +2.838% |