Dark

UFPI
UFP Industries, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

89.18USD+0.034%(+0.03)284,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 8:40:30 AM EDT

91.54USD+2.681%(+2.39)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

89.19USD+0.011%(+0.01)78,657

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	89.1500	90.195000	88.0050	89.1900	+0.045%	284,152	0.000%
2026-07-01	90.6200	90.980000	88.7300	89.1500	-1.752%	417,186	+0.045%
2026-06-30	91.4100	92.120000	90.5200	90.7400	-0.733%	449,576	-1.708%
2026-06-29	90.9800	91.540000	89.1000	91.4100	-0.857%	476,040	-2.429%
2026-06-26	91.9400	92.650000	91.4450	92.2000	+0.141%	1,375,726	-3.265%
2026-06-25	90.0000	93.241700	89.9800	92.0700	+2.528%	477,615	-3.128%
2026-06-24	84.7000	89.860000	84.5800	89.8000	+6.879%	601,345	-0.679%
2026-06-23	85.2700	85.985000	83.9900	84.0200	-1.662%	570,554	+6.153%
2026-06-22	86.5800	86.860000	85.2900	85.4400	-1.317%	645,779	+4.389%
2026-06-18	84.3600	88.240000	84.1800	86.5800	+3.096%	1,227,542	+3.015%
2026-06-17	85.5600	87.830000	83.5600	83.9800	-2.462%	782,756	+6.204%
2026-06-16	85.3100	86.690000	85.1100	86.1000	+1.713%	408,375	+3.589%
2026-06-15	85.8000	87.240000	84.3686	84.6500	+0.106%	546,419	+5.363%
2026-06-12	85.0700	86.045000	84.4000	84.5600	+0.142%	378,258	+5.475%
2026-06-11	82.6900	84.600000	81.4500	84.4400	+2.875%	327,872	+5.625%
2026-06-10	83.4500	83.545000	81.8300	82.0800	-1.642%	395,550	+8.662%
2026-06-09	82.0100	83.920000	81.9600	83.4500	+2.948%	476,127	+6.878%
2026-06-08	80.1000	82.030000	79.9000	81.0600	+1.199%	391,455	+10.030%
2026-06-05	80.3300	81.360000	79.5500	80.1000	-0.150%	353,308	+11.348%
2026-06-04	81.5800	82.215000	79.5750	80.2200	-0.075%	387,965	+11.182%
2026-06-03	80.9700	81.830000	80.1550	80.2800	-1.279%	590,410	+11.099%
2026-06-02	79.4700	81.675000	79.0700	81.3200	+2.341%	430,925	+9.678%
2026-06-01	80.7000	81.070000	78.4900	79.4600	-1.901%	384,120	+12.245%
2026-05-29	81.4500	82.095000	80.7660	81.0000	-0.626%	655,011	+10.111%
2026-05-28	81.8600	82.760000	80.8616	81.5100	-1.415%	522,566	+9.422%
2026-05-27	82.1600	84.360000	82.0800	82.6800	+1.460%	381,053	+7.874%
2026-05-26	80.6100	82.095000	80.1600	81.4900	+1.180%	379,024	+9.449%
2026-05-22	80.8900	81.050000	79.3600	80.5400	-0.050%	424,687	+10.740%
2026-05-21	78.8100	81.215000	77.8900	80.5800	+0.738%	445,837	+10.685%
2026-05-20	79.2200	80.330000	78.1200	79.9900	+1.042%	517,473	+11.501%
2026-05-19	80.6300	81.465000	78.9500	79.1650	-2.434%	601,102	+12.663%
2026-05-18	80.2900	82.090000	80.2900	81.1400	+1.412%	582,947	+9.921%
2026-05-15	83.3300	84.090000	79.9700	80.0100	-4.191%	604,115	+11.474%
2026-05-14	82.1300	83.680000	81.9350	83.5100	+2.491%	486,236	+6.802%
2026-05-13	82.7000	83.360000	81.0700	81.4800	-0.960%	470,115	+9.462%
2026-05-12	83.6800	84.050000	80.7500	82.2700	-0.987%	753,668	+8.411%
2026-05-11	83.8400	84.355000	82.8500	83.0900	-1.529%	507,943	+7.341%
2026-05-08	83.9800	85.903200	83.3300	84.3800	+0.620%	534,404	+5.700%
2026-05-07	85.1500	86.145000	83.0601	83.8600	-0.475%	776,142	+6.356%
2026-05-06	84.6700	85.540000	83.0701	84.2600	+2.084%	454,257	+5.851%
2026-05-05	82.8500	83.590000	81.8300	82.5400	+2.777%	627,511	+8.057%
2026-05-04	84.7300	84.730000	80.0600	80.3100	-5.717%	876,159	+11.057%
2026-05-01	89.1400	90.000000	84.9600	85.1800	-4.816%	697,501	+4.708%
2026-04-30	87.6300	90.670000	86.1200	89.4900	-3.712%	932,603	-0.335%
2026-04-29	95.1300	97.585000	92.8100	92.9400	-2.935%	473,332	-4.035%
2026-04-28	96.4100	97.040000	94.4996	95.7500	-0.250%	315,941	-6.851%
2026-04-27	94.8500	96.645000	94.6700	95.9900	+1.149%	374,747	-7.084%
2026-04-24	96.0900	97.000000	94.8900	94.9000	-1.638%	418,311	-6.017%
2026-04-23	96.2300	98.390000	95.7300	96.4800	+0.731%	227,743	-7.556%
2026-04-22	96.7700	97.400000	95.4800	95.7800	-0.437%	213,624	-6.880%
2026-04-21	97.2200	98.305000	95.5500	96.2000	-1.039%	336,582	-7.287%
2026-04-20	95.6100	97.500000	94.7900	97.2100	+1.514%	316,070	-8.250%
2026-04-17	93.6200	97.590000	93.5600	95.7600	+3.906%	424,387	-6.861%
2026-04-16	92.9800	93.905000	91.7100	92.1600	-0.925%	402,869	-3.223%
2026-04-15	95.6400	95.640000	92.6750	93.0200	-3.225%	270,425	-4.117%
2026-04-14	96.2900	97.180000	95.4000	96.1200	-0.600%	218,912	-7.210%
2026-04-13	95.4200	96.950000	93.9000	96.7000	+1.267%	297,990	-7.766%
2026-04-10	94.7700	95.552500	93.2270	95.4900	+0.654%	226,642	-6.598%
2026-04-09	93.5800	96.300000	93.5800	94.8700	0.000%	462,729	-5.987%
2026-04-08	94.3100	95.870000	93.7750	94.8700	+4.195%	579,176	-5.987%
2026-04-07	90.7600	91.180000	89.9600	91.0500	+0.397%	368,714	-2.043%
2026-04-06	89.6500	92.020000	89.1700	90.6900	+0.354%	407,591	-1.654%
2026-04-02	89.8100	92.720000	89.2050	90.3700	-0.845%	513,394	-1.306%
2026-04-01	91.9400	92.490000	90.7300	91.1400	-1.064%	285,147	-2.140%
2026-03-31	91.4100	93.270000	90.6100	92.1200	+2.378%	378,039	-3.181%
2026-03-30	90.4100	91.475000	89.5600	89.9800	+0.335%	389,228	-0.878%
2026-03-27	89.4000	91.060000	89.2000	89.6800	-1.103%	365,328	-0.546%
2026-03-26	91.6400	92.600000	90.2450	90.6800	-1.435%	289,055	-1.643%
2026-03-25	92.2300	92.560000	90.0000	92.0000	+0.955%	320,007	-3.054%
2026-03-24	88.4300	91.480000	88.4300	91.1300	+1.958%	370,259	-2.129%
2026-03-23	89.3900	92.005000	88.3950	89.3800	+2.996%	713,193	-0.213%
2026-03-20	88.6300	88.800000	84.8200	86.7800	-1.899%	1,151,868	+2.777%
2026-03-19	89.3400	89.680000	87.6700	88.4600	-1.360%	534,514	+0.825%
2026-03-18	89.3400	90.950000	89.1800	89.6800	-1.070%	526,647	-0.546%
2026-03-17	90.4800	91.942500	90.0000	90.6500	+0.812%	264,198	-1.611%
2026-03-16	90.5700	91.409000	89.6400	89.9200	+0.245%	285,811	-0.812%
2026-03-13	90.0300	90.385000	88.5600	89.7000	-0.056%	375,633	-0.569%
2026-03-12	89.1000	90.430000	88.8400	89.7500	-0.905%	381,432	-0.624%
2026-03-11	91.5500	92.075000	90.3400	90.5700	-1.651%	270,545	-1.524%
2026-03-10	92.2900	93.660000	91.7850	92.0900	-1.360%	244,972	-3.149%
2026-03-09	92.5700	93.970000	90.6000	93.3600	-0.617%	271,493	-4.467%
2026-03-06	95.1300	95.280000	92.7201	93.9400	-2.814%	268,791	-5.056%
2026-03-05	97.7100	99.290000	96.3400	96.6600	-1.858%	293,313	-7.728%
2026-03-04	100.5000	100.500000	98.2700	98.4900	-1.005%	230,754	-9.443%
2026-03-03	99.1800	100.580000	97.4033	99.4900	-1.787%	264,156	-10.353%
2026-03-02	101.3000	103.130000	99.6500	101.3000	-1.564%	272,969	-11.955%
2026-02-27	104.0500	104.915000	101.9450	102.9100	-2.028%	389,472	-13.332%
2026-02-26	105.9900	106.355000	103.6300	105.0400	+0.392%	363,400	-15.089%
2026-02-25	108.5000	108.740000	101.4300	104.6300	-3.797%	560,087	-14.757%
2026-02-24	105.1950	111.980744	103.6900	108.7600	+2.295%	456,392	-17.994%
2026-02-23	109.8700	109.870000	106.1150	106.3200	-3.143%	390,972	-16.112%
2026-02-20	111.1600	112.522500	108.9100	109.7700	-0.706%	299,493	-18.748%
2026-02-19	110.8300	111.870000	109.8400	110.5500	-0.745%	261,878	-19.322%
2026-02-18	111.2700	113.470000	110.9600	111.3800	-0.420%	400,736	-19.923%
2026-02-17	113.3900	114.000000	111.5000	111.8500	-2.400%	275,994	-20.259%
2026-02-13	114.5300	115.652500	113.9900	114.6000	+0.131%	259,033	-22.173%
2026-02-12	116.3200	118.000000	114.0050	114.4500	-0.892%	334,413	-22.071%
2026-02-11	115.5300	116.710000	113.2000	115.4800	-0.121%	329,605	-22.766%
2026-02-10	115.0700	116.630500	114.2950	115.6200	+1.243%	242,947	-22.859%
2026-02-09	113.5000	114.700000	112.6500	114.2000	+0.009%	263,338	-21.900%
2026-02-06	113.4200	115.750000	113.2750	114.1900	+1.304%	461,839	-21.893%
2026-02-05	113.4700	114.510000	111.3900	112.7200	-0.512%	430,754	-20.875%
2026-02-04	109.1100	114.470000	108.9200	113.3000	+5.024%	579,564	-21.280%
2026-02-03	103.9000	108.760000	103.9000	107.8800	+2.841%	545,185	-17.325%
2026-02-02	103.2800	105.680000	102.7400	104.9000	+1.569%	297,151	-14.976%
2026-01-30	102.0800	103.800000	100.5800	103.2800	+0.761%	428,380	-13.643%
2026-01-29	103.1600	103.170000	100.7400	102.5000	-0.029%	288,545	-12.985%
2026-01-28	102.9900	103.270000	101.6500	102.5300	-0.755%	230,604	-13.011%
2026-01-27	103.7700	104.100000	102.8600	103.3100	-1.044%	213,371	-13.668%
2026-01-26	105.8800	105.880000	103.5600	104.4000	-0.968%	329,968	-14.569%
2026-01-23	106.4800	107.090000	105.2901	105.4200	-1.403%	291,732	-15.396%
2026-01-22	107.9600	108.830000	106.6850	106.9200	-0.706%	239,943	-16.582%
2026-01-21	106.3300	108.575000	105.9650	107.6800	+1.950%	341,142	-17.171%
2026-01-20	105.8200	106.720000	103.1800	105.6200	-2.104%	404,399	-15.556%
2026-01-16	108.0600	108.175000	106.2225	107.8900	+0.214%	515,497	-17.332%
2026-01-15	105.1100	108.100000	104.6700	107.6600	+3.024%	628,345	-17.156%
2026-01-14	103.0600	105.710000	102.3600	104.5000	+1.378%	506,925	-14.651%
2026-01-13	102.4300	103.379600	102.0400	103.0800	+0.694%	305,754	-13.475%
2026-01-12	102.8200	103.870000	101.4450	102.3700	-0.698%	405,442	-12.875%
2026-01-09	98.3750	103.180000	98.3000	103.0900	+5.463%	683,766	-13.483%
2026-01-08	92.7600	98.580000	92.5640	97.7500	+5.368%	381,988	-8.757%
2026-01-07	95.3900	95.390000	91.8500	92.7700	-2.214%	377,066	-3.859%
2026-01-06	93.0700	95.790000	92.6500	94.8700	+1.162%	368,324	-5.987%
2026-01-05	91.6300	95.740000	91.6300	93.7800	+1.736%	366,423	-4.894%
2026-01-02	91.2900	92.790000	90.0800	92.1800	+1.241%	273,359	-3.244%
2025-12-31	92.1100	92.530000	90.8700	91.0500	-1.140%	267,206	-2.043%
2025-12-30	92.2700	93.100000	91.6720	92.1000	-0.540%	192,652	-3.160%
2025-12-29	92.9800	93.649900	91.9450	92.6000	-0.248%	226,328	-3.683%
2025-12-26	91.9500	92.960000	91.8850	92.8300	+0.913%	194,236	-3.921%
2025-12-24	91.9400	92.550000	91.2240	91.9900	+0.503%	213,908	-3.044%
2025-12-23	92.6400	92.640000	90.8400	91.5300	-1.251%	441,893	-2.557%
2025-12-22	93.0200	93.600000	92.0937	92.6900	-0.569%	381,488	-3.776%
2025-12-19	95.0000	95.220000	92.4700	93.2200	-1.594%	1,133,415	-4.323%
2025-12-18	94.0800	95.000000	93.7500	94.7300	+1.381%	483,255	-5.848%
2025-12-17	92.2300	94.345000	92.2300	93.4400	+0.538%	443,772	-4.548%
2025-12-16	92.3200	93.680000	91.7950	92.9400	+0.563%	543,805	-4.035%
2025-12-15	92.5600	92.745000	90.9300	92.4200	+0.119%	512,868	-3.495%
2025-12-12	92.5000	92.990000	91.7500	92.3100	-0.173%	388,366	-3.380%
2025-12-11	91.7800	93.090000	91.4300	92.4700	+1.448%	407,243	-3.547%
2025-12-10	88.2200	91.550000	88.0700	91.1500	+3.851%	675,145	-2.150%
2025-12-09	89.6300	91.123600	87.6700	87.7700	-2.510%	451,292	+1.618%
2025-12-08	90.5600	91.210000	89.5750	90.0300	-0.739%	553,988	-0.933%
2025-12-05	90.3300	91.560000	90.0850	90.7000	-0.055%	310,610	-1.665%
2025-12-04	92.6600	92.720000	90.3300	90.7500	-2.125%	282,580	-1.719%
2025-12-03	92.5600	93.980000	91.6601	92.7200	+0.390%	460,002	-3.807%
2025-12-02	92.7400	92.740000	91.0400	92.3600	-0.108%	467,275	-3.432%
2025-12-01	91.7600	93.950000	91.5383	92.4600	-0.570%	584,025	-3.537%
2025-11-28	93.1800	93.370000	92.3650	92.9900	-0.577%	247,107	-4.086%
2025-11-26	92.2300	93.980000	92.1800	93.5300	+0.592%	504,993	-4.640%
2025-11-25	91.0000	93.495000	90.6100	92.9800	+3.461%	395,399	-4.076%
2025-11-24	90.4800	90.990000	89.7500	89.8700	-1.749%	505,385	-0.757%
2025-11-21	89.5700	93.230000	89.5700	91.4700	+2.413%	505,434	-2.493%
2025-11-20	89.2700	90.130000	88.7000	89.3150	+0.750%	467,208	-0.140%
2025-11-19	88.5100	89.540000	88.0500	88.6500	-0.124%	578,201	+0.609%
2025-11-18	88.2100	88.920000	87.1081	88.7600	+0.419%	568,543	+0.484%
2025-11-17	90.3000	90.805000	88.3000	88.3900	-2.321%	597,134	+0.905%
2025-11-14	89.5600	91.030000	89.3100	90.4900	+0.780%	464,631	-1.437%
2025-11-13	91.2500	92.320000	89.6100	89.7900	-1.589%	725,629	-0.668%
2025-11-12	91.1000	92.280000	90.0000	91.2400	-0.044%	389,731	-2.247%
2025-11-11	91.6400	92.112500	91.0000	91.2800	-0.208%	296,356	-2.290%
2025-11-10	92.3700	92.435000	91.2350	91.4700	-0.576%	411,045	-2.493%
2025-11-07	92.2300	93.525000	91.3875	92.0000	-0.411%	368,335	-3.054%
2025-11-06	91.6100	92.700000	90.7900	92.3800	+0.885%	461,298	-3.453%
2025-11-05	91.0300	91.820000	89.9300	91.5700	-0.011%	512,957	-2.599%
2025-11-04	92.5900	92.630000	91.2200	91.5800	-1.304%	368,221	-2.610%
2025-11-03	91.3400	93.470000	90.3200	92.7900	+0.716%	501,735	-3.880%
2025-10-31	92.9800	93.500000	90.9450	92.1300	+0.359%	667,306	-3.191%
2025-10-30	88.7800	93.500000	88.7800	91.8000	+1.966%	564,732	-2.843%
2025-10-29	91.3700	91.950000	89.5200	90.0300	-2.120%	533,338	-0.933%
2025-10-28	91.5200	92.530000	91.1900	91.9800	-0.206%	259,757	-3.033%
2025-10-27	91.8400	93.035000	91.7400	92.1700	+0.425%	337,198	-3.233%
2025-10-24	93.4500	93.450000	91.6900	91.7800	-0.714%	284,699	-2.822%
2025-10-23	91.7400	92.885000	90.5201	92.4400	+0.719%	244,121	-3.516%
2025-10-22	93.2400	94.050000	91.6700	91.7800	-1.587%	378,275	-2.822%
2025-10-21	90.9700	93.750000	90.9700	93.2600	+2.180%	356,781	-4.364%
2025-10-20	91.1200	91.600000	90.5150	91.2700	+0.673%	303,194	-2.279%
2025-10-17	90.6500	91.470000	89.8700	90.6600	-0.033%	265,552	-1.621%
2025-10-16	91.2100	91.540000	89.8500	90.6900	-0.788%	460,463	-1.654%
2025-10-15	91.9400	93.205000	91.1900	91.4100	-0.620%	363,450	-2.429%
2025-10-14	89.5200	92.235000	89.5200	91.9800	+1.860%	374,492	-3.033%
2025-10-13	90.1000	90.971400	89.5100	90.3000	+0.962%	381,282	-1.229%
2025-10-10	90.2600	91.142500	88.9900	89.4400	-0.644%	488,092	-0.280%
2025-10-09	90.8900	91.045000	89.7600	90.0200	-1.456%	399,974	-0.922%
2025-10-08	90.9800	91.375000	90.0000	91.3500	+1.017%	486,576	-2.365%
2025-10-07	91.3800	91.902500	90.2000	90.4300	-1.094%	333,303	-1.371%
2025-10-06	92.2500	93.485000	90.8200	91.4300	-0.814%	383,606	-2.450%
2025-10-03	93.5100	94.390000	92.1200	92.1800	-1.147%	310,042	-3.244%
2025-10-02	92.5300	93.280000	91.9100	93.2500	+0.301%	307,312	-4.354%
2025-10-01	93.2900	94.284500	92.2250	92.9700	-0.556%	219,502	-4.066%
2025-09-30	91.5300	93.740000	91.5200	93.4900	+1.355%	335,194	-4.599%
2025-09-29	92.8600	92.860000	91.6100	92.2400	+0.011%	503,101	-3.307%
2025-09-26	91.8600	92.750000	91.7300	92.2300	+0.468%	279,790	-3.296%
2025-09-25	92.4900	94.440000	91.1600	91.8000	-1.407%	243,569	-2.843%
2025-09-24	94.0200	94.675000	92.7500	93.1100	-1.408%	251,984	-4.210%
2025-09-23	95.1400	96.220000	93.7800	94.4400	-0.788%	353,562	-5.559%
2025-09-22	95.1400	95.595000	94.6250	95.1900	-0.136%	422,037	-6.303%
2025-09-19	97.8900	97.890000	95.1400	95.3200	-2.933%	1,485,852	-6.431%
2025-09-18	97.4900	99.095000	97.0100	98.2000	+1.112%	338,118	-9.175%
2025-09-17	98.8500	101.060000	96.0000	97.1200	-1.210%	400,479	-8.165%
2025-09-16	99.1000	99.780000	97.7000	98.3100	-0.987%	269,365	-9.277%
2025-09-15	98.9800	100.866100	98.2200	99.2900	+0.618%	328,915	-10.172%
2025-09-12	101.4100	101.830000	98.5400	98.6800	-3.633%	231,609	-9.617%
2025-09-11	100.0600	102.690000	100.0600	102.4000	+2.688%	403,256	-12.900%
2025-09-10	100.0300	100.765000	99.2900	99.7200	-0.697%	229,789	-10.560%
2025-09-09	101.8500	101.850000	99.5500	100.4200	-2.125%	314,958	-11.183%
2025-09-08	103.6600	103.660000	101.2300	102.6000	-1.147%	289,451	-13.070%
2025-09-05	103.1600	105.565000	102.5350	103.7900	+1.120%	234,418	-14.067%
2025-09-04	99.2000	102.740000	98.9850	102.6400	+4.288%	293,402	-13.104%
2025-09-03	99.8300	100.280000	97.8850	98.4200	-1.747%	386,711	-9.378%
2025-09-02	99.8200	100.455000	99.3900	100.1700	-0.792%	328,007	-10.961%
2025-08-29	102.0700	103.000000	100.3400	100.9700	-1.078%	271,216	-11.667%
2025-08-28	103.2800	103.595000	100.7600	102.0700	-1.181%	400,045	-12.619%
2025-08-27	104.3800	105.135000	103.2100	103.2900	-1.591%	314,787	-13.651%
2025-08-26	105.9000	106.470000	104.6900	104.9600	-0.990%	342,546	-15.025%
2025-08-25	106.1800	106.525000	104.8550	106.0100	-0.999%	315,482	-15.866%
2025-08-22	100.5500	107.441000	99.6550	107.0800	+7.488%	496,043	-16.707%
2025-08-21	98.9900	99.800000	98.1600	99.6200	-0.170%	221,399	-10.470%
2025-08-20	102.6300	104.209900	99.7700	99.7900	-2.767%	427,723	-10.622%
2025-08-19	101.3500	104.270000	101.2300	102.6300	+1.906%	220,514	-13.096%
2025-08-18	101.4100	102.090000	100.0600	100.7100	-0.690%	257,088	-11.439%
2025-08-15	104.3900	104.390000	101.2300	101.4100	-1.620%	364,267	-12.050%
2025-08-14	104.0800	104.080000	102.4300	103.0800	-3.011%	217,166	-13.475%
2025-08-13	102.9300	106.639000	102.7075	106.2800	+3.647%	309,938	-16.080%
2025-08-12	99.1900	102.770000	99.0000	102.5400	+4.091%	320,105	-13.019%
2025-08-11	98.0400	98.530000	96.3750	98.5100	+0.675%	356,865	-9.461%
2025-08-08	99.7800	99.780000	97.6700	97.8500	-1.747%	359,819	-8.850%
2025-08-07	100.0300	100.500000	98.5400	99.5900	+0.363%	274,343	-10.443%
2025-08-06	99.6400	99.740000	98.4200	99.2300	-0.371%	327,638	-10.118%
2025-08-05	98.3700	99.930000	98.3700	99.6000	+1.096%	298,651	-10.452%
2025-08-04	97.7300	98.700000	97.3500	98.5200	+0.808%	270,116	-9.470%
2025-08-01	97.5000	98.120000	95.9300	97.7300	-0.276%	371,757	-8.738%
2025-07-31	98.6000	99.835000	97.5001	98.0000	-1.676%	352,647	-8.990%
2025-07-30	101.7300	101.730000	99.0400	99.6700	-2.571%	552,297	-10.515%
2025-07-29	104.5200	107.921300	101.1901	102.3000	-1.889%	667,037	-12.815%
2025-07-28	105.2700	105.270000	103.3900	104.2700	-0.544%	372,407	-14.462%
2025-07-25	104.6600	104.955000	103.3750	104.8400	+1.060%	290,401	-14.928%
2025-07-24	103.9750	105.200000	103.2900	103.7400	-1.125%	306,794	-14.025%
2025-07-23	105.0000	106.010000	104.3300	104.9200	+0.614%	290,760	-14.992%
2025-07-22	101.6000	104.760000	101.6000	104.2800	+3.381%	351,252	-14.471%
2025-07-21	101.2200	102.390000	100.4200	100.8700	-0.188%	265,928	-11.579%
2025-07-18	103.4900	103.490000	100.1900	101.0600	-1.270%	323,892	-11.745%
2025-07-17	102.2300	103.300000	101.8348	102.3600	+0.540%	265,096	-12.866%
2025-07-16	101.5500	104.830000	100.1400	101.8100	+0.603%	339,375	-12.396%
2025-07-15	105.2300	106.101800	101.1600	101.2000	-3.426%	332,672	-11.868%
2025-07-14	106.3300	106.740000	104.2800	104.7900	-1.974%	265,509	-14.887%
2025-07-11	106.9900	108.380000	105.4750	106.9000	-1.466%	681,451	-16.567%
2025-07-10	106.5300	109.800000	106.4600	108.4900	+1.592%	459,994	-17.790%
2025-07-09	104.5000	107.090000	104.4200	106.7900	+2.289%	405,421	-16.481%
2025-07-08	102.7400	105.930000	102.1700	104.4000	+1.586%	344,918	-14.569%
2025-07-07	105.4500	106.320000	102.4950	102.7700	-2.827%	328,820	-13.214%
2025-07-03	106.6700	107.120000	105.2500	105.7600	-0.676%	239,823	-15.668%
2025-07-02	105.0000	107.400000	104.0500	106.4800	+0.958%	624,746	-16.238%
2025-07-01	98.6800	106.840000	98.6800	105.4700	+6.149%	604,712	-15.436%
2025-06-30	100.1500	101.080000	99.0597	99.3600	-0.421%	435,650	-10.236%
2025-06-27	100.5800	102.000000	99.0160	99.7800	-0.100%	1,985,619	-10.613%
2025-06-26	99.3400	99.907900	93.0000	99.8800	+0.645%	350,278	-10.703%
2025-06-25	100.5900	100.590000	98.9600	99.2400	-1.469%	385,153	-10.127%
2025-06-24	100.0000	100.990000	99.3179	100.7200	+0.983%	408,292	-11.448%
2025-06-23	96.0600	99.770000	95.9300	99.7400	+3.540%	443,976	-10.578%
2025-06-20	95.7100	96.790000	95.2900	96.3300	+1.283%	1,312,803	-7.412%
2025-06-18	94.6500	96.550000	94.6000	95.1100	+0.190%	418,472	-6.224%
2025-06-17	95.6500	97.126600	94.8300	94.9300	-1.982%	486,121	-6.047%
2025-06-16	96.8600	97.010000	95.0200	96.8500	+1.233%	479,871	-7.909%
2025-06-13	96.0700	97.000000	95.0000	95.6700	-1.977%	429,481	-6.773%
2025-06-12	97.7200	98.265000	96.5150	97.6000	-0.398%	262,613	-8.617%
2025-06-11	100.9500	100.950000	97.9000	97.9900	-2.254%	540,219	-8.981%
2025-06-10	98.2000	100.700000	97.5650	100.2500	+2.694%	461,077	-11.032%
2025-06-09	97.2800	98.550000	96.9500	97.6200	+1.077%	333,652	-8.636%
2025-06-06	98.3400	98.735000	96.2500	96.5800	-0.811%	254,312	-7.652%
2025-06-05	96.8500	97.958200	96.0100	97.3700	+0.319%	405,551	-8.401%
2025-06-04	98.0500	98.300000	96.7300	97.0600	-0.604%	429,203	-8.108%
2025-06-03	95.8400	97.750000	95.3900	97.6500	+1.963%	349,212	-8.664%
2025-06-02	96.7100	96.860000	94.6800	95.7700	-1.835%	485,813	-6.871%
2025-05-30	97.7100	98.130000	97.0700	97.5600	-0.712%	385,612	-8.579%
2025-05-29	98.0200	98.460000	96.9850	98.2600	+0.873%	301,183	-9.231%
2025-05-28	99.2200	99.540000	97.3000	97.4100	-2.258%	423,758	-8.439%
2025-05-27	98.3900	99.710000	97.0300	99.6600	+3.435%	437,414	-10.506%
2025-05-23	96.1000	97.600000	96.0500	96.3500	-1.372%	435,199	-7.431%
2025-05-22	97.7400	98.270000	96.7800	97.6900	-0.560%	307,500	-8.701%
2025-05-21	100.3600	100.430000	97.9700	98.2400	-3.011%	565,030	-9.212%
2025-05-20	101.7000	102.820000	100.8650	101.2900	-0.560%	340,534	-11.946%
2025-05-19	100.8600	101.970000	99.9400	101.8600	-0.712%	452,826	-12.439%
2025-05-16	101.1500	102.750000	101.0100	102.5900	+1.213%	574,141	-13.062%
2025-05-15	100.2400	101.750000	99.9350	101.3600	+0.765%	368,177	-12.007%
2025-05-14	103.2700	103.350000	100.4350	100.5900	-2.896%	479,043	-11.333%
2025-05-13	103.8800	104.230000	102.6500	103.5900	+0.203%	431,879	-13.901%
2025-05-12	101.3300	103.415000	100.4500	103.3800	+6.172%	672,230	-13.726%
2025-05-09	98.9400	98.940000	96.8400	97.3700	-1.097%	763,791	-8.401%
2025-05-08	97.9000	99.772900	97.2077	98.4500	+1.589%	912,975	-9.406%
2025-05-07	98.1900	98.190000	95.9000	96.9100	-1.112%	564,044	-7.966%
2025-05-06	98.6000	99.345000	97.7300	98.0000	-1.715%	579,904	-8.990%
2025-05-05	100.9800	101.760000	99.6100	99.7100	-2.197%	379,024	-10.551%
2025-05-02	100.3500	102.530000	100.3500	101.9500	+2.021%	440,164	-12.516%
2025-05-01	99.3400	101.180000	98.2600	99.9300	+1.093%	639,392	-10.748%
2025-04-30	98.9700	99.460000	96.9850	98.8500	-1.416%	1,110,365	-9.772%
2025-04-29	100.0700	103.880000	97.5900	100.2700	-5.920%	897,635	-11.050%
2025-04-28	107.1900	108.260000	106.0300	106.5800	-0.150%	414,090	-16.316%
2025-04-25	107.0500	107.310000	105.8400	106.7400	-1.139%	195,259	-16.442%
2025-04-24	107.3300	108.400000	105.9950	107.9700	+1.638%	240,381	-17.394%
2025-04-23	106.9300	109.840000	106.1150	106.2300	+0.151%	332,669	-16.041%
2025-04-22	104.4900	106.525000	102.9290	106.0700	+2.961%	338,196	-15.914%
2025-04-21	103.7400	103.890000	101.7700	103.0200	-1.680%	373,725	-13.425%
2025-04-17	103.2800	105.710000	103.2290	104.7800	+1.202%	354,987	-14.879%
2025-04-16	105.1500	106.020000	102.1500	103.5350	-1.900%	511,254	-13.855%
2025-04-15	107.0900	108.110000	105.4600	105.5400	-1.420%	346,079	-15.492%
2025-04-14	107.7900	108.040000	105.8800	107.0600	+0.601%	417,601	-16.692%
2025-04-11	105.3600	106.894900	102.4000	106.4200	+0.596%	398,487	-16.191%
2025-04-10	108.3000	108.830000	102.7725	105.7900	-2.336%	485,003	-15.691%
2025-04-09	101.3600	109.530000	99.4200	108.3200	+7.279%	625,762	-17.661%
2025-04-08	106.4900	106.772500	99.5800	100.9700	-3.081%	747,117	-11.667%
2025-04-07	103.3800	109.420000	101.1968	104.1800	-2.123%	1,224,185	-14.389%
2025-04-04	100.5800	107.360000	100.5800	106.4400	+2.013%	728,595	-16.206%
2025-04-03	104.5300	105.410000	102.6400	104.3400	-4.363%	753,406	-14.520%
2025-04-02	105.2800	109.350000	105.1000	109.1000	+2.336%	339,909	-18.249%
2025-04-01	106.7000	107.830000	105.8500	106.6100	-0.402%	308,861	-16.340%
2025-03-31	106.2900	108.140000	104.5950	107.0400	+0.687%	442,654	-16.676%
2025-03-28	110.2900	111.220000	106.0850	106.3100	-3.434%	299,449	-16.104%
2025-03-27	110.6500	111.940000	109.3200	110.0900	-0.145%	364,681	-18.984%
2025-03-26	110.0300	111.250000	109.5600	110.2500	+0.236%	322,611	-19.102%
2025-03-25	111.1200	112.330000	109.2400	109.9900	-1.575%	596,022	-18.911%
2025-03-24	108.3200	111.960000	108.3200	111.7500	+3.953%	490,677	-20.188%
2025-03-21	107.8300	108.088500	106.1750	107.5000	-0.371%	1,466,048	-17.033%
2025-03-20	106.8800	109.240000	106.8800	107.9000	-0.176%	385,566	-17.340%
2025-03-19	107.1500	108.430000	105.8850	108.0900	+0.483%	393,049	-17.485%
2025-03-18	106.7300	108.160000	106.6350	107.5700	+0.317%	372,988	-17.087%
2025-03-17	105.8700	109.420000	105.8700	107.2300	+0.638%	519,286	-16.824%
2025-03-14	105.5400	106.710000	105.0400	106.5500	+1.962%	297,874	-16.293%
2025-03-13	105.5700	106.990000	104.4000	104.5000	-0.835%	531,196	-14.651%
2025-03-12	105.9100	107.480000	105.0000	105.3800	-0.369%	377,298	-15.363%
2025-03-11	108.1500	109.100000	105.4700	105.7700	-2.408%	428,650	-15.676%
2025-03-10	108.6600	110.270000	108.3100	108.3800	-0.687%	487,463	-17.706%
2025-03-07	107.3400	109.435000	105.9600	109.1300	+1.715%	387,592	-18.272%
2025-03-06	105.5100	107.585000	105.3300	107.2900	+1.064%	353,074	-16.870%
2025-03-05	104.4700	106.660000	104.4700	106.1600	+2.165%	409,166	-15.985%
2025-03-04	103.8300	106.630000	102.3536	103.9100	-1.189%	1,142,593	-14.166%
2025-03-03	107.0000	108.305000	104.9300	105.1600	-1.720%	543,848	-15.186%
2025-02-28	107.1000	107.520000	105.2900	107.0000	+0.338%	480,283	-16.645%
2025-02-27	107.7400	109.030000	106.5600	106.6400	-1.958%	287,839	-16.363%
2025-02-26	109.9900	110.560000	108.5100	108.7700	-0.974%	402,182	-18.001%
2025-02-25	107.4500	110.360000	105.9700	109.8400	+2.991%	520,781	-18.800%
2025-02-24	108.6300	110.250000	105.5700	106.6500	-1.750%	361,680	-16.371%
2025-02-21	111.4400	111.440000	107.7400	108.5500	-1.174%	395,851	-17.835%
2025-02-20	112.2600	112.770000	109.5100	109.8400	-2.702%	356,345	-18.800%
2025-02-19	111.8100	114.240000	111.0100	112.8900	-1.363%	369,146	-20.994%
2025-02-18	113.0000	115.220000	112.5701	114.4500	-1.633%	391,968	-22.071%
2025-02-14	115.0800	116.530000	114.4300	116.3500	+1.820%	303,404	-23.343%
2025-02-13	113.4800	114.560000	112.5700	114.2700	+1.321%	183,591	-21.948%
2025-02-12	113.3600	113.800000	111.7850	112.7800	-2.498%	277,795	-20.917%
2025-02-11	115.8200	117.380000	115.5100	115.6700	-0.678%	214,195	-22.893%
2025-02-10	116.1800	117.640000	115.3132	116.4600	+0.727%	334,359	-23.416%
2025-02-07	117.0500	117.130000	114.8000	115.6200	-1.120%	235,322	-22.859%
2025-02-06	117.4000	118.350000	116.3900	116.9300	0.000%	263,208	-23.724%
2025-02-05	117.0900	117.125000	116.0000	116.9300	+0.793%	234,743	-23.724%
2025-02-04	115.0500	116.530000	115.0500	116.0100	+0.598%	301,755	-23.119%
2025-02-03	112.7520	116.360000	112.7520	115.3200	-0.285%	344,208	-22.659%
2025-01-31	117.6000	118.440000	115.5421	115.6500	-2.257%	265,099	-22.879%
2025-01-30	117.8100	118.700000	116.2750	118.3200	+2.194%	294,269	-24.620%
2025-01-29	116.4300	117.630000	115.3050	115.7800	-0.865%	177,537	-22.966%
2025-01-28	118.1200	118.270000	116.5200	116.7900	-1.584%	154,264	-23.632%
2025-01-27	116.3100	119.830000	115.6700	118.6700	+1.645%	239,750	-24.842%
2025-01-24	117.1300	117.980000	115.7100	116.7500	-0.757%	232,255	-23.606%
2025-01-23	117.2300	119.300000	116.6400	117.6400	-0.110%	213,774	-24.184%
2025-01-22	117.2500	117.980000	117.0100	117.7700	-0.431%	208,175	-24.268%
2025-01-21	117.6800	119.480000	117.6800	118.2800	+1.302%	247,565	-24.594%
2025-01-17	118.4600	118.990000	116.1050	116.7600	-0.214%	331,170	-23.613%
2025-01-16	117.3200	118.330000	116.7700	117.0100	-0.476%	268,635	-23.776%
2025-01-15	119.7000	120.000000	117.1485	117.5700	+2.601%	254,030	-24.139%
2025-01-14	113.9500	115.220000	113.4300	114.5900	+1.326%	282,043	-22.166%
2025-01-13	108.9900	113.310000	108.2000	113.0900	+3.676%	325,101	-21.134%
2025-01-10	108.2000	109.410000	107.2500	109.0800	-0.773%	501,405	-18.234%