Dark

UFPI
UFP Industries, Inc. Common Stock
stock NASDAQ

At Close

Sep 3, 2026 3:59:58 PM EDT

83.25USD+0.410%(+0.34)309,713

83.10Bid 83.19Ask 0.09Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

86.35USD+4.149%(+3.44)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

84.52USD+0.059%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	83.7200	84.420000	82.2000	83.2500	+0.410%	309,713	0.000%
2026-09-02	82.5500	83.660000	82.1100	82.9100	+0.534%	323,148	+0.410%
2026-09-01	83.4700	84.000000	81.9400	82.4700	-2.425%	423,345	+0.946%
2026-08-31	85.5900	86.265000	84.1900	84.5200	-1.732%	411,530	-1.503%
2026-08-28	85.5500	86.490000	84.5300	86.0100	+0.797%	356,737	-3.209%
2026-08-27	85.5000	86.265000	85.1900	85.3300	-1.170%	244,437	-2.438%
2026-08-26	88.7400	88.899900	86.2600	86.3400	-2.694%	384,891	-3.579%
2026-08-25	89.5800	90.480000	87.6400	88.7300	-0.560%	358,041	-6.176%
2026-08-24	89.0600	90.430000	88.1900	89.2300	+0.484%	316,511	-6.702%
2026-08-21	88.7500	89.190000	87.7250	88.8000	+0.772%	530,318	-6.250%
2026-08-20	88.2500	89.400000	86.8000	88.1200	-2.544%	329,730	-5.527%
2026-08-19	88.6500	91.020000	87.9000	90.4200	+3.693%	366,469	-7.930%
2026-08-18	88.3000	88.730000	86.5800	87.2000	-1.235%	292,760	-4.530%
2026-08-17	89.4300	89.860000	87.4400	88.2900	-1.758%	261,411	-5.708%
2026-08-14	90.8400	91.900000	89.6050	89.8700	-1.534%	260,677	-7.366%
2026-08-13	92.5900	93.675000	91.1100	91.2700	-0.545%	275,073	-8.787%
2026-08-12	92.7900	92.870000	89.4300	91.7700	-1.131%	362,836	-9.284%
2026-08-11	91.5900	92.875000	91.2450	92.8200	+2.112%	404,458	-10.310%
2026-08-10	93.2000	93.260000	90.3800	90.9000	-3.339%	548,447	-8.416%
2026-08-07	91.7400	94.925000	91.5050	94.0400	+2.373%	442,548	-11.474%
2026-08-06	92.5700	92.640000	90.2300	91.8600	-0.906%	479,407	-9.373%
2026-08-05	92.3600	93.070000	88.9150	92.7000	-0.022%	539,447	-10.194%
2026-08-04	91.6800	94.000000	91.5250	92.7200	+1.134%	548,334	-10.214%
2026-08-03	88.2800	91.780000	88.2800	91.6800	+5.695%	487,770	-9.195%
2026-07-31	85.4700	87.375000	85.1000	86.7400	+0.656%	602,486	-4.024%
2026-07-30	92.8900	92.935000	85.7600	86.1750	-1.750%	721,638	-3.394%
2026-07-29	90.0600	90.605000	87.4200	87.7100	-3.626%	723,454	-5.085%
2026-07-28	89.2700	91.905000	89.0100	91.0100	+3.174%	589,789	-8.527%
2026-07-27	88.6300	90.215000	88.1100	88.2100	+0.307%	528,887	-5.623%
2026-07-24	86.2400	88.590000	85.9600	87.9400	+2.048%	341,787	-5.333%
2026-07-23	86.0000	86.740000	85.1800	86.1750	-0.606%	419,295	-3.394%
2026-07-22	85.2100	86.790000	85.2100	86.7000	+2.108%	418,306	-3.979%
2026-07-21	85.3500	86.335000	83.9300	84.9100	-0.585%	428,993	-1.955%
2026-07-20	85.9300	85.930000	84.2600	85.4100	-0.605%	464,633	-2.529%
2026-07-17	88.6500	90.550000	85.4100	85.9300	-3.395%	426,769	-3.119%
2026-07-16	84.8300	88.990000	83.9200	88.9500	+4.672%	467,350	-6.408%
2026-07-15	84.2500	86.505000	83.9000	84.9800	+0.759%	285,087	-2.036%
2026-07-14	85.8800	85.880000	83.5700	84.3400	-0.248%	388,803	-1.292%
2026-07-13	84.8200	86.650000	83.9200	84.5500	-0.318%	383,754	-1.538%
2026-07-10	83.2400	85.720000	82.7200	84.8200	+2.180%	391,024	-1.851%
2026-07-09	82.9400	83.760000	81.9300	83.0100	+0.838%	352,347	+0.289%
2026-07-08	84.5900	84.590000	81.4400	82.3200	-3.652%	585,919	+1.130%
2026-07-07	87.7100	87.900000	85.3500	85.4400	-2.119%	351,827	-2.563%
2026-07-06	88.8100	89.112300	86.2000	87.2900	-2.130%	316,661	-4.628%
2026-07-02	89.1500	90.195000	88.0050	89.1900	+0.045%	284,152	-6.660%
2026-07-01	90.6200	90.980000	88.7300	89.1500	-1.752%	417,186	-6.618%
2026-06-30	91.4100	92.120000	90.5200	90.7400	-0.733%	449,576	-8.254%
2026-06-29	90.9800	91.540000	89.1000	91.4100	-0.857%	476,040	-8.927%
2026-06-26	91.9400	92.650000	91.4450	92.2000	+0.141%	1,375,726	-9.707%
2026-06-25	90.0000	93.241700	89.9800	92.0700	+2.528%	477,615	-9.580%
2026-06-24	84.7000	89.860000	84.5800	89.8000	+6.879%	601,345	-7.294%
2026-06-23	85.2700	85.985000	83.9900	84.0200	-1.662%	570,554	-0.916%
2026-06-22	86.5800	86.860000	85.2900	85.4400	-1.317%	645,779	-2.563%
2026-06-18	84.3600	88.240000	84.1800	86.5800	+3.096%	1,227,542	-3.846%
2026-06-17	85.5600	87.830000	83.5600	83.9800	-2.462%	782,756	-0.869%
2026-06-16	85.3100	86.690000	85.1100	86.1000	+1.713%	408,375	-3.310%
2026-06-15	85.8000	87.240000	84.3686	84.6500	+0.106%	546,419	-1.654%
2026-06-12	85.0700	86.045000	84.4000	84.5600	+0.142%	378,258	-1.549%
2026-06-11	82.6900	84.600000	81.4500	84.4400	+2.875%	327,872	-1.409%
2026-06-10	83.4500	83.545000	81.8300	82.0800	-1.642%	395,550	+1.425%
2026-06-09	82.0100	83.920000	81.9600	83.4500	+2.948%	476,127	-0.240%
2026-06-08	80.1000	82.030000	79.9000	81.0600	+1.199%	391,455	+2.702%
2026-06-05	80.3300	81.360000	79.5500	80.1000	-0.150%	353,308	+3.933%
2026-06-04	81.5800	82.215000	79.5750	80.2200	-0.075%	387,965	+3.777%
2026-06-03	80.9700	81.830000	80.1550	80.2800	-1.279%	590,410	+3.700%
2026-06-02	79.4700	81.675000	79.0700	81.3200	+2.341%	430,925	+2.373%
2026-06-01	80.7000	81.070000	78.4900	79.4600	-1.901%	384,120	+4.770%
2026-05-29	81.4500	82.095000	80.7660	81.0000	-0.626%	655,011	+2.778%
2026-05-28	81.8600	82.760000	80.8616	81.5100	-1.415%	522,566	+2.135%
2026-05-27	82.1600	84.360000	82.0800	82.6800	+1.460%	381,053	+0.689%
2026-05-26	80.6100	82.095000	80.1600	81.4900	+1.180%	379,024	+2.160%
2026-05-22	80.8900	81.050000	79.3600	80.5400	-0.050%	424,687	+3.365%
2026-05-21	78.8100	81.215000	77.8900	80.5800	+0.738%	445,837	+3.313%
2026-05-20	79.2200	80.330000	78.1200	79.9900	+1.042%	517,473	+4.076%
2026-05-19	80.6300	81.465000	78.9500	79.1650	-2.434%	601,102	+5.160%
2026-05-18	80.2900	82.090000	80.2900	81.1400	+1.412%	582,947	+2.600%
2026-05-15	83.3300	84.090000	79.9700	80.0100	-4.191%	604,115	+4.049%
2026-05-14	82.1300	83.680000	81.9350	83.5100	+2.491%	486,236	-0.311%
2026-05-13	82.7000	83.360000	81.0700	81.4800	-0.960%	470,115	+2.172%
2026-05-12	83.6800	84.050000	80.7500	82.2700	-0.987%	753,668	+1.191%
2026-05-11	83.8400	84.355000	82.8500	83.0900	-1.529%	507,943	+0.193%
2026-05-08	83.9800	85.903200	83.3300	84.3800	+0.620%	534,404	-1.339%
2026-05-07	85.1500	86.145000	83.0601	83.8600	-0.475%	776,142	-0.727%
2026-05-06	84.6700	85.540000	83.0701	84.2600	+2.084%	454,257	-1.199%
2026-05-05	82.8500	83.590000	81.8300	82.5400	+2.777%	627,511	+0.860%
2026-05-04	84.7300	84.730000	80.0600	80.3100	-5.717%	876,159	+3.661%
2026-05-01	89.1400	90.000000	84.9600	85.1800	-4.816%	697,501	-2.266%
2026-04-30	87.6300	90.670000	86.1200	89.4900	-3.712%	932,603	-6.973%
2026-04-29	95.1300	97.585000	92.8100	92.9400	-2.935%	473,332	-10.426%
2026-04-28	96.4100	97.040000	94.4996	95.7500	-0.250%	315,941	-13.055%
2026-04-27	94.8500	96.645000	94.6700	95.9900	+1.149%	374,747	-13.272%
2026-04-24	96.0900	97.000000	94.8900	94.9000	-1.638%	418,311	-12.276%
2026-04-23	96.2300	98.390000	95.7300	96.4800	+0.731%	227,743	-13.713%
2026-04-22	96.7700	97.400000	95.4800	95.7800	-0.437%	213,624	-13.082%
2026-04-21	97.2200	98.305000	95.5500	96.2000	-1.039%	336,582	-13.462%
2026-04-20	95.6100	97.500000	94.7900	97.2100	+1.514%	316,070	-14.361%
2026-04-17	93.6200	97.590000	93.5600	95.7600	+3.906%	424,387	-13.064%
2026-04-16	92.9800	93.905000	91.7100	92.1600	-0.925%	402,869	-9.668%
2026-04-15	95.6400	95.640000	92.6750	93.0200	-3.225%	270,425	-10.503%
2026-04-14	96.2900	97.180000	95.4000	96.1200	-0.600%	218,912	-13.390%
2026-04-13	95.4200	96.950000	93.9000	96.7000	+1.267%	297,990	-13.909%
2026-04-10	94.7700	95.552500	93.2270	95.4900	+0.654%	226,642	-12.818%
2026-04-09	93.5800	96.300000	93.5800	94.8700	0.000%	462,729	-12.248%
2026-04-08	94.3100	95.870000	93.7750	94.8700	+4.195%	579,176	-12.248%
2026-04-07	90.7600	91.180000	89.9600	91.0500	+0.397%	368,714	-8.567%
2026-04-06	89.6500	92.020000	89.1700	90.6900	+0.354%	407,591	-8.204%
2026-04-02	89.8100	92.720000	89.2050	90.3700	-0.845%	513,394	-7.879%
2026-04-01	91.9400	92.490000	90.7300	91.1400	-1.064%	285,147	-8.657%
2026-03-31	91.4100	93.270000	90.6100	92.1200	+2.378%	378,039	-9.629%
2026-03-30	90.4100	91.475000	89.5600	89.9800	+0.335%	389,228	-7.479%
2026-03-27	89.4000	91.060000	89.2000	89.6800	-1.103%	365,328	-7.170%
2026-03-26	91.6400	92.600000	90.2450	90.6800	-1.435%	289,055	-8.194%
2026-03-25	92.2300	92.560000	90.0000	92.0000	+0.955%	320,007	-9.511%
2026-03-24	88.4300	91.480000	88.4300	91.1300	+1.958%	370,259	-8.647%
2026-03-23	89.3900	92.005000	88.3950	89.3800	+2.996%	713,193	-6.858%
2026-03-20	88.6300	88.800000	84.8200	86.7800	-1.899%	1,151,868	-4.068%
2026-03-19	89.3400	89.680000	87.6700	88.4600	-1.360%	534,514	-5.890%
2026-03-18	89.3400	90.950000	89.1800	89.6800	-1.070%	526,647	-7.170%
2026-03-17	90.4800	91.942500	90.0000	90.6500	+0.812%	264,198	-8.163%
2026-03-16	90.5700	91.409000	89.6400	89.9200	+0.245%	285,811	-7.418%
2026-03-13	90.0300	90.385000	88.5600	89.7000	-0.056%	375,633	-7.191%
2026-03-12	89.1000	90.430000	88.8400	89.7500	-0.905%	381,432	-7.242%
2026-03-11	91.5500	92.075000	90.3400	90.5700	-1.651%	270,545	-8.082%
2026-03-10	92.2900	93.660000	91.7850	92.0900	-1.360%	244,972	-9.599%
2026-03-09	92.5700	93.970000	90.6000	93.3600	-0.617%	271,493	-10.829%
2026-03-06	95.1300	95.280000	92.7201	93.9400	-2.814%	268,791	-11.380%
2026-03-05	97.7100	99.290000	96.3400	96.6600	-1.858%	293,313	-13.873%
2026-03-04	100.5000	100.500000	98.2700	98.4900	-1.005%	230,754	-15.474%
2026-03-03	99.1800	100.580000	97.4033	99.4900	-1.787%	264,156	-16.323%
2026-03-02	101.3000	103.130000	99.6500	101.3000	-1.564%	272,969	-17.818%
2026-02-27	104.0500	104.915000	101.9450	102.9100	-2.028%	389,472	-19.104%
2026-02-26	105.9900	106.355000	103.6300	105.0400	+0.392%	363,400	-20.744%
2026-02-25	108.5000	108.740000	101.4300	104.6300	-3.797%	560,087	-20.434%
2026-02-24	105.1950	111.980744	103.6900	108.7600	+2.295%	456,392	-23.455%
2026-02-23	109.8700	109.870000	106.1150	106.3200	-3.143%	390,972	-21.699%
2026-02-20	111.1600	112.522500	108.9100	109.7700	-0.706%	299,493	-24.160%
2026-02-19	110.8300	111.870000	109.8400	110.5500	-0.745%	261,878	-24.695%
2026-02-18	111.2700	113.470000	110.9600	111.3800	-0.420%	400,736	-25.256%
2026-02-17	113.3900	114.000000	111.5000	111.8500	-2.400%	275,994	-25.570%
2026-02-13	114.5300	115.652500	113.9900	114.6000	+0.131%	259,033	-27.356%
2026-02-12	116.3200	118.000000	114.0050	114.4500	-0.892%	334,413	-27.261%
2026-02-11	115.5300	116.710000	113.2000	115.4800	-0.121%	329,605	-27.910%
2026-02-10	115.0700	116.630500	114.2950	115.6200	+1.243%	242,947	-27.997%
2026-02-09	113.5000	114.700000	112.6500	114.2000	+0.009%	263,338	-27.102%
2026-02-06	113.4200	115.750000	113.2750	114.1900	+1.304%	461,839	-27.095%
2026-02-05	113.4700	114.510000	111.3900	112.7200	-0.512%	430,754	-26.144%
2026-02-04	109.1100	114.470000	108.9200	113.3000	+5.024%	579,564	-26.523%
2026-02-03	103.9000	108.760000	103.9000	107.8800	+2.841%	545,185	-22.831%
2026-02-02	103.2800	105.680000	102.7400	104.9000	+1.569%	297,151	-20.639%
2026-01-30	102.0800	103.800000	100.5800	103.2800	+0.761%	428,380	-19.394%
2026-01-29	103.1600	103.170000	100.7400	102.5000	-0.029%	288,545	-18.780%
2026-01-28	102.9900	103.270000	101.6500	102.5300	-0.755%	230,604	-18.804%
2026-01-27	103.7700	104.100000	102.8600	103.3100	-1.044%	213,371	-19.417%
2026-01-26	105.8800	105.880000	103.5600	104.4000	-0.968%	329,968	-20.259%
2026-01-23	106.4800	107.090000	105.2901	105.4200	-1.403%	291,732	-21.030%
2026-01-22	107.9600	108.830000	106.6850	106.9200	-0.706%	239,943	-22.138%
2026-01-21	106.3300	108.575000	105.9650	107.6800	+1.950%	341,142	-22.688%
2026-01-20	105.8200	106.720000	103.1800	105.6200	-2.104%	404,399	-21.180%
2026-01-16	108.0600	108.175000	106.2225	107.8900	+0.214%	515,497	-22.838%
2026-01-15	105.1100	108.100000	104.6700	107.6600	+3.024%	628,345	-22.673%
2026-01-14	103.0600	105.710000	102.3600	104.5000	+1.378%	506,925	-20.335%
2026-01-13	102.4300	103.379600	102.0400	103.0800	+0.694%	305,754	-19.237%
2026-01-12	102.8200	103.870000	101.4450	102.3700	-0.698%	405,442	-18.677%
2026-01-09	98.3750	103.180000	98.3000	103.0900	+5.463%	683,766	-19.245%
2026-01-08	92.7600	98.580000	92.5640	97.7500	+5.368%	381,988	-14.834%
2026-01-07	95.3900	95.390000	91.8500	92.7700	-2.214%	377,066	-10.262%
2026-01-06	93.0700	95.790000	92.6500	94.8700	+1.162%	368,324	-12.248%
2026-01-05	91.6300	95.740000	91.6300	93.7800	+1.736%	366,423	-11.228%
2026-01-02	91.2900	92.790000	90.0800	92.1800	+1.241%	273,359	-9.688%
2025-12-31	92.1100	92.530000	90.8700	91.0500	-1.140%	267,206	-8.567%
2025-12-30	92.2700	93.100000	91.6720	92.1000	-0.540%	192,652	-9.609%
2025-12-29	92.9800	93.649900	91.9450	92.6000	-0.248%	226,328	-10.097%
2025-12-26	91.9500	92.960000	91.8850	92.8300	+0.913%	194,236	-10.320%
2025-12-24	91.9400	92.550000	91.2240	91.9900	+0.503%	213,908	-9.501%
2025-12-23	92.6400	92.640000	90.8400	91.5300	-1.251%	441,893	-9.046%
2025-12-22	93.0200	93.600000	92.0937	92.6900	-0.569%	381,488	-10.184%
2025-12-19	95.0000	95.220000	92.4700	93.2200	-1.594%	1,133,415	-10.695%
2025-12-18	94.0800	95.000000	93.7500	94.7300	+1.381%	483,255	-12.119%
2025-12-17	92.2300	94.345000	92.2300	93.4400	+0.538%	443,772	-10.905%
2025-12-16	92.3200	93.680000	91.7950	92.9400	+0.563%	543,805	-10.426%
2025-12-15	92.5600	92.745000	90.9300	92.4200	+0.119%	512,868	-9.922%
2025-12-12	92.5000	92.990000	91.7500	92.3100	-0.173%	388,366	-9.815%
2025-12-11	91.7800	93.090000	91.4300	92.4700	+1.448%	407,243	-9.971%
2025-12-10	88.2200	91.550000	88.0700	91.1500	+3.851%	675,145	-8.667%
2025-12-09	89.6300	91.123600	87.6700	87.7700	-2.510%	451,292	-5.150%
2025-12-08	90.5600	91.210000	89.5750	90.0300	-0.739%	553,988	-7.531%
2025-12-05	90.3300	91.560000	90.0850	90.7000	-0.055%	310,610	-8.214%
2025-12-04	92.6600	92.720000	90.3300	90.7500	-2.125%	282,580	-8.264%
2025-12-03	92.5600	93.980000	91.6601	92.7200	+0.390%	460,002	-10.214%
2025-12-02	92.7400	92.740000	91.0400	92.3600	-0.108%	467,275	-9.864%
2025-12-01	91.7600	93.950000	91.5383	92.4600	-0.570%	584,025	-9.961%
2025-11-28	93.1800	93.370000	92.3650	92.9900	-0.577%	247,107	-10.474%
2025-11-26	92.2300	93.980000	92.1800	93.5300	+0.592%	504,993	-10.991%
2025-11-25	91.0000	93.495000	90.6100	92.9800	+3.461%	395,399	-10.465%
2025-11-24	90.4800	90.990000	89.7500	89.8700	-1.749%	505,385	-7.366%
2025-11-21	89.5700	93.230000	89.5700	91.4700	+2.413%	505,434	-8.987%
2025-11-20	89.2700	90.130000	88.7000	89.3150	+0.750%	467,208	-6.791%
2025-11-19	88.5100	89.540000	88.0500	88.6500	-0.124%	578,201	-6.091%
2025-11-18	88.2100	88.920000	87.1081	88.7600	+0.419%	568,543	-6.208%
2025-11-17	90.3000	90.805000	88.3000	88.3900	-2.321%	597,134	-5.815%
2025-11-14	89.5600	91.030000	89.3100	90.4900	+0.780%	464,631	-8.001%
2025-11-13	91.2500	92.320000	89.6100	89.7900	-1.589%	725,629	-7.284%
2025-11-12	91.1000	92.280000	90.0000	91.2400	-0.044%	389,731	-8.757%
2025-11-11	91.6400	92.112500	91.0000	91.2800	-0.208%	296,356	-8.797%
2025-11-10	92.3700	92.435000	91.2350	91.4700	-0.576%	411,045	-8.987%
2025-11-07	92.2300	93.525000	91.3875	92.0000	-0.411%	368,335	-9.511%
2025-11-06	91.6100	92.700000	90.7900	92.3800	+0.885%	461,298	-9.883%
2025-11-05	91.0300	91.820000	89.9300	91.5700	-0.011%	512,957	-9.086%
2025-11-04	92.5900	92.630000	91.2200	91.5800	-1.304%	368,221	-9.096%
2025-11-03	91.3400	93.470000	90.3200	92.7900	+0.716%	501,735	-10.281%
2025-10-31	92.9800	93.500000	90.9450	92.1300	+0.359%	667,306	-9.639%
2025-10-30	88.7800	93.500000	88.7800	91.8000	+1.966%	564,732	-9.314%
2025-10-29	91.3700	91.950000	89.5200	90.0300	-2.120%	533,338	-7.531%
2025-10-28	91.5200	92.530000	91.1900	91.9800	-0.206%	259,757	-9.491%
2025-10-27	91.8400	93.035000	91.7400	92.1700	+0.425%	337,198	-9.678%
2025-10-24	93.4500	93.450000	91.6900	91.7800	-0.714%	284,699	-9.294%
2025-10-23	91.7400	92.885000	90.5201	92.4400	+0.719%	244,121	-9.942%
2025-10-22	93.2400	94.050000	91.6700	91.7800	-1.587%	378,275	-9.294%
2025-10-21	90.9700	93.750000	90.9700	93.2600	+2.180%	356,781	-10.733%
2025-10-20	91.1200	91.600000	90.5150	91.2700	+0.673%	303,194	-8.787%
2025-10-17	90.6500	91.470000	89.8700	90.6600	-0.033%	265,552	-8.173%
2025-10-16	91.2100	91.540000	89.8500	90.6900	-0.788%	460,463	-8.204%
2025-10-15	91.9400	93.205000	91.1900	91.4100	-0.620%	363,450	-8.927%
2025-10-14	89.5200	92.235000	89.5200	91.9800	+1.860%	374,492	-9.491%
2025-10-13	90.1000	90.971400	89.5100	90.3000	+0.962%	381,282	-7.807%
2025-10-10	90.2600	91.142500	88.9900	89.4400	-0.644%	488,092	-6.921%
2025-10-09	90.8900	91.045000	89.7600	90.0200	-1.456%	399,974	-7.521%
2025-10-08	90.9800	91.375000	90.0000	91.3500	+1.017%	486,576	-8.867%
2025-10-07	91.3800	91.902500	90.2000	90.4300	-1.094%	333,303	-7.940%
2025-10-06	92.2500	93.485000	90.8200	91.4300	-0.814%	383,606	-8.947%
2025-10-03	93.5100	94.390000	92.1200	92.1800	-1.147%	310,042	-9.688%
2025-10-02	92.5300	93.280000	91.9100	93.2500	+0.301%	307,312	-10.724%
2025-10-01	93.2900	94.284500	92.2250	92.9700	-0.556%	219,502	-10.455%
2025-09-30	91.5300	93.740000	91.5200	93.4900	+1.355%	335,194	-10.953%
2025-09-29	92.8600	92.860000	91.6100	92.2400	+0.011%	503,101	-9.746%
2025-09-26	91.8600	92.750000	91.7300	92.2300	+0.468%	279,790	-9.737%
2025-09-25	92.4900	94.440000	91.1600	91.8000	-1.407%	243,569	-9.314%
2025-09-24	94.0200	94.675000	92.7500	93.1100	-1.408%	251,984	-10.590%
2025-09-23	95.1400	96.220000	93.7800	94.4400	-0.788%	353,562	-11.849%
2025-09-22	95.1400	95.595000	94.6250	95.1900	-0.136%	422,037	-12.543%
2025-09-19	97.8900	97.890000	95.1400	95.3200	-2.933%	1,485,852	-12.663%
2025-09-18	97.4900	99.095000	97.0100	98.2000	+1.112%	338,118	-15.224%
2025-09-17	98.8500	101.060000	96.0000	97.1200	-1.210%	400,479	-14.281%
2025-09-16	99.1000	99.780000	97.7000	98.3100	-0.987%	269,365	-15.319%
2025-09-15	98.9800	100.866100	98.2200	99.2900	+0.618%	328,915	-16.155%
2025-09-12	101.4100	101.830000	98.5400	98.6800	-3.633%	231,609	-15.636%
2025-09-11	100.0600	102.690000	100.0600	102.4000	+2.688%	403,256	-18.701%
2025-09-10	100.0300	100.765000	99.2900	99.7200	-0.697%	229,789	-16.516%
2025-09-09	101.8500	101.850000	99.5500	100.4200	-2.125%	314,958	-17.098%
2025-09-08	103.6600	103.660000	101.2300	102.6000	-1.147%	289,451	-18.860%
2025-09-05	103.1600	105.565000	102.5350	103.7900	+1.120%	234,418	-19.790%
2025-09-04	99.2000	102.740000	98.9850	102.6400	+4.288%	293,402	-18.891%
2025-09-03	99.8300	100.280000	97.8850	98.4200	-1.747%	386,711	-15.414%
2025-09-02	99.8200	100.455000	99.3900	100.1700	-0.792%	328,007	-16.891%
2025-08-29	102.0700	103.000000	100.3400	100.9700	-1.078%	271,216	-17.550%
2025-08-28	103.2800	103.595000	100.7600	102.0700	-1.181%	400,045	-18.438%
2025-08-27	104.3800	105.135000	103.2100	103.2900	-1.591%	314,787	-19.402%
2025-08-26	105.9000	106.470000	104.6900	104.9600	-0.990%	342,546	-20.684%
2025-08-25	106.1800	106.525000	104.8550	106.0100	-0.999%	315,482	-21.470%
2025-08-22	100.5500	107.441000	99.6550	107.0800	+7.488%	496,043	-22.254%
2025-08-21	98.9900	99.800000	98.1600	99.6200	-0.170%	221,399	-16.432%
2025-08-20	102.6300	104.209900	99.7700	99.7900	-2.767%	427,723	-16.575%
2025-08-19	101.3500	104.270000	101.2300	102.6300	+1.906%	220,514	-18.883%
2025-08-18	101.4100	102.090000	100.0600	100.7100	-0.690%	257,088	-17.337%
2025-08-15	104.3900	104.390000	101.2300	101.4100	-1.620%	364,267	-17.908%
2025-08-14	104.0800	104.080000	102.4300	103.0800	-3.011%	217,166	-19.237%
2025-08-13	102.9300	106.639000	102.7075	106.2800	+3.647%	309,938	-21.669%
2025-08-12	99.1900	102.770000	99.0000	102.5400	+4.091%	320,105	-18.812%
2025-08-11	98.0400	98.530000	96.3750	98.5100	+0.675%	356,865	-15.491%
2025-08-08	99.7800	99.780000	97.6700	97.8500	-1.747%	359,819	-14.921%
2025-08-07	100.0300	100.500000	98.5400	99.5900	+0.363%	274,343	-16.407%
2025-08-06	99.6400	99.740000	98.4200	99.2300	-0.371%	327,638	-16.104%
2025-08-05	98.3700	99.930000	98.3700	99.6000	+1.096%	298,651	-16.416%
2025-08-04	97.7300	98.700000	97.3500	98.5200	+0.808%	270,116	-15.499%
2025-08-01	97.5000	98.120000	95.9300	97.7300	-0.276%	371,757	-14.816%
2025-07-31	98.6000	99.835000	97.5001	98.0000	-1.676%	352,647	-15.051%
2025-07-30	101.7300	101.730000	99.0400	99.6700	-2.571%	552,297	-16.474%
2025-07-29	104.5200	107.921300	101.1901	102.3000	-1.889%	667,037	-18.622%
2025-07-28	105.2700	105.270000	103.3900	104.2700	-0.544%	372,407	-20.159%
2025-07-25	104.6600	104.955000	103.3750	104.8400	+1.060%	290,401	-20.593%
2025-07-24	103.9750	105.200000	103.2900	103.7400	-1.125%	306,794	-19.751%
2025-07-23	105.0000	106.010000	104.3300	104.9200	+0.614%	290,760	-20.654%
2025-07-22	101.6000	104.760000	101.6000	104.2800	+3.381%	351,252	-20.167%
2025-07-21	101.2200	102.390000	100.4200	100.8700	-0.188%	265,928	-17.468%
2025-07-18	103.4900	103.490000	100.1900	101.0600	-1.270%	323,892	-17.623%
2025-07-17	102.2300	103.300000	101.8348	102.3600	+0.540%	265,096	-18.669%
2025-07-16	101.5500	104.830000	100.1400	101.8100	+0.603%	339,375	-18.230%
2025-07-15	105.2300	106.101800	101.1600	101.2000	-3.426%	332,672	-17.737%
2025-07-14	106.3300	106.740000	104.2800	104.7900	-1.974%	265,509	-20.555%
2025-07-11	106.9900	108.380000	105.4750	106.9000	-1.466%	681,451	-22.123%
2025-07-10	106.5300	109.800000	106.4600	108.4900	+1.592%	459,994	-23.265%
2025-07-09	104.5000	107.090000	104.4200	106.7900	+2.289%	405,421	-22.043%
2025-07-08	102.7400	105.930000	102.1700	104.4000	+1.586%	344,918	-20.259%
2025-07-07	105.4500	106.320000	102.4950	102.7700	-2.827%	328,820	-18.994%
2025-07-03	106.6700	107.120000	105.2500	105.7600	-0.676%	239,823	-21.284%
2025-07-02	105.0000	107.400000	104.0500	106.4800	+0.958%	624,746	-21.816%
2025-07-01	98.6800	106.840000	98.6800	105.4700	+6.149%	604,712	-21.068%
2025-06-30	100.1500	101.080000	99.0597	99.3600	-0.421%	435,650	-16.214%
2025-06-27	100.5800	102.000000	99.0160	99.7800	-0.100%	1,985,619	-16.566%
2025-06-26	99.3400	99.907900	93.0000	99.8800	+0.645%	350,278	-16.650%
2025-06-25	100.5900	100.590000	98.9600	99.2400	-1.469%	385,153	-16.112%
2025-06-24	100.0000	100.990000	99.3179	100.7200	+0.983%	408,292	-17.345%
2025-06-23	96.0600	99.770000	95.9300	99.7400	+3.540%	443,976	-16.533%
2025-06-20	95.7100	96.790000	95.2900	96.3300	+1.283%	1,312,803	-13.578%
2025-06-18	94.6500	96.550000	94.6000	95.1100	+0.190%	418,472	-12.470%
2025-06-17	95.6500	97.126600	94.8300	94.9300	-1.982%	486,121	-12.304%
2025-06-16	96.8600	97.010000	95.0200	96.8500	+1.233%	479,871	-14.042%
2025-06-13	96.0700	97.000000	95.0000	95.6700	-1.977%	429,481	-12.982%
2025-06-12	97.7200	98.265000	96.5150	97.6000	-0.398%	262,613	-14.703%
2025-06-11	100.9500	100.950000	97.9000	97.9900	-2.254%	540,219	-15.042%
2025-06-10	98.2000	100.700000	97.5650	100.2500	+2.694%	461,077	-16.958%
2025-06-09	97.2800	98.550000	96.9500	97.6200	+1.077%	333,652	-14.720%
2025-06-06	98.3400	98.735000	96.2500	96.5800	-0.811%	254,312	-13.802%
2025-06-05	96.8500	97.958200	96.0100	97.3700	+0.319%	405,551	-14.501%
2025-06-04	98.0500	98.300000	96.7300	97.0600	-0.604%	429,203	-14.228%
2025-06-03	95.8400	97.750000	95.3900	97.6500	+1.963%	349,212	-14.747%
2025-06-02	96.7100	96.860000	94.6800	95.7700	-1.835%	485,813	-13.073%
2025-05-30	97.7100	98.130000	97.0700	97.5600	-0.712%	385,612	-14.668%
2025-05-29	98.0200	98.460000	96.9850	98.2600	+0.873%	301,183	-15.276%
2025-05-28	99.2200	99.540000	97.3000	97.4100	-2.258%	423,758	-14.536%
2025-05-27	98.3900	99.710000	97.0300	99.6600	+3.435%	437,414	-16.466%
2025-05-23	96.1000	97.600000	96.0500	96.3500	-1.372%	435,199	-13.596%
2025-05-22	97.7400	98.270000	96.7800	97.6900	-0.560%	307,500	-14.781%
2025-05-21	100.3600	100.430000	97.9700	98.2400	-3.011%	565,030	-15.259%
2025-05-20	101.7000	102.820000	100.8650	101.2900	-0.560%	340,534	-17.810%
2025-05-19	100.8600	101.970000	99.9400	101.8600	-0.712%	452,826	-18.270%
2025-05-16	101.1500	102.750000	101.0100	102.5900	+1.213%	574,141	-18.852%
2025-05-15	100.2400	101.750000	99.9350	101.3600	+0.765%	368,177	-17.867%
2025-05-14	103.2700	103.350000	100.4350	100.5900	-2.896%	479,043	-17.238%
2025-05-13	103.8800	104.230000	102.6500	103.5900	+0.203%	431,879	-19.635%
2025-05-12	101.3300	103.415000	100.4500	103.3800	+6.172%	672,230	-19.472%
2025-05-09	98.9400	98.940000	96.8400	97.3700	-1.097%	763,791	-14.501%
2025-05-08	97.9000	99.772900	97.2077	98.4500	+1.589%	912,975	-15.439%
2025-05-07	98.1900	98.190000	95.9000	96.9100	-1.112%	564,044	-14.096%
2025-05-06	98.6000	99.345000	97.7300	98.0000	-1.715%	579,904	-15.051%
2025-05-05	100.9800	101.760000	99.6100	99.7100	-2.197%	379,024	-16.508%
2025-05-02	100.3500	102.530000	100.3500	101.9500	+2.021%	440,164	-18.342%
2025-05-01	99.3400	101.180000	98.2600	99.9300	+1.093%	639,392	-16.692%
2025-04-30	98.9700	99.460000	96.9850	98.8500	-1.416%	1,110,365	-15.781%
2025-04-29	100.0700	103.880000	97.5900	100.2700	-5.920%	897,635	-16.974%
2025-04-28	107.1900	108.260000	106.0300	106.5800	-0.150%	414,090	-21.890%
2025-04-25	107.0500	107.310000	105.8400	106.7400	-1.139%	195,259	-22.007%
2025-04-24	107.3300	108.400000	105.9950	107.9700	+1.638%	240,381	-22.895%
2025-04-23	106.9300	109.840000	106.1150	106.2300	+0.151%	332,669	-21.632%
2025-04-22	104.4900	106.525000	102.9290	106.0700	+2.961%	338,196	-21.514%
2025-04-21	103.7400	103.890000	101.7700	103.0200	-1.680%	373,725	-19.190%
2025-04-17	103.2800	105.710000	103.2290	104.7800	+1.202%	354,987	-20.548%
2025-04-16	105.1500	106.020000	102.1500	103.5350	-1.900%	511,254	-19.592%
2025-04-15	107.0900	108.110000	105.4600	105.5400	-1.420%	346,079	-21.120%
2025-04-14	107.7900	108.040000	105.8800	107.0600	+0.601%	417,601	-22.240%
2025-04-11	105.3600	106.894900	102.4000	106.4200	+0.596%	398,487	-21.772%
2025-04-10	108.3000	108.830000	102.7725	105.7900	-2.336%	485,003	-21.306%
2025-04-09	101.3600	109.530000	99.4200	108.3200	+7.279%	625,762	-23.144%
2025-04-08	106.4900	106.772500	99.5800	100.9700	-3.081%	747,117	-17.550%
2025-04-07	103.3800	109.420000	101.1968	104.1800	-2.123%	1,224,185	-20.090%
2025-04-04	100.5800	107.360000	100.5800	106.4400	+2.013%	728,595	-21.787%
2025-04-03	104.5300	105.410000	102.6400	104.3400	-4.363%	753,406	-20.213%
2025-04-02	105.2800	109.350000	105.1000	109.1000	+2.336%	339,909	-23.694%
2025-04-01	106.7000	107.830000	105.8500	106.6100	-0.402%	308,861	-21.912%
2025-03-31	106.2900	108.140000	104.5950	107.0400	+0.687%	442,654	-22.225%
2025-03-28	110.2900	111.220000	106.0850	106.3100	-3.434%	299,449	-21.691%
2025-03-27	110.6500	111.940000	109.3200	110.0900	-0.145%	364,681	-24.380%
2025-03-26	110.0300	111.250000	109.5600	110.2500	+0.236%	322,611	-24.490%
2025-03-25	111.1200	112.330000	109.2400	109.9900	-1.575%	596,022	-24.311%
2025-03-24	108.3200	111.960000	108.3200	111.7500	+3.953%	490,677	-25.503%
2025-03-21	107.8300	108.088500	106.1750	107.5000	-0.371%	1,466,048	-22.558%
2025-03-20	106.8800	109.240000	106.8800	107.9000	-0.176%	385,566	-22.845%
2025-03-19	107.1500	108.430000	105.8850	108.0900	+0.483%	393,049	-22.981%
2025-03-18	106.7300	108.160000	106.6350	107.5700	+0.317%	372,988	-22.609%
2025-03-17	105.8700	109.420000	105.8700	107.2300	+0.638%	519,286	-22.363%