Dark

CWH
Camping World Holdings, Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:59 PM EDT

6.49USD-0.688%(-0.05)2,116,683

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:08:30 AM EDT

6.75USD+3.211%(+0.21)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

6.49USD-0.077%(0.00)268

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	6.7400	6.9400	6.470000	6.4900	-0.765%	2,116,683	0.000%
2026-08-04	6.7300	6.8500	6.450000	6.5400	-2.679%	1,916,624	-0.765%
2026-08-03	6.2900	6.7400	6.280000	6.7200	+8.562%	2,893,358	-3.423%
2026-07-31	6.2100	6.4400	5.935000	6.1900	-1.746%	2,925,306	+4.847%
2026-07-30	6.1000	6.4600	5.805000	6.3000	+4.132%	4,052,701	+3.016%
2026-07-29	6.2000	6.2300	5.950000	6.0500	-3.662%	2,677,237	+7.273%
2026-07-28	6.2100	6.3300	6.065000	6.2800	+2.614%	3,579,808	+3.344%
2026-07-27	5.8800	6.1350	5.855000	6.1200	+7.180%	2,270,826	+6.046%
2026-07-24	5.6400	5.8150	5.485000	5.7100	+1.421%	2,293,788	+13.660%
2026-07-23	6.1400	6.1800	5.520000	5.6300	-10.207%	2,495,598	+15.275%
2026-07-22	6.0000	6.2850	6.000000	6.2700	+5.201%	2,585,915	+3.509%
2026-07-21	6.0400	6.1250	5.895000	5.9600	-0.997%	2,770,648	+8.893%
2026-07-20	6.2700	6.3500	6.000000	6.0200	-2.589%	2,235,496	+7.807%
2026-07-17	6.4600	6.5900	6.050000	6.1800	-5.505%	2,234,212	+5.016%
2026-07-16	6.6700	6.7750	6.465000	6.5400	-0.305%	3,740,853	-0.765%
2026-07-15	6.2700	6.6200	6.235000	6.5600	+6.149%	2,312,551	-1.067%
2026-07-14	6.2500	6.2800	5.905000	6.1800	+0.651%	2,243,711	+5.016%
2026-07-13	6.2500	6.3550	6.120000	6.1400	-1.286%	2,399,905	+5.700%
2026-07-10	6.5100	6.7100	6.204600	6.2200	-3.715%	1,969,016	+4.341%
2026-07-09	6.4000	6.6150	6.300000	6.4600	+1.572%	3,168,699	+0.464%
2026-07-08	6.5200	6.6500	6.310000	6.3600	-4.933%	1,872,238	+2.044%
2026-07-07	6.9300	7.0150	6.680000	6.6900	-3.602%	1,737,480	-2.990%
2026-07-06	7.2300	7.3395	6.870000	6.9400	-4.011%	1,978,518	-6.484%
2026-07-02	7.6400	7.6500	7.130000	7.2300	-3.728%	1,740,808	-10.235%
2026-07-01	7.6400	7.7000	7.302000	7.5100	-1.573%	1,487,058	-13.582%
2026-06-30	8.1000	8.1200	7.455000	7.6300	-4.744%	1,987,660	-14.941%
2026-06-29	7.5600	8.0700	7.390000	8.0100	+5.395%	3,262,290	-18.976%
2026-06-26	7.3300	7.8300	7.310000	7.6000	+2.426%	4,552,243	-14.605%
2026-06-25	7.6700	8.0200	7.290000	7.4200	-1.852%	1,929,452	-12.534%
2026-06-24	7.3600	7.7800	7.290000	7.5600	+4.564%	2,388,908	-14.153%
2026-06-23	7.2500	7.3900	7.200000	7.2300	-1.633%	1,548,239	-10.235%
2026-06-22	7.5900	7.7400	7.265000	7.3500	-5.284%	1,983,527	-11.701%
2026-06-18	7.3600	7.7850	7.360000	7.7600	+7.778%	2,940,747	-16.366%
2026-06-17	7.6200	7.8900	7.200000	7.2000	-5.013%	2,309,936	-9.861%
2026-06-16	7.7200	8.0100	7.515000	7.5800	-2.067%	1,903,324	-14.380%
2026-06-15	8.2500	8.6300	7.700000	7.7400	-3.008%	2,091,024	-16.150%
2026-06-12	7.7500	8.1600	7.624100	7.9800	+3.101%	2,591,222	-18.672%
2026-06-11	7.2200	7.7650	7.040000	7.7400	+7.202%	2,171,951	-16.150%
2026-06-10	7.1100	7.5899	7.060000	7.2200	-0.960%	1,975,370	-10.111%
2026-06-09	6.8900	7.3900	6.880000	7.2900	+6.735%	2,072,278	-10.974%
2026-06-08	6.5300	6.8800	6.480000	6.8300	+6.552%	1,754,496	-4.978%
2026-06-05	6.9500	7.0700	6.330000	6.4100	-8.559%	2,435,830	+1.248%
2026-06-04	7.3000	7.4250	6.950000	7.0100	-1.545%	1,721,675	-7.418%
2026-06-03	7.2600	7.3600	7.015000	7.1200	-4.301%	2,148,919	-8.848%
2026-06-02	7.5200	7.5250	7.250000	7.4400	-1.064%	1,893,567	-12.769%
2026-06-01	7.2100	7.5900	7.200000	7.5200	+2.592%	2,631,100	-13.697%
2026-05-29	7.6300	7.7300	7.310000	7.3300	-4.308%	3,401,235	-11.460%
2026-05-28	7.4500	7.6690	7.350000	7.6600	+1.726%	2,964,664	-15.274%
2026-05-27	7.8800	8.1000	7.420000	7.5300	-1.953%	2,558,701	-13.811%
2026-05-26	7.5200	7.9400	7.520000	7.6800	+3.087%	3,158,989	-15.495%
2026-05-22	7.2200	7.4900	7.045000	7.4500	+0.949%	2,918,065	-12.886%
2026-05-21	6.8000	7.4700	6.800000	7.3800	+4.830%	2,414,113	-12.060%
2026-05-20	6.7400	7.1200	6.500000	7.0400	+3.226%	2,903,032	-7.813%
2026-05-19	6.9200	6.9800	6.550000	6.8200	-2.292%	2,838,007	-4.839%
2026-05-18	6.5900	7.0200	6.500000	6.9800	+5.279%	2,527,324	-7.020%
2026-05-15	6.7900	6.9800	6.545000	6.6300	-3.353%	2,042,777	-2.112%
2026-05-14	6.7400	6.9550	6.610000	6.8600	+2.695%	1,738,190	-5.394%
2026-05-13	6.6000	6.8050	6.460000	6.6800	-0.299%	2,218,801	-2.844%
2026-05-12	6.7800	6.7900	6.535000	6.7000	-0.888%	2,134,543	-3.134%
2026-05-11	7.5700	7.5700	6.690000	6.7600	-9.746%	3,554,198	-3.994%
2026-05-08	7.6600	7.6600	7.375000	7.4900	-1.318%	1,873,027	-13.351%
2026-05-07	7.9100	8.0300	7.450000	7.5900	-3.802%	2,289,614	-14.493%
2026-05-06	7.7000	8.1050	7.680000	7.8900	+6.911%	2,630,455	-17.744%
2026-05-05	7.4100	7.5400	7.275000	7.3800	-0.673%	2,427,417	-12.060%
2026-05-04	7.8400	7.9550	7.430000	7.4300	-4.253%	3,178,036	-12.651%
2026-05-01	8.1100	8.2400	7.520000	7.7600	-5.250%	5,101,231	-16.366%
2026-04-30	7.6700	8.2800	7.300000	8.1900	+18.182%	7,116,883	-20.757%
2026-04-29	6.7700	7.1000	6.675000	6.9300	+1.762%	4,440,846	-6.349%
2026-04-28	6.8800	7.0150	6.755000	6.8100	-1.447%	2,231,547	-4.699%
2026-04-27	7.3600	7.4900	6.860000	6.9100	-7.620%	3,081,636	-6.078%
2026-04-24	7.0000	7.5250	6.800000	7.4800	+8.406%	7,570,119	-13.235%
2026-04-23	6.9400	7.2500	6.880000	6.9000	-2.542%	3,037,044	-5.942%
2026-04-22	7.2400	7.2400	6.840000	7.0800	-1.393%	3,229,831	-8.333%
2026-04-21	7.8700	7.9300	7.140000	7.1800	-7.355%	3,930,131	-9.610%
2026-04-20	7.5700	8.0199	7.540000	7.7500	+0.780%	8,577,629	-16.258%
2026-04-17	7.5800	8.4100	7.500000	7.6900	+5.777%	4,126,891	-15.605%
2026-04-16	6.9100	7.3300	6.830000	7.2700	+5.977%	2,741,512	-10.729%
2026-04-15	7.2400	7.3119	6.685000	6.8600	-4.722%	3,919,909	-5.394%
2026-04-14	7.1900	7.3600	7.040000	7.2000	+1.695%	1,694,817	-9.861%
2026-04-13	7.1600	7.2100	6.960000	7.0800	-2.881%	1,691,733	-8.333%
2026-04-10	7.2800	7.4000	7.160000	7.2900	+1.816%	1,902,546	-10.974%
2026-04-09	6.9200	7.2600	6.760000	7.1600	+0.845%	2,395,610	-9.358%
2026-04-08	6.9100	7.3150	6.840000	7.1000	+11.460%	3,391,709	-8.592%
2026-04-07	6.2500	6.4450	6.100000	6.3700	+0.315%	2,289,601	+1.884%
2026-04-06	6.3800	6.5977	6.290000	6.3500	-2.006%	3,033,032	+2.205%
2026-04-02	6.3800	6.6150	6.200000	6.4800	-1.669%	2,439,603	+0.154%
2026-04-01	6.7300	6.8700	6.510000	6.5900	-3.514%	2,534,920	-1.517%
2026-03-31	6.7100	7.0300	6.530000	6.8300	+3.799%	2,370,225	-4.978%
2026-03-30	6.8900	6.9300	6.405000	6.5800	-4.776%	3,641,776	-1.368%
2026-03-27	6.7900	7.0650	6.720000	6.9100	-1.003%	2,601,525	-6.078%
2026-03-26	6.9100	7.0400	6.810000	6.9800	0.000%	2,461,633	-7.020%
2026-03-25	6.7300	6.9900	6.520000	6.9800	+3.715%	2,798,370	-7.020%
2026-03-24	6.6600	6.8600	6.465000	6.7300	-3.165%	3,027,161	-3.566%
2026-03-23	6.4250	7.0500	6.360000	6.9500	+13.377%	5,520,182	-6.619%
2026-03-20	6.2000	6.3800	5.990000	6.1300	+0.657%	3,911,338	+5.873%
2026-03-19	5.7100	6.1550	5.700000	6.0900	+5.000%	3,226,116	+6.568%
2026-03-18	6.1300	6.2400	5.790000	5.8000	-7.348%	3,040,019	+11.897%
2026-03-17	6.4100	6.6500	6.190000	6.2600	0.000%	3,021,402	+3.674%
2026-03-16	6.4800	6.7500	6.240000	6.2600	-3.096%	2,690,188	+3.674%
2026-03-13	6.4700	6.6300	6.420000	6.4600	+0.623%	2,751,789	+0.464%
2026-03-12	6.8000	6.9499	6.405000	6.4200	-7.759%	5,098,353	+1.090%
2026-03-11	6.9500	7.0700	6.800000	6.9600	+0.288%	2,869,088	-6.753%
2026-03-10	7.4600	7.5900	6.880000	6.9400	-7.095%	5,215,152	-6.484%
2026-03-09	7.1900	7.5350	6.850000	7.4700	+1.495%	4,859,143	-13.119%
2026-03-06	7.5600	7.6100	7.122500	7.3600	-5.032%	3,833,321	-11.821%
2026-03-05	7.6000	8.1400	7.530000	7.7500	+1.307%	3,248,325	-16.258%
2026-03-04	7.6500	7.8350	7.470000	7.6500	+0.262%	3,081,325	-15.163%
2026-03-03	7.8100	7.8900	7.550000	7.6300	-5.569%	5,418,761	-14.941%
2026-03-02	8.0700	8.1450	7.670000	8.0800	-2.885%	5,546,439	-19.678%
2026-02-27	8.2700	8.5850	8.075000	8.3200	-3.368%	5,120,871	-21.995%
2026-02-26	8.8100	9.2100	8.560000	8.6100	-4.967%	4,520,480	-24.623%
2026-02-25	8.9000	9.3700	8.120000	9.0600	-16.498%	10,595,886	-28.366%
2026-02-24	11.2400	11.6100	10.740000	10.8500	-3.812%	3,818,705	-40.184%
2026-02-23	12.1200	12.1600	11.236500	11.2800	-8.143%	2,050,904	-42.465%
2026-02-20	12.0200	12.7700	11.950000	12.2800	+2.419%	2,463,406	-47.150%
2026-02-19	11.9800	12.3000	11.800000	11.9900	-1.560%	1,905,168	-45.872%
2026-02-18	11.9800	12.6500	11.880000	12.1800	+3.571%	3,757,394	-46.716%
2026-02-17	11.6600	12.0700	11.410000	11.7600	+2.439%	1,749,338	-44.813%
2026-02-13	11.6800	11.8700	11.300000	11.4800	-0.434%	2,459,578	-43.467%
2026-02-12	12.9700	13.2450	11.480000	11.5300	-10.202%	3,826,157	-43.712%
2026-02-11	13.0000	13.3900	12.530000	12.8400	-0.311%	1,498,159	-49.455%
2026-02-10	13.2300	13.4750	12.830000	12.8800	-3.665%	1,254,283	-49.612%
2026-02-09	13.5600	13.7000	13.140100	13.3700	-1.836%	1,618,924	-51.458%
2026-02-06	13.0900	14.0800	13.030000	13.6200	+4.528%	2,897,995	-52.349%
2026-02-05	13.3700	13.8000	12.880000	13.0300	-4.542%	1,805,179	-50.192%
2026-02-04	13.1100	13.6700	12.905000	13.6500	+4.919%	2,014,720	-52.454%
2026-02-03	13.0200	13.6400	12.620000	13.0100	-1.140%	2,435,530	-50.115%
2026-02-02	13.1400	13.5700	13.030000	13.1600	-0.227%	2,665,107	-50.684%
2026-01-30	13.3400	13.4600	12.805000	13.1900	-0.976%	2,463,251	-50.796%
2026-01-29	13.7800	13.8400	13.080000	13.3200	-3.896%	2,496,044	-51.276%
2026-01-28	14.3400	14.3900	13.700000	13.8600	-2.669%	2,818,752	-53.175%
2026-01-27	14.2400	14.3350	13.790000	14.2400	-0.628%	1,561,722	-54.424%
2026-01-26	14.7100	14.7100	14.080000	14.3300	-0.417%	1,744,711	-54.710%
2026-01-23	14.6900	15.1800	14.340000	14.3900	-2.175%	2,960,165	-54.899%
2026-01-22	14.5200	15.0400	14.350000	14.7100	+2.652%	3,779,800	-55.880%
2026-01-21	13.7500	14.3800	13.600000	14.3300	+5.678%	2,502,783	-54.710%
2026-01-20	13.2100	13.7700	13.070000	13.5600	-0.877%	2,484,591	-52.139%
2026-01-16	12.8200	13.7200	12.810000	13.6800	+5.393%	4,239,495	-52.558%
2026-01-15	11.9400	13.1650	11.910000	12.9800	+9.167%	3,887,032	-50.000%
2026-01-14	11.6400	12.5100	11.550000	11.8900	+1.973%	3,058,460	-45.416%
2026-01-13	11.7200	11.9209	11.560000	11.6600	-1.186%	1,391,048	-44.340%
2026-01-12	11.6800	12.1100	11.410100	11.8000	+0.597%	2,673,970	-45.000%
2026-01-09	11.2900	11.7500	10.960000	11.7300	+5.108%	2,564,830	-44.672%
2026-01-08	10.8200	11.3893	10.820000	11.1600	+1.362%	1,842,469	-41.846%
2026-01-07	11.0800	11.3000	10.865000	11.0100	-0.181%	2,491,009	-41.054%
2026-01-06	9.7400	11.1400	9.730000	11.0300	+12.781%	4,135,986	-41.160%
2026-01-05	9.6100	9.9600	9.580000	9.7800	+0.721%	1,498,798	-33.640%
2026-01-02	9.8600	9.8900	9.535000	9.7100	-0.206%	2,022,253	-33.162%
2025-12-31	9.7300	9.8900	9.650000	9.7300	-0.103%	1,642,803	-33.299%
2025-12-30	9.6900	9.8500	9.680000	9.7400	-0.612%	1,422,554	-33.368%
2025-12-29	10.1900	10.3000	9.735000	9.8000	-3.733%	1,991,889	-33.776%
2025-12-26	10.1800	10.2950	10.080000	10.1800	-0.489%	1,015,299	-36.248%
2025-12-24	10.1000	10.2350	9.980000	10.2300	+1.589%	845,144	-36.559%
2025-12-23	9.8800	10.1300	9.870000	10.0700	+1.308%	2,093,629	-35.551%
2025-12-22	10.0400	10.2500	9.859601	9.9400	-0.600%	1,788,244	-34.708%
2025-12-19	9.8500	10.2700	9.800000	10.0000	+1.112%	3,922,945	-35.100%
2025-12-18	10.2100	10.3400	9.800000	9.8900	-2.176%	2,270,176	-34.378%
2025-12-17	10.1100	10.3400	10.020000	10.1100	-0.296%	1,665,348	-35.806%
2025-12-16	10.1300	10.6000	10.000000	10.1400	+1.400%	1,664,821	-35.996%
2025-12-15	10.2800	10.3050	9.935000	10.0000	-3.382%	2,106,345	-35.100%
2025-12-12	10.6800	10.8450	10.265000	10.3500	-1.146%	2,048,763	-37.295%
2025-12-11	10.6600	11.0500	10.360000	10.4700	-1.690%	2,064,818	-38.013%
2025-12-10	10.1900	10.7568	10.180000	10.6500	+3.398%	3,459,006	-39.061%
2025-12-09	10.1800	10.7500	10.120000	10.3000	-1.905%	1,769,685	-36.990%
2025-12-08	10.8500	10.9100	10.420000	10.5000	-2.688%	1,654,798	-38.190%
2025-12-05	11.1400	11.3200	10.675000	10.7900	-3.055%	1,545,195	-39.852%
2025-12-04	11.2900	11.4600	11.080000	11.1300	-1.417%	2,411,793	-41.689%
2025-12-03	11.4400	11.9200	11.265000	11.2900	-0.441%	1,566,326	-42.516%
2025-12-02	11.4000	11.5700	11.075000	11.3400	+2.070%	1,888,663	-42.769%
2025-12-01	11.0000	11.4350	10.950000	11.1100	-0.715%	1,674,341	-41.584%
2025-11-28	11.4300	11.4750	11.120000	11.1900	-1.236%	782,889	-42.002%
2025-11-26	11.4900	11.5600	11.220000	11.3300	-1.221%	1,267,028	-42.718%
2025-11-25	11.3400	11.7950	11.300000	11.4700	+2.319%	2,234,694	-43.418%
2025-11-24	10.5800	11.4050	10.530000	11.2100	+6.559%	2,908,030	-42.105%
2025-11-21	9.7800	10.6400	9.710000	10.5200	+10.620%	2,556,294	-38.308%
2025-11-20	9.6200	10.0500	9.490000	9.5100	-0.105%	1,912,724	-31.756%
2025-11-19	10.2000	10.3008	9.495000	9.5200	-6.391%	2,450,377	-31.828%
2025-11-18	10.1000	10.2100	10.000000	10.1700	-0.587%	1,627,868	-36.185%
2025-11-17	10.5700	10.7100	9.970000	10.2300	-5.365%	2,233,325	-36.559%
2025-11-14	11.0700	11.0800	10.690000	10.8100	-2.962%	1,421,795	-39.963%
2025-11-13	11.3200	11.5414	10.950000	11.1400	-1.154%	1,762,707	-41.741%
2025-11-12	11.6400	12.0490	11.260000	11.2700	-2.424%	1,727,133	-42.413%
2025-11-11	11.7600	11.9250	11.391000	11.5500	-0.773%	1,625,833	-43.810%
2025-11-10	12.4800	12.4979	11.625000	11.6400	-6.880%	2,116,189	-44.244%
2025-11-07	11.7800	12.5100	11.715000	12.5000	+5.042%	1,994,032	-48.080%
2025-11-06	12.5100	12.6400	11.830000	11.9000	-4.800%	2,313,550	-45.462%
2025-11-05	12.0200	12.8450	11.880000	12.5000	+3.993%	2,726,096	-48.080%
2025-11-04	12.5600	12.6250	11.860000	12.0200	-6.822%	2,795,858	-46.007%
2025-11-03	13.0100	13.1500	12.730000	12.9000	-1.976%	2,481,381	-49.690%
2025-10-31	12.7500	13.2900	12.280000	13.1600	+5.873%	4,360,148	-50.684%
2025-10-30	12.4800	12.9400	11.980000	12.4300	-1.739%	4,931,269	-47.788%
2025-10-29	15.7000	16.3900	12.600000	12.6500	-24.792%	9,231,384	-48.696%
2025-10-28	16.3700	16.8800	16.320000	16.8200	+0.478%	2,520,466	-61.415%
2025-10-27	16.8700	17.1500	16.480000	16.7400	-0.119%	1,629,344	-61.231%
2025-10-24	16.6200	17.0200	16.495000	16.7600	+2.257%	1,558,885	-61.277%
2025-10-23	16.2300	16.5300	16.050000	16.3900	+1.110%	1,649,353	-60.403%
2025-10-22	16.2000	16.5200	16.100000	16.2100	+2.014%	2,057,798	-59.963%
2025-10-21	15.3500	15.9700	15.130000	15.8900	+4.128%	1,716,250	-59.157%
2025-10-20	15.5000	15.5000	15.110000	15.2600	+1.261%	1,230,254	-57.471%
2025-10-17	15.0300	15.3700	14.990000	15.0700	-0.594%	1,126,815	-56.934%
2025-10-16	15.3200	15.4200	14.900000	15.1600	-0.720%	1,157,474	-57.190%
2025-10-15	15.3500	15.5900	15.050000	15.2700	+0.329%	1,137,610	-57.498%
2025-10-14	14.4100	15.3500	14.360000	15.2200	+3.467%	1,507,276	-57.359%
2025-10-13	14.4300	14.9300	14.395000	14.7100	+4.031%	1,674,151	-55.880%
2025-10-10	14.9900	15.0900	14.060000	14.1400	-4.395%	2,030,107	-54.102%
2025-10-09	15.2000	15.3400	14.780000	14.7900	-3.396%	1,489,497	-56.119%
2025-10-08	15.2800	15.3500	15.000000	15.3100	+0.657%	1,603,693	-57.609%
2025-10-07	15.8000	15.8900	15.160000	15.2100	-3.059%	1,607,756	-57.331%
2025-10-06	16.4300	16.5450	15.680000	15.6900	-4.446%	1,640,701	-58.636%
2025-10-03	16.3600	16.7800	16.350000	16.4200	+1.358%	1,455,197	-60.475%
2025-10-02	16.0700	16.3100	15.960800	16.2000	+1.061%	1,008,336	-59.938%
2025-10-01	15.7800	16.2750	15.680000	16.0300	+1.520%	1,778,181	-59.513%
2025-09-30	16.3700	16.4500	15.380000	15.7900	-4.070%	2,106,108	-58.898%
2025-09-29	16.5200	16.5500	15.940000	16.4600	-0.242%	2,574,077	-60.571%
2025-09-26	16.4000	16.7200	16.160000	16.5000	+1.915%	1,892,382	-60.667%
2025-09-25	16.8500	17.0400	16.170000	16.1900	-6.416%	1,706,647	-59.914%
2025-09-24	17.4900	17.9700	17.290000	17.3000	+0.290%	2,261,638	-62.486%
2025-09-23	16.8000	17.7200	16.800000	17.2500	+4.800%	2,394,259	-62.377%
2025-09-22	16.4500	16.5800	16.190000	16.4600	-0.903%	3,254,856	-60.571%
2025-09-19	17.4200	17.4200	16.530000	16.6100	-5.140%	2,918,016	-60.927%
2025-09-18	17.4700	17.7600	17.290000	17.5100	+1.331%	2,000,830	-62.935%
2025-09-17	17.5000	18.2200	17.140000	17.2800	-0.690%	2,337,658	-62.442%
2025-09-16	17.0600	17.4400	16.880000	17.4000	+1.933%	1,691,687	-62.701%
2025-09-15	16.7000	17.1500	16.540000	17.0700	+2.338%	1,910,920	-61.980%
2025-09-12	17.5800	17.5800	16.545000	16.6800	-4.795%	1,914,726	-61.091%
2025-09-11	16.9000	17.6350	16.900000	17.5200	+3.915%	2,019,795	-62.957%
2025-09-10	17.4800	17.7200	16.630000	16.8600	-5.546%	2,421,273	-61.507%
2025-09-09	17.6400	17.9800	17.530000	17.8500	+0.450%	3,152,536	-63.641%
2025-09-08	17.9500	17.9500	17.520000	17.7700	-0.782%	1,425,431	-63.478%
2025-09-05	17.7400	18.3410	17.635000	17.9100	+1.531%	1,719,193	-63.763%
2025-09-04	17.3000	17.6800	17.040000	17.6400	+2.142%	1,311,551	-63.209%
2025-09-03	17.0100	17.5500	17.010000	17.2700	+0.174%	1,285,624	-62.420%
2025-09-02	17.1800	17.3700	16.910000	17.2400	-1.542%	1,989,498	-62.355%
2025-08-29	17.6300	17.7700	17.280000	17.5100	+0.344%	1,963,067	-62.935%
2025-08-28	17.8400	17.8800	17.170000	17.4500	-1.468%	1,972,772	-62.808%
2025-08-27	17.4700	17.8950	17.300000	17.7100	+1.374%	1,359,930	-63.354%
2025-08-26	17.5100	17.8000	17.380100	17.4700	-1.076%	1,346,988	-62.851%
2025-08-25	17.4500	17.7200	17.300000	17.6600	+0.512%	1,284,075	-63.250%
2025-08-22	17.0600	18.1500	16.850000	17.5700	+3.658%	2,527,721	-63.062%
2025-08-21	17.0050	17.1200	16.620000	16.9500	-1.910%	2,016,583	-61.711%
2025-08-20	17.1800	17.3900	16.870000	17.2800	-0.633%	1,470,811	-62.442%
2025-08-19	17.3500	17.6100	17.075000	17.3900	+2.054%	1,298,753	-62.680%
2025-08-18	17.2500	17.5200	16.865000	17.0400	-1.275%	1,551,579	-61.913%
2025-08-15	17.6400	17.9600	17.115000	17.2600	-0.975%	1,982,258	-62.399%
2025-08-14	17.5000	17.5900	17.120000	17.4300	-1.358%	1,657,760	-62.765%
2025-08-13	16.4800	17.9950	16.370000	17.6700	+6.574%	3,409,318	-63.271%
2025-08-12	15.6100	16.7000	15.580000	16.5800	+7.732%	3,520,028	-60.856%
2025-08-11	14.9700	15.4050	14.840000	15.3900	+4.268%	1,892,033	-57.830%
2025-08-08	15.0900	15.1300	14.643200	14.7600	-2.187%	1,655,080	-56.030%
2025-08-07	15.4900	15.5000	14.930000	15.0900	0.000%	2,122,304	-56.991%
2025-08-06	15.1700	15.3200	14.830000	15.0900	+0.667%	1,585,165	-56.991%
2025-08-05	15.0000	15.2100	14.610000	14.9900	+1.011%	2,716,771	-56.704%
2025-08-04	14.1000	14.9300	14.100000	14.8400	+6.839%	2,868,875	-56.267%
2025-08-01	13.5000	14.1000	13.360000	13.8900	+0.361%	3,711,603	-53.276%
2025-07-31	14.9500	14.9700	13.785000	13.8400	-7.301%	6,820,297	-53.107%
2025-07-30	17.3400	17.6450	14.690000	14.9300	-15.363%	7,194,762	-56.530%
2025-07-29	18.1000	18.2300	17.535000	17.6400	-1.453%	2,719,578	-63.209%
2025-07-28	18.2400	18.4400	17.720000	17.9000	-0.886%	1,650,951	-63.743%
2025-07-25	18.1500	18.3650	17.850000	18.0600	+0.445%	1,031,409	-64.064%
2025-07-24	18.6600	18.7500	17.940000	17.9800	-5.913%	1,523,302	-63.904%
2025-07-23	18.5500	19.3800	18.410000	19.1100	+5.058%	1,522,062	-66.039%
2025-07-22	17.5800	18.4600	17.450000	18.1900	+4.300%	2,271,565	-64.321%
2025-07-21	17.4600	18.0900	17.420000	17.4400	+0.809%	1,655,579	-62.787%
2025-07-18	17.5000	17.5600	17.220000	17.3000	+0.816%	1,245,442	-62.486%
2025-07-17	17.4700	17.6700	17.075000	17.1600	-1.831%	1,409,628	-62.179%
2025-07-16	17.5200	17.8650	17.220000	17.4800	+0.924%	1,057,631	-62.872%
2025-07-15	18.2700	18.4342	17.300000	17.3200	-4.204%	1,263,667	-62.529%
2025-07-14	18.0600	18.1100	17.790000	18.0800	-1.202%	1,446,198	-64.104%
2025-07-11	18.6000	18.7950	18.270000	18.3000	-2.815%	1,037,568	-64.536%
2025-07-10	18.6500	19.2400	18.380000	18.8300	+1.729%	1,604,869	-65.534%
2025-07-09	18.6200	18.7800	18.345000	18.5100	+0.489%	2,041,656	-64.938%
2025-07-08	17.9900	18.7300	17.890000	18.4200	+3.367%	2,318,594	-64.767%
2025-07-07	18.0900	18.5050	17.740000	17.8200	-3.257%	2,561,950	-63.580%
2025-07-03	18.8500	18.8950	18.140000	18.4200	-2.125%	1,350,741	-64.767%
2025-07-02	18.6700	18.8200	18.410000	18.8200	+0.696%	3,158,876	-65.515%
2025-07-01	17.2100	19.3500	17.180000	18.6900	+8.726%	3,861,483	-65.276%
2025-06-30	18.3800	18.3800	17.190000	17.1900	-6.474%	2,892,986	-62.245%
2025-06-27	18.1000	18.4550	17.998000	18.3800	+2.682%	2,891,826	-64.690%
2025-06-26	18.1200	18.2500	17.520000	17.9000	+0.732%	2,132,118	-63.743%
2025-06-25	18.3300	18.3900	17.630100	17.7700	-3.161%	2,476,026	-63.478%
2025-06-24	18.4900	18.5900	18.110000	18.3500	+0.658%	1,794,863	-64.632%
2025-06-23	17.3700	18.3100	17.315000	18.2300	+3.993%	2,609,314	-64.399%
2025-06-20	18.0800	18.1550	17.340000	17.5300	-2.176%	3,433,918	-62.978%
2025-06-18	18.2400	18.4900	17.660000	17.9200	-1.593%	3,476,344	-63.783%
2025-06-17	18.9000	19.0000	18.050000	18.2100	-4.208%	3,544,011	-64.360%
2025-06-16	18.3600	19.6400	18.240000	19.0100	+6.260%	3,298,105	-65.860%
2025-06-13	18.3500	18.7000	17.810000	17.8900	-5.042%	3,921,352	-63.723%
2025-06-12	18.9500	18.9850	18.520000	18.8400	-1.773%	2,636,461	-65.552%
2025-06-11	18.7100	19.3600	18.640000	19.1800	+3.174%	2,653,661	-66.163%
2025-06-10	18.0600	18.6700	17.970000	18.5900	+3.971%	2,186,027	-65.089%
2025-06-09	18.2400	18.3000	17.825000	17.8800	-0.445%	1,773,840	-63.702%
2025-06-06	18.1000	18.2600	17.710000	17.9600	+1.069%	2,245,324	-63.864%
2025-06-05	17.5000	18.1400	17.270000	17.7700	+0.566%	2,123,745	-63.478%
2025-06-04	17.5300	17.8499	17.070000	17.6700	+0.799%	1,993,427	-63.271%
2025-06-03	16.8800	17.8200	16.560000	17.5300	+4.844%	2,667,021	-62.978%
2025-06-02	16.2300	17.0700	16.145000	16.7200	+2.829%	3,568,616	-61.184%
2025-05-30	16.9200	16.9500	16.059200	16.2600	-4.689%	3,734,050	-60.086%
2025-05-29	17.5000	17.6800	16.690000	17.0600	-0.929%	2,867,317	-61.958%
2025-05-28	16.7800	17.2900	16.530000	17.2200	+2.867%	1,737,447	-62.311%
2025-05-27	16.6200	16.7450	15.910000	16.7400	+3.846%	3,397,746	-61.231%
2025-05-23	15.3600	16.1500	15.260000	16.1200	+1.703%	2,756,252	-59.739%
2025-05-22	15.7600	16.0200	15.660000	15.8500	+0.571%	2,621,423	-59.054%
2025-05-21	16.4800	16.7100	15.750000	15.7600	-6.746%	3,189,896	-58.820%
2025-05-20	16.6500	16.9100	16.405000	16.9000	+1.441%	2,761,118	-61.598%
2025-05-19	16.3900	16.7400	16.160000	16.6600	-0.597%	2,143,973	-61.044%
2025-05-16	16.3000	16.8900	16.135000	16.7600	+4.554%	2,294,896	-61.277%
2025-05-15	16.1800	16.3200	15.850000	16.0300	-2.375%	2,662,571	-59.513%
2025-05-14	16.4800	16.6695	16.230000	16.4200	-0.726%	2,330,300	-60.475%
2025-05-13	16.7000	17.0000	16.310000	16.5400	+0.425%	2,709,516	-60.762%
2025-05-12	15.7000	16.8700	15.700000	16.4700	+12.193%	5,705,558	-60.595%
2025-05-09	14.4600	14.8660	14.335000	14.6800	+1.451%	3,807,305	-55.790%
2025-05-08	14.1100	14.6200	13.750000	14.4700	+5.084%	3,878,516	-55.149%
2025-05-07	14.0700	14.1797	13.690000	13.7700	-0.864%	3,678,277	-52.869%
2025-05-06	13.7000	13.9555	13.560000	13.8900	-0.501%	4,820,691	-53.276%
2025-05-05	13.6600	14.3400	13.510000	13.9600	+0.576%	4,913,554	-53.510%
2025-05-02	13.4600	14.0550	13.250000	13.8800	+4.755%	2,645,062	-53.242%
2025-05-01	12.7600	13.3550	12.710000	13.2500	+9.867%	4,965,039	-51.019%
2025-04-30	12.9600	12.9600	11.310000	12.0600	-14.347%	7,515,243	-46.186%
2025-04-29	13.7400	14.2700	13.600000	14.0800	+2.326%	2,816,886	-53.906%
2025-04-28	13.7800	14.1700	13.550000	13.7600	-0.506%	1,616,508	-52.834%
2025-04-25	13.3100	13.8900	13.235000	13.8300	+2.825%	2,278,655	-53.073%
2025-04-24	13.0000	13.5900	12.850000	13.4500	+3.941%	1,999,376	-51.747%
2025-04-23	13.1600	13.6800	12.870000	12.9400	+4.608%	2,934,846	-49.845%
2025-04-22	12.2900	12.6199	12.160000	12.3700	+2.741%	3,330,522	-47.534%
2025-04-21	11.7100	12.0500	11.170000	12.0400	+0.250%	2,671,683	-46.096%
2025-04-17	11.6700	12.0600	11.605000	12.0100	+2.825%	3,386,826	-45.962%
2025-04-16	11.7900	12.0550	11.460000	11.6800	-2.748%	2,431,077	-44.435%
2025-04-15	12.3200	12.6700	11.920000	12.0100	-2.910%	1,970,524	-45.962%
2025-04-14	12.5500	12.6900	11.900000	12.3700	+1.310%	2,530,057	-47.534%
2025-04-11	12.9200	12.9200	11.820000	12.2100	-5.641%	2,140,093	-46.847%
2025-04-10	13.4000	13.5000	12.440000	12.9400	-6.973%	2,682,709	-49.845%
2025-04-09	12.3500	14.1700	11.810000	13.9100	+10.397%	3,989,944	-53.343%
2025-04-08	14.0000	14.1150	12.390000	12.6000	-4.690%	2,212,903	-48.492%
2025-04-07	12.0800	13.8300	11.870000	13.2200	+2.164%	3,037,268	-50.908%
2025-04-04	13.4000	13.4000	12.080000	12.9400	-7.900%	3,787,735	-49.845%
2025-04-03	15.8000	15.9000	13.990000	14.0500	-16.269%	3,682,131	-53.808%
2025-04-02	15.8600	16.9500	15.800000	16.7800	+3.708%	1,852,928	-61.323%
2025-04-01	16.1400	16.3800	16.025000	16.1800	+0.124%	1,369,061	-59.889%
2025-03-31	15.9700	16.2800	15.760000	16.1600	-1.403%	1,961,878	-59.839%
2025-03-28	17.2500	17.4200	16.275000	16.3900	-6.021%	1,335,882	-60.403%
2025-03-27	17.6300	17.7399	17.180000	17.4400	-1.134%	1,074,032	-62.787%
2025-03-26	17.6000	17.8600	17.305000	17.6400	+0.456%	1,126,881	-63.209%
2025-03-25	17.7300	17.8350	17.320000	17.5600	-0.959%	1,134,234	-63.041%
2025-03-24	17.2600	17.7800	17.130000	17.7300	+5.036%	1,720,496	-63.395%
2025-03-21	16.6300	17.2650	16.510000	16.8800	-0.823%	2,075,817	-61.552%
2025-03-20	16.9900	17.4700	16.960000	17.0200	-2.240%	1,610,173	-61.868%
2025-03-19	17.0700	17.7500	16.820000	17.4100	+1.872%	1,633,113	-62.723%
2025-03-18	16.9200	17.3700	16.840000	17.0900	-0.058%	1,678,839	-62.025%
2025-03-17	16.6000	17.2900	16.550000	17.1000	+2.703%	1,790,704	-62.047%
2025-03-14	16.1500	16.6600	16.030000	16.6500	+3.609%	1,303,973	-61.021%
2025-03-13	16.4300	16.7100	15.830000	16.0700	-2.191%	2,198,314	-59.614%
2025-03-12	16.5900	16.7600	16.210000	16.4300	-0.785%	1,455,961	-60.499%
2025-03-11	15.9500	16.7490	15.390000	16.5600	+3.630%	2,643,995	-60.809%
2025-03-10	17.6600	17.7380	15.900000	15.9800	-10.023%	3,575,434	-59.387%
2025-03-07	17.9100	18.7999	17.740000	17.7600	-1.716%	1,687,745	-63.457%
2025-03-06	17.8000	18.3900	17.490000	18.0700	-0.714%	1,196,626	-64.084%
2025-03-05	18.2300	18.3700	17.560000	18.2000	+1.676%	1,359,763	-64.341%
2025-03-04	18.3300	18.4300	16.995000	17.9000	-4.176%	2,593,425	-63.743%
2025-03-03	19.6800	19.9700	18.495000	18.6800	-4.156%	1,537,559	-65.257%
2025-02-28	19.6600	19.7700	19.220000	19.4900	-0.865%	1,261,066	-66.701%
2025-02-27	20.3500	20.5050	19.560000	19.6600	-5.253%	1,394,727	-66.989%
2025-02-26	20.0100	21.2964	20.010000	20.7500	-0.240%	1,662,183	-68.723%
2025-02-25	21.0600	21.2900	20.370000	20.8000	-0.288%	1,747,359	-68.798%
2025-02-24	20.4000	20.8800	20.215000	20.8600	+2.557%	1,763,187	-68.888%
2025-02-21	21.7200	21.7400	20.230000	20.3400	-4.552%	1,237,029	-68.092%
2025-02-20	21.6300	21.8600	21.050000	21.3100	-2.382%	989,893	-69.545%
2025-02-19	22.2100	22.3500	21.745000	21.8300	-2.195%	790,987	-70.270%
2025-02-18	22.7000	22.9300	22.200000	22.3200	-2.019%	804,866	-70.923%
2025-02-14	23.2700	23.4000	22.450000	22.7800	-0.870%	877,059	-71.510%
2025-02-13	23.5600	23.7800	22.870000	22.9800	-1.795%	591,151	-71.758%