ETD
Ethan Allen Interiors Inc
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
21.07USD-0.425%(-0.09)361,344
After-hoursOct 2, 2026 4:26:30 PM EDT
21.06USD-0.047%(-0.01)
ETD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.38 | 21.57 | 20.99 | 21.06 | -0.473% | 361,344 | 0.000% |
| 2026-10-01 | 20.84 | 21.17 | 20.52 | 21.16 | +1.196% | 580,013 | -0.473% |
| 2026-09-30 | 21.17 | 21.17 | 20.69 | 20.91 | -0.476% | 508,644 | +0.717% |
| 2026-09-29 | 21.28 | 21.37 | 21.01 | 21.01 | -0.896% | 358,173 | +0.238% |
| 2026-09-28 | 21.28 | 21.40 | 21.06 | 21.20 | -0.423% | 396,754 | -0.660% |
| 2026-09-25 | 21.09 | 21.39 | 20.90 | 21.29 | +1.140% | 365,805 | -1.080% |
| 2026-09-24 | 21.00 | 21.12 | 20.62 | 21.05 | +0.143% | 653,656 | +0.048% |
| 2026-09-23 | 21.10 | 21.35 | 20.94 | 21.02 | -1.453% | 543,999 | +0.190% |
| 2026-09-22 | 21.13 | 21.65 | 21.11 | 21.33 | +1.717% | 606,722 | -1.266% |
| 2026-09-21 | 21.53 | 21.54 | 20.96 | 20.97 | -2.055% | 550,630 | +0.429% |
| 2026-09-18 | 21.32 | 21.47 | 21.19 | 21.41 | -0.279% | 789,810 | -1.635% |
| 2026-09-17 | 21.78 | 22.08 | 21.41 | 21.47 | -0.694% | 553,738 | -1.910% |
| 2026-09-16 | 21.70 | 21.93 | 21.48 | 21.62 | -0.460% | 363,510 | -2.590% |
| 2026-09-15 | 22.04 | 22.16 | 21.70 | 21.72 | -2.162% | 399,230 | -3.039% |
| 2026-09-14 | 21.91 | 22.43 | 21.77 | 22.20 | +1.231% | 350,924 | -5.135% |
| 2026-09-11 | 22.07 | 22.20 | 21.90 | 21.93 | +0.366% | 390,324 | -3.967% |
| 2026-09-10 | 21.53 | 21.86 | 21.13 | 21.85 | +0.645% | 517,777 | -3.616% |
| 2026-09-09 | 21.71 | 21.93 | 21.57 | 21.71 | 0.000% | 512,716 | -2.994% |
| 2026-09-08 | 22.15 | 22.31 | 21.51 | 21.71 | -3.468% | 602,430 | -2.994% |
| 2026-09-04 | 21.84 | 22.74 | 21.68 | 22.49 | +2.835% | 800,438 | -6.358% |
| 2026-09-03 | 21.82 | 22.26 | 21.23 | 21.87 | -11.493% | 1,237,246 | -3.704% |
| 2026-09-02 | 24.32 | 25.13 | 24.32 | 24.71 | +3.173% | 1,524,680 | -14.771% |
| 2026-09-01 | 23.60 | 24.11 | 23.50 | 23.95 | +1.268% | 956,044 | -12.067% |
| 2026-08-31 | 23.50 | 23.70 | 23.26 | 23.65 | +0.767% | 798,255 | -10.951% |
| 2026-08-28 | 23.53 | 23.76 | 23.32 | 23.47 | +0.256% | 723,856 | -10.268% |
| 2026-08-27 | 23.36 | 23.62 | 23.26 | 23.41 | -0.805% | 651,695 | -10.038% |
| 2026-08-26 | 23.85 | 23.85 | 23.42 | 23.60 | -0.673% | 565,209 | -10.763% |
| 2026-08-25 | 23.38 | 23.84 | 23.09 | 23.76 | +2.062% | 532,188 | -11.364% |
| 2026-08-24 | 23.48 | 23.60 | 23.16 | 23.28 | -0.470% | 700,898 | -9.536% |
| 2026-08-21 | 23.09 | 23.80 | 23.09 | 23.39 | +2.006% | 810,436 | -9.962% |
| 2026-08-20 | 23.69 | 23.71 | 22.73 | 22.93 | +1.326% | 743,861 | -8.155% |
| 2026-08-19 | 22.43 | 22.73 | 22.36 | 22.63 | +1.162% | 383,952 | -6.938% |
| 2026-08-18 | 22.79 | 22.79 | 22.30 | 22.37 | -1.757% | 258,687 | -5.856% |
| 2026-08-17 | 22.75 | 22.83 | 22.31 | 22.77 | -0.306% | 496,901 | -7.510% |
| 2026-08-14 | 22.81 | 22.89 | 22.58 | 22.84 | -0.262% | 336,129 | -7.793% |
| 2026-08-13 | 22.89 | 23.04 | 22.60 | 22.90 | +1.327% | 386,396 | -8.035% |
| 2026-08-12 | 22.91 | 23.09 | 22.38 | 22.60 | -4.520% | 694,566 | -6.814% |
| 2026-08-11 | 23.38 | 23.97 | 23.35 | 23.67 | +0.681% | 376,739 | -11.027% |
| 2026-08-10 | 23.73 | 23.96 | 23.40 | 23.51 | -0.844% | 377,219 | -10.421% |
| 2026-08-07 | 23.45 | 23.90 | 23.45 | 23.71 | +0.851% | 348,369 | -11.177% |
| 2026-08-06 | 24.05 | 24.05 | 23.45 | 23.51 | -2.569% | 333,858 | -10.421% |
| 2026-08-05 | 23.93 | 24.80 | 23.74 | 24.13 | +1.005% | 1,041,458 | -12.723% |
| 2026-08-04 | 23.49 | 24.13 | 23.34 | 23.89 | +1.660% | 485,217 | -11.846% |
| 2026-08-03 | 22.85 | 23.55 | 22.64 | 23.50 | +4.911% | 663,418 | -10.383% |
| 2026-07-31 | 22.81 | 22.81 | 21.98 | 22.40 | -2.226% | 665,456 | -5.982% |
| 2026-07-30 | 23.15 | 23.59 | 22.76 | 22.91 | -2.883% | 849,374 | -8.075% |
| 2026-07-29 | 23.64 | 23.94 | 23.44 | 23.59 | -0.882% | 384,949 | -10.725% |
| 2026-07-28 | 23.52 | 24.01 | 23.52 | 23.80 | +2.278% | 451,122 | -11.513% |
| 2026-07-27 | 23.06 | 23.30 | 22.96 | 23.27 | +1.972% | 285,926 | -9.497% |
| 2026-07-24 | 22.60 | 22.96 | 22.50 | 22.82 | +1.422% | 201,721 | -7.713% |
| 2026-07-23 | 22.75 | 22.99 | 22.27 | 22.50 | -1.532% | 378,551 | -6.400% |
| 2026-07-22 | 22.81 | 23.21 | 22.70 | 22.85 | 0.000% | 389,692 | -7.834% |
| 2026-07-21 | 23.24 | 23.34 | 22.82 | 22.85 | -1.039% | 368,229 | -7.834% |
| 2026-07-20 | 23.00 | 23.18 | 22.70 | 23.09 | +1.361% | 432,269 | -8.792% |
| 2026-07-17 | 23.19 | 23.60 | 22.71 | 22.78 | -1.810% | 340,252 | -7.550% |
| 2026-07-16 | 23.08 | 23.74 | 23.02 | 23.20 | +1.354% | 611,774 | -9.224% |
| 2026-07-15 | 22.11 | 23.23 | 22.00 | 22.89 | +2.969% | 492,958 | -7.995% |
| 2026-07-14 | 22.22 | 22.32 | 21.79 | 22.23 | +0.452% | 310,142 | -5.263% |
| 2026-07-13 | 21.82 | 22.20 | 21.82 | 22.13 | +1.841% | 448,213 | -4.835% |
| 2026-07-10 | 21.46 | 22.06 | 21.46 | 21.73 | +1.732% | 368,586 | -3.083% |
| 2026-07-09 | 21.22 | 21.47 | 20.98 | 21.36 | +0.660% | 366,685 | -1.404% |
| 2026-07-08 | 21.25 | 21.39 | 20.91 | 21.22 | -0.841% | 556,346 | -0.754% |
| 2026-07-07 | 21.43 | 21.55 | 21.31 | 21.40 | +0.706% | 364,576 | -1.589% |
| 2026-07-06 | 21.58 | 21.58 | 21.11 | 21.25 | -2.029% | 426,634 | -0.894% |
| 2026-07-02 | 22.02 | 22.07 | 21.49 | 21.69 | -0.823% | 460,539 | -2.905% |
| 2026-07-01 | 22.41 | 22.45 | 21.87 | 21.87 | -2.104% | 712,651 | -3.704% |
| 2026-06-30 | 21.88 | 22.39 | 21.76 | 22.34 | +1.040% | 452,785 | -5.730% |
| 2026-06-29 | 22.20 | 22.31 | 21.82 | 22.11 | -1.864% | 464,607 | -4.749% |
| 2026-06-26 | 22.00 | 22.66 | 21.80 | 22.53 | +2.502% | 1,106,235 | -6.525% |
| 2026-06-25 | 22.59 | 22.95 | 21.98 | 21.98 | -3.086% | 489,091 | -4.186% |
| 2026-06-24 | 22.10 | 23.14 | 21.95 | 22.68 | +4.709% | 784,831 | -7.143% |
| 2026-06-23 | 21.40 | 21.77 | 21.32 | 21.66 | +1.547% | 562,747 | -2.770% |
| 2026-06-22 | 21.17 | 22.15 | 20.85 | 21.33 | +0.756% | 748,893 | -1.266% |
| 2026-06-18 | 21.14 | 22.06 | 21.03 | 21.17 | +0.475% | 4,555,519 | -0.520% |
| 2026-06-17 | 21.23 | 21.86 | 21.01 | 21.07 | -0.095% | 806,188 | -0.047% |
| 2026-06-16 | 21.62 | 21.72 | 20.95 | 21.09 | -1.724% | 602,146 | -0.142% |
| 2026-06-15 | 21.63 | 21.89 | 21.45 | 21.46 | -0.556% | 603,843 | -1.864% |
| 2026-06-12 | 22.09 | 22.13 | 21.45 | 21.58 | -2.485% | 544,166 | -2.410% |
| 2026-06-11 | 21.32 | 22.16 | 21.26 | 22.13 | +3.653% | 505,122 | -4.835% |
| 2026-06-10 | 21.68 | 21.72 | 21.24 | 21.35 | -1.020% | 453,122 | -1.358% |
| 2026-06-09 | 20.86 | 21.62 | 20.79 | 21.57 | +4.253% | 655,492 | -2.364% |
| 2026-06-08 | 20.57 | 20.92 | 20.32 | 20.69 | +0.097% | 569,662 | +1.788% |
| 2026-06-05 | 20.77 | 20.90 | 20.53 | 20.67 | -0.577% | 559,711 | +1.887% |
| 2026-06-04 | 20.93 | 21.00 | 20.59 | 20.79 | +1.168% | 430,369 | +1.299% |
| 2026-06-03 | 20.34 | 20.56 | 20.26 | 20.55 | +0.538% | 428,990 | +2.482% |
| 2026-06-02 | 20.62 | 20.87 | 20.41 | 20.44 | -0.969% | 518,967 | +3.033% |
| 2026-06-01 | 20.71 | 20.93 | 20.40 | 20.64 | +0.097% | 571,051 | +2.035% |
| 2026-05-29 | 20.93 | 21.25 | 20.61 | 20.62 | -1.996% | 542,949 | +2.134% |
| 2026-05-28 | 20.57 | 21.20 | 20.43 | 21.04 | +2.285% | 642,392 | +0.095% |
| 2026-05-27 | 20.11 | 20.74 | 20.11 | 20.57 | +2.850% | 446,401 | +2.382% |
| 2026-05-26 | 19.86 | 20.10 | 19.78 | 20.00 | +1.317% | 338,947 | +5.300% |
| 2026-05-22 | 19.63 | 19.83 | 19.63 | 19.74 | +0.101% | 285,124 | +6.687% |
| 2026-05-21 | 19.54 | 19.93 | 19.14 | 19.72 | +0.305% | 399,203 | +6.795% |
| 2026-05-20 | 19.12 | 19.82 | 18.90 | 19.66 | +3.094% | 577,447 | +7.121% |
| 2026-05-19 | 19.22 | 19.26 | 18.95 | 19.07 | -1.192% | 545,159 | +10.435% |
| 2026-05-18 | 18.91 | 19.57 | 18.88 | 19.30 | +2.442% | 501,855 | +9.119% |
| 2026-05-15 | 19.05 | 19.24 | 18.78 | 18.84 | -0.738% | 550,029 | +11.783% |
| 2026-05-14 | 18.80 | 19.08 | 18.75 | 18.98 | +1.606% | 514,564 | +10.959% |
| 2026-05-13 | 18.68 | 18.80 | 18.28 | 18.68 | -2.352% | 724,201 | +12.741% |
| 2026-05-12 | 19.61 | 19.69 | 19.10 | 19.13 | -2.547% | 912,366 | +10.089% |
| 2026-05-11 | 20.37 | 20.50 | 19.62 | 19.63 | -3.727% | 636,564 | +7.285% |
| 2026-05-08 | 20.42 | 20.48 | 20.15 | 20.39 | -0.245% | 283,950 | +3.286% |
| 2026-05-07 | 20.52 | 20.88 | 20.25 | 20.44 | -0.293% | 449,868 | +3.033% |
| 2026-05-06 | 20.57 | 20.74 | 20.27 | 20.50 | +1.185% | 406,981 | +2.732% |
| 2026-05-05 | 20.15 | 20.44 | 20.15 | 20.26 | +1.098% | 403,925 | +3.949% |
| 2026-05-04 | 20.75 | 20.78 | 20.01 | 20.04 | -3.746% | 684,817 | +5.090% |
| 2026-05-01 | 21.48 | 21.52 | 20.73 | 20.82 | -2.437% | 613,274 | +1.153% |
| 2026-04-30 | 22.44 | 22.63 | 21.16 | 21.34 | -3.917% | 826,143 | -1.312% |
| 2026-04-29 | 22.25 | 22.47 | 22.13 | 22.21 | -1.025% | 358,711 | -5.178% |
| 2026-04-28 | 22.79 | 22.79 | 22.28 | 22.44 | -0.752% | 253,372 | -6.150% |
| 2026-04-27 | 22.29 | 22.79 | 22.28 | 22.61 | +0.802% | 317,800 | -6.855% |
| 2026-04-24 | 22.38 | 22.46 | 22.16 | 22.43 | -0.222% | 286,754 | -6.108% |
| 2026-04-23 | 22.70 | 22.75 | 22.21 | 22.48 | -0.707% | 319,888 | -6.317% |
| 2026-04-22 | 22.88 | 22.99 | 22.53 | 22.64 | -0.745% | 292,510 | -6.979% |
| 2026-04-21 | 22.93 | 23.15 | 22.72 | 22.81 | +0.308% | 337,356 | -7.672% |
| 2026-04-20 | 22.52 | 22.82 | 22.49 | 22.74 | +0.176% | 275,738 | -7.388% |
| 2026-04-17 | 22.47 | 23.08 | 22.45 | 22.70 | +2.529% | 341,395 | -7.225% |
| 2026-04-16 | 22.16 | 22.45 | 22.11 | 22.14 | -0.628% | 368,385 | -4.878% |
| 2026-04-15 | 22.42 | 22.45 | 22.12 | 22.28 | -0.801% | 262,865 | -5.476% |
| 2026-04-14 | 22.34 | 22.57 | 22.20 | 22.46 | +0.989% | 267,514 | -6.233% |
| 2026-04-13 | 22.27 | 22.45 | 22.10 | 22.24 | -0.670% | 458,526 | -5.306% |
| 2026-04-10 | 22.33 | 22.48 | 22.07 | 22.39 | +0.856% | 283,407 | -5.940% |
| 2026-04-09 | 21.74 | 22.23 | 21.39 | 22.20 | +1.509% | 322,226 | -5.135% |
| 2026-04-08 | 21.90 | 22.33 | 21.71 | 21.87 | +3.015% | 730,017 | -3.704% |
| 2026-04-07 | 21.80 | 21.96 | 21.20 | 21.23 | -2.971% | 502,159 | -0.801% |
| 2026-04-06 | 22.16 | 22.20 | 21.83 | 21.88 | -1.707% | 431,635 | -3.748% |
| 2026-04-02 | 22.06 | 22.48 | 21.86 | 22.26 | -0.269% | 331,897 | -5.391% |
| 2026-04-01 | 22.04 | 22.71 | 21.90 | 22.32 | +0.270% | 527,232 | -5.645% |
| 2026-03-31 | 22.42 | 22.57 | 21.96 | 22.26 | +0.770% | 252,737 | -5.391% |
| 2026-03-30 | 22.36 | 22.43 | 22.07 | 22.09 | -0.316% | 357,386 | -4.663% |
| 2026-03-27 | 22.07 | 22.25 | 22.00 | 22.16 | -0.717% | 357,480 | -4.964% |
| 2026-03-26 | 22.28 | 22.63 | 22.21 | 22.32 | -0.623% | 211,702 | -5.645% |
| 2026-03-25 | 22.52 | 22.54 | 22.05 | 22.46 | +0.313% | 359,843 | -6.233% |
| 2026-03-24 | 22.33 | 22.59 | 22.25 | 22.39 | -0.710% | 230,953 | -5.940% |
| 2026-03-23 | 22.55 | 22.80 | 22.25 | 22.55 | +2.968% | 422,548 | -6.608% |
| 2026-03-20 | 22.38 | 22.38 | 21.89 | 21.90 | -1.262% | 1,038,596 | -3.836% |
| 2026-03-19 | 21.98 | 22.45 | 21.88 | 22.18 | -0.135% | 345,077 | -5.050% |
| 2026-03-18 | 22.15 | 22.53 | 22.14 | 22.21 | -0.582% | 294,612 | -5.178% |
| 2026-03-17 | 22.38 | 22.46 | 22.16 | 22.34 | +0.676% | 255,105 | -5.730% |
| 2026-03-16 | 22.30 | 22.55 | 22.16 | 22.19 | +0.181% | 328,390 | -5.092% |
| 2026-03-13 | 22.26 | 22.46 | 21.82 | 22.15 | +0.590% | 431,786 | -4.921% |
| 2026-03-12 | 21.79 | 22.13 | 21.66 | 22.02 | +0.410% | 388,651 | -4.360% |
| 2026-03-11 | 22.07 | 22.21 | 21.68 | 21.93 | -0.634% | 244,406 | -3.967% |
| 2026-03-10 | 22.14 | 22.43 | 21.84 | 22.07 | -0.361% | 412,401 | -4.576% |
| 2026-03-09 | 21.88 | 22.20 | 21.45 | 22.15 | -0.360% | 625,492 | -4.921% |
| 2026-03-06 | 22.00 | 22.26 | 21.78 | 22.23 | -0.314% | 341,572 | -5.263% |
| 2026-03-05 | 22.55 | 22.75 | 22.21 | 22.30 | -1.849% | 239,057 | -5.561% |
| 2026-03-04 | 22.46 | 22.82 | 22.24 | 22.72 | +1.113% | 322,091 | -7.306% |
| 2026-03-03 | 22.00 | 22.62 | 21.97 | 22.47 | -0.443% | 439,058 | -6.275% |
| 2026-03-02 | 22.50 | 22.72 | 22.20 | 22.57 | -0.922% | 323,753 | -6.690% |
| 2026-02-27 | 22.95 | 22.95 | 22.63 | 22.78 | -1.768% | 296,174 | -7.550% |
| 2026-02-26 | 23.14 | 23.45 | 22.99 | 23.19 | +0.695% | 428,990 | -9.185% |
| 2026-02-25 | 22.94 | 23.07 | 22.54 | 23.03 | +0.261% | 278,096 | -8.554% |
| 2026-02-24 | 22.93 | 23.30 | 22.88 | 22.97 | +0.262% | 256,591 | -8.315% |
| 2026-02-23 | 23.50 | 23.55 | 22.74 | 22.91 | -2.924% | 352,928 | -8.075% |
| 2026-02-20 | 23.41 | 23.76 | 23.17 | 23.60 | +0.984% | 476,582 | -10.763% |
| 2026-02-19 | 23.43 | 23.70 | 23.13 | 23.37 | -0.213% | 315,663 | -9.884% |
| 2026-02-18 | 23.22 | 23.71 | 23.16 | 23.42 | -1.223% | 382,081 | -10.077% |
| 2026-02-17 | 23.97 | 23.99 | 23.18 | 23.71 | -0.587% | 276,385 | -11.177% |
| 2026-02-13 | 23.60 | 23.98 | 23.24 | 23.85 | +1.533% | 455,082 | -11.698% |
| 2026-02-12 | 23.73 | 24.03 | 23.28 | 23.49 | -0.550% | 328,698 | -10.345% |
| 2026-02-11 | 24.15 | 24.53 | 23.38 | 23.62 | -4.527% | 289,470 | -10.838% |
| 2026-02-10 | 24.72 | 24.96 | 24.61 | 24.74 | +0.528% | 314,616 | -14.875% |
| 2026-02-09 | 24.52 | 24.63 | 24.12 | 24.61 | +0.285% | 301,132 | -14.425% |
| 2026-02-06 | 23.92 | 24.59 | 23.92 | 24.54 | +2.463% | 399,952 | -14.181% |
| 2026-02-05 | 24.19 | 24.25 | 23.76 | 23.95 | -1.156% | 353,434 | -12.067% |
| 2026-02-04 | 23.50 | 24.24 | 23.39 | 24.23 | +3.858% | 508,136 | -13.083% |
| 2026-02-03 | 23.01 | 23.87 | 23.01 | 23.33 | +0.952% | 551,645 | -9.730% |
| 2026-02-02 | 22.83 | 23.20 | 22.76 | 23.11 | +0.785% | 477,443 | -8.871% |
| 2026-01-30 | 22.61 | 22.98 | 22.26 | 22.93 | +1.730% | 743,063 | -8.155% |
| 2026-01-29 | 24.25 | 24.25 | 22.34 | 22.54 | -6.667% | 1,240,845 | -6.566% |
| 2026-01-28 | 24.35 | 24.53 | 24.07 | 24.15 | -0.617% | 500,252 | -12.795% |
| 2026-01-27 | 24.53 | 24.66 | 23.90 | 24.30 | -1.460% | 365,775 | -13.333% |
| 2026-01-26 | 24.14 | 24.70 | 23.93 | 24.66 | +1.859% | 515,747 | -14.599% |
| 2026-01-23 | 24.65 | 24.72 | 24.15 | 24.21 | -2.300% | 202,367 | -13.011% |
| 2026-01-22 | 24.97 | 25.14 | 24.51 | 24.78 | -0.721% | 347,086 | -15.012% |
| 2026-01-21 | 24.38 | 24.97 | 24.20 | 24.96 | +3.140% | 360,707 | -15.625% |
| 2026-01-20 | 24.37 | 24.40 | 24.16 | 24.20 | -1.865% | 258,413 | -12.975% |
| 2026-01-16 | 24.78 | 24.84 | 24.48 | 24.66 | -0.685% | 244,894 | -14.599% |
| 2026-01-15 | 24.21 | 24.87 | 23.99 | 24.83 | +2.773% | 294,792 | -15.183% |
| 2026-01-14 | 24.49 | 24.69 | 24.00 | 24.16 | -1.709% | 318,159 | -12.831% |
| 2026-01-13 | 24.30 | 24.60 | 24.11 | 24.58 | +1.781% | 343,864 | -14.321% |
| 2026-01-12 | 24.07 | 24.22 | 23.67 | 24.15 | -0.371% | 191,518 | -12.795% |
| 2026-01-09 | 24.18 | 24.40 | 23.64 | 24.24 | +1.126% | 312,286 | -13.119% |
| 2026-01-08 | 22.90 | 24.15 | 22.88 | 23.97 | +4.082% | 493,440 | -12.140% |
| 2026-01-07 | 23.37 | 23.40 | 22.91 | 23.03 | -1.159% | 255,040 | -8.554% |
| 2026-01-06 | 22.90 | 23.40 | 22.70 | 23.30 | +1.260% | 275,164 | -9.614% |
| 2026-01-05 | 22.83 | 23.37 | 22.73 | 23.01 | +0.656% | 309,896 | -8.475% |
| 2026-01-02 | 22.89 | 23.37 | 22.84 | 22.86 | +0.088% | 329,592 | -7.874% |
| 2025-12-31 | 22.81 | 22.93 | 22.69 | 22.84 | +0.263% | 282,466 | -7.793% |
| 2025-12-30 | 22.86 | 22.99 | 22.73 | 22.78 | -0.913% | 219,653 | -7.550% |
| 2025-12-29 | 23.27 | 23.38 | 22.89 | 22.99 | -1.203% | 210,012 | -8.395% |
| 2025-12-26 | 23.10 | 23.30 | 23.03 | 23.27 | +0.172% | 230,570 | -9.497% |
| 2025-12-24 | 23.01 | 23.25 | 22.97 | 23.23 | +0.912% | 93,560 | -9.341% |
| 2025-12-23 | 23.19 | 23.21 | 22.91 | 23.02 | -1.244% | 429,183 | -8.514% |
| 2025-12-22 | 23.46 | 23.63 | 23.19 | 23.31 | -1.187% | 283,304 | -9.653% |
| 2025-12-19 | 23.82 | 23.99 | 23.45 | 23.59 | -1.913% | 537,612 | -10.725% |
| 2025-12-18 | 24.24 | 24.46 | 23.93 | 24.05 | +0.292% | 288,925 | -12.432% |
| 2025-12-17 | 24.02 | 24.39 | 23.83 | 23.98 | -0.539% | 292,535 | -12.177% |
| 2025-12-16 | 24.96 | 25.02 | 24.09 | 24.11 | -3.212% | 381,578 | -12.650% |
| 2025-12-15 | 25.05 | 25.16 | 24.46 | 24.91 | -0.479% | 398,987 | -15.456% |
| 2025-12-12 | 25.17 | 25.26 | 24.95 | 25.03 | -0.675% | 262,738 | -15.861% |
| 2025-12-11 | 24.79 | 25.21 | 24.50 | 25.20 | +2.231% | 367,571 | -16.429% |
| 2025-12-10 | 23.84 | 24.74 | 23.84 | 24.65 | +2.923% | 226,897 | -14.564% |
| 2025-12-09 | 23.58 | 24.08 | 23.58 | 23.95 | +1.012% | 149,896 | -12.067% |
| 2025-12-08 | 23.99 | 23.99 | 23.64 | 23.71 | -1.249% | 276,315 | -11.177% |
| 2025-12-05 | 24.05 | 24.38 | 23.89 | 24.01 | -0.415% | 237,950 | -12.287% |
| 2025-12-04 | 24.35 | 24.40 | 24.06 | 24.11 | -0.945% | 171,129 | -12.650% |
| 2025-12-03 | 24.10 | 24.51 | 23.94 | 24.34 | +1.459% | 191,641 | -13.476% |
| 2025-12-02 | 24.00 | 24.05 | 23.63 | 23.99 | -0.042% | 212,705 | -12.213% |
| 2025-12-01 | 23.27 | 24.14 | 23.27 | 24.00 | +1.523% | 282,819 | -12.250% |
| 2025-11-28 | 23.46 | 23.83 | 23.25 | 23.64 | -0.085% | 283,498 | -10.914% |
| 2025-11-26 | 23.43 | 24.10 | 23.43 | 23.66 | +0.297% | 447,917 | -10.989% |
| 2025-11-25 | 22.90 | 23.71 | 22.90 | 23.59 | +3.921% | 365,658 | -10.725% |
| 2025-11-24 | 22.96 | 23.12 | 22.64 | 22.70 | -1.390% | 427,560 | -7.225% |
| 2025-11-21 | 22.38 | 23.23 | 22.38 | 23.02 | +3.694% | 320,231 | -8.514% |
| 2025-11-20 | 22.53 | 22.84 | 22.18 | 22.20 | -0.760% | 299,010 | -5.135% |
| 2025-11-19 | 22.00 | 22.53 | 22.00 | 22.37 | +1.821% | 312,541 | -5.856% |
| 2025-11-18 | 21.67 | 22.22 | 21.67 | 21.97 | +0.411% | 362,727 | -4.142% |
| 2025-11-17 | 22.58 | 22.75 | 21.76 | 21.88 | -2.756% | 344,380 | -3.748% |
| 2025-11-14 | 22.59 | 22.76 | 22.39 | 22.50 | -0.794% | 301,644 | -6.400% |
| 2025-11-13 | 22.83 | 23.12 | 22.64 | 22.68 | -0.657% | 303,625 | -7.143% |
| 2025-11-12 | 23.22 | 23.25 | 22.83 | 22.83 | -2.892% | 258,919 | -7.753% |
| 2025-11-11 | 23.59 | 23.76 | 23.41 | 23.51 | +0.256% | 337,036 | -10.421% |
| 2025-11-10 | 23.82 | 23.94 | 23.35 | 23.45 | -0.929% | 257,502 | -10.192% |
| 2025-11-07 | 23.55 | 23.89 | 23.30 | 23.67 | +0.254% | 271,444 | -11.027% |
| 2025-11-06 | 24.08 | 24.16 | 23.57 | 23.61 | -2.155% | 296,516 | -10.801% |
| 2025-11-05 | 23.83 | 24.18 | 23.55 | 24.13 | +1.047% | 436,698 | -12.723% |
| 2025-11-04 | 23.76 | 24.02 | 23.60 | 23.88 | -0.125% | 439,241 | -11.809% |
| 2025-11-03 | 24.18 | 24.18 | 23.67 | 23.91 | -1.076% | 494,781 | -11.920% |
| 2025-10-31 | 24.55 | 24.68 | 24.07 | 24.17 | -1.387% | 465,145 | -12.867% |
| 2025-10-30 | 25.40 | 26.28 | 24.42 | 24.51 | -9.857% | 885,224 | -14.076% |
| 2025-10-29 | 27.97 | 27.98 | 26.98 | 27.19 | -3.547% | 261,071 | -22.545% |
| 2025-10-28 | 27.49 | 28.21 | 27.49 | 28.19 | +1.769% | 208,138 | -25.293% |
| 2025-10-27 | 27.65 | 27.82 | 27.39 | 27.70 | +0.435% | 165,275 | -23.971% |
| 2025-10-24 | 27.81 | 27.85 | 27.53 | 27.58 | +0.073% | 129,089 | -23.640% |
| 2025-10-23 | 27.71 | 27.71 | 27.30 | 27.56 | +0.291% | 141,780 | -23.585% |
| 2025-10-22 | 27.57 | 27.70 | 27.29 | 27.48 | -0.254% | 153,345 | -23.362% |
| 2025-10-21 | 27.32 | 27.68 | 27.32 | 27.55 | +0.694% | 161,287 | -23.557% |
| 2025-10-20 | 27.47 | 27.63 | 27.24 | 27.36 | -0.037% | 149,283 | -23.026% |
| 2025-10-17 | 27.24 | 27.61 | 27.24 | 27.37 | +0.073% | 173,720 | -23.054% |
| 2025-10-16 | 27.76 | 28.00 | 27.32 | 27.35 | -2.600% | 226,634 | -22.998% |
| 2025-10-15 | 28.23 | 28.39 | 27.84 | 28.08 | +0.286% | 191,026 | -25.000% |
| 2025-10-14 | 26.99 | 28.13 | 26.99 | 28.00 | +2.190% | 228,795 | -24.786% |
| 2025-10-13 | 27.22 | 27.50 | 27.08 | 27.40 | +1.632% | 172,412 | -23.139% |
| 2025-10-10 | 27.75 | 27.85 | 26.87 | 26.96 | -2.425% | 226,617 | -21.884% |
| 2025-10-09 | 28.11 | 28.11 | 27.55 | 27.63 | -1.603% | 192,527 | -23.779% |
| 2025-10-08 | 27.67 | 28.11 | 27.56 | 28.08 | +1.408% | 228,706 | -25.000% |
| 2025-10-07 | 28.10 | 28.10 | 27.54 | 27.69 | -1.669% | 272,430 | -23.944% |
| 2025-10-06 | 28.99 | 29.01 | 28.09 | 28.16 | -2.628% | 244,071 | -25.213% |
| 2025-10-03 | 28.86 | 29.30 | 28.85 | 28.92 | +0.382% | 197,950 | -27.178% |
| 2025-10-02 | 28.45 | 28.83 | 28.43 | 28.81 | +0.981% | 296,919 | -26.900% |
| 2025-10-01 | 29.30 | 29.41 | 28.45 | 28.53 | -3.157% | 392,225 | -26.183% |
| 2025-09-30 | 29.46 | 29.58 | 29.13 | 29.46 | +0.034% | 271,135 | -28.513% |
| 2025-09-29 | 29.36 | 29.61 | 28.88 | 29.45 | +0.753% | 612,782 | -28.489% |
| 2025-09-26 | 29.05 | 29.24 | 28.94 | 29.23 | +2.060% | 193,410 | -27.951% |
| 2025-09-25 | 28.75 | 28.87 | 28.50 | 28.64 | -0.797% | 159,815 | -26.466% |
| 2025-09-24 | 28.95 | 29.21 | 28.63 | 28.87 | -0.414% | 165,206 | -27.052% |
| 2025-09-23 | 29.03 | 29.29 | 28.82 | 28.99 | -0.069% | 199,360 | -27.354% |
| 2025-09-22 | 29.35 | 29.36 | 28.94 | 29.01 | -0.854% | 257,692 | -27.404% |
| 2025-09-19 | 29.82 | 29.82 | 29.21 | 29.26 | -1.845% | 473,587 | -28.025% |
| 2025-09-18 | 29.42 | 29.84 | 29.29 | 29.81 | +2.089% | 260,912 | -29.353% |
| 2025-09-17 | 29.27 | 30.11 | 29.02 | 29.20 | +0.240% | 244,878 | -27.877% |
| 2025-09-16 | 29.28 | 29.34 | 28.56 | 29.13 | -1.254% | 293,685 | -27.703% |
| 2025-09-15 | 29.25 | 29.57 | 29.11 | 29.50 | +1.131% | 250,824 | -28.610% |
| 2025-09-12 | 29.33 | 29.44 | 29.07 | 29.17 | -1.386% | 264,341 | -27.803% |
| 2025-09-11 | 29.51 | 29.70 | 29.30 | 29.58 | +0.956% | 289,580 | -28.803% |
| 2025-09-10 | 29.35 | 29.42 | 29.11 | 29.30 | -0.170% | 250,727 | -28.123% |
| 2025-09-09 | 29.63 | 29.77 | 29.20 | 29.35 | -1.741% | 200,655 | -28.245% |
| 2025-09-08 | 30.35 | 30.35 | 29.80 | 29.87 | -1.549% | 233,421 | -29.494% |
| 2025-09-05 | 30.44 | 30.80 | 30.13 | 30.34 | +0.331% | 253,893 | -30.587% |
| 2025-09-04 | 29.22 | 30.27 | 29.09 | 30.24 | +4.456% | 327,798 | -30.357% |
| 2025-09-03 | 29.03 | 29.31 | 28.74 | 28.95 | -0.720% | 287,794 | -27.254% |
| 2025-09-02 | 29.16 | 29.57 | 29.14 | 29.16 | -1.186% | 309,777 | -27.778% |
| 2025-08-29 | 29.63 | 29.70 | 29.25 | 29.51 | -0.135% | 337,948 | -28.634% |
| 2025-08-28 | 30.06 | 30.06 | 29.48 | 29.55 | -1.368% | 414,040 | -28.731% |
| 2025-08-27 | 29.95 | 30.14 | 29.64 | 29.96 | +0.167% | 278,415 | -29.706% |
| 2025-08-26 | 30.00 | 30.39 | 29.76 | 29.91 | -0.664% | 421,899 | -29.589% |
| 2025-08-25 | 31.22 | 31.41 | 29.92 | 30.11 | +0.266% | 404,527 | -30.056% |
| 2025-08-22 | 28.89 | 30.10 | 28.83 | 30.03 | +4.235% | 304,659 | -29.870% |
| 2025-08-21 | 29.10 | 29.10 | 28.66 | 28.81 | -0.997% | 235,893 | -26.900% |
| 2025-08-20 | 29.89 | 30.06 | 29.10 | 29.10 | -3.258% | 239,727 | -27.629% |
| 2025-08-19 | 29.99 | 30.45 | 29.92 | 30.08 | +0.973% | 231,546 | -29.987% |
| 2025-08-18 | 29.90 | 30.09 | 29.72 | 29.79 | -0.301% | 199,880 | -29.305% |
| 2025-08-15 | 29.90 | 29.93 | 29.55 | 29.88 | +0.437% | 450,915 | -29.518% |
| 2025-08-14 | 29.85 | 29.99 | 29.64 | 29.75 | -2.395% | 215,206 | -29.210% |
| 2025-08-13 | 29.84 | 30.67 | 29.84 | 30.48 | +0.230% | 401,783 | -30.906% |
| 2025-08-12 | 29.73 | 30.49 | 29.61 | 30.41 | +3.190% | 301,426 | -30.746% |
| 2025-08-11 | 29.39 | 29.59 | 29.10 | 29.47 | +0.718% | 251,588 | -28.537% |
| 2025-08-08 | 29.62 | 29.70 | 29.18 | 29.26 | -0.171% | 197,520 | -28.025% |
| 2025-08-07 | 29.76 | 30.09 | 29.25 | 29.31 | -0.913% | 314,736 | -28.147% |
| 2025-08-06 | 29.51 | 29.90 | 29.49 | 29.58 | +0.237% | 242,749 | -28.803% |
| 2025-08-05 | 29.13 | 29.63 | 29.03 | 29.51 | +1.131% | 259,612 | -28.634% |
| 2025-08-04 | 28.63 | 29.34 | 28.63 | 29.18 | +2.171% | 265,025 | -27.827% |
| 2025-08-01 | 29.28 | 29.46 | 28.22 | 28.56 | -4.064% | 426,048 | -26.261% |
| 2025-07-31 | 30.51 | 31.00 | 28.94 | 29.77 | +1.987% | 624,199 | -29.258% |
| 2025-07-30 | 29.51 | 29.66 | 28.95 | 29.19 | -0.103% | 426,171 | -27.852% |
| 2025-07-29 | 29.94 | 29.94 | 29.15 | 29.22 | -1.979% | 196,339 | -27.926% |
| 2025-07-28 | 29.88 | 30.06 | 29.59 | 29.81 | -0.167% | 285,317 | -29.353% |
| 2025-07-25 | 29.96 | 29.96 | 29.40 | 29.86 | +0.878% | 148,825 | -29.471% |
| 2025-07-24 | 30.03 | 30.10 | 29.52 | 29.60 | -1.432% | 187,745 | -28.851% |
| 2025-07-23 | 30.15 | 30.32 | 30.00 | 30.03 | +0.603% | 212,223 | -29.870% |
| 2025-07-22 | 29.26 | 30.10 | 29.26 | 29.85 | +2.613% | 201,051 | -29.447% |
| 2025-07-21 | 29.12 | 29.41 | 29.09 | 29.09 | +0.414% | 204,198 | -27.604% |
| 2025-07-18 | 29.37 | 29.39 | 28.86 | 28.97 | -0.720% | 185,117 | -27.304% |
| 2025-07-17 | 28.87 | 29.39 | 28.87 | 29.18 | +1.284% | 206,774 | -27.827% |
| 2025-07-16 | 28.70 | 28.88 | 28.31 | 28.81 | +1.017% | 185,214 | -26.900% |
| 2025-07-15 | 29.72 | 29.78 | 28.45 | 28.52 | -4.038% | 197,020 | -26.157% |
| 2025-07-14 | 29.81 | 29.83 | 29.40 | 29.72 | -0.302% | 146,335 | -29.139% |
| 2025-07-11 | 30.02 | 30.23 | 29.72 | 29.81 | -1.682% | 227,462 | -29.353% |
| 2025-07-10 | 30.09 | 30.93 | 30.03 | 30.32 | +0.764% | 253,988 | -30.541% |
| 2025-07-09 | 29.50 | 30.16 | 29.32 | 30.09 | +2.035% | 191,979 | -30.010% |
| 2025-07-08 | 29.63 | 29.84 | 29.27 | 29.49 | +0.136% | 180,161 | -28.586% |
| 2025-07-07 | 29.83 | 30.10 | 29.38 | 29.45 | -2.257% | 212,382 | -28.489% |
| 2025-07-03 | 30.24 | 30.25 | 29.96 | 30.13 | -0.364% | 99,835 | -30.103% |
| 2025-07-02 | 29.42 | 30.24 | 29.21 | 30.24 | +3.032% | 213,582 | -30.357% |
| 2025-07-01 | 27.97 | 29.92 | 27.85 | 29.35 | +5.386% | 332,024 | -28.245% |
| 2025-06-30 | 28.18 | 28.27 | 27.80 | 27.85 | -0.251% | 191,957 | -24.381% |
| 2025-06-27 | 28.06 | 28.43 | 27.73 | 27.92 | -0.072% | 340,962 | -24.570% |
| 2025-06-26 | 27.45 | 27.98 | 27.43 | 27.94 | +1.934% | 202,164 | -24.624% |
| 2025-06-25 | 27.85 | 27.85 | 27.34 | 27.41 | -1.686% | 208,733 | -23.167% |
| 2025-06-24 | 27.75 | 27.93 | 27.44 | 27.88 | +1.382% | 257,286 | -24.462% |
| 2025-06-23 | 27.12 | 27.51 | 26.75 | 27.50 | +0.365% | 259,534 | -23.418% |
| 2025-06-20 | 27.32 | 27.43 | 27.16 | 27.40 | +0.550% | 433,282 | -23.139% |
| 2025-06-18 | 26.76 | 27.54 | 26.65 | 27.25 | +1.831% | 298,966 | -22.716% |
| 2025-06-17 | 27.05 | 27.21 | 26.70 | 26.76 | -1.726% | 298,933 | -21.300% |
| 2025-06-16 | 26.55 | 27.24 | 26.42 | 27.23 | +3.654% | 265,272 | -22.659% |
| 2025-06-13 | 26.36 | 26.86 | 26.20 | 26.27 | -1.426% | 234,115 | -19.833% |
| 2025-06-12 | 26.68 | 26.74 | 26.33 | 26.65 | -0.819% | 244,737 | -20.976% |
| 2025-06-11 | 27.21 | 27.21 | 26.83 | 26.87 | -0.665% | 211,643 | -21.623% |
| 2025-06-10 | 26.89 | 27.28 | 26.63 | 27.05 | +1.539% | 189,152 | -22.144% |
| 2025-06-09 | 26.50 | 26.82 | 26.27 | 26.64 | +1.757% | 233,225 | -20.946% |
| 2025-06-06 | 26.35 | 26.40 | 26.09 | 26.18 | +0.615% | 173,008 | -19.557% |
| 2025-06-05 | 26.28 | 26.42 | 25.99 | 26.02 | -1.290% | 226,990 | -19.062% |
| 2025-06-04 | 26.39 | 26.59 | 26.27 | 26.36 | -0.566% | 216,658 | -20.106% |
| 2025-06-03 | 25.88 | 26.59 | 25.68 | 26.51 | +3.031% | 286,940 | -20.558% |
| 2025-06-02 | 26.17 | 26.18 | 25.44 | 25.73 | -1.531% | 227,206 | -18.150% |
| 2025-05-30 | 26.17 | 26.38 | 26.09 | 26.13 | -0.948% | 167,166 | -19.403% |
| 2025-05-29 | 26.30 | 26.48 | 26.02 | 26.38 | +0.572% | 233,861 | -20.167% |
| 2025-05-28 | 26.51 | 26.60 | 26.21 | 26.23 | -1.391% | 202,453 | -19.710% |
| 2025-05-27 | 26.37 | 26.73 | 26.02 | 26.60 | +2.033% | 246,176 | -20.827% |
| 2025-05-23 | 25.66 | 26.23 | 25.66 | 26.07 | +0.346% | 258,161 | -19.217% |
| 2025-05-22 | 25.89 | 26.12 | 25.68 | 25.98 | -0.345% | 220,641 | -18.938% |
| 2025-05-21 | 26.79 | 27.03 | 26.00 | 26.07 | -4.225% | 356,977 | -19.217% |
| 2025-05-20 | 26.98 | 27.31 | 26.93 | 27.22 | +0.517% | 277,467 | -22.630% |
| 2025-05-19 | 27.17 | 27.46 | 26.66 | 27.08 | -1.813% | 353,236 | -22.230% |
| 2025-05-16 | 27.52 | 27.84 | 27.30 | 27.58 | +0.145% | 362,832 | -23.640% |
| 2025-05-15 | 26.61 | 27.64 | 26.19 | 27.54 | +2.379% | 947,776 | -23.529% |
| 2025-05-14 | 27.34 | 27.47 | 26.87 | 26.90 | -2.111% | 299,038 | -21.710% |
| 2025-05-13 | 27.47 | 27.75 | 27.25 | 27.48 | +0.073% | 285,932 | -23.362% |
| 2025-05-12 | 27.28 | 27.72 | 27.08 | 27.46 | +5.291% | 386,183 | -23.307% |
| 2025-05-09 | 26.29 | 26.49 | 26.02 | 26.08 | -0.799% | 414,165 | -19.248% |
| 2025-05-08 | 25.44 | 26.31 | 24.80 | 26.29 | +4.036% | 632,078 | -19.893% |
| 2025-05-07 | 26.03 | 26.27 | 25.15 | 25.27 | -1.520% | 810,130 | -16.660% |
| 2025-05-06 | 27.11 | 27.46 | 25.20 | 25.66 | -11.912% | 1,795,724 | -17.927% |
| 2025-05-05 | 29.19 | 29.39 | 28.79 | 29.13 | -1.087% | 298,048 | -27.703% |
| 2025-05-02 | 29.06 | 29.48 | 28.99 | 29.45 | +1.412% | 225,347 | -28.489% |
| 2025-05-01 | 28.47 | 29.20 | 28.24 | 29.04 | +2.146% | 221,842 | -27.479% |
| 2025-04-30 | 28.51 | 28.71 | 27.86 | 28.43 | -1.250% | 278,525 | -25.923% |
| 2025-04-29 | 28.36 | 28.84 | 28.24 | 28.79 | +0.700% | 210,705 | -26.850% |
| 2025-04-28 | 28.28 | 28.80 | 28.14 | 28.59 | +0.598% | 429,695 | -26.338% |
| 2025-04-25 | 28.49 | 28.51 | 27.84 | 28.42 | -0.351% | 298,080 | -25.897% |
| 2025-04-24 | 27.82 | 28.56 | 27.60 | 28.52 | +2.812% | 409,729 | -26.157% |
| 2025-04-23 | 28.00 | 28.33 | 27.34 | 27.74 | +1.761% | 388,870 | -24.081% |
| 2025-04-22 | 26.83 | 27.27 | 26.70 | 27.26 | +3.375% | 274,089 | -22.744% |
| 2025-04-21 | 26.14 | 26.45 | 25.93 | 26.37 | -0.528% | 249,128 | -20.137% |
| 2025-04-17 | 25.89 | 26.54 | 25.88 | 26.51 | +2.237% | 187,936 | -20.558% |
| 2025-04-16 | 26.00 | 26.32 | 25.77 | 25.93 | -0.765% | 163,244 | -18.781% |
| 2025-04-15 | 26.33 | 26.66 | 25.99 | 26.13 | -0.985% | 240,052 | -19.403% |
| 2025-04-14 | 27.28 | 27.39 | 26.27 | 26.39 | 0.000% | 194,054 | -20.197% |