Dark

WGO
Winnebago Industries, Inc.
stock NYSE

At Close

Jul 15, 2025 3:59:51 PM EDT

30.65USD-5.430%(-1.76)947,279

30.63Bid 30.65Ask 0.02Spread

Pre-market

0.00USD-100.000%(-32.41)0

After-hours

Jul 15, 2025 4:46:30 PM EDT

30.65USD0.000%(0.00)2,147

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	32.67	32.8700	30.6200	30.65	-5.430%	947,279	0.000%
2025-07-14	33.25	33.3399	32.2900	32.41	-2.760%	712,865	-5.430%
2025-07-11	32.99	33.5100	32.7100	33.33	-0.239%	573,018	-8.041%
2025-07-10	32.56	33.6700	32.4218	33.41	+2.895%	745,505	-8.261%
2025-07-09	31.90	32.5900	31.6000	32.47	+2.818%	1,057,219	-5.605%
2025-07-08	30.91	31.8989	30.5400	31.58	+3.338%	633,010	-2.945%
2025-07-07	30.94	31.2900	30.3000	30.56	-3.076%	580,542	+0.295%
2025-07-03	32.00	32.2950	31.1200	31.53	-0.849%	377,498	-2.791%
2025-07-02	30.87	31.9800	30.5000	31.80	+3.752%	857,182	-3.616%
2025-07-01	28.69	31.4400	28.4900	30.65	+5.690%	1,030,028	0.000%
2025-06-30	29.15	29.3300	28.7900	29.00	-0.922%	775,529	+5.690%
2025-06-27	29.03	29.5600	28.7100	29.27	+2.235%	1,021,096	+4.715%
2025-06-26	28.31	28.9400	28.0000	28.63	+1.381%	1,183,426	+7.056%
2025-06-25	30.44	30.9600	28.1900	28.24	-9.863%	1,889,338	+8.534%
2025-06-24	31.72	32.1400	31.2500	31.33	-0.032%	866,666	-2.170%
2025-06-23	31.16	31.3400	30.4700	31.34	+0.481%	776,724	-2.202%
2025-06-20	31.55	31.8600	30.8200	31.19	-0.288%	942,159	-1.731%
2025-06-18	31.60	31.9100	31.1800	31.28	-0.572%	539,435	-2.014%
2025-06-17	31.76	31.9450	31.3800	31.46	-1.780%	579,279	-2.575%
2025-06-16	32.16	32.4050	31.4150	32.03	+1.618%	624,770	-4.308%
2025-06-13	32.28	32.8500	31.2700	31.52	-4.282%	865,998	-2.760%
2025-06-12	32.78	33.0550	32.1850	32.93	-0.544%	554,335	-6.924%
2025-06-11	34.39	34.5250	33.0000	33.11	-3.357%	528,835	-7.430%
2025-06-10	33.79	34.4700	33.6573	34.26	+2.269%	750,348	-10.537%
2025-06-09	33.47	34.0900	33.1200	33.50	+1.700%	572,724	-8.507%
2025-06-06	33.32	33.6700	32.4950	32.94	+0.335%	901,706	-6.952%
2025-06-05	30.88	33.4200	30.5000	32.83	-5.985%	1,746,855	-6.640%
2025-06-04	35.24	35.4200	34.2000	34.92	+2.495%	663,659	-12.228%
2025-06-03	33.08	34.5800	32.4500	34.07	+4.638%	921,134	-10.038%
2025-06-02	33.85	33.8500	32.4600	32.56	-4.038%	633,986	-5.866%
2025-05-30	33.93	34.4200	33.7100	33.93	-0.934%	450,483	-9.667%
2025-05-29	34.18	34.4700	33.2500	34.25	+1.662%	545,961	-10.511%
2025-05-28	34.57	34.5700	33.5700	33.69	-1.893%	365,987	-9.023%
2025-05-27	34.09	34.3450	33.3600	34.34	+2.263%	578,304	-10.745%
2025-05-23	33.37	33.8800	33.3300	33.58	-2.525%	467,794	-8.725%
2025-05-22	34.00	34.7400	33.7550	34.45	+0.320%	386,894	-11.030%
2025-05-21	35.71	36.4100	34.2900	34.34	-6.200%	361,867	-10.745%
2025-05-20	36.32	37.0600	36.1000	36.61	+0.522%	366,559	-16.280%
2025-05-19	35.71	36.6700	35.7100	36.42	-0.573%	420,817	-15.843%
2025-05-16	36.67	36.7750	36.0250	36.63	+0.881%	545,609	-16.325%
2025-05-15	36.18	36.5600	35.5200	36.31	-0.684%	357,346	-15.588%
2025-05-14	36.84	37.0300	36.4300	36.56	-1.905%	454,417	-16.165%
2025-05-13	37.24	37.4700	36.7300	37.27	+1.553%	529,584	-17.762%
2025-05-12	36.48	37.3000	35.9400	36.70	+7.878%	807,385	-16.485%
2025-05-09	33.72	34.1950	33.5750	34.02	+1.130%	311,254	-9.906%
2025-05-08	32.73	33.9200	32.5000	33.64	+4.052%	342,952	-8.888%
2025-05-07	32.71	32.8200	32.0700	32.33	+0.155%	351,389	-5.196%
2025-05-06	32.23	32.7600	31.9200	32.28	-0.738%	326,498	-5.050%
2025-05-05	32.64	33.3300	32.4300	32.52	-1.544%	502,391	-5.750%
2025-05-02	32.82	33.2600	32.2700	33.03	+1.164%	472,751	-7.206%
2025-05-01	32.15	32.8800	32.0700	32.65	+2.608%	632,047	-6.126%
2025-04-30	31.76	32.0550	30.7943	31.82	-2.423%	556,475	-3.677%
2025-04-29	32.02	32.8800	31.7200	32.61	+1.716%	590,225	-6.010%
2025-04-28	32.77	33.1808	31.7600	32.06	-2.077%	419,247	-4.398%
2025-04-25	32.58	32.8000	32.1300	32.74	-0.365%	396,459	-6.384%
2025-04-24	32.24	32.9100	31.6101	32.86	+2.816%	445,559	-6.726%
2025-04-23	33.10	33.7000	31.8200	31.96	+0.188%	557,548	-4.099%
2025-04-22	31.38	32.0200	30.6900	31.90	+2.771%	664,946	-3.918%
2025-04-21	30.26	31.1100	29.6400	31.04	+1.504%	713,113	-1.256%
2025-04-17	29.50	30.7500	29.5000	30.58	+3.171%	637,811	+0.229%
2025-04-16	29.67	30.0500	29.2500	29.64	-1.200%	555,888	+3.408%
2025-04-15	30.85	31.2900	29.3800	30.00	-3.163%	817,049	+2.167%
2025-04-14	31.37	31.9100	30.1000	30.98	-0.450%	539,273	-1.065%
2025-04-11	31.01	31.1600	30.1881	31.12	-0.384%	961,826	-1.510%
2025-04-10	32.34	32.4050	30.4800	31.24	-6.802%	1,020,672	-1.889%
2025-04-09	28.58	33.8000	28.3100	33.52	+16.107%	1,429,881	-8.562%
2025-04-08	32.88	32.8800	28.2850	28.87	-8.465%	767,959	+6.166%
2025-04-07	31.26	33.4150	30.6651	31.54	-4.221%	1,054,973	-2.822%
2025-04-04	31.14	33.0600	30.6100	32.93	+0.152%	1,241,229	-6.924%
2025-04-03	34.37	34.7663	32.7500	32.88	-8.259%	1,416,385	-6.782%
2025-04-02	34.00	36.2600	33.9900	35.84	+3.884%	1,091,064	-14.481%
2025-04-01	34.50	35.3200	34.0400	34.50	+0.116%	1,083,668	-11.159%
2025-03-31	34.06	34.9600	33.5850	34.46	-0.835%	882,552	-11.056%
2025-03-28	36.99	37.3600	34.0800	34.75	-7.531%	1,493,403	-11.799%
2025-03-27	38.20	38.2000	35.4000	37.58	+8.113%	2,090,768	-18.441%
2025-03-26	34.49	35.2500	33.7800	34.76	+1.047%	1,000,352	-11.824%
2025-03-25	35.19	35.3450	33.9000	34.40	-1.658%	920,973	-10.901%
2025-03-24	34.81	35.3348	34.4300	34.98	+0.633%	997,925	-12.379%
2025-03-21	34.32	35.1000	33.6200	34.76	-0.230%	3,892,990	-11.824%
2025-03-20	34.52	35.2750	34.0500	34.84	-1.721%	1,138,959	-12.026%
2025-03-19	34.63	35.6800	34.5600	35.45	+2.073%	713,309	-13.540%
2025-03-18	35.71	35.9900	34.6200	34.73	-2.935%	944,875	-11.748%
2025-03-17	35.38	35.9350	34.6800	35.78	-0.749%	1,105,726	-14.338%
2025-03-14	35.11	36.1000	34.8000	36.05	+4.342%	889,030	-14.979%
2025-03-13	35.92	36.6100	34.2300	34.55	-4.028%	960,871	-11.288%
2025-03-12	35.91	36.3029	35.0200	36.00	+0.982%	1,067,226	-14.861%
2025-03-11	36.55	36.5500	34.5400	35.65	-2.436%	989,705	-14.025%
2025-03-10	37.30	37.7000	36.3050	36.54	-3.077%	995,149	-16.119%
2025-03-07	37.13	38.4500	36.8000	37.70	+2.307%	1,238,727	-18.700%
2025-03-06	34.48	37.1550	34.1200	36.85	+5.618%	1,024,969	-16.825%
2025-03-05	37.00	37.0844	34.7100	34.89	-6.561%	1,387,236	-12.152%
2025-03-04	38.46	38.7400	36.8600	37.34	-4.987%	1,234,964	-17.916%
2025-03-03	40.85	41.9800	39.1800	39.30	-2.747%	808,386	-22.010%
2025-02-28	40.41	41.3600	39.8700	40.41	+0.248%	622,144	-24.152%
2025-02-27	42.24	42.2400	39.8300	40.31	-4.388%	693,769	-23.964%
2025-02-26	43.90	44.0200	41.7400	42.16	-3.458%	613,839	-27.301%
2025-02-25	42.51	44.1700	42.5100	43.67	+2.874%	689,955	-29.815%
2025-02-24	41.70	42.8300	41.2500	42.45	+2.215%	670,494	-27.797%
2025-02-21	42.92	42.9500	41.2600	41.53	-1.658%	577,602	-26.198%
2025-02-20	42.78	42.9900	41.9300	42.23	-1.676%	547,895	-27.421%
2025-02-19	43.92	44.1300	42.6900	42.95	-3.505%	437,695	-28.638%
2025-02-18	45.02	45.1100	44.0000	44.51	-1.243%	545,083	-31.139%
2025-02-14	45.02	45.6100	44.4200	45.07	+1.532%	529,188	-31.995%
2025-02-13	44.43	44.5400	43.8000	44.39	+0.181%	394,729	-30.953%
2025-02-12	45.32	45.4600	43.6900	44.31	-3.883%	624,249	-30.828%
2025-02-11	44.78	46.3600	44.4900	46.10	+2.217%	505,882	-33.514%
2025-02-10	44.65	45.1500	44.2500	45.10	+2.129%	640,017	-32.040%
2025-02-07	45.45	45.9000	44.1100	44.16	-3.137%	622,429	-30.593%
2025-02-06	46.37	46.5900	45.1000	45.59	-0.827%	479,054	-32.770%
2025-02-05	46.30	46.5200	45.5520	45.97	-0.734%	393,122	-33.326%
2025-02-04	46.35	46.7400	45.9100	46.31	-0.323%	464,391	-33.816%
2025-02-03	46.60	47.6400	46.0000	46.46	-2.803%	809,810	-34.029%
2025-01-31	48.02	48.9500	47.3900	47.80	-1.219%	674,979	-35.879%
2025-01-30	47.63	49.1100	47.4450	48.39	+3.221%	629,242	-36.660%
2025-01-29	47.07	47.2100	46.3000	46.88	-0.467%	535,046	-34.620%
2025-01-28	48.06	48.2900	47.0000	47.10	-3.126%	553,685	-34.926%
2025-01-27	47.40	49.1300	46.9500	48.62	+3.491%	569,203	-36.960%
2025-01-24	48.24	48.2600	46.9700	46.98	-2.612%	551,165	-34.759%
2025-01-23	47.47	48.6115	47.1000	48.24	+1.323%	554,775	-36.464%
2025-01-22	48.13	48.4100	47.2400	47.61	-1.673%	720,025	-35.623%
2025-01-21	48.14	48.7900	47.6300	48.42	+1.403%	994,457	-36.700%
2025-01-17	49.70	50.3100	47.3100	47.75	-2.451%	1,000,256	-35.812%
2025-01-16	47.50	49.0600	46.9450	48.95	+1.619%	872,346	-37.385%
2025-01-15	48.75	49.2500	47.7100	48.17	+1.176%	746,256	-36.371%
2025-01-14	46.86	47.6100	46.5900	47.61	+1.949%	543,576	-35.623%
2025-01-13	45.86	46.7300	45.5100	46.70	+0.647%	578,155	-34.368%
2025-01-10	47.04	47.2799	45.6800	46.40	-4.271%	839,134	-33.944%
2025-01-08	49.00	49.0000	47.0000	48.47	+1.935%	737,400	-36.765%
2025-01-07	49.05	49.3145	47.1800	47.55	-3.373%	657,726	-35.542%
2025-01-06	50.00	50.8150	48.9500	49.21	-1.205%	645,489	-37.716%
2025-01-03	48.26	49.8600	47.8500	49.81	+3.448%	751,278	-38.466%
2025-01-02	48.03	48.8350	47.5000	48.15	+0.774%	1,049,976	-36.345%
2024-12-31	46.12	48.6300	46.0600	47.78	+3.960%	1,321,751	-35.852%
2024-12-30	46.49	46.6900	45.4400	45.96	-2.046%	952,003	-33.312%
2024-12-27	47.45	48.2400	46.1600	46.92	-2.453%	700,814	-34.676%
2024-12-26	47.62	48.3500	47.5700	48.10	+0.439%	941,936	-36.279%
2024-12-24	47.67	48.2600	47.1000	47.89	-0.208%	491,987	-35.999%
2024-12-23	51.00	51.0000	47.9300	47.99	-3.982%	1,141,153	-36.133%
2024-12-20	50.00	52.8350	49.8400	49.98	-3.755%	2,912,667	-38.675%
2024-12-19	52.82	53.4500	51.3200	51.93	+0.445%	1,208,032	-40.978%
2024-12-18	54.96	55.3300	51.3600	51.70	-5.554%	1,021,053	-40.716%
2024-12-17	54.53	55.4899	54.5300	54.74	+0.128%	467,125	-44.008%
2024-12-16	55.22	55.8450	54.1600	54.67	-1.335%	611,892	-43.936%
2024-12-13	56.65	56.6500	54.8750	55.41	-2.154%	533,423	-44.685%
2024-12-12	57.55	57.5500	55.9300	56.63	-0.736%	408,025	-45.877%
2024-12-11	58.60	58.6800	56.8400	57.05	-1.298%	372,625	-46.275%
2024-12-10	57.63	58.4200	56.7700	57.80	+0.592%	409,497	-46.972%
2024-12-09	57.57	58.1063	56.7300	57.46	+0.666%	293,294	-46.659%
2024-12-06	58.45	58.6500	57.0300	57.08	-0.227%	375,510	-46.303%
2024-12-05	56.54	57.9100	56.0050	57.21	+1.060%	482,668	-46.425%
2024-12-04	55.90	57.0750	55.7380	56.61	-0.247%	450,701	-45.858%
2024-12-03	58.02	58.1750	56.7100	56.75	-2.172%	425,887	-45.991%
2024-12-02	58.27	58.7400	57.6700	58.01	-0.905%	674,516	-47.164%
2024-11-29	58.87	59.5800	58.1700	58.54	+0.240%	208,548	-47.643%
2024-11-27	59.31	60.1550	58.2800	58.40	-0.899%	540,858	-47.517%
2024-11-26	60.06	60.1700	58.6800	58.93	-3.552%	401,036	-47.989%
2024-11-25	59.96	63.0000	59.6450	61.10	+3.682%	624,584	-49.836%
2024-11-22	58.71	59.9100	58.5450	58.93	+0.735%	677,090	-47.989%
2024-11-21	57.70	59.7499	57.1700	58.50	+2.094%	579,190	-47.607%
2024-11-20	57.44	57.6750	56.5000	57.30	-0.985%	811,596	-46.510%
2024-11-19	58.12	58.4700	57.2200	57.87	-1.380%	551,804	-47.036%
2024-11-18	61.05	61.1000	58.6600	58.68	-3.709%	644,012	-47.768%
2024-11-15	61.24	61.5600	60.3900	60.94	+0.164%	511,654	-49.705%
2024-11-14	61.60	62.6500	60.6300	60.84	-0.556%	563,132	-49.622%
2024-11-13	63.30	63.5299	61.0900	61.18	-2.253%	499,027	-49.902%
2024-11-12	64.82	65.2200	62.5700	62.59	-3.856%	1,270,722	-51.031%
2024-11-11	62.70	65.6500	62.2850	65.10	+6.547%	854,697	-52.919%
2024-11-08	61.10	61.3650	60.0700	61.10	+0.016%	493,744	-49.836%
2024-11-07	61.78	61.8100	60.4300	61.09	-0.892%	577,135	-49.828%
2024-11-06	59.80	62.2350	59.8000	61.64	+5.929%	1,203,561	-50.276%
2024-11-05	56.01	58.3300	56.0100	58.19	+3.523%	517,832	-47.328%
2024-11-04	56.92	58.1400	56.1450	56.21	-1.576%	482,713	-45.472%
2024-11-01	56.65	57.3450	56.1801	57.11	+1.909%	645,138	-46.332%
2024-10-31	57.10	57.3850	56.0200	56.04	-2.284%	1,007,186	-45.307%
2024-10-30	57.48	58.4300	57.3200	57.35	-0.261%	708,782	-46.556%
2024-10-29	55.16	58.2299	55.0000	57.50	+3.417%	1,204,498	-46.696%
2024-10-28	54.09	56.0500	53.6200	55.60	+3.886%	1,027,884	-44.874%
2024-10-25	52.70	54.8582	52.7000	53.52	+2.470%	1,083,856	-42.732%
2024-10-24	52.87	52.8700	51.2400	52.23	+0.869%	1,190,831	-41.317%
2024-10-23	53.67	56.8100	51.1850	51.78	-10.755%	2,539,466	-40.807%
2024-10-22	57.63	58.3500	57.1400	58.02	-0.138%	707,151	-47.173%
2024-10-21	60.04	60.7400	57.9800	58.10	-3.776%	601,437	-47.246%
2024-10-18	60.55	60.8800	59.8550	60.38	+0.366%	487,190	-49.238%
2024-10-17	60.04	60.1900	58.9650	60.16	-0.430%	804,750	-49.053%
2024-10-16	59.22	61.0000	58.7700	60.42	+2.633%	664,167	-49.272%
2024-10-15	58.41	60.1722	58.2933	58.87	+0.753%	514,592	-47.936%
2024-10-14	57.71	58.5000	57.0300	58.43	+0.499%	453,313	-47.544%
2024-10-11	56.35	58.2200	56.2500	58.14	+2.812%	462,015	-47.282%
2024-10-10	56.43	57.3000	56.0450	56.55	-0.842%	389,850	-45.800%
2024-10-09	57.19	58.2100	56.4600	57.03	-0.575%	406,668	-46.256%
2024-10-08	56.73	57.8900	56.0100	57.36	+1.486%	442,111	-46.566%
2024-10-07	57.24	57.5100	56.0200	56.52	-2.282%	359,377	-45.771%
2024-10-04	58.50	58.5000	57.3600	57.84	+0.417%	254,310	-47.009%
2024-10-03	56.80	57.8000	56.1100	57.60	+0.559%	514,361	-46.788%
2024-10-02	57.57	58.1300	57.1100	57.28	-1.020%	263,546	-46.491%
2024-10-01	57.85	58.0300	56.7368	57.87	-0.413%	417,741	-47.036%
2024-09-30	58.05	58.9200	57.6800	58.11	-0.172%	366,072	-47.255%
2024-09-27	58.33	59.5000	57.6700	58.21	+1.129%	522,301	-47.346%
2024-09-26	58.09	58.5400	57.4700	57.56	+1.267%	371,269	-46.751%
2024-09-25	58.41	58.4100	56.5900	56.84	-2.638%	473,035	-46.077%
2024-09-24	58.01	59.0500	57.4000	58.38	+1.073%	472,696	-47.499%
2024-09-23	59.09	59.3864	55.7050	57.76	-2.284%	1,278,640	-46.936%
2024-09-20	59.35	59.3600	58.4200	59.11	-0.739%	1,111,341	-48.148%
2024-09-19	59.16	59.6100	58.2900	59.55	+2.690%	454,343	-48.531%
2024-09-18	58.62	60.1200	57.4200	57.99	-0.956%	451,858	-47.146%
2024-09-17	57.57	59.1800	57.5300	58.55	+2.864%	562,108	-47.652%
2024-09-16	56.58	57.3400	56.2500	56.92	+0.690%	357,051	-46.152%
2024-09-13	55.74	57.1650	55.2800	56.53	+3.232%	480,713	-45.781%
2024-09-12	55.55	55.5500	54.1300	54.76	-0.779%	550,204	-44.028%
2024-09-11	54.40	55.2400	53.3200	55.19	+0.200%	339,446	-44.465%
2024-09-10	56.00	56.1600	54.2700	55.08	-1.731%	429,412	-44.354%
2024-09-09	56.21	57.2500	55.7700	56.05	-0.249%	393,748	-45.317%
2024-09-06	57.90	58.3500	56.1200	56.19	-3.004%	437,460	-45.453%
2024-09-05	59.09	59.0900	57.9300	57.93	-1.563%	615,082	-47.091%
2024-09-04	58.00	59.0800	57.8600	58.85	+0.961%	197,032	-47.918%
2024-09-03	59.07	59.4800	57.8800	58.29	-2.296%	384,158	-47.418%
2024-08-30	60.09	60.1400	59.0800	59.66	+0.151%	291,055	-48.626%
2024-08-29	60.22	60.7900	59.4500	59.57	-0.084%	351,563	-48.548%
2024-08-28	60.00	60.3900	59.4550	59.62	-1.308%	444,147	-48.591%
2024-08-27	60.48	60.6800	59.3000	60.41	-0.658%	571,187	-49.263%
2024-08-26	60.59	61.1600	60.0200	60.81	+1.181%	555,536	-49.597%
2024-08-23	58.01	60.7300	58.0100	60.10	+4.722%	689,557	-49.002%
2024-08-22	57.97	57.9700	56.9000	57.39	-0.966%	365,159	-46.593%
2024-08-21	57.23	58.0200	56.9400	57.95	+2.259%	290,502	-47.110%
2024-08-20	57.94	58.1600	56.5800	56.67	-2.310%	284,480	-45.915%
2024-08-19	58.04	58.4800	57.4200	58.01	+0.069%	267,646	-47.164%
2024-08-16	58.04	59.4100	57.5900	57.97	+0.364%	365,970	-47.128%
2024-08-15	57.71	58.6500	57.3600	57.76	+3.217%	481,509	-46.936%
2024-08-14	57.86	57.8600	55.8500	55.96	-2.746%	346,294	-45.229%
2024-08-13	55.23	57.8450	55.1800	57.54	+4.809%	486,665	-46.733%
2024-08-12	56.08	56.1600	54.6400	54.90	-2.261%	366,318	-44.171%
2024-08-09	56.67	57.1150	56.1050	56.17	-0.602%	236,334	-45.434%
2024-08-08	57.12	57.6600	56.4200	56.51	-0.230%	309,895	-45.762%
2024-08-07	58.00	58.7800	56.1236	56.64	-0.509%	374,565	-45.886%
2024-08-06	56.84	57.8550	56.1000	56.93	+0.708%	390,418	-46.162%
2024-08-05	53.98	57.4300	53.6300	56.53	-0.825%	680,246	-45.781%
2024-08-02	56.34	58.3750	55.3300	57.00	-1.724%	679,813	-46.228%
2024-08-01	62.47	62.4900	57.3200	58.00	-7.230%	698,352	-47.155%
2024-07-31	62.42	64.8300	61.6600	62.52	+0.418%	529,850	-50.976%
2024-07-30	62.00	62.6000	60.7600	62.26	+0.842%	510,069	-50.771%
2024-07-29	60.66	61.8900	60.4650	61.74	+1.613%	405,684	-50.356%
2024-07-26	60.19	61.3700	60.0000	60.76	+2.221%	623,500	-49.556%
2024-07-25	56.03	59.7500	55.6800	59.44	+5.596%	667,735	-48.435%
2024-07-24	57.83	58.7050	56.1850	56.29	-3.265%	351,791	-45.550%
2024-07-23	56.01	58.4900	56.0100	58.19	+1.007%	384,795	-47.328%
2024-07-22	57.20	57.7100	55.9600	57.61	+1.408%	427,613	-46.797%
2024-07-19	57.96	57.9600	55.8600	56.81	-2.153%	462,275	-46.048%
2024-07-18	58.87	60.5900	57.4050	58.06	-0.752%	673,031	-47.210%
2024-07-17	59.03	59.3200	58.0000	58.50	-1.928%	716,648	-47.607%
2024-07-16	58.34	60.1400	57.9550	59.65	+2.934%	942,165	-48.617%
2024-07-15	57.35	58.2600	56.9100	57.95	+1.899%	656,622	-47.110%
2024-07-12	55.31	57.2800	54.9200	56.87	+4.234%	1,048,572	-46.105%
2024-07-11	52.33	54.8160	52.3300	54.56	+6.667%	820,359	-43.823%
2024-07-10	49.71	51.3000	49.7100	51.15	+2.959%	477,005	-40.078%
2024-07-09	50.75	51.1299	49.6800	49.68	-2.855%	810,195	-38.305%
2024-07-08	52.19	52.6500	50.9400	51.14	-1.350%	601,954	-40.066%
2024-07-05	52.94	53.0250	51.5300	51.84	-2.666%	442,214	-40.876%
2024-07-03	53.63	53.8200	52.9700	53.26	-0.337%	228,793	-42.452%
2024-07-02	53.65	53.8350	52.8600	53.44	+0.056%	473,264	-42.646%
2024-07-01	54.20	54.6281	52.8300	53.41	-1.458%	480,355	-42.614%
2024-06-28	53.85	54.7000	53.2700	54.20	+1.365%	790,330	-43.450%
2024-06-27	52.84	53.6300	52.3700	53.47	+1.423%	574,325	-42.678%
2024-06-26	51.34	52.7500	51.0200	52.72	+1.600%	745,749	-41.863%
2024-06-25	53.83	54.1027	51.7100	51.89	-4.138%	647,925	-40.933%
2024-06-24	54.08	55.5200	54.0000	54.13	+0.259%	642,161	-43.377%
2024-06-21	53.50	54.5600	53.5000	53.99	-1.280%	2,154,929	-43.230%
2024-06-20	53.75	56.8900	53.1300	54.69	-3.545%	1,562,131	-43.957%
2024-06-18	56.12	56.7500	55.5700	56.70	+0.657%	866,638	-45.944%
2024-06-17	55.35	56.8400	55.0100	56.33	+2.232%	741,411	-45.588%
2024-06-14	56.19	56.7299	54.8650	55.10	-3.299%	889,715	-44.374%
2024-06-13	58.42	58.8200	56.7800	56.98	-2.348%	732,849	-46.209%
2024-06-12	59.32	60.5900	58.1800	58.35	+0.603%	872,855	-47.472%
2024-06-11	58.49	58.6600	57.8200	58.00	-1.327%	451,310	-47.155%
2024-06-10	59.01	59.0600	58.1500	58.78	-1.459%	383,222	-47.856%
2024-06-07	59.47	59.9999	59.2350	59.65	-0.351%	196,650	-48.617%
2024-06-06	60.06	60.3600	58.7400	59.86	-0.333%	335,569	-48.797%
2024-06-05	58.89	60.3500	58.0500	60.06	+0.183%	549,509	-48.968%
2024-06-04	60.34	61.4300	59.6100	59.95	-3.679%	501,349	-48.874%
2024-06-03	62.69	62.8850	61.2200	62.24	+0.306%	297,907	-50.755%
2024-05-31	61.27	62.4000	61.0700	62.05	+1.922%	379,786	-50.604%
2024-05-30	59.20	61.0250	59.2000	60.88	+3.820%	454,836	-49.655%
2024-05-29	58.91	59.2100	58.3000	58.64	-1.594%	415,212	-47.732%
2024-05-28	59.90	60.4500	59.3300	59.59	-0.451%	323,010	-48.565%
2024-05-24	60.45	60.4500	59.4600	59.86	-0.033%	360,324	-48.797%
2024-05-23	60.41	60.4100	59.2100	59.88	-0.680%	388,338	-48.814%
2024-05-22	60.84	61.3150	60.0450	60.29	-1.503%	460,435	-49.162%
2024-05-21	61.12	61.4000	60.5100	61.21	-0.391%	341,176	-49.926%
2024-05-20	61.75	62.4400	61.2000	61.45	-0.437%	337,397	-50.122%
2024-05-17	62.29	62.4815	60.9600	61.72	-0.915%	499,579	-50.340%
2024-05-16	63.19	63.2800	62.1600	62.29	-1.315%	423,884	-50.795%
2024-05-15	64.07	64.0700	62.5400	63.12	-0.708%	440,231	-51.442%
2024-05-14	65.83	65.8300	63.4300	63.57	-1.731%	372,466	-51.785%
2024-05-13	64.84	66.0500	64.6600	64.69	+0.905%	393,890	-52.620%
2024-05-10	63.63	64.2500	63.5100	64.11	+1.184%	358,054	-52.192%
2024-05-09	62.80	63.6400	62.3700	63.36	+0.892%	421,835	-51.626%
2024-05-08	61.41	63.3600	60.9900	62.80	+1.766%	538,989	-51.194%
2024-05-07	62.22	62.6750	61.6300	61.71	-0.852%	447,145	-50.332%
2024-05-06	63.43	63.9400	62.0200	62.24	-0.813%	464,370	-50.755%
2024-05-03	63.67	64.4300	62.6500	62.75	+0.096%	558,499	-51.155%
2024-05-02	62.18	62.7700	61.4800	62.69	+1.968%	342,946	-51.109%
2024-05-01	62.03	63.1800	61.0000	61.48	-0.162%	494,778	-50.146%
2024-04-30	62.50	62.8800	61.5300	61.58	-2.671%	485,952	-50.227%
2024-04-29	63.54	63.8550	63.1900	63.27	+0.317%	355,680	-51.557%
2024-04-26	62.49	63.4500	62.4609	63.07	+0.896%	300,386	-51.403%
2024-04-25	63.57	63.6050	61.7700	62.51	-3.205%	552,402	-50.968%
2024-04-24	64.64	65.3400	64.0300	64.58	-0.616%	397,121	-52.539%
2024-04-23	63.99	65.2200	63.7800	64.98	+2.041%	357,367	-52.832%
2024-04-22	62.90	64.4600	62.5900	63.68	+1.823%	459,106	-51.869%
2024-04-19	61.01	62.7400	61.0100	62.54	+2.056%	487,047	-50.991%
2024-04-18	61.14	62.2800	60.7950	61.28	+0.229%	526,442	-49.984%
2024-04-17	62.57	62.5700	61.1400	61.14	-1.988%	504,364	-49.869%
2024-04-16	62.74	63.0300	61.7700	62.38	-1.157%	809,009	-50.866%
2024-04-15	64.76	64.8600	62.8600	63.11	-2.049%	603,042	-51.434%
2024-04-12	65.02	65.6500	64.4200	64.43	-1.918%	840,989	-52.429%
2024-04-11	66.26	66.8700	65.6700	65.69	-0.860%	586,300	-53.341%
2024-04-10	68.15	68.1500	66.2400	66.26	-4.813%	775,438	-53.743%
2024-04-09	70.76	71.1400	69.3900	69.61	-1.542%	492,192	-55.969%
2024-04-08	70.53	71.3100	70.3700	70.70	+0.986%	395,821	-56.648%
2024-04-05	69.44	70.3900	68.6300	70.01	+0.734%	571,350	-56.221%
2024-04-04	71.40	72.1450	69.3700	69.50	-1.460%	487,401	-55.899%
2024-04-03	69.69	70.9400	69.6900	70.53	+0.185%	540,278	-56.543%
2024-04-02	72.08	72.4700	70.1600	70.40	-3.310%	753,203	-56.463%
2024-04-01	74.00	74.0000	71.8350	72.81	-1.608%	529,500	-57.904%
2024-03-28	72.21	74.1000	72.2050	74.00	+2.451%	597,705	-58.581%
2024-03-27	71.21	72.2900	71.1450	72.23	+2.077%	769,380	-57.566%
2024-03-26	70.30	71.0500	69.8300	70.76	+1.404%	560,556	-56.685%
2024-03-25	70.44	70.9500	69.6750	69.78	-0.400%	612,451	-56.076%
2024-03-22	69.00	70.3700	67.5650	70.06	+0.777%	841,041	-56.252%
2024-03-21	68.00	70.5300	66.5100	69.52	+6.186%	1,339,041	-55.912%
2024-03-20	64.15	65.7400	63.8200	65.47	+2.666%	1,322,988	-53.185%
2024-03-19	63.10	64.0900	62.1750	63.77	+0.425%	700,329	-51.937%
2024-03-18	64.72	65.0900	63.4050	63.50	-2.112%	921,080	-51.732%
2024-03-15	63.00	65.1200	62.7300	64.87	+3.165%	1,701,622	-52.752%
2024-03-14	64.59	64.8200	62.0300	62.88	-2.738%	799,544	-51.256%
2024-03-13	63.89	65.5100	63.8900	64.65	+0.937%	516,089	-52.591%
2024-03-12	65.24	65.4300	63.8300	64.05	-1.507%	615,507	-52.147%
2024-03-11	64.16	65.0400	63.3500	65.03	+1.120%	506,189	-52.868%
2024-03-08	64.29	65.3900	64.0400	64.31	+0.610%	525,614	-52.340%
2024-03-07	63.98	64.7000	63.0500	63.92	-0.327%	757,389	-52.049%
2024-03-06	64.43	66.0000	63.4450	64.13	-6.009%	1,231,217	-52.206%
2024-03-05	68.79	68.8600	67.6000	68.23	-1.743%	726,070	-55.078%
2024-03-04	70.98	71.2450	68.9850	69.44	-3.515%	920,645	-55.861%
2024-03-01	71.73	72.0750	70.4250	71.97	+0.335%	375,227	-57.413%
2024-02-29	71.33	71.8800	70.8000	71.73	+1.500%	313,809	-57.270%
2024-02-28	70.52	71.5300	70.4950	70.67	-0.675%	390,748	-56.629%
2024-02-27	71.00	71.5500	70.6900	71.15	+1.440%	276,397	-56.922%
2024-02-26	70.39	71.4800	70.1200	70.14	-0.581%	305,590	-56.302%
2024-02-23	70.82	71.2700	70.1100	70.55	-0.198%	316,664	-56.556%
2024-02-22	69.55	71.1200	69.3073	70.69	+1.624%	327,492	-56.642%
2024-02-21	69.00	69.6300	68.5100	69.56	+0.477%	327,753	-55.937%
2024-02-20	68.59	69.5075	68.1968	69.23	-0.331%	563,131	-55.727%
2024-02-16	69.30	69.8300	68.8700	69.46	-0.771%	396,806	-55.874%
2024-02-15	69.27	70.5200	69.1650	70.00	+2.130%	349,305	-56.214%
2024-02-14	68.39	68.9200	67.1800	68.54	+1.691%	333,486	-55.282%
2024-02-13	67.09	67.7750	66.5300	67.40	-2.882%	568,165	-54.525%
2024-02-12	68.00	70.0700	68.0000	69.40	+1.969%	390,971	-55.836%
2024-02-09	67.06	68.3400	66.8953	68.06	+1.628%	312,578	-54.966%
2024-02-08	66.82	67.2750	66.3550	66.97	+0.556%	317,367	-54.233%
2024-02-07	66.20	67.1600	65.9500	66.60	+0.528%	273,349	-53.979%
2024-02-06	66.16	66.9800	66.1300	66.25	-0.226%	302,954	-53.736%
2024-02-05	66.38	67.1100	65.7550	66.40	-1.673%	337,629	-53.840%
2024-02-02	66.80	68.1450	66.4000	67.53	+0.089%	387,031	-54.613%
2024-02-01	66.43	67.6500	65.5500	67.47	+2.663%	390,276	-54.572%
2024-01-31	65.65	67.8800	65.1260	65.72	+0.152%	630,807	-53.363%
2024-01-30	66.96	67.1600	65.5900	65.62	-2.713%	480,378	-53.292%
2024-01-29	66.55	67.4900	66.1600	67.45	+1.352%	553,061	-54.559%
2024-01-26	67.32	67.8600	66.1900	66.55	-0.329%	521,682	-53.944%
2024-01-25	67.88	67.8850	65.0800	66.77	-1.534%	732,030	-54.096%
2024-01-24	69.82	69.8200	66.9450	67.81	-1.611%	629,183	-54.800%
2024-01-23	69.90	70.8500	68.7500	68.92	+0.510%	793,242	-55.528%