Dark

WGO
Winnebago Industries, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

31.55USD-3.132%(-1.02)541,426

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:29:30 AM EDT

32.00USD-1.750%(-0.57)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

31.55USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	32.1500	32.6899	31.3400	31.5500	-3.132%	541,426	0.000%
2026-08-13	32.1800	33.1900	32.1800	32.5700	+0.587%	411,879	-3.132%
2026-08-12	32.6100	32.6615	31.3600	32.3800	-1.250%	471,826	-2.563%
2026-08-11	31.8500	32.9100	31.8100	32.7900	+2.309%	495,872	-3.782%
2026-08-10	32.0000	32.1400	31.4800	32.0500	-0.342%	401,947	-1.560%
2026-08-07	31.2800	32.3600	31.0000	32.1600	+2.780%	533,210	-1.897%
2026-08-06	31.7300	32.1400	31.0400	31.2900	-2.158%	457,455	+0.831%
2026-08-05	31.8000	32.2200	31.2700	31.9800	+0.314%	369,724	-1.345%
2026-08-04	31.0200	31.9400	30.7900	31.8800	+1.886%	539,739	-1.035%
2026-08-03	30.9300	31.9300	30.7600	31.2900	+3.336%	426,691	+0.831%
2026-07-31	30.5800	30.5800	29.8300	30.2800	-0.819%	412,135	+4.194%
2026-07-30	31.7500	31.8000	30.3350	30.5300	-4.054%	580,650	+3.341%
2026-07-29	32.0000	32.3300	31.4100	31.8200	-0.903%	436,397	-0.849%
2026-07-28	31.3400	32.7200	31.3400	32.1100	+3.281%	533,973	-1.744%
2026-07-27	30.7400	31.3400	30.7400	31.0900	+1.040%	370,370	+1.480%
2026-07-24	30.1300	31.1000	29.7700	30.7700	+2.328%	391,284	+2.535%
2026-07-23	30.7400	30.9100	29.9300	30.0700	-3.405%	592,380	+4.922%
2026-07-22	30.4600	31.4399	30.4150	31.1300	+2.469%	463,110	+1.349%
2026-07-21	30.1800	30.8900	30.1800	30.3800	-0.426%	475,135	+3.851%
2026-07-20	30.7000	30.9600	29.9900	30.5100	-0.619%	484,652	+3.409%
2026-07-17	31.1600	31.8850	30.1700	30.7000	-1.948%	514,311	+2.769%
2026-07-16	30.7900	31.8250	30.5850	31.3100	+2.656%	557,480	+0.767%
2026-07-15	29.3300	30.7100	29.2900	30.5000	+5.136%	595,023	+3.443%
2026-07-14	29.5000	29.9182	28.7200	29.0100	-1.861%	889,658	+8.756%
2026-07-13	29.4200	30.2000	29.4200	29.5600	+0.647%	660,253	+6.732%
2026-07-10	29.2800	29.8900	29.2200	29.3700	+1.032%	601,302	+7.423%
2026-07-09	28.6500	29.6900	28.4200	29.0700	+0.832%	858,290	+8.531%
2026-07-08	30.4500	30.4900	28.4500	28.8300	-6.639%	1,273,161	+9.435%
2026-07-07	30.6700	31.2200	30.4800	30.8800	+0.685%	725,403	+2.170%
2026-07-06	31.2000	31.4630	30.4500	30.6700	-1.573%	736,998	+2.869%
2026-07-02	31.2100	31.4900	30.5000	31.1600	+0.322%	711,426	+1.252%
2026-07-01	31.2100	32.0450	30.7050	31.0600	-0.576%	1,010,812	+1.578%
2026-06-30	31.0500	31.9500	30.2800	31.2400	-0.888%	852,904	+0.992%
2026-06-29	30.8400	31.7200	30.3800	31.5200	+0.542%	1,206,250	+0.095%
2026-06-26	30.8500	31.8100	30.0300	31.3500	+1.522%	1,766,521	+0.638%
2026-06-25	28.5100	31.5800	28.4000	30.8800	+13.238%	1,945,189	+2.170%
2026-06-24	28.6400	30.2000	26.8000	27.2700	-3.571%	2,447,887	+15.695%
2026-06-23	27.8000	28.4999	27.8000	28.2800	-0.141%	882,667	+11.563%
2026-06-22	28.4100	28.6400	27.9700	28.3200	-1.221%	807,594	+11.405%
2026-06-18	28.1000	29.3000	28.1000	28.6700	+2.356%	976,049	+10.045%
2026-06-17	28.7000	29.4350	27.8450	28.0100	-2.878%	635,273	+12.638%
2026-06-16	29.4900	29.9000	28.5500	28.8400	-2.237%	638,484	+9.397%
2026-06-15	29.8500	30.4200	29.2400	29.5000	+0.889%	974,899	+6.949%
2026-06-12	28.4300	29.6300	28.4300	29.2400	+3.983%	689,879	+7.900%
2026-06-11	27.6000	28.3550	27.4501	28.1200	+1.921%	740,247	+12.198%
2026-06-10	28.5900	28.6300	27.5700	27.5900	-4.201%	570,448	+14.353%
2026-06-09	28.2800	29.1500	28.2800	28.8000	+3.004%	604,025	+9.549%
2026-06-08	27.7700	28.3200	27.6300	27.9600	+0.939%	528,454	+12.840%
2026-06-05	27.7300	28.4400	27.2900	27.7000	-1.494%	798,177	+13.899%
2026-06-04	29.3900	29.7399	27.9400	28.1200	-2.901%	979,716	+12.198%
2026-06-03	28.5300	29.2699	28.3100	28.9600	-1.093%	736,936	+8.943%
2026-06-02	29.1000	29.5500	28.9900	29.2800	+0.826%	615,045	+7.753%
2026-06-01	29.3000	29.5200	28.5200	29.0400	-2.189%	601,620	+8.643%
2026-05-29	30.3800	30.6100	29.5700	29.6900	-2.110%	629,716	+6.265%
2026-05-28	29.4500	30.4900	29.0500	30.3300	+1.404%	495,058	+4.022%
2026-05-27	29.4400	31.0400	29.2600	29.9100	+0.538%	830,616	+5.483%
2026-05-26	30.1300	30.6500	29.5300	29.7500	-0.101%	720,379	+6.050%
2026-05-22	29.0400	29.9900	29.0400	29.7800	+1.465%	660,860	+5.944%
2026-05-21	28.6900	29.5600	28.1300	29.3500	+0.617%	1,345,150	+7.496%
2026-05-20	28.2100	29.1800	27.6400	29.1700	+3.440%	750,598	+8.159%
2026-05-19	28.9200	28.9350	27.7200	28.2000	-2.893%	978,340	+11.879%
2026-05-18	28.9200	29.3000	28.6000	29.0400	+0.763%	606,202	+8.643%
2026-05-15	29.7300	30.5900	28.8200	28.8200	-3.548%	650,815	+9.473%
2026-05-14	29.6000	30.3900	29.4301	29.8800	+2.259%	684,757	+5.589%
2026-05-13	29.3000	30.1500	29.0000	29.2200	-1.117%	387,364	+7.974%
2026-05-12	30.6700	30.8650	29.5400	29.5500	-3.083%	498,174	+6.768%
2026-05-11	31.8000	31.8000	30.4200	30.4900	-3.969%	640,785	+3.477%
2026-05-08	32.0600	32.3300	31.3600	31.7500	-0.439%	487,488	-0.630%
2026-05-07	32.3700	32.6900	31.6950	31.8900	-0.188%	548,354	-1.066%
2026-05-06	31.4600	32.2546	31.4600	31.9500	+3.231%	513,990	-1.252%
2026-05-05	30.5100	31.1800	30.4400	30.9500	+1.542%	367,678	+1.939%
2026-05-04	31.7900	31.7900	30.1000	30.4800	-4.809%	528,024	+3.510%
2026-05-01	32.5700	32.6800	31.4750	32.0200	-1.809%	336,093	-1.468%
2026-04-30	31.8600	32.7100	31.7300	32.6100	+2.386%	539,729	-3.251%
2026-04-29	32.0800	32.3100	31.7900	31.8500	-2.030%	356,717	-0.942%
2026-04-28	32.5400	32.7550	31.5050	32.5100	+1.057%	499,357	-2.953%
2026-04-27	32.9000	33.3692	32.0300	32.1700	-2.130%	543,641	-1.927%
2026-04-24	32.6200	32.8800	32.2600	32.8700	+0.705%	390,150	-4.016%
2026-04-23	32.5300	32.7800	32.0500	32.6400	+0.153%	518,930	-3.339%
2026-04-22	33.6900	33.9900	32.5000	32.5900	-3.092%	570,722	-3.191%
2026-04-21	33.8800	34.4900	32.8900	33.6300	+0.060%	752,384	-6.185%
2026-04-20	33.5300	33.9400	33.0500	33.6100	-0.385%	554,313	-6.129%
2026-04-17	32.8400	35.3300	32.8400	33.7400	+4.136%	830,330	-6.491%
2026-04-16	31.5900	33.1000	31.3300	32.4000	+2.370%	751,332	-2.623%
2026-04-15	32.6600	32.7900	31.2850	31.6500	-5.097%	1,033,953	-0.316%
2026-04-14	32.5500	33.5500	31.9500	33.3500	+2.019%	845,093	-5.397%
2026-04-13	32.9000	33.0900	31.9000	32.6900	-1.059%	609,365	-3.487%
2026-04-10	33.0300	33.3000	32.4600	33.0400	+0.273%	361,720	-4.510%
2026-04-09	31.7500	32.9600	31.2800	32.9500	+2.329%	491,248	-4.249%
2026-04-08	33.4300	33.9300	32.0750	32.2000	+2.125%	1,089,398	-2.019%
2026-04-07	31.4400	32.1500	31.1550	31.5300	+0.032%	748,903	+0.063%
2026-04-06	30.0300	31.6450	29.8500	31.5200	+3.821%	666,708	+0.095%
2026-04-02	29.9100	30.4000	28.7900	30.3600	+0.497%	832,020	+3.920%
2026-04-01	31.1100	31.6300	30.2000	30.2100	-2.517%	899,975	+4.436%
2026-03-31	32.1100	32.5600	30.8700	30.9900	-1.775%	1,075,361	+1.807%
2026-03-30	31.7000	32.2300	31.0601	31.5500	+0.254%	629,803	0.000%
2026-03-27	32.4900	32.6811	31.1700	31.4700	-4.201%	647,910	+0.254%
2026-03-26	32.0000	32.8900	31.5500	32.8500	+0.551%	1,130,699	-3.957%
2026-03-25	34.7900	35.4300	32.2000	32.6700	-6.870%	1,336,197	-3.428%
2026-03-24	33.6600	35.6950	33.5000	35.0800	+2.155%	824,330	-10.063%
2026-03-23	34.0800	35.0500	33.8450	34.3400	+2.784%	673,502	-8.125%
2026-03-20	32.9300	33.5000	32.8100	33.4100	+0.967%	1,294,928	-5.567%
2026-03-19	32.6200	33.4200	32.5200	33.0900	+1.193%	467,167	-4.654%
2026-03-18	33.2900	33.8699	32.6600	32.7000	-2.446%	399,402	-3.517%
2026-03-17	34.5200	34.7700	33.3400	33.5200	-1.499%	477,511	-5.877%
2026-03-16	34.2600	34.9200	33.8800	34.0300	+0.472%	332,247	-7.288%
2026-03-13	33.6100	33.9700	32.8200	33.8700	+1.256%	526,668	-6.850%
2026-03-12	33.6000	34.6600	33.1400	33.4500	-2.620%	730,815	-5.680%
2026-03-11	34.0500	34.6950	33.3100	34.3500	+0.586%	516,854	-8.151%
2026-03-10	35.0500	35.4799	34.0500	34.1500	-3.121%	645,362	-7.613%
2026-03-09	35.4900	35.4900	33.8000	35.2500	-2.866%	658,378	-10.496%
2026-03-06	37.2500	37.3900	36.2100	36.2900	-4.625%	531,953	-13.061%
2026-03-05	39.4000	39.6300	37.6800	38.0500	-2.411%	467,261	-17.083%
2026-03-04	39.1000	39.7900	38.4100	38.9900	+0.026%	509,218	-19.082%
2026-03-03	37.4400	39.4500	37.3100	38.9800	+0.051%	514,249	-19.061%
2026-03-02	39.0100	39.2900	37.3000	38.9600	-2.331%	773,425	-19.020%
2026-02-27	41.0900	41.2750	39.4500	39.8900	-4.386%	988,635	-20.907%
2026-02-26	42.7300	43.3500	41.6500	41.7200	-1.184%	520,821	-24.377%
2026-02-25	43.4500	43.5200	41.4300	42.2200	-4.002%	722,006	-25.272%
2026-02-24	44.5400	45.3400	43.9200	43.9800	-0.114%	387,576	-28.263%
2026-02-23	46.6900	46.8000	43.9700	44.0300	-5.959%	541,711	-28.344%
2026-02-20	45.7900	47.5600	45.6350	46.8200	+1.849%	276,558	-32.614%
2026-02-19	46.1100	46.1900	44.8800	45.9700	-1.161%	337,580	-31.368%
2026-02-18	46.2000	47.6400	46.1200	46.5100	-0.300%	321,780	-32.165%
2026-02-17	46.6100	46.9800	45.7800	46.6500	+0.236%	271,724	-32.369%
2026-02-13	46.5000	46.8300	45.2800	46.5400	+0.194%	390,380	-32.209%
2026-02-12	47.8600	48.4750	45.6200	46.4500	-1.901%	372,719	-32.078%
2026-02-11	47.5200	48.5000	46.4200	47.3500	+0.297%	463,986	-33.369%
2026-02-10	48.1700	49.0000	47.1800	47.2100	-1.523%	377,629	-33.171%
2026-02-09	48.5000	48.8700	47.9100	47.9400	-1.742%	380,039	-34.189%
2026-02-06	49.0800	49.8700	48.2400	48.7900	-0.489%	431,213	-35.335%
2026-02-05	49.0800	49.8100	48.4100	49.0300	-1.645%	366,748	-35.652%
2026-02-04	48.9200	50.1600	48.5000	49.8500	+3.811%	616,339	-36.710%
2026-02-03	45.9600	48.0800	45.9600	48.0200	+4.210%	640,096	-34.298%
2026-02-02	46.1300	46.4800	45.6500	46.0800	+0.370%	661,362	-31.532%
2026-01-30	46.6500	46.6500	45.3400	45.9100	-1.586%	488,548	-31.279%
2026-01-29	45.9300	46.7600	44.5780	46.6500	+1.171%	451,647	-32.369%
2026-01-28	46.8600	47.4600	45.5700	46.1100	-1.495%	509,218	-31.577%
2026-01-27	46.2500	46.9900	45.4300	46.8100	+0.797%	456,913	-32.600%
2026-01-26	46.5800	47.0200	45.8200	46.4400	-0.301%	328,404	-32.063%
2026-01-23	48.3000	48.5100	46.4800	46.5800	-3.939%	381,562	-32.267%
2026-01-22	48.4600	49.3700	48.1600	48.4900	+0.393%	729,080	-34.935%
2026-01-21	46.5300	48.3600	46.2650	48.3000	+4.932%	530,999	-34.679%
2026-01-20	47.0300	48.0100	45.7650	46.0300	-3.683%	809,670	-31.458%
2026-01-16	47.5000	48.1100	46.7900	47.7900	+1.100%	767,177	-33.982%
2026-01-15	46.2300	48.0000	45.9750	47.2700	+2.560%	881,436	-33.256%
2026-01-14	45.6600	46.8000	45.3500	46.0900	+0.043%	680,243	-31.547%
2026-01-13	45.0600	46.2000	44.7800	46.0700	+2.950%	870,240	-31.517%
2026-01-12	44.1900	45.0100	43.5000	44.7500	+0.720%	790,421	-29.497%
2026-01-09	43.6900	44.7300	43.1500	44.4300	+1.950%	871,233	-28.989%
2026-01-08	42.0000	44.0600	41.9100	43.5800	+2.228%	1,056,002	-27.604%
2026-01-07	42.9000	43.1600	42.0500	42.6300	-0.187%	876,009	-25.991%
2026-01-06	39.7500	42.8200	39.3300	42.7100	+6.775%	1,100,273	-26.130%
2026-01-05	40.4500	41.4700	39.9600	40.0000	-2.057%	478,820	-21.125%
2026-01-02	40.7700	41.2200	39.8800	40.8400	+0.790%	289,625	-22.747%
2025-12-31	41.0700	41.5700	40.4500	40.5200	-1.531%	480,362	-22.137%
2025-12-30	40.9000	41.5700	40.5300	41.1500	+1.230%	506,902	-23.329%
2025-12-29	41.9600	41.9850	40.3600	40.6500	-2.867%	444,915	-22.386%
2025-12-26	42.3400	42.6799	41.6900	41.8500	-1.737%	556,962	-24.612%
2025-12-24	42.8800	42.9400	42.0400	42.5900	-0.467%	210,732	-25.922%
2025-12-23	42.4500	43.3800	42.0100	42.7900	+0.848%	689,149	-26.268%
2025-12-22	42.3500	42.8900	40.2250	42.4300	-2.973%	1,222,522	-25.642%
2025-12-19	47.6600	47.7400	42.7800	43.7300	+8.430%	1,999,448	-27.853%
2025-12-18	41.1900	41.8299	39.2900	40.3300	-2.585%	1,094,440	-21.770%
2025-12-17	39.8600	41.8850	39.6800	41.4000	+3.397%	840,883	-23.792%
2025-12-16	39.5900	40.4600	39.4000	40.0400	+1.367%	505,522	-21.204%
2025-12-15	39.4800	40.1899	39.2100	39.5000	+0.663%	619,865	-20.127%
2025-12-12	40.3200	40.3200	39.1400	39.2400	-1.753%	513,205	-19.597%
2025-12-11	40.7900	41.3200	39.5300	39.9400	-1.795%	561,994	-21.007%
2025-12-10	38.7700	41.2499	38.6300	40.6700	+4.847%	821,572	-22.424%
2025-12-09	37.5500	38.8550	36.3013	38.7900	+2.294%	455,241	-18.665%
2025-12-08	38.1000	38.3800	37.7900	37.9200	-0.237%	363,976	-16.799%
2025-12-05	37.9600	39.1000	37.8000	38.0100	-0.079%	653,731	-16.996%
2025-12-04	37.6300	38.1200	37.4750	38.0400	+1.305%	333,196	-17.061%
2025-12-03	39.1600	39.9800	37.3850	37.5500	-3.022%	698,958	-15.979%
2025-12-02	36.9900	39.2200	36.3850	38.7200	+5.246%	578,831	-18.518%
2025-12-01	35.5600	37.6499	35.5600	36.7900	+1.658%	298,086	-14.243%
2025-11-28	36.4200	36.9500	36.1500	36.1900	-0.686%	149,542	-12.821%
2025-11-26	36.0100	37.0600	35.9100	36.4400	+0.524%	1,636,270	-13.419%
2025-11-25	34.8500	36.6700	34.8074	36.2500	+4.739%	514,444	-12.966%
2025-11-24	34.5100	35.1150	33.4900	34.6100	-0.460%	483,045	-8.841%
2025-11-21	32.5700	35.0000	32.4650	34.7700	+8.149%	478,127	-9.261%
2025-11-20	32.7400	33.4200	31.9300	32.1500	-1.320%	276,849	-1.866%
2025-11-19	32.5800	33.1400	32.0800	32.5800	-0.671%	406,010	-3.161%
2025-11-18	32.3400	32.9100	32.1450	32.8000	+0.768%	423,272	-3.811%
2025-11-17	33.3200	33.6699	32.1700	32.5500	-2.981%	379,878	-3.072%
2025-11-14	33.1600	33.6900	32.4800	33.5500	+0.209%	308,190	-5.961%
2025-11-13	33.9900	34.4300	33.1200	33.4800	-1.761%	566,215	-5.765%
2025-11-12	34.9800	35.8200	34.0200	34.0800	-2.629%	491,262	-7.424%
2025-11-11	35.8000	36.0100	34.9700	35.0000	-1.269%	254,138	-9.857%
2025-11-10	37.3000	37.3050	35.4000	35.4500	-3.169%	325,892	-11.001%
2025-11-07	36.1900	36.8400	35.9400	36.6100	+0.937%	361,079	-13.821%
2025-11-06	37.3600	37.7300	36.2400	36.2700	-2.970%	439,457	-13.014%
2025-11-05	36.1500	37.7200	35.7300	37.3800	+3.460%	417,194	-15.597%
2025-11-04	36.6200	36.6800	35.7900	36.1300	-2.193%	393,207	-12.676%
2025-11-03	37.3100	37.3500	36.1900	36.9400	-2.042%	519,819	-14.591%
2025-10-31	36.6100	37.7500	36.4800	37.7100	+0.964%	459,540	-16.335%
2025-10-30	37.0000	37.9300	36.9200	37.3500	+0.242%	615,002	-15.529%
2025-10-29	40.3000	40.3900	36.9100	37.2600	-8.227%	830,282	-15.325%
2025-10-28	40.9300	41.4750	40.6000	40.6000	-1.456%	545,861	-22.291%
2025-10-27	40.3100	41.8742	40.1600	41.2000	+2.615%	942,254	-23.422%
2025-10-24	40.3300	40.8300	39.7700	40.1500	+1.929%	1,003,864	-21.420%
2025-10-23	39.4200	39.7900	37.6600	39.3900	-3.076%	1,897,993	-19.904%
2025-10-22	36.3100	40.8500	36.0300	40.6400	+28.526%	3,387,944	-22.367%
2025-10-21	30.6400	31.7390	30.3400	31.6200	+3.638%	549,833	-0.221%
2025-10-20	30.4200	30.8050	29.9800	30.5100	+1.497%	431,873	+3.409%
2025-10-17	29.8900	30.3539	29.6300	30.0600	+0.267%	546,501	+4.957%
2025-10-16	30.1600	30.2250	29.5500	29.9800	-0.465%	446,766	+5.237%
2025-10-15	30.8900	31.1763	29.7100	30.1200	-2.049%	521,885	+4.748%
2025-10-14	29.3500	31.0100	29.2400	30.7500	+2.981%	632,179	+2.602%
2025-10-13	30.0700	30.3400	29.6800	29.8600	+0.674%	504,942	+5.660%
2025-10-10	31.6400	31.6400	29.6500	29.6600	-5.209%	588,873	+6.372%
2025-10-09	31.9000	31.9400	31.1600	31.2900	-2.614%	498,547	+0.831%
2025-10-08	32.1100	32.5100	31.9000	32.1300	+0.062%	308,166	-1.805%
2025-10-07	32.8200	33.2500	31.9000	32.1100	-2.312%	489,928	-1.744%
2025-10-06	34.8400	34.8400	32.8500	32.8700	-5.546%	501,778	-4.016%
2025-10-03	34.3000	35.1000	34.3000	34.8000	+2.173%	399,530	-9.339%
2025-10-02	33.8500	34.5800	33.6450	34.0600	+0.859%	306,286	-7.369%
2025-10-01	33.5400	34.0250	33.4540	33.7700	+0.987%	405,061	-6.574%
2025-09-30	34.0100	34.0100	32.9100	33.4400	-1.211%	378,717	-5.652%
2025-09-29	34.9600	34.9600	33.2600	33.8500	-1.884%	479,735	-6.795%
2025-09-26	33.9000	34.7100	33.5250	34.5000	+2.893%	370,918	-8.551%
2025-09-25	34.5000	34.5000	33.3607	33.5300	-3.092%	493,667	-5.905%
2025-09-24	33.8400	34.7500	33.5718	34.6000	+4.374%	582,866	-8.815%
2025-09-23	33.6200	34.0768	33.0400	33.1500	-0.361%	439,997	-4.827%
2025-09-22	33.0000	33.6200	32.8450	33.2700	+0.483%	488,182	-5.170%
2025-09-19	33.8000	34.0350	32.9100	33.1100	-1.751%	1,133,018	-4.712%
2025-09-18	33.2900	33.8100	32.7200	33.7000	+2.121%	565,305	-6.380%
2025-09-17	33.6000	34.9700	32.8400	33.0000	-1.610%	523,976	-4.394%
2025-09-16	33.6400	33.7050	33.1500	33.5400	+0.119%	521,278	-5.933%
2025-09-15	34.1400	34.2800	33.1100	33.5000	-1.092%	679,581	-5.821%
2025-09-12	34.9400	35.1800	33.6900	33.8700	-3.860%	506,786	-6.850%
2025-09-11	34.3000	35.2850	34.3000	35.2300	+3.618%	539,105	-10.446%
2025-09-10	35.0400	35.0400	33.8100	34.0000	-3.519%	712,561	-7.206%
2025-09-09	36.2500	36.5830	35.2100	35.2400	-3.187%	708,451	-10.471%
2025-09-08	37.0300	37.0300	36.0700	36.4000	-1.060%	505,629	-13.324%
2025-09-05	36.5200	37.6800	36.3300	36.7900	+0.822%	450,225	-14.243%
2025-09-04	35.5200	36.5300	35.2900	36.4900	+3.108%	395,417	-13.538%
2025-09-03	34.7800	35.8000	34.7800	35.3900	+0.797%	280,059	-10.851%
2025-09-02	35.3400	35.6400	34.9950	35.1100	-2.418%	355,029	-10.140%
2025-08-29	36.0000	36.5300	35.5000	35.9800	+0.475%	305,422	-12.312%
2025-08-28	36.7900	36.7900	35.1900	35.8100	-1.810%	319,492	-11.896%
2025-08-27	35.7200	36.7500	35.7200	36.4700	+1.758%	279,003	-13.491%
2025-08-26	36.1600	36.6550	35.7200	35.8400	-1.566%	382,466	-11.970%
2025-08-25	35.9800	36.5600	35.7950	36.4100	+0.414%	436,343	-13.348%
2025-08-22	34.0600	36.4300	33.9554	36.2600	+7.310%	684,998	-12.990%
2025-08-21	33.8400	34.1100	33.1200	33.7900	-1.944%	427,620	-6.629%
2025-08-20	35.0500	35.4950	34.4500	34.4600	-2.655%	482,740	-8.445%
2025-08-19	34.6400	35.5250	34.4450	35.4000	+3.448%	743,661	-10.876%
2025-08-18	34.3700	34.7600	33.6700	34.2200	-0.233%	463,227	-7.802%
2025-08-15	34.8600	35.2400	34.2800	34.3000	-0.146%	516,201	-8.017%
2025-08-14	33.4400	34.4600	33.3039	34.3500	-0.174%	555,166	-8.151%
2025-08-13	32.5800	34.6400	32.4200	34.4100	+5.455%	840,598	-8.312%
2025-08-12	30.8000	32.6600	30.4000	32.6300	+7.975%	650,343	-3.310%
2025-08-11	30.6100	30.8800	29.8450	30.2200	-0.592%	567,487	+4.401%
2025-08-08	30.7200	30.8200	30.2100	30.4000	-1.363%	526,215	+3.783%
2025-08-07	31.0000	31.0000	29.8450	30.8200	+0.917%	635,001	+2.369%
2025-08-06	30.0700	30.7800	29.9250	30.5400	+1.462%	519,448	+3.307%
2025-08-05	29.8600	30.2100	29.1900	30.1000	+0.973%	548,559	+4.817%
2025-08-04	28.9300	29.9500	28.7064	29.8100	+3.363%	536,125	+5.837%
2025-08-01	29.5100	29.7200	28.4000	28.8400	-2.961%	769,269	+9.397%
2025-07-31	30.1000	30.4200	29.5350	29.7200	-2.749%	629,033	+6.157%
2025-07-30	32.0900	32.0900	30.2100	30.5600	-3.566%	620,698	+3.240%
2025-07-29	31.4800	31.8900	31.1550	31.6900	+0.795%	462,423	-0.442%
2025-07-28	31.8200	32.4200	31.2400	31.4400	-0.726%	524,070	+0.350%
2025-07-25	31.8200	31.9000	31.1101	31.6700	+0.796%	397,089	-0.379%
2025-07-24	32.0600	32.1650	31.0800	31.4200	-3.383%	620,370	+0.414%
2025-07-23	32.5000	32.8300	32.1900	32.5200	+2.008%	536,002	-2.983%
2025-07-22	30.0800	32.1700	30.0300	31.8800	+7.232%	669,694	-1.035%
2025-07-21	29.9600	30.6100	29.6900	29.7300	+0.371%	538,324	+6.122%
2025-07-18	30.2100	30.7200	29.4550	29.6200	-1.332%	703,781	+6.516%
2025-07-17	29.8500	30.5100	29.6000	30.0200	+0.772%	830,106	+5.097%
2025-07-16	30.6500	31.0300	29.6700	29.7900	-2.711%	743,404	+5.908%
2025-07-15	32.6700	32.9000	30.6200	30.6200	-5.523%	948,019	+3.037%
2025-07-14	33.2500	33.3399	32.2900	32.4100	-2.760%	712,865	-2.654%
2025-07-11	32.9900	33.5100	32.7100	33.3300	-0.239%	573,018	-5.341%
2025-07-10	32.5600	33.6700	32.4218	33.4100	+2.895%	745,505	-5.567%
2025-07-09	31.9000	32.5900	31.6000	32.4700	+2.818%	1,057,219	-2.833%
2025-07-08	30.9100	31.8989	30.5400	31.5800	+3.338%	633,010	-0.095%
2025-07-07	30.9400	31.2900	30.3000	30.5600	-3.076%	580,542	+3.240%
2025-07-03	32.0000	32.2950	31.1200	31.5300	-0.849%	377,498	+0.063%
2025-07-02	30.8700	31.9800	30.5000	31.8000	+3.752%	857,182	-0.786%
2025-07-01	28.6900	31.4400	28.4900	30.6500	+5.690%	1,030,028	+2.936%
2025-06-30	29.1500	29.3300	28.7900	29.0000	-0.922%	775,529	+8.793%
2025-06-27	29.0300	29.5600	28.7100	29.2700	+2.235%	1,021,096	+7.790%
2025-06-26	28.3100	28.9400	28.0000	28.6300	+1.381%	1,183,426	+10.199%
2025-06-25	30.4400	30.9600	28.1900	28.2400	-9.863%	1,889,338	+11.721%
2025-06-24	31.7200	32.1400	31.2500	31.3300	-0.032%	866,666	+0.702%
2025-06-23	31.1600	31.3400	30.4700	31.3400	+0.481%	776,724	+0.670%
2025-06-20	31.5500	31.8600	30.8200	31.1900	-0.288%	942,159	+1.154%
2025-06-18	31.6000	31.9100	31.1800	31.2800	-0.572%	539,435	+0.863%
2025-06-17	31.7600	31.9450	31.3800	31.4600	-1.780%	579,279	+0.286%
2025-06-16	32.1600	32.4050	31.4150	32.0300	+1.618%	624,770	-1.499%
2025-06-13	32.2800	32.8500	31.2700	31.5200	-4.282%	865,998	+0.095%
2025-06-12	32.7800	33.0550	32.1850	32.9300	-0.544%	554,335	-4.191%
2025-06-11	34.3900	34.5250	33.0000	33.1100	-3.357%	528,835	-4.712%
2025-06-10	33.7900	34.4700	33.6573	34.2600	+2.269%	750,348	-7.910%
2025-06-09	33.4700	34.0900	33.1200	33.5000	+1.700%	572,724	-5.821%
2025-06-06	33.3200	33.6700	32.4950	32.9400	+0.335%	901,706	-4.220%
2025-06-05	30.8800	33.4200	30.5000	32.8300	-5.985%	1,746,855	-3.899%
2025-06-04	35.2400	35.4200	34.2000	34.9200	+2.495%	663,659	-9.651%
2025-06-03	33.0800	34.5800	32.4500	34.0700	+4.638%	921,134	-7.397%
2025-06-02	33.8500	33.8500	32.4600	32.5600	-4.038%	633,986	-3.102%
2025-05-30	33.9300	34.4200	33.7100	33.9300	-0.934%	450,483	-7.014%
2025-05-29	34.1800	34.4700	33.2500	34.2500	+1.662%	545,961	-7.883%
2025-05-28	34.5700	34.5700	33.5700	33.6900	-1.893%	365,987	-6.352%
2025-05-27	34.0900	34.3450	33.3600	34.3400	+2.263%	578,304	-8.125%
2025-05-23	33.3700	33.8800	33.3300	33.5800	-2.525%	467,794	-6.045%
2025-05-22	34.0000	34.7400	33.7550	34.4500	+0.320%	386,894	-8.418%
2025-05-21	35.7100	36.4100	34.2900	34.3400	-6.200%	361,867	-8.125%
2025-05-20	36.3200	37.0600	36.1000	36.6100	+0.522%	366,559	-13.821%
2025-05-19	35.7100	36.6700	35.7100	36.4200	-0.573%	420,817	-13.372%
2025-05-16	36.6700	36.7750	36.0250	36.6300	+0.881%	545,609	-13.868%
2025-05-15	36.1800	36.5600	35.5200	36.3100	-0.684%	357,346	-13.109%
2025-05-14	36.8400	37.0300	36.4300	36.5600	-1.905%	454,417	-13.704%
2025-05-13	37.2400	37.4700	36.7300	37.2700	+1.553%	529,584	-15.347%
2025-05-12	36.4800	37.3000	35.9400	36.7000	+7.878%	807,385	-14.033%
2025-05-09	33.7200	34.1950	33.5750	34.0200	+1.130%	311,254	-7.260%
2025-05-08	32.7300	33.9200	32.5000	33.6400	+4.052%	342,952	-6.213%
2025-05-07	32.7100	32.8200	32.0700	32.3300	+0.155%	351,389	-2.413%
2025-05-06	32.2300	32.7600	31.9200	32.2800	-0.738%	326,498	-2.261%
2025-05-05	32.6400	33.3300	32.4300	32.5200	-1.544%	502,391	-2.983%
2025-05-02	32.8200	33.2600	32.2700	33.0300	+1.164%	472,751	-4.481%
2025-05-01	32.1500	32.8800	32.0700	32.6500	+2.608%	632,047	-3.369%
2025-04-30	31.7600	32.0550	30.7943	31.8200	-2.423%	556,475	-0.849%
2025-04-29	32.0200	32.8800	31.7200	32.6100	+1.716%	590,225	-3.251%
2025-04-28	32.7700	33.1808	31.7600	32.0600	-2.077%	419,247	-1.591%
2025-04-25	32.5800	32.8000	32.1300	32.7400	-0.365%	396,459	-3.635%
2025-04-24	32.2400	32.9100	31.6101	32.8600	+2.816%	445,559	-3.987%
2025-04-23	33.1000	33.7000	31.8200	31.9600	+0.188%	557,548	-1.283%
2025-04-22	31.3800	32.0200	30.6900	31.9000	+2.771%	664,946	-1.097%
2025-04-21	30.2600	31.1100	29.6400	31.0400	+1.504%	713,113	+1.643%
2025-04-17	29.5000	30.7500	29.5000	30.5800	+3.171%	637,811	+3.172%
2025-04-16	29.6700	30.0500	29.2500	29.6400	-1.200%	555,888	+6.444%
2025-04-15	30.8500	31.2900	29.3800	30.0000	-3.163%	817,049	+5.167%
2025-04-14	31.3700	31.9100	30.1000	30.9800	-0.450%	539,273	+1.840%
2025-04-11	31.0100	31.1600	30.1881	31.1200	-0.384%	961,826	+1.382%
2025-04-10	32.3400	32.4050	30.4800	31.2400	-6.802%	1,020,672	+0.992%
2025-04-09	28.5800	33.8000	28.3100	33.5200	+16.107%	1,429,881	-5.877%
2025-04-08	32.8800	32.8800	28.2850	28.8700	-8.465%	767,959	+9.283%
2025-04-07	31.2600	33.4150	30.6651	31.5400	-4.221%	1,054,973	+0.032%
2025-04-04	31.1400	33.0600	30.6100	32.9300	+0.152%	1,241,229	-4.191%
2025-04-03	34.3700	34.7663	32.7500	32.8800	-8.259%	1,416,385	-4.045%
2025-04-02	34.0000	36.2600	33.9900	35.8400	+3.884%	1,091,064	-11.970%
2025-04-01	34.5000	35.3200	34.0400	34.5000	+0.116%	1,083,668	-8.551%
2025-03-31	34.0600	34.9600	33.5850	34.4600	-0.835%	882,552	-8.445%
2025-03-28	36.9900	37.3600	34.0800	34.7500	-7.531%	1,493,403	-9.209%
2025-03-27	38.2000	38.2000	35.4000	37.5800	+8.113%	2,090,768	-16.046%
2025-03-26	34.4900	35.2500	33.7800	34.7600	+1.047%	1,000,352	-9.235%
2025-03-25	35.1900	35.3450	33.9000	34.4000	-1.658%	920,973	-8.285%
2025-03-24	34.8100	35.3348	34.4300	34.9800	+0.633%	997,925	-9.806%
2025-03-21	34.3200	35.1000	33.6200	34.7600	-0.230%	3,892,990	-9.235%
2025-03-20	34.5200	35.2750	34.0500	34.8400	-1.721%	1,138,959	-9.443%
2025-03-19	34.6300	35.6800	34.5600	35.4500	+2.073%	713,309	-11.001%
2025-03-18	35.7100	35.9900	34.6200	34.7300	-2.935%	944,875	-9.156%
2025-03-17	35.3800	35.9350	34.6800	35.7800	-0.749%	1,105,726	-11.822%
2025-03-14	35.1100	36.1000	34.8000	36.0500	+4.342%	889,030	-12.483%
2025-03-13	35.9200	36.6100	34.2300	34.5500	-4.028%	960,871	-8.683%
2025-03-12	35.9100	36.3029	35.0200	36.0000	+0.982%	1,067,226	-12.361%
2025-03-11	36.5500	36.5500	34.5400	35.6500	-2.436%	989,705	-11.501%
2025-03-10	37.3000	37.7000	36.3050	36.5400	-3.077%	995,149	-13.656%
2025-03-07	37.1300	38.4500	36.8000	37.7000	+2.307%	1,238,727	-16.313%
2025-03-06	34.4800	37.1550	34.1200	36.8500	+5.618%	1,024,969	-14.383%
2025-03-05	37.0000	37.0844	34.7100	34.8900	-6.561%	1,387,236	-9.573%
2025-03-04	38.4600	38.7400	36.8600	37.3400	-4.987%	1,234,964	-15.506%
2025-03-03	40.8500	41.9800	39.1800	39.3000	-2.747%	808,386	-19.720%
2025-02-28	40.4100	41.3600	39.8700	40.4100	+0.248%	622,144	-21.925%
2025-02-27	42.2400	42.2400	39.8300	40.3100	-4.388%	693,769	-21.732%
2025-02-26	43.9000	44.0200	41.7400	42.1600	-3.458%	613,839	-25.166%
2025-02-25	42.5100	44.1700	42.5100	43.6700	+2.874%	689,955	-27.754%