Dark

WOR
Worthington Enterprises, Inc.
stock NYSE

Market Open

Aug 26, 2026 10:27:48 AM EDT

57.67USD+0.611%(+0.35)43,772

57.42Bid 66.39Ask 8.97Spread

Pre-market

0.00USD-100.000%(-57.32)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

57.32USD+0.105%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	57.4000	58.0100	57.3100	57.6700	+0.611%	43,772	0.000%
2026-08-25	57.3200	57.6100	56.0633	57.3200	+0.933%	234,487	+0.611%
2026-08-24	57.1400	57.3400	56.4500	56.7900	-0.123%	197,380	+1.550%
2026-08-21	57.0100	57.5200	56.4250	56.8600	+0.833%	237,269	+1.425%
2026-08-20	56.8000	57.5020	56.3300	56.3900	-1.640%	210,498	+2.270%
2026-08-19	57.7100	57.7400	56.9101	57.3300	+0.597%	227,884	+0.593%
2026-08-18	57.6700	57.6700	56.6300	56.9900	-1.248%	228,494	+1.193%
2026-08-17	58.2200	58.2200	56.8800	57.7100	-1.620%	224,710	-0.069%
2026-08-14	58.0500	59.0800	58.0500	58.6600	+0.860%	215,864	-1.688%
2026-08-13	57.4900	58.1600	56.5300	58.1600	+2.214%	276,366	-0.843%
2026-08-12	57.1500	57.4050	55.8900	56.9000	-0.263%	135,963	+1.353%
2026-08-11	57.1900	58.6000	57.0300	57.0500	+0.123%	101,745	+1.087%
2026-08-10	57.8700	58.0900	56.6800	56.9800	-2.465%	136,410	+1.211%
2026-08-07	58.2900	58.6600	57.8500	58.4200	+0.916%	105,667	-1.284%
2026-08-06	59.1500	59.5500	57.5750	57.8900	-1.413%	294,178	-0.380%
2026-08-05	59.2200	59.6600	58.6200	58.7200	-0.677%	155,808	-1.788%
2026-08-04	56.9400	59.5000	56.7500	59.1200	+3.993%	233,458	-2.453%
2026-08-03	56.5300	57.8498	56.3200	56.8500	+1.139%	191,338	+1.442%
2026-07-31	55.6100	56.4900	54.9900	56.2100	+1.006%	202,892	+2.597%
2026-07-30	56.2000	56.3100	55.2800	55.6500	+0.180%	220,508	+3.630%
2026-07-29	56.9100	57.4800	55.4500	55.5500	-2.851%	228,183	+3.816%
2026-07-28	57.1900	58.6300	51.4758	57.1800	+0.971%	217,130	+0.857%
2026-07-27	56.2700	57.5100	56.2200	56.6300	+1.125%	291,072	+1.836%
2026-07-24	55.6800	56.3550	54.9200	56.0000	+1.468%	153,340	+2.982%
2026-07-23	54.3000	55.2400	54.3000	55.1900	+0.400%	262,484	+4.494%
2026-07-22	54.6300	55.6000	54.5100	54.9700	+0.530%	155,701	+4.912%
2026-07-21	54.0600	55.2800	53.5450	54.6800	+1.297%	193,028	+5.468%
2026-07-20	56.0300	56.0300	53.9750	53.9800	-3.210%	186,437	+6.836%
2026-07-17	56.0200	57.3500	55.1850	55.7700	-1.588%	184,245	+3.407%
2026-07-16	55.8300	57.0000	55.7200	56.6700	+1.559%	235,782	+1.765%
2026-07-15	54.8600	56.0550	54.0600	55.8000	+2.104%	293,907	+3.351%
2026-07-14	54.4200	54.8800	53.6700	54.6500	+1.486%	235,263	+5.526%
2026-07-13	54.5500	54.8600	53.5400	53.8500	-0.774%	198,216	+7.094%
2026-07-10	52.9000	54.8900	52.3920	54.2700	+2.862%	279,744	+6.265%
2026-07-09	52.9000	53.1800	52.5001	52.7600	-0.038%	220,385	+9.306%
2026-07-08	52.5000	53.2500	51.7001	52.7800	-0.584%	251,351	+9.265%
2026-07-07	54.8500	55.2050	52.8000	53.0900	-3.315%	249,748	+8.627%
2026-07-06	54.6000	55.5700	54.2800	54.9100	+0.623%	375,422	+5.026%
2026-07-02	54.5400	54.8900	53.7600	54.5700	+1.037%	483,652	+5.681%
2026-07-01	53.2700	54.1000	51.3400	54.0100	+0.465%	511,578	+6.777%
2026-06-30	53.9700	54.1400	53.0300	53.7600	-0.019%	343,086	+7.273%
2026-06-29	55.1600	56.0300	53.7700	53.7700	-4.579%	557,597	+7.253%
2026-06-26	56.0800	56.7800	55.2100	56.3500	+0.733%	835,844	+2.343%
2026-06-25	56.1100	57.4500	54.0400	55.9400	-2.373%	537,272	+3.093%
2026-06-24	54.4000	57.4200	53.8100	57.3000	-6.112%	733,057	+0.646%
2026-06-23	61.3800	61.8100	60.5400	61.0300	-0.748%	371,950	-5.505%
2026-06-22	60.3000	61.9500	59.8800	61.4900	+1.805%	268,624	-6.212%
2026-06-18	59.6000	61.5850	59.5400	60.4000	+2.304%	528,465	-4.520%
2026-06-17	59.8400	60.5900	58.3700	59.0400	-1.452%	211,144	-2.320%
2026-06-16	60.3400	60.7550	59.4500	59.9100	+0.100%	177,867	-3.739%
2026-06-15	60.0000	60.6850	59.4800	59.8500	+0.285%	186,590	-3.642%
2026-06-12	59.2700	59.9200	58.9000	59.6800	+1.635%	123,888	-3.368%
2026-06-11	58.0600	59.3400	57.8600	58.7200	+2.140%	176,453	-1.788%
2026-06-10	58.7400	59.4200	57.4900	57.4900	-1.423%	195,939	+0.313%
2026-06-09	58.7900	59.6000	58.3100	58.3200	+0.830%	275,780	-1.115%
2026-06-08	57.4600	58.6200	56.4300	57.8400	+0.925%	156,939	-0.294%
2026-06-05	57.6300	58.2950	56.7400	57.3100	-0.693%	119,150	+0.628%
2026-06-04	57.8100	58.2900	57.3300	57.7100	+1.335%	169,356	-0.069%
2026-06-03	57.4500	58.0600	56.5300	56.9500	-1.197%	184,725	+1.264%
2026-06-02	57.2400	58.2100	56.9600	57.6400	+1.158%	130,357	+0.052%
2026-06-01	56.6400	57.5500	55.5200	56.9800	+0.370%	191,141	+1.211%
2026-05-29	55.9800	58.0100	55.2700	56.7700	+0.853%	312,445	+1.585%
2026-05-28	55.6600	56.4900	54.8810	56.2900	+0.374%	142,220	+2.452%
2026-05-27	56.0200	56.6200	55.6910	56.0800	+0.736%	119,486	+2.835%
2026-05-26	55.5000	56.2000	55.2600	55.6700	+0.961%	136,044	+3.593%
2026-05-22	54.7100	55.3600	54.4673	55.1400	+1.100%	135,469	+4.588%
2026-05-21	53.9600	55.0700	53.5250	54.5400	-0.220%	153,898	+5.739%
2026-05-20	53.3900	54.9400	53.0750	54.6600	+2.168%	135,810	+5.507%
2026-05-19	53.8200	53.9100	52.9350	53.5000	-1.491%	116,383	+7.794%
2026-05-18	53.1400	55.3150	53.1400	54.3100	+1.742%	206,359	+6.187%
2026-05-15	55.1100	55.8999	53.3200	53.3800	-4.079%	176,242	+8.037%
2026-05-14	54.8300	55.9000	54.7100	55.6500	+1.811%	123,689	+3.630%
2026-05-13	53.9300	54.7800	53.3000	54.6600	+1.072%	185,142	+5.507%
2026-05-12	54.4000	54.4000	53.2300	54.0800	-0.588%	202,278	+6.638%
2026-05-11	54.5900	54.7700	53.7800	54.4000	-0.073%	245,497	+6.011%
2026-05-08	55.8800	55.9200	54.1200	54.4400	-2.209%	183,084	+5.933%
2026-05-07	56.2100	56.5200	55.6300	55.6700	-0.411%	140,408	+3.593%
2026-05-06	55.4100	56.6800	55.1392	55.9000	+2.306%	145,011	+3.166%
2026-05-05	53.6900	55.0700	53.0700	54.6400	+2.495%	188,224	+5.545%
2026-05-04	54.0000	54.1200	52.7700	53.3100	-1.968%	115,569	+8.179%
2026-05-01	54.6700	54.7300	53.4100	54.3800	+0.203%	102,835	+6.050%
2026-04-30	53.9200	54.9300	53.2750	54.2700	+0.799%	201,497	+6.265%
2026-04-29	55.5700	55.5800	53.4500	53.8400	-3.322%	159,593	+7.114%
2026-04-28	56.1200	56.2000	55.3550	55.6900	-0.161%	129,249	+3.555%
2026-04-27	55.3500	55.9750	55.3400	55.7800	+1.069%	150,329	+3.388%
2026-04-24	54.7300	55.7600	54.3500	55.1900	+0.638%	122,111	+4.494%
2026-04-23	54.2600	55.3300	54.1400	54.8400	+1.631%	173,564	+5.160%
2026-04-22	54.9300	55.1850	53.6500	53.9600	-1.172%	183,048	+6.875%
2026-04-21	54.8700	55.5100	54.2100	54.6000	-0.419%	145,553	+5.623%
2026-04-20	54.9400	55.6599	54.5750	54.8300	-0.580%	163,444	+5.180%
2026-04-17	53.6000	56.0600	53.6000	55.1500	+3.998%	205,500	+4.569%
2026-04-16	53.5800	53.9100	52.9500	53.0300	-1.431%	169,618	+8.750%
2026-04-15	54.9000	54.9500	53.3800	53.8000	-2.748%	150,629	+7.193%
2026-04-14	55.3800	55.7000	55.1200	55.3200	-0.270%	148,665	+4.248%
2026-04-13	54.8900	55.5200	54.6100	55.4700	+0.489%	141,781	+3.966%
2026-04-10	55.3300	55.6900	55.0500	55.2000	-0.217%	171,858	+4.475%
2026-04-09	54.3700	56.0000	54.3600	55.3200	+1.004%	163,139	+4.248%
2026-04-08	53.7600	55.0400	52.4050	54.7700	+5.125%	228,502	+5.295%
2026-04-07	52.0900	52.3150	51.5700	52.1000	+0.077%	210,693	+10.691%
2026-04-06	52.0300	52.7400	51.4600	52.0600	+0.038%	235,050	+10.776%
2026-04-02	51.8300	52.7190	51.1600	52.0400	-0.876%	175,455	+10.819%
2026-04-01	52.2000	53.4800	51.9344	52.5000	+0.690%	263,486	+9.848%
2026-03-31	51.2700	52.6900	50.2900	52.1400	+2.255%	317,625	+10.606%
2026-03-30	51.2800	51.8150	50.3600	50.9900	+0.572%	401,478	+13.101%
2026-03-27	50.7800	51.4190	50.3950	50.7000	-0.510%	322,175	+13.748%
2026-03-26	49.0900	51.0900	48.6900	50.9600	+2.929%	392,890	+13.167%
2026-03-25	50.3300	50.9900	45.0100	49.5100	-4.568%	903,175	+16.482%
2026-03-24	48.6800	52.7619	48.6800	51.8800	+5.533%	633,067	+11.160%
2026-03-23	48.8400	50.1900	48.4400	49.1600	+3.191%	221,941	+17.311%
2026-03-20	48.7100	49.0500	47.4600	47.6400	-0.729%	564,006	+21.054%
2026-03-19	47.1900	48.3850	46.6400	47.9900	+0.209%	164,744	+20.171%
2026-03-18	48.0800	48.4700	47.7600	47.8900	-1.033%	197,286	+20.422%
2026-03-17	48.6900	48.6900	47.7350	48.3900	+0.373%	181,308	+19.178%
2026-03-16	47.9200	48.7450	47.8400	48.2100	+1.838%	161,883	+19.622%
2026-03-13	47.1000	47.6900	46.0900	47.3400	+0.745%	232,251	+21.821%
2026-03-12	48.4900	48.6950	46.9400	46.9900	-4.744%	178,781	+22.728%
2026-03-11	49.1800	49.5750	48.5500	49.3300	-0.524%	124,662	+16.907%
2026-03-10	49.7200	50.5700	49.4750	49.5900	-1.294%	163,397	+16.294%
2026-03-09	49.8300	50.3200	48.7050	50.2400	-1.548%	122,538	+14.789%
2026-03-06	50.8900	51.3450	49.8200	51.0300	-2.110%	145,807	+13.012%
2026-03-05	52.8600	53.3050	51.8600	52.1300	-2.978%	108,182	+10.627%
2026-03-04	53.8200	54.3200	53.0500	53.7300	-0.093%	132,434	+7.333%
2026-03-03	54.9800	55.1600	52.7400	53.7800	-4.425%	191,406	+7.233%
2026-03-02	54.8200	56.2700	54.1001	56.2700	+0.464%	185,453	+2.488%
2026-02-27	56.8000	57.1099	55.6401	56.0100	-2.080%	180,686	+2.964%
2026-02-26	57.1300	57.6850	56.4100	57.2000	+0.140%	116,448	+0.822%
2026-02-25	56.4400	57.2250	55.5000	57.1200	+1.384%	217,424	+0.963%
2026-02-24	56.0500	56.7700	55.7200	56.3400	+1.113%	116,687	+2.361%
2026-02-23	57.0200	57.0200	55.3000	55.7200	-2.519%	102,172	+3.500%
2026-02-20	56.5000	57.5000	56.1700	57.1600	+1.025%	132,034	+0.892%
2026-02-19	56.3800	56.6700	55.9700	56.5800	-0.387%	121,786	+1.926%
2026-02-18	58.3400	58.8600	56.6650	56.8000	-2.640%	133,470	+1.532%
2026-02-17	58.9100	59.0700	58.2400	58.3400	-1.035%	128,195	-1.148%
2026-02-13	58.3900	59.0900	57.9200	58.9500	+1.376%	124,660	-2.171%
2026-02-12	58.8900	59.4500	57.6800	58.1500	-0.683%	162,581	-0.825%
2026-02-11	58.5200	59.2100	58.2700	58.5500	+1.140%	138,824	-1.503%
2026-02-10	58.2400	58.6400	57.8900	57.8900	-0.992%	148,440	-0.380%
2026-02-09	59.1100	59.3600	58.4500	58.4700	-1.066%	141,060	-1.368%
2026-02-06	58.4700	59.5900	58.1901	59.1000	+1.914%	165,817	-2.420%
2026-02-05	57.5100	58.4800	57.5100	57.9900	+0.677%	203,675	-0.552%
2026-02-04	57.5900	58.4000	56.2900	57.6000	+1.373%	197,334	+0.122%
2026-02-03	56.1100	56.9600	55.8050	56.8200	+1.410%	142,219	+1.496%
2026-02-02	55.8700	56.6100	55.4400	56.0300	+0.828%	190,491	+2.927%
2026-01-30	54.2800	55.8000	54.1500	55.5700	+1.294%	292,975	+3.779%
2026-01-29	54.2900	54.9900	53.8700	54.8600	+1.932%	198,366	+5.122%
2026-01-28	53.2000	54.5950	52.6700	53.8200	+0.995%	175,184	+7.153%
2026-01-27	53.0500	55.0000	52.8200	53.2900	0.000%	192,238	+8.219%
2026-01-26	53.2600	54.3950	53.0150	53.2900	+0.528%	269,287	+8.219%
2026-01-23	53.2200	53.2200	52.3450	53.0100	-0.934%	124,563	+8.791%
2026-01-22	53.8300	54.2900	53.3600	53.5100	-0.558%	179,774	+7.774%
2026-01-21	52.9500	54.0600	52.5900	53.8100	+2.515%	168,892	+7.173%
2026-01-20	52.7500	53.0450	52.2800	52.4900	-1.759%	134,989	+9.869%
2026-01-16	53.9100	54.2250	53.0500	53.4300	-1.981%	159,975	+7.936%
2026-01-15	53.5800	54.8950	53.1850	54.5100	+1.698%	156,338	+5.797%
2026-01-14	53.2400	53.8600	52.4850	53.6000	+0.847%	156,233	+7.593%
2026-01-13	53.8100	53.9300	52.7700	53.1500	-1.227%	142,304	+8.504%
2026-01-12	53.9100	54.0200	53.4200	53.8100	0.000%	107,778	+7.173%
2026-01-09	53.7200	53.8900	53.1050	53.8100	+0.504%	144,856	+7.173%
2026-01-08	50.7400	53.6150	50.7400	53.5400	+4.632%	150,057	+7.714%
2026-01-07	52.6000	52.7700	51.0400	51.1700	-2.626%	123,160	+12.703%
2026-01-06	51.9900	52.6050	51.7100	52.5500	+0.286%	139,396	+9.743%
2026-01-05	51.8800	53.2600	51.8800	52.4000	+0.847%	154,442	+10.057%
2026-01-02	51.4600	51.9800	51.3500	51.9600	+0.756%	120,638	+10.989%
2025-12-31	51.8000	51.8000	51.2050	51.5700	-0.655%	146,051	+11.829%
2025-12-30	52.2500	52.6900	51.8300	51.9100	-0.537%	125,133	+11.096%
2025-12-29	52.6700	52.9150	52.1800	52.1900	-1.286%	128,870	+10.500%
2025-12-26	52.8000	52.9600	52.1967	52.8700	0.000%	96,856	+9.079%
2025-12-24	52.5300	53.0600	52.0500	52.8700	+0.019%	92,333	+9.079%
2025-12-23	52.6100	53.5699	52.4350	52.8600	+0.133%	370,768	+9.100%
2025-12-22	52.5700	53.5300	52.5000	52.7900	+0.783%	206,677	+9.244%
2025-12-19	52.0000	52.4850	51.7950	52.3800	-0.057%	744,578	+10.099%
2025-12-18	54.9300	55.1700	52.2850	52.4100	-4.466%	408,083	+10.036%
2025-12-17	51.2500	55.8600	51.2500	54.8600	-2.540%	609,261	+5.122%
2025-12-16	57.6400	57.7150	55.2000	56.2900	-2.511%	569,640	+2.452%
2025-12-15	58.5300	58.5550	57.5300	57.7400	-1.062%	184,979	-0.121%
2025-12-12	58.2300	58.4300	57.5100	58.3600	+0.621%	201,130	-1.182%
2025-12-11	57.3600	58.2600	57.2450	58.0000	+1.470%	151,490	-0.569%
2025-12-10	55.7400	57.8000	55.7400	57.1600	+2.272%	226,987	+0.892%
2025-12-09	55.1300	55.9800	55.1300	55.8900	+1.287%	107,625	+3.185%
2025-12-08	55.4000	55.7800	55.1080	55.1800	-0.127%	147,106	+4.513%
2025-12-05	54.8200	55.5300	54.5938	55.2500	+0.199%	102,407	+4.380%
2025-12-04	55.2000	55.5070	54.9600	55.1400	-0.702%	95,944	+4.588%
2025-12-03	54.9900	55.7900	54.9350	55.5300	+1.573%	118,175	+3.854%
2025-12-02	55.5100	55.5100	54.2300	54.6700	-0.510%	90,538	+5.487%
2025-12-01	54.3700	55.2500	54.2000	54.9500	+0.164%	137,104	+4.950%
2025-11-28	55.3700	55.5250	54.5500	54.8600	-1.010%	58,451	+5.122%
2025-11-26	55.0200	56.3300	55.0200	55.4200	+0.072%	263,886	+4.060%
2025-11-25	54.5100	55.8200	54.4800	55.3800	+2.008%	164,122	+4.135%
2025-11-24	54.1400	54.6950	53.8150	54.2900	+0.037%	191,773	+6.226%
2025-11-21	53.1200	54.7100	52.7200	54.2700	+3.352%	150,146	+6.265%
2025-11-20	54.2700	54.7100	52.4400	52.5100	-1.979%	164,172	+9.827%
2025-11-19	52.5300	53.6450	52.5300	53.5700	+1.709%	169,304	+7.654%
2025-11-18	52.7400	52.8800	52.0000	52.6700	+0.019%	124,894	+9.493%
2025-11-17	54.1200	54.7100	52.4950	52.6600	-3.412%	94,417	+9.514%
2025-11-14	55.0600	55.4850	54.4301	54.5200	-1.464%	118,299	+5.778%
2025-11-13	55.0200	55.6850	54.8900	55.3300	+0.290%	182,372	+4.229%
2025-11-12	54.7900	55.7600	54.7300	55.1700	+0.364%	153,633	+4.531%
2025-11-11	55.2200	55.2200	54.5850	54.9700	-0.145%	124,505	+4.912%
2025-11-10	55.1300	55.7800	54.1900	55.0500	+0.420%	171,205	+4.759%
2025-11-07	54.8900	55.1350	54.5287	54.8200	-0.634%	107,957	+5.199%
2025-11-06	55.7300	56.2850	55.0600	55.1700	-1.763%	103,678	+4.531%
2025-11-05	54.8100	56.2800	54.5200	56.1600	+2.276%	164,899	+2.689%
2025-11-04	55.3400	55.3550	54.6817	54.9100	-1.507%	191,928	+5.026%
2025-11-03	55.6500	55.9400	54.7700	55.7500	-0.606%	200,451	+3.444%
2025-10-31	55.4600	56.4800	55.2850	56.0900	+0.954%	176,200	+2.817%
2025-10-30	54.9700	55.5800	54.5500	55.5600	+0.689%	195,405	+3.798%
2025-10-29	55.6800	56.3050	54.6150	55.1800	-1.359%	190,049	+4.513%
2025-10-28	56.1200	56.5600	55.6500	55.9400	-0.622%	135,789	+3.093%
2025-10-27	58.5400	58.9400	56.2200	56.2900	-3.844%	159,818	+2.452%
2025-10-24	58.3400	58.8100	57.8500	58.5400	+1.421%	186,536	-1.486%
2025-10-23	57.1100	57.7300	56.7700	57.7200	+2.033%	126,569	-0.087%
2025-10-22	57.2300	57.2300	56.4300	56.5700	-1.153%	188,655	+1.944%
2025-10-21	56.5500	57.4300	56.5500	57.2300	+0.846%	145,999	+0.769%
2025-10-20	56.9800	57.3550	56.2700	56.7500	+0.407%	117,912	+1.621%
2025-10-17	56.5300	56.9000	56.2000	56.5200	-0.229%	172,155	+2.035%
2025-10-16	57.4600	57.6750	56.3200	56.6500	-1.701%	259,306	+1.801%
2025-10-15	57.5100	58.0450	57.0800	57.6300	+0.769%	202,637	+0.069%
2025-10-14	55.0000	57.6350	54.7900	57.1900	+3.119%	207,946	+0.839%
2025-10-13	55.5400	55.8600	55.0400	55.4600	+0.763%	165,660	+3.985%
2025-10-10	55.9400	55.9900	54.7200	55.0400	-1.185%	192,389	+4.778%
2025-10-09	56.6100	56.6100	55.5495	55.7000	-1.451%	182,874	+3.537%
2025-10-08	55.9500	56.5400	55.1700	56.5200	+1.948%	221,253	+2.035%
2025-10-07	55.4300	55.5200	54.6450	55.4400	+0.072%	222,312	+4.022%
2025-10-06	55.7300	55.8600	55.0700	55.4000	-0.413%	225,732	+4.097%
2025-10-03	56.1100	56.6300	55.4300	55.6300	-0.483%	271,921	+3.667%
2025-10-02	55.1000	56.0300	55.0300	55.9000	+1.268%	340,831	+3.166%
2025-10-01	55.0500	55.7900	54.8400	55.2000	-0.523%	237,932	+4.475%
2025-09-30	55.0400	55.8550	54.5600	55.4900	+1.389%	349,607	+3.929%
2025-09-29	54.7600	55.2300	54.3900	54.7300	+0.607%	430,797	+5.372%
2025-09-26	52.9500	54.8800	52.5673	54.4000	+3.050%	833,532	+6.011%
2025-09-25	51.8600	53.4400	51.3800	52.7900	-0.938%	771,989	+9.244%
2025-09-24	55.2700	55.5000	50.5500	53.2900	-11.567%	1,152,958	+8.219%
2025-09-23	61.1500	61.8750	60.0600	60.2600	-1.262%	461,464	-4.298%
2025-09-22	61.1000	61.4800	60.5000	61.0300	-0.049%	209,611	-5.505%
2025-09-19	62.5300	62.5300	60.7150	61.0600	-2.693%	582,263	-5.552%
2025-09-18	61.3900	63.0800	60.8850	62.7500	+2.768%	288,131	-8.096%
2025-09-17	61.6600	63.0100	61.0500	61.0600	-0.667%	257,739	-5.552%
2025-09-16	63.6000	63.6850	61.2650	61.4700	-3.652%	208,468	-6.182%
2025-09-15	64.1100	64.5900	63.6000	63.8000	+0.063%	175,624	-9.608%
2025-09-12	64.8900	65.2400	63.7500	63.7600	-2.642%	201,766	-9.551%
2025-09-11	64.6500	65.6900	64.6500	65.4900	+1.315%	255,459	-11.941%
2025-09-10	63.2500	64.7000	63.2400	64.6400	+2.181%	330,734	-10.783%
2025-09-09	64.6200	64.7600	62.7200	63.2600	-2.452%	239,065	-8.837%
2025-09-08	65.2100	65.4400	64.5390	64.8500	-0.338%	151,695	-11.072%
2025-09-05	65.7200	66.4700	64.6600	65.0700	-0.444%	166,190	-11.372%
2025-09-04	64.8000	65.5000	64.3550	65.3600	+1.601%	186,661	-11.766%
2025-09-03	64.1700	64.7900	63.9100	64.3300	-0.186%	185,585	-10.353%
2025-09-02	64.8100	65.4050	64.3000	64.4500	-2.052%	178,566	-10.520%
2025-08-29	66.8700	67.2150	65.4150	65.8000	-1.127%	143,548	-12.356%
2025-08-28	67.5000	67.8000	66.3600	66.5500	-1.246%	148,304	-13.343%
2025-08-27	66.8100	67.5150	66.5500	67.3900	+0.763%	153,300	-14.424%
2025-08-26	66.4900	67.3300	66.4550	66.8800	+0.210%	247,977	-13.771%
2025-08-25	67.1500	67.3100	66.5570	66.7400	-0.462%	180,925	-13.590%
2025-08-22	64.6900	67.2800	64.5800	67.0500	+4.504%	203,351	-13.990%
2025-08-21	64.0600	64.6950	63.8800	64.1600	-0.496%	137,944	-10.115%
2025-08-20	65.5600	65.6100	64.3900	64.4800	-1.617%	160,449	-10.561%
2025-08-19	65.2100	65.9900	65.1300	65.5400	+0.645%	102,657	-12.008%
2025-08-18	64.6900	65.1800	64.6900	65.1200	+0.370%	140,984	-11.440%
2025-08-15	65.1000	65.4500	64.3800	64.8800	+0.046%	252,786	-11.113%
2025-08-14	65.8700	66.4000	64.7200	64.8500	-3.195%	177,378	-11.072%
2025-08-13	65.3200	67.1000	64.9050	66.9900	+3.046%	328,837	-13.913%
2025-08-12	63.2500	65.0300	62.9000	65.0100	+3.701%	183,335	-11.291%
2025-08-11	63.2300	63.3750	62.1100	62.6900	-0.823%	228,490	-8.008%
2025-08-08	63.7300	64.2300	63.1150	63.2100	-0.189%	194,901	-8.764%
2025-08-07	64.0000	64.0600	63.1300	63.3300	-0.016%	158,327	-8.937%
2025-08-06	63.1400	63.6200	62.6250	63.3400	+0.508%	220,145	-8.952%
2025-08-05	63.1800	63.6400	62.5850	63.0200	+0.542%	246,361	-8.489%
2025-08-04	61.6900	62.7300	61.5300	62.6800	+1.902%	195,808	-7.993%
2025-08-01	61.3800	61.7750	60.1500	61.5100	-0.742%	203,107	-6.243%
2025-07-31	61.3200	62.1100	61.3200	61.9700	+0.081%	189,851	-6.939%
2025-07-30	61.6300	62.5600	61.4500	61.9200	+0.357%	193,922	-6.864%
2025-07-29	62.0500	62.4250	61.4700	61.7000	+0.407%	213,126	-6.532%
2025-07-28	61.2900	61.4600	60.5000	61.4500	-0.341%	282,888	-6.151%
2025-07-25	62.2300	62.5100	61.1400	61.6600	-0.884%	270,219	-6.471%
2025-07-24	62.4800	62.8900	62.1500	62.2100	-1.332%	305,499	-7.298%
2025-07-23	63.1200	63.2400	62.0800	63.0500	+1.009%	235,588	-8.533%
2025-07-22	61.7600	63.0400	61.7600	62.4200	+0.467%	232,759	-7.610%
2025-07-21	62.4400	62.6550	61.9700	62.1300	-0.161%	252,686	-7.178%
2025-07-18	63.4200	63.4200	61.9700	62.2300	-0.986%	304,659	-7.328%
2025-07-17	62.1000	63.0300	62.1000	62.8500	+0.834%	274,296	-8.242%
2025-07-16	62.8600	63.0350	61.5800	62.3300	-0.748%	244,052	-7.476%
2025-07-15	64.2400	64.5300	62.7000	62.8000	-1.814%	330,841	-8.169%
2025-07-14	63.1900	63.9700	62.5350	63.9600	+0.677%	288,100	-9.834%
2025-07-11	63.8600	63.9400	62.6150	63.5300	-1.198%	311,965	-9.224%
2025-07-10	64.4900	65.0500	64.2100	64.3000	-0.372%	305,357	-10.311%
2025-07-09	64.1400	64.5400	63.1300	64.5400	+0.797%	396,916	-10.645%
2025-07-08	64.7000	64.7350	63.7400	64.0300	-0.234%	324,839	-9.933%
2025-07-07	65.0400	65.7164	63.8500	64.1800	-1.790%	343,343	-10.143%
2025-07-03	65.5000	66.2600	65.1747	65.3500	-0.608%	151,455	-11.752%
2025-07-02	64.6200	65.8600	64.2701	65.7500	+1.970%	428,673	-12.289%
2025-07-01	62.9100	64.9250	62.9100	64.4800	+1.320%	323,995	-10.561%
2025-06-30	63.8100	63.9850	62.9101	63.6400	-0.266%	274,708	-9.381%
2025-06-27	63.0200	64.2700	63.0200	63.8100	+1.173%	825,796	-9.622%
2025-06-26	62.1400	63.0800	61.2000	63.0700	+2.804%	419,408	-8.562%
2025-06-25	70.2250	70.9100	60.0500	61.3500	+1.995%	950,454	-5.998%
2025-06-24	59.8300	60.8200	59.3400	60.1500	+1.605%	523,515	-4.123%
2025-06-23	58.0000	59.2800	57.6300	59.2000	+1.405%	248,971	-2.584%
2025-06-20	59.0700	59.4300	58.0600	58.3800	-0.799%	345,292	-1.216%
2025-06-18	58.9800	59.8500	58.8500	58.8500	-0.372%	148,413	-2.005%
2025-06-17	59.2700	59.7950	58.8300	59.0700	-1.122%	207,309	-2.370%
2025-06-16	60.3800	60.7200	59.3950	59.7400	+0.084%	152,698	-3.465%
2025-06-13	59.8800	60.2100	59.4100	59.6900	-1.175%	150,257	-3.384%
2025-06-12	60.4800	60.9900	60.1400	60.4000	-0.837%	153,284	-4.520%
2025-06-11	60.9800	61.6300	60.6600	60.9100	-0.295%	168,949	-5.319%
2025-06-10	61.0400	61.3050	60.6070	61.0900	+0.494%	161,473	-5.598%
2025-06-09	60.7100	61.1050	60.2888	60.7900	+0.930%	209,163	-5.132%
2025-06-06	60.2500	60.5550	59.8600	60.2300	+1.551%	289,593	-4.250%
2025-06-05	59.7300	59.9800	59.1900	59.3100	-0.470%	161,242	-2.765%
2025-06-04	59.7800	60.2200	59.5700	59.5900	-0.318%	233,645	-3.222%
2025-06-03	58.8100	60.0200	58.8100	59.7800	+1.425%	148,598	-3.530%
2025-06-02	58.9300	59.2500	58.2100	58.9400	+0.051%	205,623	-2.155%
2025-05-30	58.7700	59.1450	57.9600	58.9100	-0.423%	256,244	-2.105%
2025-05-29	59.4400	59.6100	58.5400	59.1600	+0.390%	204,347	-2.519%
2025-05-28	59.4600	59.4600	58.7800	58.9300	-0.958%	166,164	-2.138%
2025-05-27	58.0700	59.6400	57.7433	59.5000	+3.317%	196,591	-3.076%
2025-05-23	56.8800	57.7700	56.8800	57.5900	-0.484%	155,878	+0.139%
2025-05-22	58.4400	58.4400	57.6700	57.8700	-1.448%	226,683	-0.346%
2025-05-21	59.1400	59.5200	58.4300	58.7200	-2.166%	167,068	-1.788%
2025-05-20	59.7000	60.2500	59.6150	60.0200	+0.301%	272,677	-3.915%
2025-05-19	58.9700	59.9399	58.8437	59.8400	+0.167%	201,759	-3.626%
2025-05-16	59.2400	60.0500	59.0450	59.7400	+0.912%	206,357	-3.465%
2025-05-15	59.1800	59.6400	58.6501	59.2000	-0.571%	162,106	-2.584%
2025-05-14	60.9900	61.0650	59.3900	59.5400	-2.871%	367,871	-3.141%
2025-05-13	60.8100	61.7050	60.4100	61.3000	+1.339%	344,039	-5.922%
2025-05-12	60.1300	60.8300	59.2550	60.4900	+4.042%	337,923	-4.662%
2025-05-09	58.0100	58.3800	57.6650	58.1400	-0.137%	223,163	-0.808%
2025-05-08	57.2500	58.5300	56.9350	58.2200	+2.735%	387,200	-0.945%
2025-05-07	56.2200	56.7700	55.6970	56.6700	+0.926%	395,325	+1.765%
2025-05-06	54.6000	56.2450	54.0800	56.1500	+1.739%	352,832	+2.707%
2025-05-05	53.1500	55.5500	53.1500	55.1900	+6.155%	410,867	+4.494%
2025-05-02	51.5300	52.5400	51.5300	51.9900	+1.642%	232,323	+10.925%
2025-05-01	50.8600	51.3700	50.5900	51.1500	+1.027%	336,032	+12.747%
2025-04-30	50.1300	50.7100	48.4418	50.6300	+0.357%	254,843	+13.905%
2025-04-29	49.8200	50.6400	49.3700	50.4500	+0.940%	173,592	+14.311%
2025-04-28	49.7500	50.4100	49.5200	49.9800	+0.462%	191,588	+15.386%
2025-04-25	49.2200	49.7600	48.8100	49.7500	+0.566%	231,164	+15.920%
2025-04-24	48.0400	49.6400	48.0400	49.4700	+3.342%	209,472	+16.576%
2025-04-23	48.7700	49.8450	47.7650	47.8700	+0.125%	275,097	+20.472%
2025-04-22	46.7100	47.9200	46.1650	47.8100	+2.972%	334,848	+20.623%
2025-04-21	47.0000	47.2400	45.8600	46.4300	-2.026%	260,374	+24.208%
2025-04-17	47.0500	47.6800	46.8500	47.3900	+0.787%	274,721	+21.692%
2025-04-16	47.3300	47.8000	46.5300	47.0200	-1.198%	238,529	+22.650%
2025-04-15	47.1500	48.0750	47.1500	47.5900	+0.358%	474,254	+21.181%
2025-04-14	47.6500	47.9200	46.8800	47.4200	-0.168%	243,912	+21.615%
2025-04-11	46.5200	47.9300	45.9400	47.5000	+1.997%	291,565	+21.411%
2025-04-10	46.8750	47.3000	45.7300	46.5700	-2.287%	420,766	+23.835%
2025-04-09	43.4100	48.5515	43.3450	47.6600	+8.097%	443,630	+21.003%
2025-04-08	46.7500	46.9350	43.6200	44.0900	-3.502%	660,806	+30.801%
2025-04-07	44.9000	47.4300	43.9500	45.6900	-1.657%	610,699	+26.220%
2025-04-04	46.3700	46.9500	44.6900	46.4600	-3.349%	504,256	+24.128%
2025-04-03	49.0000	49.7950	47.6900	48.0700	-5.708%	419,024	+19.971%
2025-04-02	49.7700	51.0800	49.4900	50.9800	+1.211%	364,545	+13.123%
2025-04-01	50.1200	50.4400	49.4300	50.3700	+0.559%	510,981	+14.493%
2025-03-31	49.6800	50.8800	49.6800	50.0900	-0.773%	559,424	+15.133%
2025-03-28	51.2100	51.6700	50.1500	50.4800	-2.171%	644,845	+14.243%
2025-03-27	51.0950	52.2600	50.0800	51.6000	+0.155%	796,662	+11.764%
2025-03-26	43.5200	52.2784	43.3900	51.5200	+23.757%	1,919,510	+11.937%
2025-03-25	41.0000	41.7900	40.8450	41.6300	+1.462%	513,103	+38.530%
2025-03-24	40.3800	41.3700	40.0854	41.0300	+3.142%	395,601	+40.556%
2025-03-21	40.8500	41.3300	39.0500	39.7800	-3.657%	2,734,319	+44.972%
2025-03-20	40.6800	41.5600	40.5200	41.2900	+0.048%	268,019	+39.671%
2025-03-19	40.8100	41.4200	40.5450	41.2700	+0.905%	267,264	+39.738%
2025-03-18	41.1800	41.7800	40.6100	40.9000	-1.303%	293,293	+41.002%
2025-03-17	40.4900	41.4900	40.3700	41.4400	+1.569%	301,393	+39.165%
2025-03-14	40.7400	40.9500	40.1100	40.8000	+1.822%	279,512	+41.348%
2025-03-13	40.5300	40.8100	39.4300	40.0700	-0.669%	291,975	+43.923%
2025-03-12	41.5800	41.7450	40.2800	40.3400	-3.099%	268,191	+42.960%
2025-03-11	41.1700	41.8050	40.8450	41.6300	+1.265%	389,272	+38.530%
2025-03-10	41.7700	42.2800	40.7100	41.1100	-2.537%	317,844	+40.282%
2025-03-07	40.4900	42.4500	40.4600	42.1800	+4.406%	336,467	+36.724%