WOR
Worthington Enterprises, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
62.38USD+1.895%(+1.16)189,803
WOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 61.53 | 62.53 | 60.66 | 62.45 | +2.009% | 189,803 | 0.000% |
| 2026-10-08 | 60.16 | 61.35 | 59.98 | 61.22 | +1.274% | 174,464 | +2.009% |
| 2026-10-07 | 60.70 | 61.14 | 59.55 | 60.45 | -1.931% | 267,190 | +3.309% |
| 2026-10-06 | 61.68 | 62.17 | 61.09 | 61.64 | +0.818% | 275,818 | +1.314% |
| 2026-10-05 | 60.58 | 62.30 | 60.01 | 61.14 | +0.791% | 273,595 | +2.143% |
| 2026-10-02 | 60.22 | 61.07 | 59.92 | 60.66 | +2.570% | 228,950 | +2.951% |
| 2026-10-01 | 58.85 | 59.86 | 58.05 | 59.14 | -0.672% | 238,367 | +5.597% |
| 2026-09-30 | 60.39 | 61.06 | 59.49 | 59.54 | -0.667% | 601,630 | +4.887% |
| 2026-09-29 | 60.81 | 61.08 | 59.81 | 59.94 | -1.528% | 377,243 | +4.188% |
| 2026-09-28 | 61.82 | 62.40 | 59.61 | 60.87 | -2.201% | 395,933 | +2.596% |
| 2026-09-25 | 60.00 | 62.43 | 59.31 | 62.24 | +3.166% | 672,796 | +0.337% |
| 2026-09-24 | 59.37 | 60.95 | 58.42 | 60.33 | +1.055% | 705,277 | +3.514% |
| 2026-09-23 | 67.11 | 67.53 | 56.74 | 59.70 | +1.289% | 1,530,302 | +4.606% |
| 2026-09-22 | 58.64 | 59.95 | 58.63 | 58.94 | +1.359% | 489,823 | +5.955% |
| 2026-09-21 | 58.24 | 58.79 | 57.00 | 58.15 | +1.342% | 338,924 | +7.395% |
| 2026-09-18 | 59.75 | 59.75 | 57.02 | 57.38 | -4.271% | 804,841 | +8.836% |
| 2026-09-17 | 59.74 | 60.26 | 58.84 | 59.94 | +1.869% | 601,097 | +4.188% |
| 2026-09-16 | 55.45 | 60.26 | 55.45 | 58.84 | +8.241% | 830,216 | +6.135% |
| 2026-09-15 | 55.27 | 55.29 | 54.26 | 54.36 | -1.611% | 312,619 | +14.882% |
| 2026-09-14 | 56.25 | 56.81 | 55.24 | 55.25 | -2.951% | 305,621 | +13.032% |
| 2026-09-11 | 58.80 | 58.80 | 56.86 | 56.93 | -1.180% | 231,919 | +9.696% |
| 2026-09-10 | 58.89 | 59.37 | 57.50 | 57.61 | -3.630% | 392,068 | +8.401% |
| 2026-09-09 | 62.25 | 62.27 | 59.78 | 59.78 | -4.214% | 558,035 | +4.466% |
| 2026-09-08 | 62.29 | 63.13 | 61.04 | 62.41 | -0.128% | 425,480 | +0.064% |
| 2026-09-04 | 60.81 | 63.00 | 60.78 | 62.49 | +1.991% | 425,397 | -0.064% |
| 2026-09-03 | 59.75 | 61.34 | 59.13 | 61.27 | +2.906% | 345,531 | +1.926% |
| 2026-09-02 | 57.17 | 60.39 | 56.77 | 59.54 | +4.935% | 471,891 | +4.887% |
| 2026-09-01 | 56.82 | 57.23 | 56.32 | 56.74 | -1.219% | 268,483 | +10.063% |
| 2026-08-31 | 57.22 | 57.73 | 56.55 | 57.44 | +0.209% | 203,320 | +8.722% |
| 2026-08-28 | 58.09 | 58.16 | 56.74 | 57.32 | -0.813% | 173,070 | +8.950% |
| 2026-08-27 | 57.67 | 58.11 | 57.12 | 57.79 | -0.311% | 284,866 | +8.064% |
| 2026-08-26 | 57.61 | 58.27 | 57.38 | 57.97 | +1.134% | 225,268 | +7.728% |
| 2026-08-25 | 57.32 | 57.61 | 56.06 | 57.32 | +0.933% | 234,487 | +8.950% |
| 2026-08-24 | 57.14 | 57.34 | 56.45 | 56.79 | -0.123% | 197,380 | +9.967% |
| 2026-08-21 | 57.01 | 57.52 | 56.42 | 56.86 | +0.833% | 237,269 | +9.831% |
| 2026-08-20 | 56.80 | 57.50 | 56.33 | 56.39 | -1.640% | 210,498 | +10.747% |
| 2026-08-19 | 57.71 | 57.74 | 56.91 | 57.33 | +0.597% | 227,884 | +8.931% |
| 2026-08-18 | 57.67 | 57.67 | 56.63 | 56.99 | -1.248% | 228,494 | +9.581% |
| 2026-08-17 | 58.22 | 58.22 | 56.88 | 57.71 | -1.620% | 224,710 | +8.213% |
| 2026-08-14 | 58.05 | 59.08 | 58.05 | 58.66 | +0.860% | 215,864 | +6.461% |
| 2026-08-13 | 57.49 | 58.16 | 56.53 | 58.16 | +2.214% | 276,366 | +7.376% |
| 2026-08-12 | 57.15 | 57.41 | 55.89 | 56.90 | -0.263% | 135,963 | +9.754% |
| 2026-08-11 | 57.19 | 58.60 | 57.03 | 57.05 | +0.123% | 101,745 | +9.465% |
| 2026-08-10 | 57.87 | 58.09 | 56.68 | 56.98 | -2.465% | 136,410 | +9.600% |
| 2026-08-07 | 58.29 | 58.66 | 57.85 | 58.42 | +0.916% | 105,667 | +6.898% |
| 2026-08-06 | 59.15 | 59.55 | 57.58 | 57.89 | -1.413% | 294,178 | +7.877% |
| 2026-08-05 | 59.22 | 59.66 | 58.62 | 58.72 | -0.677% | 155,808 | +6.352% |
| 2026-08-04 | 56.94 | 59.50 | 56.75 | 59.12 | +3.993% | 233,458 | +5.633% |
| 2026-08-03 | 56.53 | 57.85 | 56.32 | 56.85 | +1.139% | 191,338 | +9.850% |
| 2026-07-31 | 55.61 | 56.49 | 54.99 | 56.21 | +1.006% | 202,892 | +11.101% |
| 2026-07-30 | 56.20 | 56.31 | 55.28 | 55.65 | +0.180% | 220,508 | +12.219% |
| 2026-07-29 | 56.91 | 57.48 | 55.45 | 55.55 | -2.851% | 228,183 | +12.421% |
| 2026-07-28 | 57.19 | 58.63 | 51.48 | 57.18 | +0.971% | 217,130 | +9.217% |
| 2026-07-27 | 56.27 | 57.51 | 56.22 | 56.63 | +1.125% | 291,072 | +10.277% |
| 2026-07-24 | 55.68 | 56.35 | 54.92 | 56.00 | +1.468% | 153,340 | +11.518% |
| 2026-07-23 | 54.30 | 55.24 | 54.30 | 55.19 | +0.400% | 262,484 | +13.155% |
| 2026-07-22 | 54.63 | 55.60 | 54.51 | 54.97 | +0.530% | 155,701 | +13.607% |
| 2026-07-21 | 54.06 | 55.28 | 53.55 | 54.68 | +1.297% | 193,028 | +14.210% |
| 2026-07-20 | 56.03 | 56.03 | 53.98 | 53.98 | -3.210% | 186,437 | +15.691% |
| 2026-07-17 | 56.02 | 57.35 | 55.19 | 55.77 | -1.588% | 184,245 | +11.978% |
| 2026-07-16 | 55.83 | 57.00 | 55.72 | 56.67 | +1.559% | 235,782 | +10.199% |
| 2026-07-15 | 54.86 | 56.05 | 54.06 | 55.80 | +2.104% | 293,907 | +11.918% |
| 2026-07-14 | 54.42 | 54.88 | 53.67 | 54.65 | +1.486% | 235,263 | +14.273% |
| 2026-07-13 | 54.55 | 54.86 | 53.54 | 53.85 | -0.774% | 198,216 | +15.970% |
| 2026-07-10 | 52.90 | 54.89 | 52.39 | 54.27 | +2.862% | 279,744 | +15.073% |
| 2026-07-09 | 52.90 | 53.18 | 52.50 | 52.76 | -0.038% | 220,385 | +18.366% |
| 2026-07-08 | 52.50 | 53.25 | 51.70 | 52.78 | -0.584% | 251,351 | +18.321% |
| 2026-07-07 | 54.85 | 55.20 | 52.80 | 53.09 | -3.315% | 249,748 | +17.630% |
| 2026-07-06 | 54.60 | 55.57 | 54.28 | 54.91 | +0.623% | 375,422 | +13.732% |
| 2026-07-02 | 54.54 | 54.89 | 53.76 | 54.57 | +1.037% | 483,652 | +14.440% |
| 2026-07-01 | 53.27 | 54.10 | 51.34 | 54.01 | +0.465% | 511,578 | +15.627% |
| 2026-06-30 | 53.97 | 54.14 | 53.03 | 53.76 | -0.019% | 343,086 | +16.164% |
| 2026-06-29 | 55.16 | 56.03 | 53.77 | 53.77 | -4.579% | 557,597 | +16.143% |
| 2026-06-26 | 56.08 | 56.78 | 55.21 | 56.35 | +0.733% | 835,844 | +10.825% |
| 2026-06-25 | 56.11 | 57.45 | 54.04 | 55.94 | -2.373% | 537,272 | +11.637% |
| 2026-06-24 | 54.40 | 57.42 | 53.81 | 57.30 | -6.112% | 733,057 | +8.988% |
| 2026-06-23 | 61.38 | 61.81 | 60.54 | 61.03 | -0.748% | 371,950 | +2.327% |
| 2026-06-22 | 60.30 | 61.95 | 59.88 | 61.49 | +1.805% | 268,624 | +1.561% |
| 2026-06-18 | 59.60 | 61.59 | 59.54 | 60.40 | +2.304% | 528,465 | +3.394% |
| 2026-06-17 | 59.84 | 60.59 | 58.37 | 59.04 | -1.452% | 211,144 | +5.776% |
| 2026-06-16 | 60.34 | 60.76 | 59.45 | 59.91 | +0.100% | 177,867 | +4.240% |
| 2026-06-15 | 60.00 | 60.69 | 59.48 | 59.85 | +0.285% | 186,590 | +4.344% |
| 2026-06-12 | 59.27 | 59.92 | 58.90 | 59.68 | +1.635% | 123,888 | +4.641% |
| 2026-06-11 | 58.06 | 59.34 | 57.86 | 58.72 | +2.140% | 176,453 | +6.352% |
| 2026-06-10 | 58.74 | 59.42 | 57.49 | 57.49 | -1.423% | 195,939 | +8.628% |
| 2026-06-09 | 58.79 | 59.60 | 58.31 | 58.32 | +0.830% | 275,780 | +7.082% |
| 2026-06-08 | 57.46 | 58.62 | 56.43 | 57.84 | +0.925% | 156,939 | +7.970% |
| 2026-06-05 | 57.63 | 58.30 | 56.74 | 57.31 | -0.693% | 119,150 | +8.969% |
| 2026-06-04 | 57.81 | 58.29 | 57.33 | 57.71 | +1.335% | 169,356 | +8.213% |
| 2026-06-03 | 57.45 | 58.06 | 56.53 | 56.95 | -1.197% | 184,725 | +9.658% |
| 2026-06-02 | 57.24 | 58.21 | 56.96 | 57.64 | +1.158% | 130,357 | +8.345% |
| 2026-06-01 | 56.64 | 57.55 | 55.52 | 56.98 | +0.370% | 191,141 | +9.600% |
| 2026-05-29 | 55.98 | 58.01 | 55.27 | 56.77 | +0.853% | 312,445 | +10.005% |
| 2026-05-28 | 55.66 | 56.49 | 54.88 | 56.29 | +0.374% | 142,220 | +10.943% |
| 2026-05-27 | 56.02 | 56.62 | 55.69 | 56.08 | +0.736% | 119,486 | +11.359% |
| 2026-05-26 | 55.50 | 56.20 | 55.26 | 55.67 | +0.961% | 136,044 | +12.179% |
| 2026-05-22 | 54.71 | 55.36 | 54.47 | 55.14 | +1.100% | 135,469 | +13.257% |
| 2026-05-21 | 53.96 | 55.07 | 53.52 | 54.54 | -0.220% | 153,898 | +14.503% |
| 2026-05-20 | 53.39 | 54.94 | 53.08 | 54.66 | +2.168% | 135,810 | +14.252% |
| 2026-05-19 | 53.82 | 53.91 | 52.94 | 53.50 | -1.491% | 116,383 | +16.729% |
| 2026-05-18 | 53.14 | 55.31 | 53.14 | 54.31 | +1.742% | 206,359 | +14.988% |
| 2026-05-15 | 55.11 | 55.90 | 53.32 | 53.38 | -4.079% | 176,242 | +16.991% |
| 2026-05-14 | 54.83 | 55.90 | 54.71 | 55.65 | +1.811% | 123,689 | +12.219% |
| 2026-05-13 | 53.93 | 54.78 | 53.30 | 54.66 | +1.072% | 185,142 | +14.252% |
| 2026-05-12 | 54.40 | 54.40 | 53.23 | 54.08 | -0.588% | 202,278 | +15.477% |
| 2026-05-11 | 54.59 | 54.77 | 53.78 | 54.40 | -0.073% | 245,497 | +14.798% |
| 2026-05-08 | 55.88 | 55.92 | 54.12 | 54.44 | -2.209% | 183,084 | +14.713% |
| 2026-05-07 | 56.21 | 56.52 | 55.63 | 55.67 | -0.411% | 140,408 | +12.179% |
| 2026-05-06 | 55.41 | 56.68 | 55.14 | 55.90 | +2.306% | 145,011 | +11.717% |
| 2026-05-05 | 53.69 | 55.07 | 53.07 | 54.64 | +2.495% | 188,224 | +14.294% |
| 2026-05-04 | 54.00 | 54.12 | 52.77 | 53.31 | -1.968% | 115,569 | +17.145% |
| 2026-05-01 | 54.67 | 54.73 | 53.41 | 54.38 | +0.203% | 102,835 | +14.840% |
| 2026-04-30 | 53.92 | 54.93 | 53.27 | 54.27 | +0.799% | 201,497 | +15.073% |
| 2026-04-29 | 55.57 | 55.58 | 53.45 | 53.84 | -3.322% | 159,593 | +15.992% |
| 2026-04-28 | 56.12 | 56.20 | 55.35 | 55.69 | -0.161% | 129,249 | +12.139% |
| 2026-04-27 | 55.35 | 55.98 | 55.34 | 55.78 | +1.069% | 150,329 | +11.958% |
| 2026-04-24 | 54.73 | 55.76 | 54.35 | 55.19 | +0.638% | 122,111 | +13.155% |
| 2026-04-23 | 54.26 | 55.33 | 54.14 | 54.84 | +1.631% | 173,564 | +13.877% |
| 2026-04-22 | 54.93 | 55.19 | 53.65 | 53.96 | -1.172% | 183,048 | +15.734% |
| 2026-04-21 | 54.87 | 55.51 | 54.21 | 54.60 | -0.419% | 145,553 | +14.377% |
| 2026-04-20 | 54.94 | 55.66 | 54.58 | 54.83 | -0.580% | 163,444 | +13.898% |
| 2026-04-17 | 53.60 | 56.06 | 53.60 | 55.15 | +3.998% | 205,500 | +13.237% |
| 2026-04-16 | 53.58 | 53.91 | 52.95 | 53.03 | -1.431% | 169,618 | +17.764% |
| 2026-04-15 | 54.90 | 54.95 | 53.38 | 53.80 | -2.748% | 150,629 | +16.078% |
| 2026-04-14 | 55.38 | 55.70 | 55.12 | 55.32 | -0.270% | 148,665 | +12.889% |
| 2026-04-13 | 54.89 | 55.52 | 54.61 | 55.47 | +0.489% | 141,781 | +12.583% |
| 2026-04-10 | 55.33 | 55.69 | 55.05 | 55.20 | -0.217% | 171,858 | +13.134% |
| 2026-04-09 | 54.37 | 56.00 | 54.36 | 55.32 | +1.004% | 163,139 | +12.889% |
| 2026-04-08 | 53.76 | 55.04 | 52.41 | 54.77 | +5.125% | 228,502 | +14.022% |
| 2026-04-07 | 52.09 | 52.31 | 51.57 | 52.10 | +0.077% | 210,693 | +19.866% |
| 2026-04-06 | 52.03 | 52.74 | 51.46 | 52.06 | +0.038% | 235,050 | +19.958% |
| 2026-04-02 | 51.83 | 52.72 | 51.16 | 52.04 | -0.876% | 175,455 | +20.004% |
| 2026-04-01 | 52.20 | 53.48 | 51.93 | 52.50 | +0.690% | 263,486 | +18.952% |
| 2026-03-31 | 51.27 | 52.69 | 50.29 | 52.14 | +2.255% | 317,625 | +19.774% |
| 2026-03-30 | 51.28 | 51.81 | 50.36 | 50.99 | +0.572% | 401,478 | +22.475% |
| 2026-03-27 | 50.78 | 51.42 | 50.40 | 50.70 | -0.510% | 322,175 | +23.176% |
| 2026-03-26 | 49.09 | 51.09 | 48.69 | 50.96 | +2.929% | 392,890 | +22.547% |
| 2026-03-25 | 50.33 | 50.99 | 45.01 | 49.51 | -4.568% | 903,175 | +26.136% |
| 2026-03-24 | 48.68 | 52.76 | 48.68 | 51.88 | +5.533% | 633,067 | +20.374% |
| 2026-03-23 | 48.84 | 50.19 | 48.44 | 49.16 | +3.191% | 221,941 | +27.034% |
| 2026-03-20 | 48.71 | 49.05 | 47.46 | 47.64 | -0.729% | 564,006 | +31.087% |
| 2026-03-19 | 47.19 | 48.38 | 46.64 | 47.99 | +0.209% | 164,744 | +30.131% |
| 2026-03-18 | 48.08 | 48.47 | 47.76 | 47.89 | -1.033% | 197,286 | +30.403% |
| 2026-03-17 | 48.69 | 48.69 | 47.73 | 48.39 | +0.373% | 181,308 | +29.056% |
| 2026-03-16 | 47.92 | 48.74 | 47.84 | 48.21 | +1.838% | 161,883 | +29.537% |
| 2026-03-13 | 47.10 | 47.69 | 46.09 | 47.34 | +0.745% | 232,251 | +31.918% |
| 2026-03-12 | 48.49 | 48.70 | 46.94 | 46.99 | -4.744% | 178,781 | +32.901% |
| 2026-03-11 | 49.18 | 49.58 | 48.55 | 49.33 | -0.524% | 124,662 | +26.596% |
| 2026-03-10 | 49.72 | 50.57 | 49.48 | 49.59 | -1.294% | 163,397 | +25.933% |
| 2026-03-09 | 49.83 | 50.32 | 48.70 | 50.24 | -1.548% | 122,538 | +24.303% |
| 2026-03-06 | 50.89 | 51.34 | 49.82 | 51.03 | -2.110% | 145,807 | +22.379% |
| 2026-03-05 | 52.86 | 53.30 | 51.86 | 52.13 | -2.978% | 108,182 | +19.797% |
| 2026-03-04 | 53.82 | 54.32 | 53.05 | 53.73 | -0.093% | 132,434 | +16.229% |
| 2026-03-03 | 54.98 | 55.16 | 52.74 | 53.78 | -4.425% | 191,406 | +16.121% |
| 2026-03-02 | 54.82 | 56.27 | 54.10 | 56.27 | +0.464% | 185,453 | +10.983% |
| 2026-02-27 | 56.80 | 57.11 | 55.64 | 56.01 | -2.080% | 180,686 | +11.498% |
| 2026-02-26 | 57.13 | 57.69 | 56.41 | 57.20 | +0.140% | 116,448 | +9.178% |
| 2026-02-25 | 56.44 | 57.23 | 55.50 | 57.12 | +1.384% | 217,424 | +9.331% |
| 2026-02-24 | 56.05 | 56.77 | 55.72 | 56.34 | +1.113% | 116,687 | +10.845% |
| 2026-02-23 | 57.02 | 57.02 | 55.30 | 55.72 | -2.519% | 102,172 | +12.078% |
| 2026-02-20 | 56.50 | 57.50 | 56.17 | 57.16 | +1.025% | 132,034 | +9.255% |
| 2026-02-19 | 56.38 | 56.67 | 55.97 | 56.58 | -0.387% | 121,786 | +10.375% |
| 2026-02-18 | 58.34 | 58.86 | 56.66 | 56.80 | -2.640% | 133,470 | +9.947% |
| 2026-02-17 | 58.91 | 59.07 | 58.24 | 58.34 | -1.035% | 128,195 | +7.045% |
| 2026-02-13 | 58.39 | 59.09 | 57.92 | 58.95 | +1.376% | 124,660 | +5.937% |
| 2026-02-12 | 58.89 | 59.45 | 57.68 | 58.15 | -0.683% | 162,581 | +7.395% |
| 2026-02-11 | 58.52 | 59.21 | 58.27 | 58.55 | +1.140% | 138,824 | +6.661% |
| 2026-02-10 | 58.24 | 58.64 | 57.89 | 57.89 | -0.992% | 148,440 | +7.877% |
| 2026-02-09 | 59.11 | 59.36 | 58.45 | 58.47 | -1.066% | 141,060 | +6.807% |
| 2026-02-06 | 58.47 | 59.59 | 58.19 | 59.10 | +1.914% | 165,817 | +5.668% |
| 2026-02-05 | 57.51 | 58.48 | 57.51 | 57.99 | +0.677% | 203,675 | +7.691% |
| 2026-02-04 | 57.59 | 58.40 | 56.29 | 57.60 | +1.373% | 197,334 | +8.420% |
| 2026-02-03 | 56.11 | 56.96 | 55.80 | 56.82 | +1.410% | 142,219 | +9.908% |
| 2026-02-02 | 55.87 | 56.61 | 55.44 | 56.03 | +0.828% | 190,491 | +11.458% |
| 2026-01-30 | 54.28 | 55.80 | 54.15 | 55.57 | +1.294% | 292,975 | +12.381% |
| 2026-01-29 | 54.29 | 54.99 | 53.87 | 54.86 | +1.932% | 198,366 | +13.835% |
| 2026-01-28 | 53.20 | 54.59 | 52.67 | 53.82 | +0.995% | 175,184 | +16.035% |
| 2026-01-27 | 53.05 | 55.00 | 52.82 | 53.29 | 0.000% | 192,238 | +17.189% |
| 2026-01-26 | 53.26 | 54.40 | 53.02 | 53.29 | +0.528% | 269,287 | +17.189% |
| 2026-01-23 | 53.22 | 53.22 | 52.34 | 53.01 | -0.934% | 124,563 | +17.808% |
| 2026-01-22 | 53.83 | 54.29 | 53.36 | 53.51 | -0.558% | 179,774 | +16.707% |
| 2026-01-21 | 52.95 | 54.06 | 52.59 | 53.81 | +2.515% | 168,892 | +16.056% |
| 2026-01-20 | 52.75 | 53.05 | 52.28 | 52.49 | -1.759% | 134,989 | +18.975% |
| 2026-01-16 | 53.91 | 54.23 | 53.05 | 53.43 | -1.981% | 159,975 | +16.882% |
| 2026-01-15 | 53.58 | 54.90 | 53.19 | 54.51 | +1.698% | 156,338 | +14.566% |
| 2026-01-14 | 53.24 | 53.86 | 52.48 | 53.60 | +0.847% | 156,233 | +16.511% |
| 2026-01-13 | 53.81 | 53.93 | 52.77 | 53.15 | -1.227% | 142,304 | +17.498% |
| 2026-01-12 | 53.91 | 54.02 | 53.42 | 53.81 | 0.000% | 107,778 | +16.056% |
| 2026-01-09 | 53.72 | 53.89 | 53.10 | 53.81 | +0.504% | 144,856 | +16.056% |
| 2026-01-08 | 50.74 | 53.62 | 50.74 | 53.54 | +4.632% | 150,057 | +16.642% |
| 2026-01-07 | 52.60 | 52.77 | 51.04 | 51.17 | -2.626% | 123,160 | +22.044% |
| 2026-01-06 | 51.99 | 52.60 | 51.71 | 52.55 | +0.286% | 139,396 | +18.839% |
| 2026-01-05 | 51.88 | 53.26 | 51.88 | 52.40 | +0.847% | 154,442 | +19.179% |
| 2026-01-02 | 51.46 | 51.98 | 51.35 | 51.96 | +0.756% | 120,638 | +20.189% |
| 2025-12-31 | 51.80 | 51.80 | 51.20 | 51.57 | -0.655% | 146,051 | +21.098% |
| 2025-12-30 | 52.25 | 52.69 | 51.83 | 51.91 | -0.537% | 125,133 | +20.304% |
| 2025-12-29 | 52.67 | 52.91 | 52.18 | 52.19 | -1.286% | 128,870 | +19.659% |
| 2025-12-26 | 52.80 | 52.96 | 52.20 | 52.87 | 0.000% | 96,856 | +18.120% |
| 2025-12-24 | 52.53 | 53.06 | 52.05 | 52.87 | +0.019% | 92,333 | +18.120% |
| 2025-12-23 | 52.61 | 53.57 | 52.44 | 52.86 | +0.133% | 370,768 | +18.142% |
| 2025-12-22 | 52.57 | 53.53 | 52.50 | 52.79 | +0.783% | 206,677 | +18.299% |
| 2025-12-19 | 52.00 | 52.48 | 51.80 | 52.38 | -0.057% | 744,578 | +19.225% |
| 2025-12-18 | 54.93 | 55.17 | 52.28 | 52.41 | -4.466% | 408,083 | +19.157% |
| 2025-12-17 | 51.25 | 55.86 | 51.25 | 54.86 | -2.540% | 609,261 | +13.835% |
| 2025-12-16 | 57.64 | 57.72 | 55.20 | 56.29 | -2.511% | 569,640 | +10.943% |
| 2025-12-15 | 58.53 | 58.55 | 57.53 | 57.74 | -1.062% | 184,979 | +8.157% |
| 2025-12-12 | 58.23 | 58.43 | 57.51 | 58.36 | +0.621% | 201,130 | +7.008% |
| 2025-12-11 | 57.36 | 58.26 | 57.24 | 58.00 | +1.470% | 151,490 | +7.672% |
| 2025-12-10 | 55.74 | 57.80 | 55.74 | 57.16 | +2.272% | 226,987 | +9.255% |
| 2025-12-09 | 55.13 | 55.98 | 55.13 | 55.89 | +1.287% | 107,625 | +11.737% |
| 2025-12-08 | 55.40 | 55.78 | 55.11 | 55.18 | -0.127% | 147,106 | +13.175% |
| 2025-12-05 | 54.82 | 55.53 | 54.59 | 55.25 | +0.199% | 102,407 | +13.032% |
| 2025-12-04 | 55.20 | 55.51 | 54.96 | 55.14 | -0.702% | 95,944 | +13.257% |
| 2025-12-03 | 54.99 | 55.79 | 54.94 | 55.53 | +1.573% | 118,175 | +12.462% |
| 2025-12-02 | 55.51 | 55.51 | 54.23 | 54.67 | -0.510% | 90,538 | +14.231% |
| 2025-12-01 | 54.37 | 55.25 | 54.20 | 54.95 | +0.164% | 137,104 | +13.649% |
| 2025-11-28 | 55.37 | 55.52 | 54.55 | 54.86 | -1.010% | 58,451 | +13.835% |
| 2025-11-26 | 55.02 | 56.33 | 55.02 | 55.42 | +0.072% | 263,886 | +12.685% |
| 2025-11-25 | 54.51 | 55.82 | 54.48 | 55.38 | +2.008% | 164,122 | +12.766% |
| 2025-11-24 | 54.14 | 54.70 | 53.81 | 54.29 | +0.037% | 191,773 | +15.030% |
| 2025-11-21 | 53.12 | 54.71 | 52.72 | 54.27 | +3.352% | 150,146 | +15.073% |
| 2025-11-20 | 54.27 | 54.71 | 52.44 | 52.51 | -1.979% | 164,172 | +18.930% |
| 2025-11-19 | 52.53 | 53.65 | 52.53 | 53.57 | +1.709% | 169,304 | +16.576% |
| 2025-11-18 | 52.74 | 52.88 | 52.00 | 52.67 | +0.019% | 124,894 | +18.568% |
| 2025-11-17 | 54.12 | 54.71 | 52.49 | 52.66 | -3.412% | 94,417 | +18.591% |
| 2025-11-14 | 55.06 | 55.48 | 54.43 | 54.52 | -1.464% | 118,299 | +14.545% |
| 2025-11-13 | 55.02 | 55.69 | 54.89 | 55.33 | +0.290% | 182,372 | +12.868% |
| 2025-11-12 | 54.79 | 55.76 | 54.73 | 55.17 | +0.364% | 153,633 | +13.196% |
| 2025-11-11 | 55.22 | 55.22 | 54.59 | 54.97 | -0.145% | 124,505 | +13.607% |
| 2025-11-10 | 55.13 | 55.78 | 54.19 | 55.05 | +0.420% | 171,205 | +13.442% |
| 2025-11-07 | 54.89 | 55.13 | 54.53 | 54.82 | -0.634% | 107,957 | +13.918% |
| 2025-11-06 | 55.73 | 56.28 | 55.06 | 55.17 | -1.763% | 103,678 | +13.196% |
| 2025-11-05 | 54.81 | 56.28 | 54.52 | 56.16 | +2.276% | 164,899 | +11.200% |
| 2025-11-04 | 55.34 | 55.35 | 54.68 | 54.91 | -1.507% | 191,928 | +13.732% |
| 2025-11-03 | 55.65 | 55.94 | 54.77 | 55.75 | -0.606% | 200,451 | +12.018% |
| 2025-10-31 | 55.46 | 56.48 | 55.28 | 56.09 | +0.954% | 176,200 | +11.339% |
| 2025-10-30 | 54.97 | 55.58 | 54.55 | 55.56 | +0.689% | 195,405 | +12.401% |
| 2025-10-29 | 55.68 | 56.30 | 54.62 | 55.18 | -1.359% | 190,049 | +13.175% |
| 2025-10-28 | 56.12 | 56.56 | 55.65 | 55.94 | -0.622% | 135,789 | +11.637% |
| 2025-10-27 | 58.54 | 58.94 | 56.22 | 56.29 | -3.844% | 159,818 | +10.943% |
| 2025-10-24 | 58.34 | 58.81 | 57.85 | 58.54 | +1.421% | 186,536 | +6.679% |
| 2025-10-23 | 57.11 | 57.73 | 56.77 | 57.72 | +2.033% | 126,569 | +8.195% |
| 2025-10-22 | 57.23 | 57.23 | 56.43 | 56.57 | -1.153% | 188,655 | +10.394% |
| 2025-10-21 | 56.55 | 57.43 | 56.55 | 57.23 | +0.846% | 145,999 | +9.121% |
| 2025-10-20 | 56.98 | 57.35 | 56.27 | 56.75 | +0.407% | 117,912 | +10.044% |
| 2025-10-17 | 56.53 | 56.90 | 56.20 | 56.52 | -0.229% | 172,155 | +10.492% |
| 2025-10-16 | 57.46 | 57.67 | 56.32 | 56.65 | -1.701% | 259,306 | +10.238% |
| 2025-10-15 | 57.51 | 58.05 | 57.08 | 57.63 | +0.769% | 202,637 | +8.364% |
| 2025-10-14 | 55.00 | 57.63 | 54.79 | 57.19 | +3.119% | 207,946 | +9.197% |
| 2025-10-13 | 55.54 | 55.86 | 55.04 | 55.46 | +0.763% | 165,660 | +12.604% |
| 2025-10-10 | 55.94 | 55.99 | 54.72 | 55.04 | -1.185% | 192,389 | +13.463% |
| 2025-10-09 | 56.61 | 56.61 | 55.55 | 55.70 | -1.451% | 182,874 | +12.118% |
| 2025-10-08 | 55.95 | 56.54 | 55.17 | 56.52 | +1.948% | 221,253 | +10.492% |
| 2025-10-07 | 55.43 | 55.52 | 54.65 | 55.44 | +0.072% | 222,312 | +12.644% |
| 2025-10-06 | 55.73 | 55.86 | 55.07 | 55.40 | -0.413% | 225,732 | +12.726% |
| 2025-10-03 | 56.11 | 56.63 | 55.43 | 55.63 | -0.483% | 271,921 | +12.260% |
| 2025-10-02 | 55.10 | 56.03 | 55.03 | 55.90 | +1.268% | 340,831 | +11.717% |
| 2025-10-01 | 55.05 | 55.79 | 54.84 | 55.20 | -0.523% | 237,932 | +13.134% |
| 2025-09-30 | 55.04 | 55.85 | 54.56 | 55.49 | +1.389% | 349,607 | +12.543% |
| 2025-09-29 | 54.76 | 55.23 | 54.39 | 54.73 | +0.607% | 430,797 | +14.106% |
| 2025-09-26 | 52.95 | 54.88 | 52.57 | 54.40 | +3.050% | 833,532 | +14.798% |
| 2025-09-25 | 51.86 | 53.44 | 51.38 | 52.79 | -0.938% | 771,989 | +18.299% |
| 2025-09-24 | 55.27 | 55.50 | 50.55 | 53.29 | -11.567% | 1,152,958 | +17.189% |
| 2025-09-23 | 61.15 | 61.88 | 60.06 | 60.26 | -1.262% | 461,464 | +3.634% |
| 2025-09-22 | 61.10 | 61.48 | 60.50 | 61.03 | -0.049% | 209,611 | +2.327% |
| 2025-09-19 | 62.53 | 62.53 | 60.72 | 61.06 | -2.693% | 582,263 | +2.276% |
| 2025-09-18 | 61.39 | 63.08 | 60.88 | 62.75 | +2.768% | 288,131 | -0.478% |
| 2025-09-17 | 61.66 | 63.01 | 61.05 | 61.06 | -0.667% | 257,739 | +2.276% |
| 2025-09-16 | 63.60 | 63.69 | 61.27 | 61.47 | -3.652% | 208,468 | +1.594% |
| 2025-09-15 | 64.11 | 64.59 | 63.60 | 63.80 | +0.063% | 175,624 | -2.116% |
| 2025-09-12 | 64.89 | 65.24 | 63.75 | 63.76 | -2.642% | 201,766 | -2.055% |
| 2025-09-11 | 64.65 | 65.69 | 64.65 | 65.49 | +1.315% | 255,459 | -4.642% |
| 2025-09-10 | 63.25 | 64.70 | 63.24 | 64.64 | +2.181% | 330,734 | -3.388% |
| 2025-09-09 | 64.62 | 64.76 | 62.72 | 63.26 | -2.452% | 239,065 | -1.280% |
| 2025-09-08 | 65.21 | 65.44 | 64.54 | 64.85 | -0.338% | 151,695 | -3.701% |
| 2025-09-05 | 65.72 | 66.47 | 64.66 | 65.07 | -0.444% | 166,190 | -4.026% |
| 2025-09-04 | 64.80 | 65.50 | 64.36 | 65.36 | +1.601% | 186,661 | -4.452% |
| 2025-09-03 | 64.17 | 64.79 | 63.91 | 64.33 | -0.186% | 185,585 | -2.922% |
| 2025-09-02 | 64.81 | 65.41 | 64.30 | 64.45 | -2.052% | 178,566 | -3.103% |
| 2025-08-29 | 66.87 | 67.22 | 65.42 | 65.80 | -1.127% | 143,548 | -5.091% |
| 2025-08-28 | 67.50 | 67.80 | 66.36 | 66.55 | -1.246% | 148,304 | -6.161% |
| 2025-08-27 | 66.81 | 67.52 | 66.55 | 67.39 | +0.763% | 153,300 | -7.330% |
| 2025-08-26 | 66.49 | 67.33 | 66.45 | 66.88 | +0.210% | 247,977 | -6.624% |
| 2025-08-25 | 67.15 | 67.31 | 66.56 | 66.74 | -0.462% | 180,925 | -6.428% |
| 2025-08-22 | 64.69 | 67.28 | 64.58 | 67.05 | +4.504% | 203,351 | -6.861% |
| 2025-08-21 | 64.06 | 64.69 | 63.88 | 64.16 | -0.496% | 137,944 | -2.665% |
| 2025-08-20 | 65.56 | 65.61 | 64.39 | 64.48 | -1.617% | 160,449 | -3.148% |
| 2025-08-19 | 65.21 | 65.99 | 65.13 | 65.54 | +0.645% | 102,657 | -4.715% |
| 2025-08-18 | 64.69 | 65.18 | 64.69 | 65.12 | +0.370% | 140,984 | -4.100% |
| 2025-08-15 | 65.10 | 65.45 | 64.38 | 64.88 | +0.046% | 252,786 | -3.745% |
| 2025-08-14 | 65.87 | 66.40 | 64.72 | 64.85 | -3.195% | 177,378 | -3.701% |
| 2025-08-13 | 65.32 | 67.10 | 64.91 | 66.99 | +3.046% | 328,837 | -6.777% |
| 2025-08-12 | 63.25 | 65.03 | 62.90 | 65.01 | +3.701% | 183,335 | -3.938% |
| 2025-08-11 | 63.23 | 63.38 | 62.11 | 62.69 | -0.823% | 228,490 | -0.383% |
| 2025-08-08 | 63.73 | 64.23 | 63.12 | 63.21 | -0.189% | 194,901 | -1.202% |
| 2025-08-07 | 64.00 | 64.06 | 63.13 | 63.33 | -0.016% | 158,327 | -1.390% |
| 2025-08-06 | 63.14 | 63.62 | 62.63 | 63.34 | +0.508% | 220,145 | -1.405% |
| 2025-08-05 | 63.18 | 63.64 | 62.59 | 63.02 | +0.542% | 246,361 | -0.904% |
| 2025-08-04 | 61.69 | 62.73 | 61.53 | 62.68 | +1.902% | 195,808 | -0.367% |
| 2025-08-01 | 61.38 | 61.77 | 60.15 | 61.51 | -0.742% | 203,107 | +1.528% |
| 2025-07-31 | 61.32 | 62.11 | 61.32 | 61.97 | +0.081% | 189,851 | +0.775% |
| 2025-07-30 | 61.63 | 62.56 | 61.45 | 61.92 | +0.357% | 193,922 | +0.856% |
| 2025-07-29 | 62.05 | 62.42 | 61.47 | 61.70 | +0.407% | 213,126 | +1.216% |
| 2025-07-28 | 61.29 | 61.46 | 60.50 | 61.45 | -0.341% | 282,888 | +1.627% |
| 2025-07-25 | 62.23 | 62.51 | 61.14 | 61.66 | -0.884% | 270,219 | +1.281% |
| 2025-07-24 | 62.48 | 62.89 | 62.15 | 62.21 | -1.332% | 305,499 | +0.386% |
| 2025-07-23 | 63.12 | 63.24 | 62.08 | 63.05 | +1.009% | 235,588 | -0.952% |
| 2025-07-22 | 61.76 | 63.04 | 61.76 | 62.42 | +0.467% | 232,759 | +0.048% |
| 2025-07-21 | 62.44 | 62.66 | 61.97 | 62.13 | -0.161% | 252,686 | +0.515% |
| 2025-07-18 | 63.42 | 63.42 | 61.97 | 62.23 | -0.986% | 304,659 | +0.354% |
| 2025-07-17 | 62.10 | 63.03 | 62.10 | 62.85 | +0.834% | 274,296 | -0.636% |
| 2025-07-16 | 62.86 | 63.03 | 61.58 | 62.33 | -0.748% | 244,052 | +0.193% |
| 2025-07-15 | 64.24 | 64.53 | 62.70 | 62.80 | -1.814% | 330,841 | -0.557% |
| 2025-07-14 | 63.19 | 63.97 | 62.53 | 63.96 | +0.677% | 288,100 | -2.361% |
| 2025-07-11 | 63.86 | 63.94 | 62.62 | 63.53 | -1.198% | 311,965 | -1.700% |
| 2025-07-10 | 64.49 | 65.05 | 64.21 | 64.30 | -0.372% | 305,357 | -2.877% |
| 2025-07-09 | 64.14 | 64.54 | 63.13 | 64.54 | +0.797% | 396,916 | -3.238% |
| 2025-07-08 | 64.70 | 64.73 | 63.74 | 64.03 | -0.234% | 324,839 | -2.468% |
| 2025-07-07 | 65.04 | 65.72 | 63.85 | 64.18 | -1.790% | 343,343 | -2.696% |
| 2025-07-03 | 65.50 | 66.26 | 65.17 | 65.35 | -0.608% | 151,455 | -4.438% |
| 2025-07-02 | 64.62 | 65.86 | 64.27 | 65.75 | +1.970% | 428,673 | -5.019% |
| 2025-07-01 | 62.91 | 64.92 | 62.91 | 64.48 | +1.320% | 323,995 | -3.148% |
| 2025-06-30 | 63.81 | 63.98 | 62.91 | 63.64 | -0.266% | 274,708 | -1.870% |
| 2025-06-27 | 63.02 | 64.27 | 63.02 | 63.81 | +1.173% | 825,796 | -2.131% |
| 2025-06-26 | 62.14 | 63.08 | 61.20 | 63.07 | +2.804% | 419,408 | -0.983% |
| 2025-06-25 | 70.22 | 70.91 | 60.05 | 61.35 | +1.995% | 950,454 | +1.793% |
| 2025-06-24 | 59.83 | 60.82 | 59.34 | 60.15 | +1.605% | 523,515 | +3.824% |
| 2025-06-23 | 58.00 | 59.28 | 57.63 | 59.20 | +1.405% | 248,971 | +5.490% |
| 2025-06-20 | 59.07 | 59.43 | 58.06 | 58.38 | -0.799% | 345,292 | +6.972% |
| 2025-06-18 | 58.98 | 59.85 | 58.85 | 58.85 | -0.372% | 148,413 | +6.117% |
| 2025-06-17 | 59.27 | 59.80 | 58.83 | 59.07 | -1.122% | 207,309 | +5.722% |
| 2025-06-16 | 60.38 | 60.72 | 59.40 | 59.74 | +0.084% | 152,698 | +4.536% |
| 2025-06-13 | 59.88 | 60.21 | 59.41 | 59.69 | -1.175% | 150,257 | +4.624% |
| 2025-06-12 | 60.48 | 60.99 | 60.14 | 60.40 | -0.837% | 153,284 | +3.394% |
| 2025-06-11 | 60.98 | 61.63 | 60.66 | 60.91 | -0.295% | 168,949 | +2.528% |
| 2025-06-10 | 61.04 | 61.30 | 60.61 | 61.09 | +0.494% | 161,473 | +2.226% |
| 2025-06-09 | 60.71 | 61.10 | 60.29 | 60.79 | +0.930% | 209,163 | +2.731% |
| 2025-06-06 | 60.25 | 60.55 | 59.86 | 60.23 | +1.551% | 289,593 | +3.686% |
| 2025-06-05 | 59.73 | 59.98 | 59.19 | 59.31 | -0.470% | 161,242 | +5.294% |
| 2025-06-04 | 59.78 | 60.22 | 59.57 | 59.59 | -0.318% | 233,645 | +4.799% |
| 2025-06-03 | 58.81 | 60.02 | 58.81 | 59.78 | +1.425% | 148,598 | +4.466% |
| 2025-06-02 | 58.93 | 59.25 | 58.21 | 58.94 | +0.051% | 205,623 | +5.955% |
| 2025-05-30 | 58.77 | 59.15 | 57.96 | 58.91 | -0.423% | 256,244 | +6.009% |
| 2025-05-29 | 59.44 | 59.61 | 58.54 | 59.16 | +0.390% | 204,347 | +5.561% |
| 2025-05-28 | 59.46 | 59.46 | 58.78 | 58.93 | -0.958% | 166,164 | +5.973% |
| 2025-05-27 | 58.07 | 59.64 | 57.74 | 59.50 | +3.317% | 196,591 | +4.958% |
| 2025-05-23 | 56.88 | 57.77 | 56.88 | 57.59 | -0.484% | 155,878 | +8.439% |
| 2025-05-22 | 58.44 | 58.44 | 57.67 | 57.87 | -1.448% | 226,683 | +7.914% |
| 2025-05-21 | 59.14 | 59.52 | 58.43 | 58.72 | -2.166% | 167,068 | +6.352% |
| 2025-05-20 | 59.70 | 60.25 | 59.62 | 60.02 | +0.301% | 272,677 | +4.049% |
| 2025-05-19 | 58.97 | 59.94 | 58.84 | 59.84 | +0.167% | 201,759 | +4.362% |
| 2025-05-16 | 59.24 | 60.05 | 59.05 | 59.74 | +0.912% | 206,357 | +4.536% |
| 2025-05-15 | 59.18 | 59.64 | 58.65 | 59.20 | -0.571% | 162,106 | +5.490% |
| 2025-05-14 | 60.99 | 61.06 | 59.39 | 59.54 | -2.871% | 367,871 | +4.887% |
| 2025-05-13 | 60.81 | 61.70 | 60.41 | 61.30 | +1.339% | 344,039 | +1.876% |
| 2025-05-12 | 60.13 | 60.83 | 59.26 | 60.49 | +4.042% | 337,923 | +3.240% |
| 2025-05-09 | 58.01 | 58.38 | 57.66 | 58.14 | -0.137% | 223,163 | +7.413% |
| 2025-05-08 | 57.25 | 58.53 | 56.94 | 58.22 | +2.735% | 387,200 | +7.266% |
| 2025-05-07 | 56.22 | 56.77 | 55.70 | 56.67 | +0.926% | 395,325 | +10.199% |
| 2025-05-06 | 54.60 | 56.24 | 54.08 | 56.15 | +1.739% | 352,832 | +11.220% |
| 2025-05-05 | 53.15 | 55.55 | 53.15 | 55.19 | +6.155% | 410,867 | +13.155% |
| 2025-05-02 | 51.53 | 52.54 | 51.53 | 51.99 | +1.642% | 232,323 | +20.119% |
| 2025-05-01 | 50.86 | 51.37 | 50.59 | 51.15 | +1.027% | 336,032 | +22.092% |
| 2025-04-30 | 50.13 | 50.71 | 48.44 | 50.63 | +0.357% | 254,843 | +23.346% |
| 2025-04-29 | 49.82 | 50.64 | 49.37 | 50.45 | +0.940% | 173,592 | +23.786% |
| 2025-04-28 | 49.75 | 50.41 | 49.52 | 49.98 | +0.462% | 191,588 | +24.950% |
| 2025-04-25 | 49.22 | 49.76 | 48.81 | 49.75 | +0.566% | 231,164 | +25.528% |
| 2025-04-24 | 48.04 | 49.64 | 48.04 | 49.47 | +3.342% | 209,472 | +26.238% |
| 2025-04-23 | 48.77 | 49.84 | 47.77 | 47.87 | +0.125% | 275,097 | +30.457% |
| 2025-04-22 | 46.71 | 47.92 | 46.16 | 47.81 | 0.000% | 334,848 | +30.621% |