BCC
Boise Cascade Company
stockNYSE
At CloseOct 20, 2026 3:59:58 PM EDT
76.38USD+1.677%(+1.26)343,629
BCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 76.26 | 77.08 | 75.40 | 76.38 | +1.677% | 343,629 | 0.000% |
| 2026-10-19 | 76.21 | 76.39 | 74.88 | 75.12 | -1.327% | 268,163 | +1.677% |
| 2026-10-16 | 75.56 | 77.38 | 75.14 | 76.13 | +0.861% | 250,580 | +0.328% |
| 2026-10-15 | 75.09 | 76.25 | 74.69 | 75.48 | +2.028% | 266,307 | +1.192% |
| 2026-10-14 | 73.40 | 74.06 | 72.81 | 73.98 | -0.135% | 326,974 | +3.244% |
| 2026-10-13 | 74.32 | 74.79 | 73.08 | 74.08 | +0.913% | 241,999 | +3.105% |
| 2026-10-12 | 72.51 | 74.06 | 72.25 | 73.41 | -0.217% | 287,460 | +4.046% |
| 2026-10-09 | 73.84 | 73.84 | 72.98 | 73.57 | -0.876% | 242,809 | +3.819% |
| 2026-10-08 | 72.50 | 75.01 | 72.06 | 74.22 | +1.783% | 282,329 | +2.910% |
| 2026-10-07 | 74.19 | 74.97 | 72.40 | 72.92 | -3.353% | 263,031 | +4.745% |
| 2026-10-06 | 75.32 | 76.05 | 74.94 | 75.45 | +0.815% | 236,464 | +1.233% |
| 2026-10-05 | 74.59 | 76.15 | 73.72 | 74.84 | -0.200% | 281,876 | +2.058% |
| 2026-10-02 | 76.55 | 76.71 | 73.90 | 74.99 | +0.388% | 308,553 | +1.854% |
| 2026-10-01 | 74.08 | 75.15 | 72.80 | 74.70 | +0.742% | 394,012 | +2.249% |
| 2026-09-30 | 76.20 | 76.20 | 74.11 | 74.15 | -2.396% | 421,357 | +3.007% |
| 2026-09-29 | 76.62 | 76.71 | 75.06 | 75.97 | -0.810% | 489,557 | +0.540% |
| 2026-09-28 | 76.35 | 77.82 | 75.00 | 76.59 | -0.713% | 467,555 | -0.274% |
| 2026-09-25 | 76.01 | 77.83 | 75.36 | 77.14 | +1.367% | 378,115 | -0.985% |
| 2026-09-24 | 77.22 | 77.80 | 74.98 | 76.10 | -2.135% | 269,918 | +0.368% |
| 2026-09-23 | 78.07 | 79.31 | 77.73 | 77.76 | -1.570% | 197,976 | -1.775% |
| 2026-09-22 | 77.26 | 79.21 | 76.83 | 79.00 | +4.414% | 327,452 | -3.316% |
| 2026-09-21 | 76.10 | 76.44 | 74.74 | 75.66 | -0.040% | 330,518 | +0.952% |
| 2026-09-18 | 75.05 | 75.87 | 74.27 | 75.69 | +0.212% | 916,511 | +0.912% |
| 2026-09-17 | 76.93 | 77.03 | 74.74 | 75.53 | +0.292% | 313,314 | +1.125% |
| 2026-09-16 | 76.28 | 76.86 | 74.71 | 75.31 | -0.817% | 340,755 | +1.421% |
| 2026-09-15 | 75.47 | 76.31 | 74.50 | 75.93 | +0.904% | 626,950 | +0.593% |
| 2026-09-14 | 74.32 | 76.03 | 74.32 | 75.25 | -0.252% | 267,930 | +1.502% |
| 2026-09-11 | 76.26 | 76.39 | 74.86 | 75.44 | +0.520% | 239,004 | +1.246% |
| 2026-09-10 | 75.30 | 75.44 | 73.85 | 75.05 | -1.159% | 226,801 | +1.772% |
| 2026-09-09 | 76.42 | 76.99 | 75.66 | 75.93 | -1.210% | 186,305 | +0.593% |
| 2026-09-08 | 78.79 | 78.85 | 76.75 | 76.86 | -2.967% | 227,345 | -0.625% |
| 2026-09-04 | 76.83 | 80.25 | 76.83 | 79.21 | +2.710% | 244,397 | -3.573% |
| 2026-09-03 | 77.69 | 78.54 | 75.41 | 77.12 | +1.061% | 290,680 | -0.960% |
| 2026-09-02 | 75.82 | 77.74 | 75.62 | 76.31 | +0.620% | 294,553 | +0.092% |
| 2026-09-01 | 76.75 | 77.22 | 74.99 | 75.84 | -2.782% | 383,892 | +0.712% |
| 2026-08-31 | 78.49 | 78.75 | 76.75 | 78.01 | -0.940% | 365,420 | -2.089% |
| 2026-08-28 | 78.89 | 79.59 | 77.14 | 78.75 | -0.025% | 243,381 | -3.010% |
| 2026-08-27 | 78.99 | 79.97 | 78.61 | 78.77 | -1.464% | 320,824 | -3.034% |
| 2026-08-26 | 81.16 | 81.33 | 79.58 | 79.94 | -1.357% | 194,238 | -4.453% |
| 2026-08-25 | 82.73 | 82.73 | 80.25 | 81.04 | -1.459% | 227,141 | -5.750% |
| 2026-08-24 | 82.95 | 83.44 | 81.53 | 82.24 | -0.279% | 229,531 | -7.125% |
| 2026-08-21 | 82.05 | 83.23 | 81.53 | 82.47 | +0.856% | 261,151 | -7.385% |
| 2026-08-20 | 80.73 | 82.18 | 80.00 | 81.77 | -1.636% | 248,371 | -6.592% |
| 2026-08-19 | 81.61 | 83.94 | 81.00 | 83.13 | +3.679% | 279,396 | -8.120% |
| 2026-08-18 | 82.28 | 82.33 | 80.07 | 80.18 | -2.148% | 230,372 | -4.739% |
| 2026-08-17 | 82.38 | 82.63 | 81.11 | 81.94 | -1.562% | 275,360 | -6.785% |
| 2026-08-14 | 84.29 | 84.43 | 82.80 | 83.24 | -1.058% | 193,207 | -8.241% |
| 2026-08-13 | 84.88 | 85.70 | 83.69 | 84.13 | -0.142% | 217,470 | -9.212% |
| 2026-08-12 | 85.46 | 85.46 | 82.18 | 84.25 | -1.497% | 271,141 | -9.341% |
| 2026-08-11 | 85.11 | 86.36 | 84.78 | 85.53 | +0.920% | 261,235 | -10.698% |
| 2026-08-10 | 85.56 | 85.64 | 84.26 | 84.75 | -2.136% | 234,496 | -9.876% |
| 2026-08-07 | 84.55 | 87.82 | 84.06 | 86.60 | +2.777% | 325,849 | -11.801% |
| 2026-08-06 | 84.53 | 84.95 | 81.65 | 84.26 | -0.637% | 471,369 | -9.352% |
| 2026-08-05 | 84.51 | 85.63 | 82.36 | 84.80 | -1.954% | 419,318 | -9.929% |
| 2026-08-04 | 82.76 | 88.43 | 82.28 | 86.49 | +4.167% | 688,182 | -11.689% |
| 2026-08-03 | 78.12 | 83.09 | 78.12 | 83.03 | +8.706% | 813,869 | -8.009% |
| 2026-07-31 | 75.94 | 76.78 | 75.00 | 76.38 | +1.327% | 302,384 | 0.000% |
| 2026-07-30 | 77.63 | 77.69 | 74.81 | 75.38 | -2.961% | 326,573 | +1.327% |
| 2026-07-29 | 78.79 | 79.27 | 76.64 | 77.68 | -3.359% | 389,877 | -1.674% |
| 2026-07-28 | 79.92 | 81.86 | 79.92 | 80.38 | +2.761% | 301,583 | -4.976% |
| 2026-07-27 | 78.41 | 79.76 | 77.88 | 78.22 | +0.488% | 275,007 | -2.352% |
| 2026-07-24 | 76.46 | 78.81 | 76.41 | 77.84 | +1.805% | 188,364 | -1.876% |
| 2026-07-23 | 76.94 | 77.49 | 75.45 | 76.46 | -1.596% | 282,025 | -0.105% |
| 2026-07-22 | 75.13 | 77.80 | 75.13 | 77.70 | +4.435% | 343,645 | -1.699% |
| 2026-07-21 | 75.68 | 77.83 | 73.64 | 74.40 | -1.976% | 510,656 | +2.661% |
| 2026-07-20 | 77.37 | 80.00 | 75.78 | 75.90 | -1.671% | 307,073 | +0.632% |
| 2026-07-17 | 80.03 | 81.87 | 76.55 | 77.19 | -3.681% | 399,042 | -1.049% |
| 2026-07-16 | 77.02 | 82.07 | 76.40 | 80.14 | +5.461% | 874,780 | -4.692% |
| 2026-07-15 | 74.47 | 78.20 | 74.14 | 75.99 | +2.564% | 534,310 | +0.513% |
| 2026-07-14 | 75.51 | 76.13 | 71.50 | 74.09 | -0.843% | 1,042,440 | +3.091% |
| 2026-07-13 | 75.76 | 77.23 | 74.23 | 74.72 | -1.762% | 326,911 | +2.222% |
| 2026-07-10 | 74.22 | 77.43 | 72.05 | 76.06 | +5.288% | 388,697 | +0.421% |
| 2026-07-09 | 71.59 | 72.73 | 70.99 | 72.24 | +1.333% | 247,074 | +5.731% |
| 2026-07-08 | 72.18 | 72.31 | 70.13 | 71.29 | -2.875% | 455,998 | +7.140% |
| 2026-07-07 | 75.12 | 76.25 | 72.73 | 73.40 | -2.497% | 290,004 | +4.060% |
| 2026-07-06 | 75.66 | 76.11 | 73.66 | 75.28 | -0.856% | 329,548 | +1.461% |
| 2026-07-02 | 76.02 | 77.27 | 74.26 | 75.93 | +0.596% | 298,659 | +0.593% |
| 2026-07-01 | 77.90 | 78.36 | 75.42 | 75.48 | -2.770% | 316,335 | +1.192% |
| 2026-06-30 | 79.66 | 79.70 | 77.55 | 77.63 | -2.057% | 375,189 | -1.610% |
| 2026-06-29 | 79.80 | 80.26 | 77.61 | 79.26 | -2.172% | 548,911 | -3.634% |
| 2026-06-26 | 79.42 | 81.56 | 79.09 | 81.02 | +1.580% | 1,293,048 | -5.727% |
| 2026-06-25 | 77.98 | 80.62 | 77.89 | 79.76 | +2.704% | 441,285 | -4.238% |
| 2026-06-24 | 72.45 | 77.77 | 72.05 | 77.66 | +8.162% | 431,646 | -1.648% |
| 2026-06-23 | 72.27 | 73.19 | 71.69 | 71.80 | -1.020% | 308,800 | +6.379% |
| 2026-06-22 | 74.56 | 74.91 | 72.44 | 72.54 | -2.840% | 332,001 | +5.294% |
| 2026-06-18 | 71.58 | 76.06 | 71.01 | 74.66 | +5.437% | 987,804 | +2.304% |
| 2026-06-17 | 70.84 | 74.31 | 70.33 | 70.81 | -1.048% | 415,170 | +7.866% |
| 2026-06-16 | 72.13 | 73.29 | 71.42 | 71.56 | -0.042% | 344,120 | +6.736% |
| 2026-06-15 | 72.45 | 73.52 | 71.38 | 71.59 | +0.633% | 363,322 | +6.691% |
| 2026-06-12 | 71.54 | 72.59 | 70.92 | 71.14 | +0.679% | 318,782 | +7.366% |
| 2026-06-11 | 68.65 | 70.72 | 67.38 | 70.66 | +3.440% | 447,609 | +8.095% |
| 2026-06-10 | 70.84 | 70.99 | 68.29 | 68.31 | -2.428% | 328,156 | +11.814% |
| 2026-06-09 | 68.79 | 70.85 | 68.79 | 70.01 | +3.001% | 406,583 | +9.099% |
| 2026-06-08 | 67.63 | 69.02 | 67.43 | 67.97 | -0.162% | 308,253 | +12.373% |
| 2026-06-05 | 68.37 | 69.41 | 67.75 | 68.08 | -0.584% | 285,502 | +12.192% |
| 2026-06-04 | 69.98 | 70.67 | 68.12 | 68.48 | -0.291% | 448,310 | +11.536% |
| 2026-06-03 | 68.40 | 69.36 | 68.37 | 68.68 | -0.780% | 362,171 | +11.211% |
| 2026-06-02 | 68.26 | 70.05 | 67.44 | 69.22 | +1.303% | 429,522 | +10.344% |
| 2026-06-01 | 69.02 | 69.58 | 67.05 | 68.33 | -1.994% | 357,367 | +11.781% |
| 2026-05-29 | 70.13 | 70.99 | 69.41 | 69.72 | -0.896% | 490,334 | +9.552% |
| 2026-05-28 | 69.68 | 71.33 | 68.85 | 70.35 | +0.085% | 308,718 | +8.571% |
| 2026-05-27 | 68.96 | 71.19 | 68.88 | 70.29 | +3.216% | 443,959 | +8.664% |
| 2026-05-26 | 67.48 | 68.62 | 67.33 | 68.10 | +1.400% | 447,852 | +12.159% |
| 2026-05-22 | 67.46 | 68.08 | 66.58 | 67.16 | +0.075% | 345,640 | +13.728% |
| 2026-05-21 | 66.57 | 68.09 | 65.41 | 67.11 | -0.253% | 472,989 | +13.813% |
| 2026-05-20 | 65.56 | 67.61 | 65.00 | 67.28 | +2.765% | 380,078 | +13.526% |
| 2026-05-19 | 66.93 | 67.29 | 65.31 | 65.47 | -3.151% | 396,813 | +16.664% |
| 2026-05-18 | 65.80 | 68.31 | 65.80 | 67.60 | +2.440% | 406,168 | +12.988% |
| 2026-05-15 | 68.90 | 69.10 | 65.91 | 65.99 | -4.914% | 294,027 | +15.745% |
| 2026-05-14 | 67.74 | 70.70 | 66.71 | 69.40 | +3.613% | 943,782 | +10.058% |
| 2026-05-13 | 67.30 | 67.89 | 65.50 | 66.98 | -1.398% | 578,180 | +14.034% |
| 2026-05-12 | 69.53 | 70.23 | 67.54 | 67.93 | -1.835% | 547,007 | +12.439% |
| 2026-05-11 | 70.74 | 71.53 | 69.06 | 69.20 | -2.080% | 546,530 | +10.376% |
| 2026-05-08 | 72.77 | 73.13 | 70.57 | 70.67 | -2.872% | 340,632 | +8.080% |
| 2026-05-07 | 75.31 | 76.47 | 72.68 | 72.76 | -1.994% | 412,807 | +4.975% |
| 2026-05-06 | 73.57 | 75.22 | 72.34 | 74.24 | +2.925% | 711,555 | +2.883% |
| 2026-05-05 | 75.93 | 76.66 | 72.13 | 72.13 | -2.960% | 836,220 | +5.892% |
| 2026-05-04 | 77.60 | 78.06 | 73.10 | 74.33 | -4.864% | 993,369 | +2.758% |
| 2026-05-01 | 79.89 | 80.41 | 77.89 | 78.13 | -1.438% | 304,878 | -2.240% |
| 2026-04-30 | 79.23 | 79.87 | 78.20 | 79.27 | +0.342% | 368,004 | -3.646% |
| 2026-04-29 | 82.22 | 83.28 | 78.84 | 79.00 | -4.370% | 443,937 | -3.316% |
| 2026-04-28 | 84.32 | 84.83 | 82.56 | 82.61 | -1.491% | 233,197 | -7.541% |
| 2026-04-27 | 84.21 | 85.87 | 83.66 | 83.86 | -0.345% | 270,334 | -8.920% |
| 2026-04-24 | 83.57 | 84.60 | 83.23 | 84.15 | +0.394% | 199,721 | -9.234% |
| 2026-04-23 | 82.83 | 84.38 | 82.40 | 83.82 | +1.921% | 239,135 | -8.876% |
| 2026-04-22 | 83.41 | 83.72 | 81.67 | 82.24 | -0.255% | 271,865 | -7.125% |
| 2026-04-21 | 84.54 | 85.50 | 81.95 | 82.45 | -1.810% | 250,885 | -7.362% |
| 2026-04-20 | 82.50 | 84.60 | 81.78 | 83.97 | +1.120% | 268,811 | -9.039% |
| 2026-04-17 | 80.19 | 84.17 | 80.19 | 83.04 | +5.381% | 342,647 | -8.020% |
| 2026-04-16 | 79.18 | 79.73 | 78.50 | 78.80 | -0.139% | 202,683 | -3.071% |
| 2026-04-15 | 81.36 | 81.36 | 78.67 | 78.91 | -3.439% | 315,163 | -3.206% |
| 2026-04-14 | 81.94 | 82.91 | 81.42 | 81.72 | +0.208% | 278,631 | -6.535% |
| 2026-04-13 | 79.67 | 81.63 | 78.36 | 81.55 | +1.721% | 313,105 | -6.340% |
| 2026-04-10 | 80.05 | 80.89 | 79.16 | 80.17 | -0.509% | 306,814 | -4.727% |
| 2026-04-09 | 78.72 | 81.92 | 78.72 | 80.58 | +1.704% | 322,949 | -5.212% |
| 2026-04-08 | 78.33 | 80.52 | 78.11 | 79.23 | +6.050% | 424,804 | -3.597% |
| 2026-04-07 | 73.20 | 75.16 | 73.15 | 74.71 | +1.302% | 465,180 | +2.235% |
| 2026-04-06 | 72.75 | 74.15 | 72.10 | 73.75 | +0.751% | 340,811 | +3.566% |
| 2026-04-02 | 74.04 | 75.11 | 72.08 | 73.20 | -2.504% | 412,353 | +4.344% |
| 2026-04-01 | 75.21 | 76.37 | 74.31 | 75.08 | -1.015% | 375,788 | +1.731% |
| 2026-03-31 | 76.06 | 78.11 | 75.45 | 75.85 | +1.201% | 345,676 | +0.699% |
| 2026-03-30 | 75.41 | 75.61 | 74.14 | 74.95 | +0.699% | 335,026 | +1.908% |
| 2026-03-27 | 73.67 | 75.45 | 72.84 | 74.43 | +0.188% | 296,929 | +2.620% |
| 2026-03-26 | 73.97 | 75.89 | 73.56 | 74.29 | -0.482% | 285,776 | +2.813% |
| 2026-03-25 | 74.87 | 75.18 | 73.17 | 74.65 | +1.468% | 379,109 | +2.317% |
| 2026-03-24 | 70.47 | 74.13 | 70.47 | 73.57 | +2.351% | 329,205 | +3.819% |
| 2026-03-23 | 70.74 | 72.93 | 69.99 | 71.88 | +5.242% | 460,062 | +6.260% |
| 2026-03-20 | 69.75 | 70.59 | 67.85 | 68.30 | -2.233% | 1,237,928 | +11.830% |
| 2026-03-19 | 71.18 | 71.42 | 68.63 | 69.86 | -2.756% | 506,477 | +9.333% |
| 2026-03-18 | 72.07 | 72.95 | 71.34 | 71.84 | -1.481% | 369,562 | +6.320% |
| 2026-03-17 | 72.69 | 73.55 | 72.03 | 72.92 | +1.673% | 336,497 | +4.745% |
| 2026-03-16 | 70.34 | 72.39 | 70.22 | 71.72 | +2.457% | 546,485 | +6.497% |
| 2026-03-13 | 70.13 | 70.63 | 69.22 | 70.00 | +0.546% | 631,639 | +9.114% |
| 2026-03-12 | 70.76 | 71.62 | 69.53 | 69.62 | -3.171% | 475,391 | +9.710% |
| 2026-03-11 | 72.49 | 73.09 | 71.65 | 71.90 | -0.882% | 578,054 | +6.231% |
| 2026-03-10 | 73.48 | 74.36 | 72.50 | 72.54 | -2.618% | 704,023 | +5.294% |
| 2026-03-09 | 73.61 | 75.75 | 71.68 | 74.49 | -1.141% | 634,208 | +2.537% |
| 2026-03-06 | 75.82 | 75.82 | 73.07 | 75.35 | -2.535% | 403,714 | +1.367% |
| 2026-03-05 | 77.15 | 78.91 | 76.56 | 77.31 | -1.290% | 411,669 | -1.203% |
| 2026-03-04 | 78.85 | 79.00 | 77.50 | 78.32 | -0.546% | 359,793 | -2.477% |
| 2026-03-03 | 77.73 | 80.07 | 76.57 | 78.75 | -2.283% | 420,131 | -3.010% |
| 2026-03-02 | 81.39 | 82.71 | 80.01 | 80.59 | -2.599% | 395,109 | -5.224% |
| 2026-02-27 | 82.91 | 83.68 | 80.83 | 82.74 | -1.076% | 648,135 | -7.687% |
| 2026-02-26 | 84.60 | 84.90 | 81.10 | 83.64 | +0.024% | 502,250 | -8.680% |
| 2026-02-25 | 87.95 | 89.53 | 82.71 | 83.62 | -3.508% | 565,389 | -8.658% |
| 2026-02-24 | 79.56 | 87.60 | 77.73 | 86.66 | +7.599% | 996,572 | -11.862% |
| 2026-02-23 | 81.57 | 81.57 | 77.04 | 80.54 | -1.936% | 878,772 | -5.165% |
| 2026-02-20 | 84.45 | 85.23 | 81.39 | 82.13 | -2.667% | 455,108 | -7.001% |
| 2026-02-19 | 85.08 | 86.35 | 83.82 | 84.38 | -1.425% | 293,492 | -9.481% |
| 2026-02-18 | 86.30 | 87.77 | 85.20 | 85.60 | -0.546% | 276,959 | -10.771% |
| 2026-02-17 | 86.93 | 87.03 | 84.29 | 86.07 | -0.497% | 422,868 | -11.258% |
| 2026-02-13 | 88.52 | 89.12 | 86.34 | 86.50 | -1.772% | 406,140 | -11.699% |
| 2026-02-12 | 88.96 | 91.10 | 87.55 | 88.06 | -1.510% | 308,845 | -13.264% |
| 2026-02-11 | 89.87 | 90.38 | 87.81 | 89.41 | -0.357% | 391,136 | -14.573% |
| 2026-02-10 | 90.39 | 91.25 | 89.53 | 89.73 | +0.798% | 381,692 | -14.878% |
| 2026-02-09 | 90.80 | 91.00 | 88.88 | 89.02 | -2.208% | 324,097 | -14.199% |
| 2026-02-06 | 89.20 | 91.97 | 89.12 | 91.03 | +2.097% | 517,784 | -16.094% |
| 2026-02-05 | 90.10 | 91.05 | 87.69 | 89.16 | -1.186% | 496,218 | -14.334% |
| 2026-02-04 | 85.92 | 90.67 | 85.74 | 90.23 | +6.240% | 486,229 | -15.350% |
| 2026-02-03 | 80.89 | 86.47 | 80.62 | 84.93 | +3.890% | 459,536 | -10.067% |
| 2026-02-02 | 81.47 | 82.84 | 80.96 | 81.75 | +1.163% | 326,628 | -6.569% |
| 2026-01-30 | 79.78 | 81.05 | 78.64 | 80.81 | +0.635% | 426,187 | -5.482% |
| 2026-01-29 | 80.91 | 81.36 | 78.70 | 80.30 | -0.680% | 297,231 | -4.882% |
| 2026-01-28 | 81.77 | 83.12 | 80.03 | 80.85 | -1.089% | 321,346 | -5.529% |
| 2026-01-27 | 82.51 | 82.75 | 81.04 | 81.74 | -1.990% | 246,485 | -6.557% |
| 2026-01-26 | 84.31 | 84.31 | 82.23 | 83.40 | -1.103% | 351,347 | -8.417% |
| 2026-01-23 | 85.04 | 85.04 | 83.50 | 84.33 | -1.380% | 211,407 | -9.427% |
| 2026-01-22 | 85.72 | 86.72 | 84.40 | 85.51 | +0.588% | 440,592 | -10.677% |
| 2026-01-21 | 84.39 | 86.67 | 83.77 | 85.01 | +1.420% | 484,071 | -10.152% |
| 2026-01-20 | 83.57 | 84.37 | 82.68 | 83.82 | -1.976% | 259,053 | -8.876% |
| 2026-01-16 | 85.62 | 86.68 | 84.75 | 85.51 | -0.881% | 360,786 | -10.677% |
| 2026-01-15 | 84.75 | 87.16 | 84.56 | 86.27 | +2.641% | 449,454 | -11.464% |
| 2026-01-14 | 83.39 | 86.06 | 83.39 | 84.05 | +0.215% | 420,869 | -9.126% |
| 2026-01-13 | 82.64 | 84.08 | 82.13 | 83.87 | +1.097% | 345,823 | -8.930% |
| 2026-01-12 | 82.41 | 84.25 | 81.91 | 82.96 | -0.108% | 353,992 | -7.932% |
| 2026-01-09 | 79.24 | 83.37 | 78.48 | 83.05 | +6.433% | 581,595 | -8.031% |
| 2026-01-08 | 73.00 | 79.52 | 72.86 | 78.03 | +6.207% | 292,093 | -2.115% |
| 2026-01-07 | 77.37 | 77.88 | 73.02 | 73.47 | -4.510% | 316,662 | +3.961% |
| 2026-01-06 | 75.91 | 77.39 | 74.97 | 76.94 | +1.772% | 509,382 | -0.728% |
| 2026-01-05 | 73.26 | 77.88 | 73.13 | 75.60 | +1.997% | 468,443 | +1.032% |
| 2026-01-02 | 73.68 | 74.70 | 73.00 | 74.12 | +0.707% | 257,899 | +3.049% |
| 2025-12-31 | 73.59 | 74.27 | 72.75 | 73.60 | -0.257% | 287,717 | +3.777% |
| 2025-12-30 | 74.27 | 74.99 | 73.66 | 73.79 | -0.993% | 187,866 | +3.510% |
| 2025-12-29 | 75.29 | 75.70 | 73.99 | 74.53 | -0.799% | 257,061 | +2.482% |
| 2025-12-26 | 74.48 | 75.34 | 73.90 | 75.13 | +0.562% | 182,156 | +1.664% |
| 2025-12-24 | 73.26 | 75.00 | 73.26 | 74.71 | +2.021% | 192,214 | +2.235% |
| 2025-12-23 | 74.26 | 74.26 | 72.93 | 73.23 | -1.347% | 266,051 | +4.302% |
| 2025-12-22 | 74.51 | 75.44 | 73.72 | 74.23 | -0.722% | 325,379 | +2.896% |
| 2025-12-19 | 76.76 | 77.00 | 74.11 | 74.77 | -3.771% | 1,136,347 | +2.153% |
| 2025-12-18 | 76.91 | 78.15 | 76.36 | 77.70 | +1.848% | 560,197 | -1.699% |
| 2025-12-17 | 75.07 | 77.29 | 75.07 | 76.29 | +0.593% | 417,306 | +0.118% |
| 2025-12-16 | 75.63 | 77.06 | 75.50 | 75.84 | +0.677% | 651,435 | +0.712% |
| 2025-12-15 | 76.97 | 76.97 | 75.09 | 75.33 | -1.542% | 595,739 | +1.394% |
| 2025-12-12 | 76.76 | 77.39 | 76.00 | 76.51 | +0.328% | 647,222 | -0.170% |
| 2025-12-11 | 77.40 | 78.96 | 75.75 | 76.26 | -0.974% | 671,606 | +0.157% |
| 2025-12-10 | 71.76 | 78.41 | 71.76 | 77.01 | +6.958% | 666,941 | -0.818% |
| 2025-12-09 | 71.38 | 72.51 | 71.13 | 72.00 | +0.265% | 399,038 | +6.083% |
| 2025-12-08 | 73.05 | 73.50 | 71.75 | 71.81 | -1.697% | 437,239 | +6.364% |
| 2025-12-05 | 72.97 | 74.82 | 72.80 | 73.05 | -1.629% | 466,336 | +4.559% |
| 2025-12-04 | 76.61 | 76.89 | 73.96 | 74.26 | -3.004% | 360,254 | +2.855% |
| 2025-12-03 | 75.12 | 77.46 | 75.12 | 76.56 | +1.822% | 400,584 | -0.235% |
| 2025-12-02 | 75.33 | 75.73 | 73.66 | 75.19 | +0.080% | 415,182 | +1.583% |
| 2025-12-01 | 74.48 | 76.49 | 74.48 | 75.13 | -1.456% | 462,128 | +1.664% |
| 2025-11-28 | 75.69 | 76.84 | 75.16 | 76.24 | +0.673% | 232,308 | +0.184% |
| 2025-11-26 | 73.89 | 76.70 | 73.89 | 75.73 | +0.384% | 557,744 | +0.858% |
| 2025-11-25 | 72.01 | 75.62 | 71.50 | 75.44 | +6.194% | 488,960 | +1.246% |
| 2025-11-24 | 71.08 | 71.93 | 70.25 | 71.04 | -1.169% | 518,164 | +7.517% |
| 2025-11-21 | 69.63 | 73.22 | 69.63 | 71.88 | +4.386% | 557,107 | +6.260% |
| 2025-11-20 | 67.70 | 69.47 | 67.35 | 68.86 | +2.440% | 536,646 | +10.921% |
| 2025-11-19 | 66.13 | 67.56 | 65.14 | 67.22 | +1.741% | 482,225 | +13.627% |
| 2025-11-18 | 66.38 | 67.07 | 65.77 | 66.07 | -0.870% | 367,997 | +15.605% |
| 2025-11-17 | 68.70 | 68.98 | 66.45 | 66.65 | -3.462% | 427,934 | +14.599% |
| 2025-11-14 | 69.19 | 69.67 | 68.44 | 69.04 | -0.202% | 402,522 | +10.632% |
| 2025-11-13 | 70.00 | 71.03 | 68.90 | 69.18 | -1.565% | 597,548 | +10.408% |
| 2025-11-12 | 69.43 | 70.91 | 68.73 | 70.28 | +0.934% | 423,899 | +8.680% |
| 2025-11-11 | 70.30 | 71.99 | 69.31 | 69.63 | -0.286% | 404,238 | +9.694% |
| 2025-11-10 | 70.58 | 70.58 | 68.76 | 69.83 | -1.147% | 443,533 | +9.380% |
| 2025-11-07 | 70.49 | 71.92 | 69.78 | 70.64 | -0.127% | 439,010 | +8.126% |
| 2025-11-06 | 70.75 | 71.19 | 70.12 | 70.73 | -0.911% | 398,480 | +7.988% |
| 2025-11-05 | 71.41 | 72.93 | 70.64 | 71.38 | +1.378% | 600,206 | +7.005% |
| 2025-11-04 | 71.99 | 73.28 | 67.92 | 70.41 | +3.029% | 1,188,784 | +8.479% |
| 2025-11-03 | 69.75 | 70.27 | 65.62 | 68.34 | -3.050% | 905,890 | +11.765% |
| 2025-10-31 | 71.65 | 71.65 | 69.11 | 70.49 | +1.894% | 470,418 | +8.356% |
| 2025-10-30 | 69.89 | 71.03 | 69.12 | 69.18 | -1.635% | 274,794 | +10.408% |
| 2025-10-29 | 71.77 | 72.23 | 69.73 | 70.33 | -2.819% | 344,672 | +8.602% |
| 2025-10-28 | 72.23 | 73.00 | 70.70 | 72.37 | -0.890% | 369,909 | +5.541% |
| 2025-10-27 | 73.27 | 73.57 | 71.97 | 73.02 | -0.096% | 322,757 | +4.601% |
| 2025-10-24 | 73.26 | 74.50 | 72.50 | 73.09 | +1.556% | 394,325 | +4.501% |
| 2025-10-23 | 70.97 | 72.12 | 70.67 | 71.97 | +1.395% | 357,815 | +6.128% |
| 2025-10-22 | 73.16 | 73.16 | 70.72 | 70.98 | -2.580% | 283,349 | +7.608% |
| 2025-10-21 | 70.89 | 73.46 | 70.66 | 72.86 | +2.620% | 369,442 | +4.831% |
| 2025-10-20 | 71.40 | 71.76 | 70.54 | 71.00 | -0.042% | 330,569 | +7.577% |
| 2025-10-17 | 71.05 | 72.40 | 70.00 | 71.03 | +0.268% | 329,151 | +7.532% |
| 2025-10-16 | 72.22 | 72.32 | 70.49 | 70.84 | -2.209% | 341,743 | +7.820% |
| 2025-10-15 | 74.04 | 75.01 | 72.44 | 72.44 | -2.267% | 288,938 | +5.439% |
| 2025-10-14 | 71.47 | 74.48 | 70.85 | 74.12 | +2.830% | 557,283 | +3.049% |
| 2025-10-13 | 72.47 | 73.60 | 71.61 | 72.08 | -0.332% | 375,004 | +5.966% |
| 2025-10-10 | 74.60 | 74.62 | 72.23 | 72.32 | -2.125% | 452,120 | +5.614% |
| 2025-10-09 | 75.50 | 75.72 | 73.80 | 73.89 | -3.311% | 456,482 | +3.370% |
| 2025-10-08 | 75.06 | 76.47 | 74.19 | 76.42 | +2.550% | 237,920 | -0.052% |
| 2025-10-07 | 75.00 | 76.81 | 74.18 | 74.52 | -0.878% | 587,998 | +2.496% |
| 2025-10-06 | 77.81 | 77.85 | 74.90 | 75.18 | -3.156% | 368,604 | +1.596% |
| 2025-10-03 | 78.36 | 79.33 | 77.52 | 77.63 | -0.525% | 444,645 | -1.610% |
| 2025-10-02 | 77.14 | 78.32 | 76.70 | 78.04 | +0.853% | 235,304 | -2.127% |
| 2025-10-01 | 77.64 | 79.38 | 76.77 | 77.38 | +0.078% | 252,601 | -1.292% |
| 2025-09-30 | 76.52 | 77.33 | 75.95 | 77.32 | +0.927% | 210,700 | -1.216% |
| 2025-09-29 | 77.34 | 77.45 | 75.94 | 76.61 | -0.700% | 305,413 | -0.300% |
| 2025-09-26 | 76.80 | 77.60 | 76.52 | 77.15 | +0.652% | 294,413 | -0.998% |
| 2025-09-25 | 77.30 | 77.89 | 76.21 | 76.65 | -1.389% | 269,819 | -0.352% |
| 2025-09-24 | 78.65 | 79.80 | 77.60 | 77.73 | -1.570% | 359,314 | -1.737% |
| 2025-09-23 | 79.99 | 81.00 | 78.47 | 78.97 | -0.592% | 307,487 | -3.280% |
| 2025-09-22 | 79.69 | 80.33 | 78.44 | 79.44 | -0.038% | 581,946 | -3.852% |
| 2025-09-19 | 81.34 | 81.34 | 79.27 | 79.47 | -2.515% | 796,623 | -3.888% |
| 2025-09-18 | 81.23 | 82.17 | 80.46 | 81.52 | +1.317% | 342,892 | -6.305% |
| 2025-09-17 | 82.85 | 85.20 | 80.15 | 80.46 | -2.343% | 471,596 | -5.071% |
| 2025-09-16 | 83.57 | 84.60 | 81.15 | 82.39 | -3.207% | 488,415 | -7.295% |
| 2025-09-15 | 86.16 | 86.16 | 84.55 | 85.12 | -0.654% | 254,637 | -10.268% |
| 2025-09-12 | 88.19 | 88.50 | 85.14 | 85.68 | -3.741% | 227,540 | -10.854% |
| 2025-09-11 | 86.51 | 89.06 | 86.19 | 89.01 | +3.657% | 333,545 | -14.189% |
| 2025-09-10 | 85.14 | 86.45 | 85.12 | 85.87 | +0.680% | 405,748 | -11.052% |
| 2025-09-09 | 88.15 | 88.93 | 84.59 | 85.29 | -4.190% | 364,561 | -10.447% |
| 2025-09-08 | 89.91 | 90.02 | 87.88 | 89.02 | -1.111% | 291,029 | -14.199% |
| 2025-09-05 | 88.23 | 90.54 | 88.23 | 90.02 | +3.198% | 299,634 | -15.152% |
| 2025-09-04 | 84.80 | 87.23 | 84.38 | 87.23 | +3.882% | 270,770 | -12.438% |
| 2025-09-03 | 84.95 | 85.97 | 83.86 | 83.97 | -2.110% | 240,568 | -9.039% |
| 2025-09-02 | 85.78 | 86.56 | 84.78 | 85.78 | -1.402% | 241,930 | -10.958% |
| 2025-08-29 | 87.70 | 88.18 | 86.27 | 87.00 | -0.309% | 218,097 | -12.207% |
| 2025-08-28 | 88.57 | 89.10 | 86.02 | 87.27 | -0.886% | 249,898 | -12.479% |
| 2025-08-27 | 88.22 | 90.03 | 87.39 | 88.05 | -0.900% | 333,506 | -13.254% |
| 2025-08-26 | 89.53 | 90.73 | 88.76 | 88.85 | -1.256% | 360,504 | -14.035% |
| 2025-08-25 | 90.12 | 91.05 | 89.26 | 89.98 | -1.359% | 292,045 | -15.114% |
| 2025-08-22 | 85.52 | 91.56 | 84.99 | 91.22 | +7.736% | 500,703 | -16.268% |
| 2025-08-21 | 84.02 | 85.17 | 83.25 | 84.67 | +0.201% | 357,417 | -9.791% |
| 2025-08-20 | 87.61 | 88.14 | 84.29 | 84.50 | -4.043% | 353,048 | -9.609% |
| 2025-08-19 | 85.54 | 88.70 | 84.66 | 88.06 | +4.041% | 343,828 | -13.264% |
| 2025-08-18 | 86.05 | 86.25 | 84.60 | 84.64 | -1.570% | 248,278 | -9.759% |
| 2025-08-15 | 87.24 | 87.34 | 85.96 | 85.99 | -0.727% | 807,958 | -11.176% |
| 2025-08-14 | 85.79 | 87.31 | 84.97 | 86.62 | -1.736% | 357,738 | -11.822% |
| 2025-08-13 | 84.45 | 88.42 | 84.30 | 88.15 | +4.617% | 361,340 | -13.352% |
| 2025-08-12 | 81.39 | 84.64 | 81.30 | 84.26 | +4.360% | 313,090 | -9.352% |
| 2025-08-11 | 82.00 | 82.44 | 80.01 | 80.74 | -1.645% | 312,522 | -5.400% |
| 2025-08-08 | 83.19 | 83.53 | 81.84 | 82.09 | -1.322% | 337,769 | -6.956% |
| 2025-08-07 | 83.15 | 84.16 | 82.81 | 83.19 | +0.326% | 376,352 | -8.186% |
| 2025-08-06 | 85.69 | 86.23 | 82.63 | 82.92 | -4.437% | 550,525 | -7.887% |
| 2025-08-05 | 82.31 | 87.86 | 80.30 | 86.77 | +4.909% | 854,276 | -11.974% |
| 2025-08-04 | 83.40 | 83.72 | 82.04 | 82.71 | -0.768% | 456,632 | -7.653% |
| 2025-08-01 | 84.14 | 84.36 | 81.89 | 83.35 | -0.549% | 365,379 | -8.362% |
| 2025-07-31 | 84.00 | 84.66 | 83.14 | 83.81 | -1.272% | 300,181 | -8.865% |
| 2025-07-30 | 86.68 | 86.92 | 84.10 | 84.89 | -1.451% | 313,766 | -10.025% |
| 2025-07-29 | 87.31 | 87.66 | 85.39 | 86.14 | -0.692% | 254,492 | -11.330% |
| 2025-07-28 | 87.70 | 88.54 | 86.51 | 86.74 | -1.588% | 331,461 | -11.944% |
| 2025-07-25 | 86.99 | 88.17 | 86.43 | 88.14 | +1.978% | 331,573 | -13.342% |
| 2025-07-24 | 87.90 | 88.08 | 86.01 | 86.43 | -2.173% | 297,775 | -11.628% |
| 2025-07-23 | 88.39 | 89.31 | 87.29 | 88.35 | +1.377% | 349,942 | -13.548% |
| 2025-07-22 | 83.91 | 87.58 | 83.09 | 87.15 | +4.359% | 427,236 | -12.358% |
| 2025-07-21 | 84.67 | 85.63 | 83.45 | 83.51 | -0.453% | 343,641 | -8.538% |
| 2025-07-18 | 86.21 | 86.21 | 83.46 | 83.89 | -3.263% | 461,029 | -8.952% |
| 2025-07-17 | 86.13 | 87.38 | 85.83 | 86.72 | +0.697% | 333,663 | -11.923% |
| 2025-07-16 | 86.57 | 87.05 | 85.00 | 86.12 | -0.151% | 267,621 | -11.310% |
| 2025-07-15 | 90.17 | 90.54 | 86.13 | 86.25 | -3.696% | 346,031 | -11.443% |
| 2025-07-14 | 91.32 | 91.41 | 88.91 | 89.56 | -1.755% | 317,727 | -14.716% |
| 2025-07-11 | 91.98 | 93.06 | 89.95 | 91.16 | -2.252% | 413,069 | -16.213% |
| 2025-07-10 | 91.93 | 95.00 | 91.86 | 93.26 | +0.964% | 468,214 | -18.100% |
| 2025-07-09 | 91.12 | 92.97 | 89.86 | 92.37 | +2.258% | 423,724 | -17.311% |
| 2025-07-08 | 89.55 | 92.31 | 89.34 | 90.33 | +0.422% | 422,540 | -15.443% |
| 2025-07-07 | 91.06 | 92.86 | 89.79 | 89.95 | -3.435% | 286,768 | -15.086% |
| 2025-07-03 | 93.75 | 94.17 | 92.83 | 93.15 | -0.640% | 135,138 | -18.003% |
| 2025-07-02 | 92.67 | 94.45 | 92.19 | 93.75 | +1.769% | 303,836 | -18.528% |
| 2025-07-01 | 86.57 | 94.77 | 86.49 | 92.12 | +6.105% | 387,196 | -17.086% |
| 2025-06-30 | 88.58 | 88.78 | 86.53 | 86.82 | -1.932% | 480,548 | -12.025% |
| 2025-06-27 | 88.25 | 89.40 | 87.80 | 88.53 | +1.016% | 830,735 | -13.724% |
| 2025-06-26 | 87.80 | 88.01 | 86.96 | 87.64 | +0.126% | 180,971 | -12.848% |
| 2025-06-25 | 88.78 | 88.78 | 87.08 | 87.53 | -1.563% | 455,013 | -12.738% |
| 2025-06-24 | 89.44 | 89.93 | 88.38 | 88.92 | -0.101% | 229,828 | -14.103% |
| 2025-06-23 | 85.91 | 89.11 | 85.70 | 89.01 | +2.973% | 228,841 | -14.189% |
| 2025-06-20 | 84.76 | 86.65 | 84.46 | 86.44 | +2.954% | 901,086 | -11.638% |
| 2025-06-18 | 84.08 | 85.74 | 83.60 | 83.96 | -0.119% | 461,050 | -9.028% |
| 2025-06-17 | 85.06 | 86.14 | 83.72 | 84.06 | -2.051% | 265,666 | -9.136% |
| 2025-06-16 | 86.54 | 86.65 | 84.79 | 85.82 | +0.105% | 241,417 | -11.000% |
| 2025-06-13 | 86.58 | 87.13 | 84.94 | 85.73 | -2.624% | 253,130 | -10.906% |
| 2025-06-12 | 87.65 | 88.56 | 86.47 | 88.04 | -0.396% | 274,731 | -13.244% |
| 2025-06-11 | 90.78 | 91.02 | 88.39 | 88.39 | -2.039% | 212,273 | -13.588% |
| 2025-06-10 | 89.64 | 91.00 | 89.07 | 90.23 | +1.782% | 234,306 | -15.350% |
| 2025-06-09 | 88.01 | 89.56 | 87.55 | 88.65 | +2.131% | 248,416 | -13.841% |
| 2025-06-06 | 88.62 | 89.40 | 86.33 | 86.80 | -0.766% | 209,289 | -12.005% |
| 2025-06-05 | 87.25 | 87.65 | 86.00 | 87.47 | -0.080% | 273,889 | -12.679% |
| 2025-06-04 | 87.33 | 88.13 | 87.13 | 87.54 | -0.068% | 234,851 | -12.748% |
| 2025-06-03 | 85.91 | 87.62 | 84.13 | 87.60 | +2.914% | 304,179 | -12.808% |
| 2025-06-02 | 86.32 | 86.62 | 83.86 | 85.12 | -2.026% | 309,599 | -10.268% |
| 2025-05-30 | 87.13 | 87.81 | 86.31 | 86.88 | -1.104% | 264,979 | -12.086% |
| 2025-05-29 | 87.64 | 87.85 | 86.20 | 87.85 | +1.291% | 185,090 | -13.056% |
| 2025-05-28 | 89.83 | 89.83 | 86.70 | 86.73 | -3.138% | 177,825 | -11.934% |
| 2025-05-27 | 88.35 | 89.71 | 87.06 | 89.54 | +3.443% | 293,647 | -14.697% |
| 2025-05-23 | 85.54 | 86.84 | 85.31 | 86.56 | -0.882% | 251,285 | -11.761% |
| 2025-05-22 | 87.00 | 87.80 | 86.19 | 87.33 | 0.000% | 239,203 | -12.539% |
| 2025-05-21 | 88.38 | 89.42 | 87.30 | 87.33 | -2.880% | 329,505 | -12.539% |
| 2025-05-20 | 90.54 | 90.97 | 89.74 | 89.92 | -1.393% | 260,438 | -15.058% |
| 2025-05-19 | 90.01 | 91.69 | 90.01 | 91.19 | -0.783% | 206,598 | -16.241% |
| 2025-05-16 | 91.29 | 92.40 | 90.44 | 91.91 | +1.011% | 234,082 | -16.897% |
| 2025-05-15 | 90.21 | 91.75 | 89.17 | 90.99 | +0.276% | 253,518 | -16.057% |
| 2025-05-14 | 92.93 | 94.07 | 90.74 | 90.74 | -3.169% | 205,367 | -15.825% |
| 2025-05-13 | 94.08 | 95.01 | 93.16 | 93.71 | +0.655% | 221,290 | -18.493% |
| 2025-05-12 | 93.57 | 95.55 | 91.91 | 93.10 | +5.055% | 334,073 | -17.959% |
| 2025-05-09 | 89.47 | 89.99 | 88.48 | 88.62 | -1.072% | 278,112 | -13.812% |
| 2025-05-08 | 88.54 | 91.10 | 87.98 | 89.58 | +2.847% | 385,699 | -14.735% |
| 2025-05-07 | 88.13 | 88.14 | 86.13 | 87.10 | -0.434% | 380,744 | -12.308% |
| 2025-05-06 | 91.99 | 92.72 | 84.53 | 87.48 | -5.396% | 892,373 | -12.689% |
| 2025-05-05 | 95.21 | 95.72 | 91.66 | 92.47 | -3.827% | 631,316 | -17.400% |
| 2025-05-02 | 95.16 | 97.67 | 94.15 | 96.15 | +3.710% | 363,376 | -20.562% |
| 2025-05-01 | 93.94 | 94.46 | 92.23 | 92.71 | 0.000% | 295,087 | -17.614% |