Dark

BLD
TopBuild Corp. Common Stock
stock NYSE

Inactive

Jun 30, 2026

354.53USD-1.454%(-5.23)3,121,808

Pre-market

0.00USD-100.000%(-359.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	373.0000	373.0000	330.510000	354.5300	-1.454%	3,121,808	0.000%
2026-06-29	390.3700	394.5200	354.690000	359.7600	-15.454%	896,639	-1.454%
2026-06-26	429.6000	431.5800	423.225000	425.5200	-0.379%	1,748,222	-16.683%
2026-06-25	417.0200	427.7200	416.540000	427.1400	+2.757%	1,800,950	-16.999%
2026-06-24	410.6100	416.6500	403.140000	415.6800	+2.030%	1,621,113	-14.711%
2026-06-23	411.8900	414.5550	407.210000	407.4100	-1.466%	1,316,657	-12.980%
2026-06-22	424.1000	424.6200	412.720000	413.4700	-3.057%	1,017,426	-14.255%
2026-06-18	417.4500	426.5100	416.710000	426.5100	+3.802%	1,285,401	-16.877%
2026-06-17	413.1600	427.1700	409.500000	410.8900	-1.231%	620,697	-13.717%
2026-06-16	414.3900	421.6900	410.680000	416.0100	+0.963%	569,966	-14.778%
2026-06-15	419.7800	423.2750	411.500000	412.0400	+0.234%	590,482	-13.957%
2026-06-12	412.9600	415.1900	408.280000	411.0800	+0.303%	715,872	-13.756%
2026-06-11	395.7500	410.6800	394.300000	409.8400	+4.227%	1,136,545	-13.496%
2026-06-10	408.1200	408.1800	390.230000	393.2200	-3.858%	1,024,465	-9.839%
2026-06-09	402.8000	410.3700	401.210000	409.0000	+2.499%	1,262,196	-13.318%
2026-06-08	401.9200	402.1000	397.205000	399.0300	-0.694%	950,970	-11.152%
2026-06-05	405.2500	407.3400	398.467500	401.8200	-1.105%	856,291	-11.769%
2026-06-04	410.0000	411.3150	405.380000	406.3100	-0.536%	1,166,316	-12.744%
2026-06-03	405.7200	412.2650	405.720000	408.5000	+0.351%	1,075,634	-13.212%
2026-06-02	411.4600	414.8900	404.000000	407.0700	-1.242%	884,055	-12.907%
2026-06-01	414.4100	418.3800	410.370000	412.1900	-1.267%	759,701	-13.989%
2026-05-29	420.5000	425.3200	416.325000	417.4800	-0.761%	1,067,588	-15.079%
2026-05-28	412.8000	422.2900	409.840000	420.6800	+0.757%	438,672	-15.725%
2026-05-27	417.1500	421.1900	412.930000	417.5200	+1.009%	600,559	-15.087%
2026-05-26	412.5200	416.6100	408.290000	413.3500	+1.319%	378,935	-14.230%
2026-05-22	415.0000	419.2200	404.570000	407.9700	-0.781%	332,432	-13.099%
2026-05-21	410.0500	414.3700	405.900000	411.1800	-0.354%	523,907	-13.777%
2026-05-20	406.2900	413.1300	397.890000	412.6400	+3.611%	954,628	-14.082%
2026-05-19	402.9600	405.9400	393.130000	398.2600	-1.976%	898,730	-10.980%
2026-05-18	402.7000	408.0800	397.835000	406.2900	+1.380%	677,495	-12.740%
2026-05-15	409.3450	409.3450	400.000000	400.7600	-3.001%	794,169	-11.536%
2026-05-14	414.3700	420.9150	407.805000	413.1600	+1.057%	720,502	-14.191%
2026-05-13	416.7800	417.2150	407.870000	408.8400	-1.907%	904,150	-13.284%
2026-05-12	425.1400	426.5100	416.780000	416.7900	-1.846%	581,727	-14.938%
2026-05-11	427.2400	429.3200	421.970000	424.6300	-0.794%	615,452	-16.508%
2026-05-08	430.4700	432.8100	420.890000	428.0300	0.000%	653,942	-17.172%
2026-05-07	439.0000	439.7900	426.290000	428.0300	-2.483%	757,283	-17.172%
2026-05-06	436.1700	444.5800	435.300000	438.9300	+2.367%	692,531	-19.229%
2026-05-05	438.4400	438.4400	427.320000	428.7800	-0.413%	1,091,101	-17.317%
2026-05-04	438.6700	439.9600	430.560000	430.5600	-1.918%	766,870	-17.658%
2026-05-01	443.1000	445.5600	438.070000	438.9800	-0.840%	839,916	-19.238%
2026-04-30	441.9200	446.2775	438.320000	442.7000	+1.103%	859,095	-19.916%
2026-04-29	436.0600	439.8500	429.470000	437.8700	+0.625%	777,149	-19.033%
2026-04-28	443.1200	447.1700	435.150000	435.1500	-2.385%	1,687,532	-18.527%
2026-04-27	453.5900	459.5450	445.630000	445.7800	-1.748%	1,167,754	-20.470%
2026-04-24	463.3800	466.7850	452.690000	453.7100	-2.478%	815,848	-21.860%
2026-04-23	456.6700	466.2000	453.510000	465.2400	+2.743%	1,115,381	-23.796%
2026-04-22	475.7000	476.5700	452.290000	452.8200	-3.639%	1,823,981	-21.706%
2026-04-21	487.2800	490.7850	469.500000	469.9200	-4.065%	2,271,857	-24.555%
2026-04-20	489.0000	491.1500	474.620000	489.8300	+19.380%	3,733,164	-27.622%
2026-04-17	396.6200	424.2700	395.210000	410.3100	+5.720%	382,469	-13.595%
2026-04-16	389.1300	394.1700	382.540000	388.1100	+0.054%	213,942	-8.652%
2026-04-15	397.8000	397.8000	384.940000	387.9000	-3.165%	266,743	-8.603%
2026-04-14	396.5000	402.4399	395.700000	400.5800	+1.047%	453,750	-11.496%
2026-04-13	391.3400	398.1500	384.470000	396.4300	+0.522%	323,269	-10.569%
2026-04-10	387.1900	396.9500	381.950000	394.3700	+2.575%	523,864	-10.102%
2026-04-09	377.3100	387.9800	371.700000	384.4700	+0.747%	372,147	-7.787%
2026-04-08	373.2600	387.8000	367.260000	381.6200	+8.767%	584,451	-7.099%
2026-04-07	355.0400	355.8600	349.160000	350.8600	-2.720%	316,465	+1.046%
2026-04-06	355.0000	362.0900	353.890000	360.6700	+1.053%	254,189	-1.702%
2026-04-02	359.0100	371.9400	349.695000	356.9100	-3.318%	331,841	-0.667%
2026-04-01	355.0600	373.6800	353.100000	369.1600	+5.084%	700,220	-3.963%
2026-03-31	342.1300	356.2800	339.290000	351.3000	+4.744%	353,980	+0.919%
2026-03-30	351.4950	355.5100	333.430000	335.3900	-3.773%	552,683	+5.707%
2026-03-27	345.3600	351.1500	342.400000	348.5400	+0.210%	491,085	+1.719%
2026-03-26	358.7800	364.9310	346.170000	347.8100	-4.545%	296,030	+1.932%
2026-03-25	359.2300	364.5700	343.200100	364.3700	+3.744%	461,060	-2.701%
2026-03-24	342.8800	354.0200	335.500000	351.2200	+1.219%	348,409	+0.942%
2026-03-23	345.5300	359.7700	342.000000	346.9900	+3.443%	484,578	+2.173%
2026-03-20	346.0400	346.2500	331.330000	335.4400	-3.326%	629,911	+5.691%
2026-03-19	352.8900	354.3500	343.880000	346.9800	-3.040%	360,038	+2.176%
2026-03-18	362.3800	369.1300	356.250000	357.8600	-2.541%	253,739	-0.931%
2026-03-17	373.0700	374.9999	365.930000	367.1900	-1.000%	239,658	-3.448%
2026-03-16	370.6500	375.1500	365.010000	370.9000	+1.005%	436,627	-4.414%
2026-03-13	368.7100	374.2750	362.720000	367.2100	+0.652%	307,298	-3.453%
2026-03-12	372.6900	379.3700	362.950000	364.8300	-3.982%	444,497	-2.823%
2026-03-11	382.0000	387.1800	375.550000	379.9600	-1.250%	247,976	-6.693%
2026-03-10	384.8900	390.4800	376.750000	384.7700	-0.548%	446,034	-7.859%
2026-03-09	378.8200	387.9500	367.090000	386.8900	-0.090%	559,293	-8.364%
2026-03-06	399.0700	402.0400	383.585000	387.2400	-5.153%	504,173	-8.447%
2026-03-05	416.9300	425.4300	406.840000	408.2800	-3.132%	389,789	-13.165%
2026-03-04	437.0700	437.0700	417.590000	421.4800	-2.602%	394,948	-15.885%
2026-03-03	421.5500	438.2050	420.590000	432.7400	-1.415%	313,244	-18.073%
2026-03-02	438.7700	444.7700	426.867600	438.9500	-2.086%	236,540	-19.232%
2026-02-27	462.0950	462.3050	445.860000	448.3000	-4.205%	443,675	-20.917%
2026-02-26	469.9900	494.1250	440.360000	467.9800	-3.573%	720,388	-24.242%
2026-02-25	513.1500	513.9800	480.225000	485.3200	-5.037%	333,922	-26.949%
2026-02-24	505.0800	512.1050	498.580000	511.0600	+1.040%	422,735	-30.628%
2026-02-23	515.2300	520.7350	498.000000	505.8000	-2.528%	228,259	-29.907%
2026-02-20	523.5300	527.9060	512.780000	518.9200	-0.700%	342,701	-31.679%
2026-02-19	527.8200	533.0100	519.460000	522.5800	-1.973%	287,048	-32.158%
2026-02-18	544.7800	550.0000	531.240000	533.1000	-2.194%	207,900	-33.497%
2026-02-17	548.2100	559.4684	536.410000	545.0600	-1.060%	267,191	-34.956%
2026-02-13	540.5800	554.0000	532.001000	550.9000	+2.525%	334,950	-35.645%
2026-02-12	548.9200	555.8500	537.140000	537.3300	-1.248%	300,883	-34.020%
2026-02-11	537.5500	545.1100	521.030000	544.1200	+0.783%	382,242	-34.843%
2026-02-10	525.7300	540.0500	525.730000	539.8900	+3.350%	315,891	-34.333%
2026-02-09	517.4000	523.2700	512.570000	522.3900	+0.945%	318,106	-32.133%
2026-02-06	500.2200	521.1000	495.990000	517.5000	+4.776%	420,536	-31.492%
2026-02-05	498.3600	507.0000	488.960000	493.9100	-1.184%	296,683	-28.220%
2026-02-04	484.9800	505.9350	484.980000	499.8300	+4.010%	391,536	-29.070%
2026-02-03	466.1600	491.3650	463.135000	480.5600	+3.542%	297,836	-26.226%
2026-02-02	465.6100	473.8299	461.000000	464.1200	-0.840%	179,206	-23.612%
2026-01-30	473.3900	474.3450	461.050000	468.0500	-2.508%	283,306	-24.254%
2026-01-29	484.5300	488.2600	469.510000	480.0900	-0.446%	189,886	-26.153%
2026-01-28	481.3400	489.3800	475.395000	482.2400	+0.352%	158,261	-26.483%
2026-01-27	477.0400	482.4900	468.760000	480.5500	-0.083%	198,636	-26.224%
2026-01-26	490.1400	490.5500	477.840000	480.9500	-1.511%	252,219	-26.285%
2026-01-23	490.1100	492.8700	482.080000	488.3300	-0.839%	177,118	-27.400%
2026-01-22	497.4200	507.3800	488.340000	492.4600	-0.368%	300,833	-28.008%
2026-01-21	486.2200	503.1250	482.750000	494.2800	+2.439%	347,308	-28.273%
2026-01-20	486.0800	491.8400	478.040000	482.5100	-2.280%	268,947	-26.524%
2026-01-16	499.8400	509.3600	490.760000	493.7700	-1.380%	307,603	-28.199%
2026-01-15	495.0200	502.8800	489.400000	500.6800	+2.999%	285,346	-29.190%
2026-01-14	487.6100	491.2600	481.475000	486.1000	-0.701%	255,682	-27.066%
2026-01-13	473.4600	491.0850	471.130000	489.5300	+3.172%	379,890	-27.577%
2026-01-12	463.0000	479.9900	461.000000	474.4800	+1.879%	438,371	-25.280%
2026-01-09	448.9900	466.9200	447.287500	465.7300	+5.591%	946,774	-23.876%
2026-01-08	418.0100	444.6500	417.717500	441.0700	+4.502%	342,874	-19.620%
2026-01-07	446.8000	447.8500	420.660000	422.0700	-5.123%	376,386	-16.002%
2026-01-06	439.4900	448.6300	436.080000	444.8600	+0.502%	185,858	-20.305%
2026-01-05	430.3200	447.8000	430.320000	442.6400	+2.594%	246,323	-19.906%
2026-01-02	419.1500	432.0050	415.000000	431.4500	+3.418%	162,043	-17.828%
2025-12-31	424.0600	426.0000	416.625000	417.1900	-1.863%	171,945	-15.020%
2025-12-30	426.4700	429.3850	422.720000	425.1100	-0.622%	264,816	-16.603%
2025-12-29	432.0900	432.0900	425.780000	427.7700	-0.961%	207,252	-17.121%
2025-12-26	427.2900	433.1250	425.080000	431.9200	+0.885%	69,249	-17.918%
2025-12-24	427.0100	430.8225	422.950000	428.1300	+0.328%	95,889	-17.191%
2025-12-23	430.3100	430.4700	422.810000	426.7300	-0.652%	206,903	-16.919%
2025-12-22	430.3100	430.7300	422.960000	429.5300	+0.644%	150,874	-17.461%
2025-12-19	427.4200	430.9650	419.470000	426.7800	-0.790%	851,622	-16.929%
2025-12-18	426.1100	433.7000	420.260100	430.1800	+2.661%	370,885	-17.586%
2025-12-17	423.9300	431.1700	414.490000	419.0300	-2.231%	254,134	-15.393%
2025-12-16	429.2800	431.1543	421.845000	428.5900	0.000%	313,869	-17.280%
2025-12-15	439.1500	440.5000	423.440000	428.5900	-1.679%	378,828	-17.280%
2025-12-12	445.8100	449.9499	434.650000	435.9100	-1.826%	480,250	-18.669%
2025-12-11	447.0300	454.9100	441.820000	444.0200	+0.776%	324,643	-20.154%
2025-12-10	421.4500	442.9800	419.000000	440.6000	+5.112%	495,307	-19.535%
2025-12-09	431.0200	436.3135	418.750000	419.1700	-3.270%	347,420	-15.421%
2025-12-08	436.4200	437.2000	430.560000	433.3400	-0.847%	234,048	-18.187%
2025-12-05	441.7800	446.6100	436.110000	437.0400	-1.303%	201,610	-18.879%
2025-12-04	448.6700	450.8500	436.030000	442.8100	-1.561%	220,061	-19.936%
2025-12-03	447.9500	454.5450	442.262000	449.8300	+0.615%	296,020	-21.186%
2025-12-02	447.2600	449.7300	439.090000	447.0800	+0.283%	264,142	-20.701%
2025-12-01	445.5000	454.1575	441.455000	445.8200	-1.476%	226,897	-20.477%
2025-11-28	456.6400	456.6400	448.210000	452.5000	-0.578%	99,601	-21.651%
2025-11-26	443.3400	460.6300	443.340000	455.1300	+1.769%	276,454	-22.104%
2025-11-25	433.3300	449.3100	426.860000	447.2200	+4.031%	328,606	-20.726%
2025-11-24	429.3900	435.7200	426.000000	429.8900	-0.292%	191,664	-17.530%
2025-11-21	409.1500	434.5900	409.150000	431.1500	+5.861%	238,680	-17.771%
2025-11-20	413.3600	420.0000	406.095000	407.2800	-1.335%	198,765	-12.952%
2025-11-19	412.8200	416.4100	404.430000	412.7900	+0.238%	238,697	-14.114%
2025-11-18	399.0000	411.8250	397.200000	411.8100	+2.039%	254,362	-13.909%
2025-11-17	418.9300	420.6200	402.180000	403.5800	-3.678%	180,252	-12.154%
2025-11-14	420.2900	428.1400	414.120000	418.9900	-1.277%	217,982	-15.385%
2025-11-13	435.0100	440.1900	422.070000	424.4100	-3.537%	281,535	-16.465%
2025-11-12	432.9400	440.1100	432.880000	439.9700	+1.485%	308,681	-19.420%
2025-11-11	434.8200	438.4200	426.370000	433.5300	+0.005%	292,749	-18.222%
2025-11-10	423.5900	433.9000	422.270000	433.5100	+2.596%	430,791	-18.219%
2025-11-07	403.9700	422.8900	403.250000	422.5400	+4.148%	421,875	-16.096%
2025-11-06	407.5200	409.4200	398.775000	405.7100	+0.020%	343,348	-12.615%
2025-11-05	416.1900	428.8150	403.440000	405.6300	-3.154%	396,119	-12.598%
2025-11-04	417.1700	420.7400	392.945400	418.8400	-0.866%	614,742	-15.354%
2025-11-03	418.5300	424.0400	409.110000	422.5000	+0.005%	606,583	-16.088%
2025-10-31	419.0600	423.9700	415.469900	422.4800	+0.361%	222,450	-16.084%
2025-10-30	431.3000	437.4000	420.110000	420.9600	-2.616%	333,324	-15.781%
2025-10-29	439.7000	446.2800	427.490000	432.2700	-2.648%	384,026	-17.984%
2025-10-28	451.5100	455.9250	443.540000	444.0300	-2.103%	193,900	-20.156%
2025-10-27	453.8100	457.0000	450.250000	453.5700	+0.352%	254,084	-21.836%
2025-10-24	453.5600	461.4900	449.220000	451.9800	+0.516%	274,728	-21.561%
2025-10-23	445.6700	451.3600	442.040000	449.6600	+1.375%	287,990	-21.156%
2025-10-22	445.6800	448.2100	440.430000	443.5600	-1.009%	289,756	-20.072%
2025-10-21	438.6800	456.2150	434.910000	448.0800	+1.679%	317,659	-20.878%
2025-10-20	437.3600	443.2000	435.335000	440.6800	+1.296%	174,397	-19.549%
2025-10-17	434.2600	437.5500	429.815000	435.0400	+0.062%	212,521	-18.506%
2025-10-16	442.6500	442.6500	434.570000	434.7700	-1.477%	189,629	-18.456%
2025-10-15	439.1300	445.9400	434.820000	441.2900	+0.471%	229,509	-19.661%
2025-10-14	420.6100	442.6300	415.670100	439.2200	+3.455%	306,307	-19.282%
2025-10-13	426.3500	427.7800	420.000000	424.5500	+0.314%	267,092	-16.493%
2025-10-10	426.0000	430.5750	421.540000	423.2200	-0.606%	434,930	-16.230%
2025-10-09	433.0400	434.7275	419.980000	425.8000	-2.378%	655,027	-16.738%
2025-10-08	413.5300	436.7600	408.650000	436.1700	+10.077%	842,979	-18.717%
2025-10-07	395.9200	399.9933	393.375000	396.2400	-0.322%	525,386	-10.526%
2025-10-06	401.3100	401.3100	392.210000	397.5200	-0.468%	345,396	-10.815%
2025-10-03	394.6800	401.7800	392.595000	399.3900	+1.678%	503,809	-11.232%
2025-10-02	392.0600	394.7300	386.500000	392.8000	-0.355%	300,394	-9.743%
2025-10-01	394.7700	395.4450	389.270000	394.2000	+0.855%	207,112	-10.063%
2025-09-30	392.2100	393.7100	386.510000	390.8600	-0.456%	309,038	-9.295%
2025-09-29	394.3600	397.2767	386.885000	392.6500	-0.196%	197,847	-9.708%
2025-09-26	387.6400	394.1550	386.875000	393.4200	+1.578%	200,110	-9.885%
2025-09-25	388.4300	393.7600	387.310000	387.3100	-1.563%	270,100	-8.464%
2025-09-24	395.7500	400.9300	391.610000	393.4600	-1.171%	261,993	-9.894%
2025-09-23	403.9300	404.6300	393.730000	398.1200	-1.135%	551,582	-10.949%
2025-09-22	410.7000	411.0400	398.490000	402.6900	-2.779%	476,740	-11.960%
2025-09-19	416.8800	421.2900	410.655000	414.2000	-1.120%	631,627	-14.406%
2025-09-18	414.5700	421.3400	408.970000	418.8900	+1.608%	267,817	-15.364%
2025-09-17	416.1500	431.3500	405.970000	412.2600	-0.497%	492,695	-14.003%
2025-09-16	417.7000	418.8500	408.710000	414.3200	-0.176%	306,271	-14.431%
2025-09-15	416.1600	416.1600	407.840000	415.0500	-0.556%	379,506	-14.581%
2025-09-12	421.6800	423.8350	415.000000	417.3700	-2.106%	166,109	-15.056%
2025-09-11	419.3000	429.4300	419.300000	426.3500	+2.086%	356,365	-16.845%
2025-09-10	421.2900	423.5150	415.510000	417.6400	-0.716%	245,039	-15.111%
2025-09-09	430.0000	432.9400	418.627000	420.6500	-3.087%	286,014	-15.719%
2025-09-08	433.2000	435.7200	428.770000	434.0500	-0.308%	237,639	-18.320%
2025-09-05	436.8000	443.8100	431.570000	435.3900	+1.390%	387,753	-18.572%
2025-09-04	419.6400	431.2400	418.620000	429.4200	+2.835%	294,101	-17.440%
2025-09-03	416.8400	420.2600	412.800000	417.5800	+0.014%	286,219	-15.099%
2025-09-02	409.8000	417.6100	409.800000	417.5200	-0.770%	318,041	-15.087%
2025-08-29	426.0300	427.0000	417.000000	420.7600	-1.105%	225,414	-15.741%
2025-08-28	427.6200	428.0250	419.500100	425.4600	-0.080%	340,572	-16.671%
2025-08-27	428.3300	430.1850	424.705000	425.8000	+0.061%	355,828	-16.738%
2025-08-26	429.0600	431.3500	423.300000	425.5400	-0.940%	330,062	-16.687%
2025-08-25	429.9600	437.8300	425.810000	429.5800	-1.069%	417,639	-17.471%
2025-08-22	419.3300	442.8600	417.805000	434.2200	+4.357%	306,136	-18.352%
2025-08-21	416.9800	420.3199	411.236800	416.0900	-1.108%	264,339	-14.795%
2025-08-20	432.6600	432.6600	418.070000	420.7500	-2.941%	266,101	-15.739%
2025-08-19	430.0000	436.8650	426.305500	433.5000	+1.349%	255,756	-18.217%
2025-08-18	432.1000	441.5913	426.510000	427.7300	-1.011%	384,265	-17.114%
2025-08-15	440.9300	440.9300	430.670000	432.1000	-1.096%	402,110	-17.952%
2025-08-14	435.3200	440.1300	432.195000	436.8900	-1.448%	362,123	-18.851%
2025-08-13	432.0700	445.7400	427.955000	443.3100	+3.177%	416,771	-20.027%
2025-08-12	418.1600	429.9600	412.640000	429.6600	+3.510%	499,067	-17.486%
2025-08-11	415.4100	418.8400	406.470100	415.0900	-0.077%	343,067	-14.590%
2025-08-08	416.1000	419.4599	410.335000	415.4100	+0.542%	401,127	-14.655%
2025-08-07	408.8200	421.1100	407.140000	413.1700	+2.186%	618,497	-14.193%
2025-08-06	410.1200	411.8900	402.350000	404.3300	-0.919%	518,313	-12.317%
2025-08-05	394.0000	412.9900	390.250000	408.0800	+5.395%	640,965	-13.122%
2025-08-04	377.9300	388.1900	376.605000	387.1900	+2.894%	701,463	-8.435%
2025-08-01	369.9600	379.3700	365.425000	376.3000	+1.585%	570,268	-5.785%
2025-07-31	368.9600	372.8000	363.100000	370.4300	-1.392%	459,535	-4.292%
2025-07-30	382.0000	385.8900	372.420000	375.6600	-1.811%	410,413	-5.625%
2025-07-29	384.1000	386.5100	379.135000	382.5900	-0.398%	311,942	-7.334%
2025-07-28	383.9700	388.3000	378.780000	384.1200	+0.039%	209,074	-7.703%
2025-07-25	378.2100	384.4500	374.500000	383.9700	+1.884%	215,608	-7.667%
2025-07-24	379.6900	380.9300	373.410000	376.8700	-1.534%	348,136	-5.928%
2025-07-23	380.1200	383.2000	375.634000	382.7400	+1.988%	341,322	-7.371%
2025-07-22	363.3100	378.4200	363.310000	375.2800	+5.153%	435,850	-5.529%
2025-07-21	360.4500	364.1300	356.470000	356.8900	+0.129%	286,685	-0.661%
2025-07-18	367.5400	367.5400	354.450000	356.4300	-1.840%	289,791	-0.533%
2025-07-17	357.5000	365.5300	357.500000	363.1100	+1.371%	308,023	-2.363%
2025-07-16	359.6100	364.4600	353.350000	358.2000	+0.345%	428,816	-1.025%
2025-07-15	377.0000	377.0000	355.740000	356.9700	-4.638%	533,550	-0.684%
2025-07-14	375.0000	376.4200	369.790000	374.3300	-0.937%	405,565	-5.289%
2025-07-11	377.9100	384.9300	377.870000	377.8700	-1.793%	491,487	-6.177%
2025-07-10	377.2000	390.8250	372.825000	384.7700	+1.576%	731,627	-7.859%
2025-07-09	364.9000	381.1400	359.460000	378.8000	+6.139%	870,173	-6.407%
2025-07-08	357.8000	361.6500	348.325000	356.8900	+3.841%	673,059	-0.661%
2025-07-07	345.8200	348.9300	339.110000	343.6900	-1.133%	482,302	+3.154%
2025-07-03	348.6300	350.4800	344.000000	347.6300	+0.713%	287,273	+1.985%
2025-07-02	342.9000	349.2200	340.490000	345.1700	+0.577%	449,063	+2.712%
2025-07-01	321.6700	352.6850	321.670000	343.1900	+6.008%	546,296	+3.304%
2025-06-30	325.5600	327.1550	322.140000	323.7400	-0.317%	451,775	+9.511%
2025-06-27	322.8100	328.0800	320.000000	324.7700	+1.197%	409,680	+9.163%
2025-06-26	321.0800	322.8100	316.430000	320.9300	+0.460%	220,280	+10.470%
2025-06-25	324.7800	325.1300	318.112126	319.4600	-2.183%	371,154	+10.978%
2025-06-24	324.7400	328.9400	323.395000	326.5900	+0.632%	324,665	+8.555%
2025-06-23	313.4500	326.4000	312.230000	324.5400	+2.693%	511,169	+9.241%
2025-06-20	300.6800	317.8000	300.265000	316.0300	+6.061%	845,378	+12.182%
2025-06-18	293.2200	303.0000	293.140000	297.9700	+1.330%	521,649	+18.982%
2025-06-17	299.6300	303.5050	293.200000	294.0600	-2.124%	381,166	+20.564%
2025-06-16	301.5400	305.6500	296.170000	300.4400	+0.640%	314,773	+18.004%
2025-06-13	304.2900	307.6950	296.305000	298.5300	-3.398%	374,837	+18.759%
2025-06-12	303.2400	312.2100	301.220000	309.0300	+1.461%	508,697	+14.723%
2025-06-11	313.4900	315.5800	303.500000	304.5800	-1.602%	423,188	+16.400%
2025-06-10	304.0900	311.4200	301.550000	309.5400	+2.906%	325,797	+14.534%
2025-06-09	299.3600	302.9700	297.173300	300.8000	+1.232%	261,168	+17.862%
2025-06-06	303.3500	305.5450	296.920000	297.1400	-1.345%	603,123	+19.314%
2025-06-05	287.9700	305.5900	287.500000	301.1900	+4.196%	728,181	+17.710%
2025-06-04	287.2600	292.1150	284.275000	289.0600	+0.887%	596,898	+22.649%
2025-06-03	281.8000	287.7850	281.060000	286.5200	+2.066%	341,212	+23.737%
2025-06-02	279.7200	280.8150	273.870000	280.7200	-0.767%	292,031	+26.293%
2025-05-30	281.5400	283.7200	277.770000	282.8900	+0.124%	497,609	+25.324%
2025-05-29	282.9200	283.5100	278.790000	282.5400	+1.189%	309,204	+25.480%
2025-05-28	285.1900	287.1450	279.210000	279.2200	-3.133%	428,468	+26.972%
2025-05-27	284.3300	288.2900	280.170000	288.2500	+3.075%	273,381	+22.994%
2025-05-23	275.7300	280.8200	275.730000	279.6500	-0.392%	174,597	+26.776%
2025-05-22	277.8600	281.7300	275.710000	280.7500	+0.322%	393,921	+26.280%
2025-05-21	287.8500	287.8500	277.370000	279.8500	-3.908%	283,163	+26.686%
2025-05-20	293.5000	296.6950	289.500000	291.2300	-1.445%	131,040	+21.735%
2025-05-19	295.5200	297.4150	290.650000	295.5000	-2.774%	176,634	+19.976%
2025-05-16	297.0700	304.4300	294.240000	303.9300	+2.534%	257,388	+16.649%
2025-05-15	299.7300	299.7750	290.530000	296.4200	-1.193%	272,657	+19.604%
2025-05-14	311.5600	313.5450	299.650000	300.0000	-4.199%	362,190	+18.177%
2025-05-13	315.5400	316.0350	310.112500	313.1500	+0.336%	248,569	+13.214%
2025-05-12	309.8000	318.1350	305.745000	312.1000	+5.703%	360,710	+13.595%
2025-05-09	291.6800	297.1800	291.440000	295.2600	+1.488%	283,103	+20.074%
2025-05-08	289.1500	295.6700	286.770000	290.9300	+2.070%	362,024	+21.861%
2025-05-07	288.8000	290.3500	279.470000	285.0300	-0.042%	450,154	+24.383%
2025-05-06	311.0300	323.0000	283.600000	285.1500	-2.346%	615,927	+24.331%
2025-05-05	299.1400	302.1400	291.770000	292.0000	-3.058%	798,378	+21.414%
2025-05-02	301.1800	306.7600	299.250000	301.2100	+0.877%	326,706	+17.702%
2025-05-01	297.6000	304.4900	292.490000	298.5900	+0.957%	248,066	+18.735%
2025-04-30	292.2000	296.3200	287.815000	295.7600	-0.404%	198,096	+19.871%
2025-04-29	294.5600	298.2550	291.290000	296.9600	+0.105%	154,115	+19.386%
2025-04-28	296.7600	301.5700	294.965000	296.6500	-0.013%	148,939	+19.511%
2025-04-25	298.9300	300.5500	295.195000	296.6900	-1.895%	164,613	+19.495%
2025-04-24	298.3900	303.5800	293.525300	302.4200	+2.207%	290,338	+17.231%
2025-04-23	303.3900	305.4700	293.785000	295.8900	+2.650%	308,192	+19.818%
2025-04-22	280.3200	289.5700	279.840000	288.2500	+4.223%	181,885	+22.994%
2025-04-21	282.9200	282.9200	273.870000	276.5700	-3.091%	164,330	+28.188%
2025-04-17	280.3700	286.2600	280.370000	285.3900	+2.184%	232,596	+24.226%
2025-04-16	285.3800	289.5400	274.320000	279.2900	-2.734%	336,443	+26.940%
2025-04-15	290.7300	295.5000	286.030000	287.1400	-1.735%	224,500	+23.469%
2025-04-14	292.3800	294.8250	284.350800	292.2100	+1.240%	295,777	+21.327%
2025-04-11	279.5300	290.4500	275.895000	288.6300	+1.313%	265,088	+22.832%
2025-04-10	290.0000	292.4400	274.870000	284.8900	-4.119%	332,354	+24.445%
2025-04-09	270.5200	300.6900	266.260000	297.1300	+7.683%	525,333	+19.318%
2025-04-08	294.0100	295.5100	272.030000	275.9300	-3.897%	463,548	+28.485%
2025-04-07	290.9200	313.5100	284.340000	287.1200	-5.269%	593,491	+23.478%
2025-04-04	277.0950	308.2500	272.235000	303.0900	+6.639%	905,065	+16.972%
2025-04-03	296.6200	298.6100	279.150000	284.2200	-9.192%	595,301	+24.738%
2025-04-02	301.0200	314.1200	300.352400	312.9900	+2.539%	215,034	+13.272%
2025-04-01	307.0700	308.9000	300.750000	305.2400	+0.095%	264,797	+16.148%
2025-03-31	301.3200	308.2800	297.010000	304.9500	-0.222%	321,672	+16.258%
2025-03-28	310.4700	311.3700	302.180000	305.6300	-1.730%	369,054	+16.000%
2025-03-27	310.6400	315.1950	307.880000	311.0100	-0.260%	221,295	+13.993%
2025-03-26	313.0600	315.9600	309.550000	311.8200	-0.444%	222,637	+13.697%
2025-03-25	312.2500	316.4900	309.520000	313.2100	-0.600%	336,800	+13.192%
2025-03-24	303.2500	316.6600	303.250000	315.1000	+5.554%	326,100	+12.513%
2025-03-21	300.5500	300.9000	295.600000	298.5200	-2.619%	717,923	+18.763%
2025-03-20	302.4300	313.3400	302.430000	306.5500	+0.222%	251,211	+15.652%
2025-03-19	300.0000	308.3200	299.750000	305.8700	+1.838%	228,340	+15.909%
2025-03-18	302.4800	304.2100	297.960000	300.3500	-0.299%	242,407	+18.039%
2025-03-17	298.4700	304.0200	298.040000	301.2500	+0.668%	316,740	+17.686%
2025-03-14	298.4600	300.9000	296.510000	299.2500	+1.379%	449,441	+18.473%
2025-03-13	301.0400	304.0250	294.520000	295.1800	-2.591%	477,577	+20.106%
2025-03-12	301.3300	306.6950	295.000000	303.0300	+1.920%	391,432	+16.995%
2025-03-11	308.6400	309.4750	296.180000	297.3200	-3.668%	390,941	+19.242%
2025-03-10	305.4100	319.5500	305.410000	308.6400	+0.188%	520,723	+14.868%
2025-03-07	304.7500	311.4800	298.990000	308.0600	+0.891%	379,712	+15.085%
2025-03-06	304.1100	307.5700	298.115000	305.3400	+0.154%	366,586	+16.110%
2025-03-05	297.8800	307.0050	296.880000	304.8700	+3.286%	370,328	+16.289%
2025-03-04	291.5400	301.5100	288.310000	295.1700	-0.321%	369,836	+20.110%
2025-03-03	306.9200	309.2550	293.880000	296.1200	-3.352%	340,927	+19.725%
2025-02-28	303.5300	312.6000	303.390000	306.3900	+0.942%	440,396	+15.712%
2025-02-27	305.2100	308.0800	301.295000	303.5300	-0.449%	473,117	+16.802%
2025-02-26	307.7700	308.9200	303.260000	304.9000	-1.753%	399,160	+16.277%
2025-02-25	297.1600	313.8800	295.190000	310.3400	+2.748%	557,744	+14.239%
2025-02-24	304.3000	306.9478	297.050000	302.0400	-0.573%	634,586	+17.378%
2025-02-21	325.1400	325.1400	302.265000	303.7800	-5.482%	497,181	+16.706%
2025-02-20	318.9500	322.1700	314.560000	321.4000	+0.337%	314,460	+10.308%
2025-02-19	314.7950	320.9700	310.280000	320.3200	-0.314%	383,683	+10.680%
2025-02-18	326.3500	327.3900	316.310000	321.3300	-1.496%	387,518	+10.332%
2025-02-14	329.9100	335.6000	325.000000	326.2100	-0.278%	155,493	+8.682%
2025-02-13	326.5000	327.3000	321.120000	327.1200	+1.625%	242,149	+8.379%
2025-02-12	320.0000	323.8800	315.893600	321.8900	-2.146%	195,398	+10.140%
2025-02-11	330.8800	334.9385	327.550000	328.9500	-0.556%	167,200	+7.776%
2025-02-10	330.8200	333.2200	328.960000	330.7900	+1.283%	179,969	+7.177%
2025-02-07	339.9700	340.7500	321.102900	326.6000	-3.752%	350,638	+8.552%
2025-02-06	340.7700	346.3100	337.555000	339.3300	+0.435%	510,809	+4.479%
2025-02-05	336.4400	340.8694	334.070000	337.8600	+1.429%	254,161	+4.934%
2025-02-04	328.6000	336.4100	328.081000	333.1000	+1.311%	221,105	+6.434%
2025-02-03	333.4900	338.4000	327.450000	328.7900	-4.053%	279,086	+7.829%
2025-01-31	348.6100	351.4500	341.930000	342.6800	-2.720%	248,633	+3.458%
2025-01-30	343.2500	354.9350	338.430000	352.2600	+3.302%	365,456	+0.644%
2025-01-29	341.3900	346.4900	336.750000	341.0000	-0.047%	316,823	+3.968%
2025-01-28	352.2800	352.8550	340.830000	341.1600	-3.223%	234,045	+3.919%
2025-01-27	353.1700	365.5800	351.270000	352.5200	-0.190%	284,419	+0.570%
2025-01-24	353.8600	354.4700	349.810100	353.1900	-0.459%	217,335	+0.379%
2025-01-23	351.6200	356.6350	347.720000	354.8200	+0.209%	203,233	-0.082%
2025-01-22	349.7600	355.5523	348.760000	354.0800	+0.938%	225,849	+0.127%
2025-01-21	348.2100	356.8400	348.210000	350.7900	+1.332%	201,507	+1.066%
2025-01-17	349.8600	351.3150	345.180000	346.1800	+0.093%	202,349	+2.412%
2025-01-16	341.3600	346.3400	339.120000	345.8600	+0.623%	201,625	+2.507%
2025-01-15	349.6500	352.1800	340.600000	343.7200	+3.229%	316,728	+3.145%
2025-01-14	325.2500	334.6800	323.500000	332.9700	+5.638%	370,025	+6.475%
2025-01-13	311.7400	316.9800	311.730000	315.2000	+0.558%	213,332	+12.478%
2025-01-10	310.7900	316.6100	310.315000	313.4500	-1.894%	219,594	+13.106%
2025-01-08	312.5100	319.9200	306.000000	319.5000	+1.255%	279,200	+10.964%
2025-01-07	320.2600	321.3950	312.912100	315.5400	-1.304%	251,835	+12.357%