Dark

BLDR
Builders FirstSource, Inc.
stock NYSE

Market Open

Dec 31, 2025 3:34:05 PM EST

103.05USD-0.136%(-0.14)847,901

99.01Bid 104.30Ask 5.29Spread

Pre-market

Dec 29, 2025 9:13:30 AM EST

102.37USD-0.799%(-0.82)0

After-hours

Dec 30, 2025 4:30:30 PM EST

103.01USD-0.160%(-0.17)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	102.9000	104.2900	102.8600	103.0500	-0.136%	847,901	0.000%
2025-12-30	102.8600	103.9700	102.4000	103.1900	-0.251%	1,197,839	-0.136%
2025-12-29	103.8800	104.2700	102.1800	103.4500	-0.519%	1,016,234	-0.387%
2025-12-26	103.0300	104.0400	102.8633	103.9900	-0.038%	661,644	-0.904%
2025-12-24	103.0400	104.0750	102.0000	104.0300	+1.295%	636,717	-0.942%
2025-12-23	103.6700	103.6700	101.7950	102.7000	-0.917%	1,095,042	+0.341%
2025-12-22	103.5600	104.6500	102.0300	103.6500	-0.135%	1,207,891	-0.579%
2025-12-19	104.3600	104.6200	102.5000	103.7900	-1.733%	3,458,322	-0.713%
2025-12-18	107.5000	108.4700	104.9400	105.6200	+2.038%	2,244,145	-2.433%
2025-12-17	102.2300	105.2500	101.6765	103.5100	+0.320%	1,992,765	-0.444%
2025-12-16	104.1300	105.9500	102.7400	103.1800	-1.414%	1,617,236	-0.126%
2025-12-15	107.4500	107.6200	103.5900	104.6600	-3.521%	2,144,445	-1.538%
2025-12-12	110.0000	110.9600	107.4100	108.4800	-1.265%	1,071,407	-5.006%
2025-12-11	109.3300	112.5000	108.1801	109.8700	+0.265%	1,875,204	-6.207%
2025-12-10	105.3900	110.7100	104.1600	109.5800	+4.352%	1,883,128	-5.959%
2025-12-09	106.3500	108.0000	104.5500	105.0100	-2.280%	1,396,457	-1.866%
2025-12-08	109.8700	109.8700	105.9800	107.4600	-2.318%	1,732,542	-4.104%
2025-12-05	111.1200	112.4000	109.7900	110.0100	-0.901%	2,135,309	-6.327%
2025-12-04	114.2700	115.4700	110.1300	111.0100	-2.997%	2,141,813	-7.171%
2025-12-03	112.3850	116.3100	111.5800	114.4400	+2.087%	1,782,060	-9.953%
2025-12-02	113.2800	113.6550	110.6000	112.1000	-0.954%	1,700,667	-8.073%
2025-12-01	110.0000	114.6700	109.7500	113.1800	+0.846%	1,858,215	-8.950%
2025-11-28	112.5600	112.6250	111.0000	112.2300	+0.430%	800,770	-8.180%
2025-11-26	108.1000	113.2250	108.1000	111.7500	+2.551%	1,893,653	-7.785%
2025-11-25	101.8800	109.5400	101.4100	108.9700	+8.396%	3,165,063	-5.433%
2025-11-24	101.1400	103.5100	99.6000	100.5300	-1.073%	2,513,703	+2.507%
2025-11-21	95.5200	102.6050	95.4600	101.6200	+7.138%	4,744,610	+1.407%
2025-11-20	96.5700	97.1200	94.3500	94.8500	-0.940%	2,583,694	+8.645%
2025-11-19	99.5900	99.5900	95.4400	95.7500	-2.890%	2,425,135	+7.624%
2025-11-18	98.4800	99.8800	97.5000	98.6000	-0.825%	2,726,272	+4.513%
2025-11-17	102.5000	103.4600	99.0700	99.4200	-3.886%	2,512,158	+3.651%
2025-11-14	103.3700	105.6000	102.9950	103.4400	-0.433%	2,129,252	-0.377%
2025-11-13	105.6500	107.8800	103.4500	103.8900	-2.377%	2,146,186	-0.809%
2025-11-12	107.3700	108.9000	105.3300	106.4200	-0.458%	3,167,191	-3.167%
2025-11-11	108.2400	108.2400	106.1380	106.9100	-0.140%	3,808,946	-3.611%
2025-11-10	109.8000	109.8000	106.7050	107.0600	-2.157%	3,043,597	-3.746%
2025-11-07	107.8600	111.6100	107.4800	109.4200	+0.348%	2,823,965	-5.822%
2025-11-06	111.3800	111.3800	108.0101	109.0400	-2.259%	1,580,038	-5.493%
2025-11-05	109.1200	112.6000	107.8450	111.5600	+1.612%	2,476,781	-7.628%
2025-11-04	112.2500	112.2500	109.0300	109.7900	-2.815%	1,767,635	-6.139%
2025-11-03	114.8600	114.8600	111.3300	112.9700	-2.755%	2,347,633	-8.781%
2025-10-31	112.5000	116.7800	111.2501	116.1700	+4.011%	2,444,551	-11.294%
2025-10-30	119.6250	124.9500	110.7800	111.6900	-3.123%	3,714,518	-7.736%
2025-10-29	118.7500	119.2500	114.0000	115.2900	-3.402%	2,977,286	-10.617%
2025-10-28	120.2700	121.6900	118.1300	119.3500	-3.117%	1,690,844	-13.657%
2025-10-27	125.3900	125.6000	122.2100	123.1900	-0.701%	1,229,610	-16.349%
2025-10-24	126.5300	127.0846	123.9400	124.0600	-0.113%	907,706	-16.935%
2025-10-23	122.2500	125.3600	122.0000	124.2000	+1.330%	1,201,169	-17.029%
2025-10-22	125.1900	125.9700	122.2511	122.5700	-2.475%	1,229,676	-15.926%
2025-10-21	120.0000	127.4730	119.5600	125.6800	+2.629%	1,482,115	-18.006%
2025-10-20	122.3600	123.8550	121.2200	122.4600	-0.065%	1,539,414	-15.850%
2025-10-17	123.0800	125.0000	121.0500	122.5400	-0.333%	1,615,853	-15.905%
2025-10-16	127.0700	127.0700	122.5900	122.9500	-2.645%	1,557,319	-16.185%
2025-10-15	127.4000	130.4200	125.6400	126.2900	-1.405%	1,316,895	-18.402%
2025-10-14	119.5000	128.7100	119.0001	128.0900	+6.114%	2,102,788	-19.549%
2025-10-13	122.8300	125.1999	119.9450	120.7100	-1.461%	1,685,061	-14.630%
2025-10-10	128.7300	129.0000	122.2400	122.5000	-4.117%	1,952,221	-15.878%
2025-10-09	129.1400	129.1400	124.8900	127.7600	-1.374%	1,707,100	-19.341%
2025-10-08	127.5300	130.1100	125.7300	129.5400	+2.096%	1,549,674	-20.449%
2025-10-07	127.3450	127.9300	125.1200	126.8800	-0.181%	1,609,336	-18.782%
2025-10-06	129.3900	129.8500	123.7300	127.1100	-1.120%	1,644,503	-18.928%
2025-10-03	128.1200	130.2100	127.7300	128.5500	+0.650%	1,310,000	-19.837%
2025-10-02	125.9500	127.8100	125.0400	127.7200	+0.773%	1,176,257	-19.316%
2025-10-01	122.5700	127.0950	121.9350	126.7400	+4.528%	2,536,239	-18.692%
2025-09-30	119.0300	121.4400	117.0900	121.2500	+1.371%	2,014,502	-15.010%
2025-09-29	118.9500	120.1799	116.4600	119.6100	+1.193%	1,593,917	-13.845%
2025-09-26	117.3000	118.8400	116.3000	118.2000	+1.103%	1,387,680	-12.817%
2025-09-25	117.1900	119.3050	116.7800	116.9100	-1.962%	1,932,902	-11.855%
2025-09-24	120.0000	122.1300	118.9000	119.2500	-1.617%	1,515,573	-13.585%
2025-09-23	122.7400	123.0900	120.3100	121.2100	-0.493%	1,864,244	-14.982%
2025-09-22	123.5000	123.5000	120.2050	121.8100	-1.885%	2,811,722	-15.401%
2025-09-19	127.4600	127.5800	123.7000	124.1500	-3.707%	4,296,100	-16.996%
2025-09-18	131.0000	131.6200	127.8800	128.9300	-0.271%	2,299,827	-20.073%
2025-09-17	137.4700	141.3250	129.1600	129.2800	-5.628%	2,730,967	-20.289%
2025-09-16	142.0800	142.2600	136.4162	136.9900	-2.269%	1,609,368	-24.776%
2025-09-15	142.0100	142.5000	138.5200	140.1700	-1.794%	1,592,583	-26.482%
2025-09-12	144.6900	145.6750	142.3300	142.7300	-2.613%	1,239,723	-27.801%
2025-09-11	141.7200	148.9100	141.0300	146.5600	+4.499%	2,061,319	-29.688%
2025-09-10	141.9200	143.1600	139.3500	140.2500	-0.142%	1,571,597	-26.524%
2025-09-09	146.2500	146.2500	138.4550	140.4500	-5.031%	2,108,555	-26.629%
2025-09-08	149.3500	149.3500	145.7101	147.8900	-0.885%	1,330,081	-30.320%
2025-09-05	147.5000	151.0300	145.8000	149.2100	+4.146%	2,472,395	-30.936%
2025-09-04	137.2500	144.0100	136.8300	143.2700	+5.091%	1,744,498	-28.073%
2025-09-03	136.9100	137.5500	134.5300	136.3300	-0.750%	1,385,906	-24.411%
2025-09-02	136.0000	138.2500	135.5001	137.3600	-0.952%	1,581,801	-24.978%
2025-08-29	140.1200	140.7399	137.6500	138.6800	-1.042%	1,345,923	-25.692%
2025-08-28	143.0800	144.0000	138.8900	140.1400	-1.143%	1,790,203	-26.466%
2025-08-27	142.0000	143.7900	140.3000	141.7600	-0.638%	1,696,710	-27.307%
2025-08-26	141.1250	143.1900	140.2900	142.6700	+0.536%	2,501,604	-27.770%
2025-08-25	142.1800	142.8463	140.2500	141.9100	-1.758%	1,887,049	-27.384%
2025-08-22	133.4000	145.1700	131.4450	144.4500	+8.430%	4,185,143	-28.660%
2025-08-21	131.7400	133.3900	130.3500	133.2200	+0.354%	1,628,009	-22.647%
2025-08-20	137.2500	138.5500	132.6000	132.7500	-3.909%	2,075,889	-22.373%
2025-08-19	138.0500	142.2000	137.8821	138.1500	+1.194%	1,629,789	-25.407%
2025-08-18	137.1300	138.7138	135.7901	136.5200	-0.263%	1,106,891	-24.517%
2025-08-15	140.6250	140.6250	136.5500	136.8800	-0.919%	1,351,092	-24.715%
2025-08-14	140.0000	141.2000	136.4900	138.1500	-4.328%	2,304,844	-25.407%
2025-08-13	138.4700	144.7500	137.9500	144.4000	+5.056%	3,524,395	-28.636%
2025-08-12	130.3200	137.7500	128.5800	137.4500	+6.749%	2,358,769	-25.027%
2025-08-11	132.4300	134.0999	126.3600	128.7600	-2.602%	1,812,136	-19.967%
2025-08-08	130.7900	133.9023	130.6401	132.2000	+0.716%	1,356,725	-22.050%
2025-08-07	133.0300	134.5600	131.2400	131.2600	+0.398%	1,585,639	-21.492%
2025-08-06	132.7800	134.4600	130.4245	130.7400	-1.662%	2,384,409	-21.179%
2025-08-05	128.5000	133.9199	128.1800	132.9500	+3.721%	2,772,189	-22.490%
2025-08-04	129.0000	130.9400	127.3600	128.1800	-1.536%	2,662,650	-19.605%
2025-08-01	126.7000	132.2700	123.7400	130.1800	+2.399%	3,999,763	-20.840%
2025-07-31	121.9400	127.8100	118.1700	127.1300	+0.809%	4,595,661	-18.941%
2025-07-30	133.1000	133.7200	125.1250	126.1100	-5.479%	3,207,245	-18.286%
2025-07-29	136.1000	136.9100	132.3200	133.4200	-1.629%	1,240,039	-22.763%
2025-07-28	136.0000	138.4450	134.2100	135.6300	-0.608%	1,832,160	-24.021%
2025-07-25	134.5900	136.6800	133.3000	136.4600	+2.764%	1,455,646	-24.483%
2025-07-24	134.4800	134.9705	131.7700	132.7900	-1.433%	1,585,576	-22.396%
2025-07-23	132.4500	135.2300	132.0800	134.7200	+2.973%	1,888,443	-23.508%
2025-07-22	124.5300	131.2900	124.0000	130.8300	+7.326%	2,161,709	-21.234%
2025-07-21	125.5700	125.7003	121.8300	121.9000	-1.015%	1,244,879	-15.463%
2025-07-18	126.0100	126.4822	121.5500	123.1500	-2.917%	1,810,362	-16.322%
2025-07-17	126.4900	127.8800	125.3400	126.8500	+0.675%	1,317,821	-18.762%
2025-07-16	126.4500	127.3300	122.8200	126.0000	+0.095%	1,666,900	-18.214%
2025-07-15	132.2350	133.3200	125.8400	125.8800	-3.930%	1,605,057	-18.136%
2025-07-14	132.6000	133.3500	127.8000	131.0300	-1.688%	2,309,080	-21.354%
2025-07-11	133.1000	134.0000	131.8200	133.2800	-1.362%	1,602,488	-22.682%
2025-07-10	132.7600	137.2100	132.0400	135.1200	+1.594%	2,793,696	-23.734%
2025-07-09	128.2100	133.4300	127.8250	133.0000	+4.527%	2,698,042	-22.519%
2025-07-08	125.2000	128.8300	124.5000	127.2400	+1.906%	2,288,709	-19.011%
2025-07-07	126.7300	127.5600	123.8100	124.8600	-1.855%	2,276,568	-17.468%
2025-07-03	126.8000	128.4400	125.6300	127.2200	-0.524%	1,732,163	-18.999%
2025-07-02	127.2100	129.0900	125.6000	127.8900	+0.772%	3,344,033	-19.423%
2025-07-01	115.8600	128.9000	115.5675	126.9100	+8.758%	5,270,659	-18.801%
2025-06-30	118.4500	118.8200	115.9200	116.6900	-0.273%	1,630,732	-11.689%
2025-06-27	116.8300	119.4100	116.7109	117.0100	+0.888%	2,177,439	-11.931%
2025-06-26	116.3400	116.4900	114.8000	115.9800	+0.017%	1,402,585	-11.148%
2025-06-25	118.2500	118.8100	115.5300	115.9600	-2.423%	1,619,864	-11.133%
2025-06-24	119.7600	120.7500	117.7500	118.8400	-0.243%	2,373,160	-13.287%
2025-06-23	114.0700	119.3400	113.3500	119.1300	+3.754%	2,525,309	-13.498%
2025-06-20	109.6250	115.2000	109.0600	114.8200	+7.459%	7,850,474	-10.251%
2025-06-18	107.6400	110.5044	106.0300	106.8500	-1.046%	3,100,682	-3.556%
2025-06-17	110.3600	113.0500	107.3800	107.9800	-3.339%	1,926,613	-4.566%
2025-06-16	112.5600	112.7100	109.6850	111.7100	+0.377%	1,989,405	-7.752%
2025-06-13	113.6300	114.4500	110.4800	111.2900	-3.268%	1,415,019	-7.404%
2025-06-12	113.5400	115.5700	112.2100	115.0500	+0.603%	1,402,280	-10.430%
2025-06-11	119.0000	119.3500	113.8100	114.3600	-2.531%	2,092,965	-9.890%
2025-06-10	114.4900	118.1210	112.9692	117.3300	+3.869%	1,988,028	-12.171%
2025-06-09	113.0300	113.6900	111.2400	112.9600	+1.191%	1,375,891	-8.773%
2025-06-06	114.2800	114.6350	111.3900	111.6300	-1.526%	1,252,454	-7.686%
2025-06-05	112.7300	114.2400	110.9200	113.3600	+0.559%	2,246,718	-9.095%
2025-06-04	110.9400	113.6100	110.7050	112.7300	+2.296%	2,101,285	-8.587%
2025-06-03	107.3400	110.5500	105.9800	110.2000	+4.326%	2,459,418	-6.488%
2025-06-02	106.9900	107.5050	102.6000	105.6300	-1.904%	2,245,795	-2.442%
2025-05-30	107.9900	108.6500	106.6600	107.6800	-1.148%	2,395,385	-4.300%
2025-05-29	109.0700	109.4400	106.9400	108.9300	+1.368%	1,886,059	-5.398%
2025-05-28	111.2600	111.4350	107.2900	107.4600	-3.623%	1,953,839	-4.104%
2025-05-27	110.7700	111.7900	108.9369	111.5000	+2.926%	1,644,744	-7.578%
2025-05-23	106.5600	108.7600	106.5600	108.3300	-1.375%	1,382,532	-4.874%
2025-05-22	108.3400	110.0900	107.5300	109.8400	+1.347%	2,798,846	-6.182%
2025-05-21	113.2000	113.8300	108.3500	108.3800	-5.444%	3,103,648	-4.918%
2025-05-20	116.6300	117.5000	114.2100	114.6200	-2.534%	1,372,038	-10.094%
2025-05-19	116.8900	119.2100	116.5100	117.6000	-2.520%	1,761,308	-12.372%
2025-05-16	118.6900	121.0500	118.0000	120.6400	+2.272%	1,603,735	-14.581%
2025-05-15	119.0100	119.2261	116.5400	117.9600	-1.297%	2,308,055	-12.640%
2025-05-14	122.0000	123.7400	118.9100	119.5100	-3.473%	1,921,248	-13.773%
2025-05-13	120.5300	126.7000	120.5300	123.8100	+4.933%	4,276,031	-16.768%
2025-05-12	117.1200	120.5550	114.5400	117.9900	+6.566%	2,746,583	-12.662%
2025-05-09	111.9100	112.3200	110.5500	110.7200	-0.315%	1,629,828	-6.927%
2025-05-08	107.2750	111.7700	106.5100	111.0700	+4.793%	2,557,253	-7.221%
2025-05-07	108.4900	108.4900	103.8100	105.9900	-1.083%	2,764,950	-2.774%
2025-05-06	109.7700	111.2100	106.6600	107.1500	-4.211%	2,451,147	-3.826%
2025-05-05	112.8300	114.7246	111.5300	111.8600	-1.989%	1,937,902	-7.876%
2025-05-02	113.3200	115.9200	112.7800	114.1300	+1.966%	2,027,612	-9.708%
2025-05-01	116.0500	118.6950	111.4200	111.9300	-6.437%	3,461,161	-7.934%
2025-04-30	117.6900	119.6800	117.0200	119.6300	-0.507%	1,975,862	-13.859%
2025-04-29	119.0400	121.1975	118.3500	120.2400	-1.037%	969,169	-14.296%
2025-04-28	121.4000	123.3799	120.0700	121.5000	+0.124%	895,875	-15.185%
2025-04-25	119.6100	121.6000	119.6100	121.3500	+0.364%	819,392	-15.080%
2025-04-24	118.4600	121.2500	116.8100	120.9100	+3.113%	900,420	-14.771%
2025-04-23	120.2400	123.2000	117.1800	117.2600	+0.999%	1,154,585	-12.118%
2025-04-22	116.2000	117.4600	113.0100	116.1000	+1.771%	1,340,713	-11.240%
2025-04-21	114.6300	115.3800	112.8001	114.0800	-2.446%	1,422,277	-9.669%
2025-04-17	113.4600	118.6150	113.2200	116.9400	+3.432%	2,158,111	-11.878%
2025-04-16	117.3000	119.0950	112.2700	113.0600	-4.365%	2,370,976	-8.854%
2025-04-15	118.8900	121.0700	118.1800	118.2200	-1.071%	1,511,870	-12.832%
2025-04-14	123.2800	124.0000	117.8000	119.5000	-1.158%	1,715,989	-13.766%
2025-04-11	118.8000	121.3500	114.9100	120.9000	+0.800%	1,494,998	-14.764%
2025-04-10	122.0900	122.0900	115.7650	119.9400	-3.840%	1,732,863	-14.082%
2025-04-09	112.3600	125.0900	110.8439	124.7300	+9.576%	2,687,472	-17.382%
2025-04-08	121.7500	122.7850	112.1300	113.8300	-4.272%	2,504,667	-9.470%
2025-04-07	119.8500	126.5399	117.7900	118.9100	-4.074%	2,436,763	-13.338%
2025-04-04	116.1400	125.8200	114.7048	123.9600	+3.455%	2,899,219	-16.868%
2025-04-03	125.8600	125.8600	119.5800	119.8200	-8.618%	1,535,440	-13.996%
2025-04-02	124.0100	131.3200	123.6450	131.1200	+4.387%	1,412,212	-21.408%
2025-04-01	125.0900	127.2500	123.8518	125.6100	+0.536%	1,500,598	-17.960%
2025-03-31	121.0800	125.9600	119.6500	124.9400	+0.345%	1,979,537	-17.520%
2025-03-28	128.0300	128.4900	123.9800	124.5100	-2.749%	1,129,685	-17.236%
2025-03-27	128.5800	129.4100	126.8500	128.0300	-0.744%	789,465	-19.511%
2025-03-26	130.0200	131.4900	127.8600	128.9900	-1.421%	819,852	-20.110%
2025-03-25	130.4500	132.3500	129.2400	130.8500	-0.668%	974,273	-21.246%
2025-03-24	128.2700	131.9000	127.7300	131.7300	+4.167%	1,332,419	-21.772%
2025-03-21	126.8800	127.0000	124.3300	126.4600	-1.786%	3,739,518	-18.512%
2025-03-20	127.5000	132.3400	126.9700	128.7600	+0.366%	1,465,637	-19.967%
2025-03-19	127.6700	129.9700	126.0701	128.2900	+0.446%	1,536,672	-19.674%
2025-03-18	127.5100	129.0900	126.2300	127.7200	-0.336%	1,278,151	-19.316%
2025-03-17	126.1300	129.6200	126.0000	128.1500	+1.553%	989,605	-19.586%
2025-03-14	125.8200	126.3600	123.3300	126.1900	+2.761%	1,749,977	-18.337%
2025-03-13	129.2800	129.4890	122.4900	122.8000	-5.144%	1,690,998	-16.083%
2025-03-12	131.0000	131.5900	128.4500	129.4600	-0.415%	1,649,796	-20.400%
2025-03-11	135.4800	136.7937	128.7999	130.0000	-4.116%	1,612,099	-20.731%
2025-03-10	133.4000	139.1800	132.8450	135.5800	+0.795%	1,847,977	-23.993%
2025-03-07	134.0000	135.7000	131.2000	134.5100	+0.179%	1,035,605	-23.389%
2025-03-06	131.6800	134.7800	131.6800	134.2700	+0.426%	2,060,544	-23.252%
2025-03-05	131.1200	135.4100	130.3900	133.7000	+2.539%	1,701,395	-22.924%
2025-03-04	131.5600	134.1900	127.4500	130.3900	-3.358%	2,920,408	-20.968%
2025-03-03	138.8600	140.3922	133.8000	134.9200	-2.928%	1,237,393	-23.621%
2025-02-28	139.0500	140.3400	136.3500	138.9900	-0.115%	1,492,876	-25.858%
2025-02-27	141.2400	141.9900	139.1000	139.1500	-2.062%	1,433,236	-25.943%
2025-02-26	141.3800	143.3300	139.7250	142.0800	+0.923%	1,861,965	-27.470%
2025-02-25	139.4100	143.3200	138.1275	140.7800	+1.588%	2,709,722	-26.801%
2025-02-24	136.2300	138.9800	134.7300	138.5800	+0.896%	2,414,300	-25.639%
2025-02-21	144.5600	146.0000	133.6600	137.3500	-4.876%	3,463,951	-24.973%
2025-02-20	145.1500	149.0000	141.4300	144.3900	-0.276%	2,724,145	-28.631%
2025-02-19	145.0000	146.1925	143.6750	144.7900	-2.136%	2,599,978	-28.828%
2025-02-18	153.7900	153.9100	147.4500	147.9500	-3.866%	1,759,285	-30.348%
2025-02-14	154.1500	157.9600	152.9101	153.9000	+0.918%	1,438,544	-33.041%
2025-02-13	151.7200	153.4200	150.3100	152.5000	+1.154%	1,363,940	-32.426%
2025-02-12	148.8200	151.7300	147.1000	150.7600	-3.458%	1,555,645	-31.646%
2025-02-11	155.2000	159.0000	154.7650	156.1600	+0.283%	702,171	-34.010%
2025-02-10	155.9500	157.3400	154.1300	155.7200	+1.163%	1,071,453	-33.824%
2025-02-07	159.1700	159.1700	152.5957	153.9300	-3.716%	1,764,502	-33.054%
2025-02-06	163.5500	164.4241	159.1600	159.8700	-1.370%	1,358,243	-35.541%
2025-02-05	165.7000	165.7000	161.5300	162.0900	-0.820%	1,283,493	-36.424%
2025-02-04	163.5900	165.5800	161.0650	163.4300	+0.319%	1,311,028	-36.945%
2025-02-03	162.9000	164.4300	159.8200	162.9100	-2.612%	1,624,036	-36.744%
2025-01-31	170.5600	172.2200	167.2000	167.2800	-3.144%	1,444,393	-38.397%
2025-01-30	170.3800	173.8400	169.0500	172.7100	+2.426%	1,216,787	-40.334%
2025-01-29	169.3200	172.8800	168.0500	168.6200	-0.531%	1,393,100	-38.886%
2025-01-28	173.3500	173.3500	167.7827	169.5200	-2.300%	1,450,349	-39.211%
2025-01-27	166.0000	175.1200	166.0000	173.5100	+4.048%	2,079,970	-40.609%
2025-01-24	168.2300	168.9300	166.5000	166.7600	-0.809%	1,186,065	-38.205%
2025-01-23	166.0000	169.4950	165.6900	168.1200	+1.412%	1,064,420	-38.704%
2025-01-22	165.6700	166.9400	164.2700	165.7800	-0.241%	1,451,157	-37.839%
2025-01-21	167.2700	169.3400	164.9000	166.1800	+1.255%	1,594,053	-37.989%
2025-01-17	165.0000	165.5700	163.2050	164.1200	+2.154%	1,791,781	-37.211%
2025-01-16	160.9600	162.5200	158.7701	160.6600	-0.545%	1,226,348	-35.858%
2025-01-15	165.8100	168.8500	160.2600	161.5400	+4.726%	3,503,367	-36.208%
2025-01-14	151.3500	154.6900	149.7700	154.2500	+5.312%	2,446,922	-33.193%
2025-01-13	139.5600	147.3900	139.0900	146.4700	+4.651%	2,083,848	-29.644%
2025-01-10	141.0200	141.5200	137.6400	139.9600	-2.467%	1,751,075	-26.372%
2025-01-08	142.7600	144.0200	140.2800	143.5000	+0.126%	1,281,750	-28.188%
2025-01-07	145.8000	146.7700	141.6084	143.3200	-1.600%	1,296,754	-28.098%
2025-01-06	145.3800	148.5700	145.2900	145.6500	+1.125%	1,097,063	-29.248%
2025-01-03	143.0000	144.2800	141.3300	144.0300	+1.444%	774,174	-28.452%
2025-01-02	145.0900	146.0300	141.1500	141.9800	-0.665%	885,596	-27.419%
2024-12-31	144.5700	145.1500	141.8600	142.9300	-0.307%	1,084,744	-27.902%
2024-12-30	144.4000	144.4000	141.0300	143.3700	-1.179%	1,652,399	-28.123%
2024-12-27	147.5200	148.4900	144.3800	145.0800	-2.092%	1,146,276	-28.970%
2024-12-26	147.7500	148.8000	146.0300	148.1800	-0.430%	946,110	-30.456%
2024-12-24	149.0000	149.9800	147.6900	148.8200	-0.141%	587,919	-30.755%
2024-12-23	149.1400	150.3900	147.0150	149.0300	-0.977%	1,666,474	-30.853%
2024-12-20	146.0000	150.9199	145.8500	150.5000	+2.878%	3,604,940	-31.528%
2024-12-19	149.6800	151.0699	145.6700	146.2900	-3.776%	2,382,523	-29.558%
2024-12-18	161.8700	162.4500	151.7400	152.0300	-5.052%	1,753,338	-32.217%
2024-12-17	160.0000	161.6099	158.7080	160.1200	-0.280%	1,415,923	-35.642%
2024-12-16	166.4300	166.5150	160.3700	160.5700	-3.521%	1,805,303	-35.822%
2024-12-13	171.0000	171.0000	163.0100	166.4300	-2.490%	1,357,822	-38.082%
2024-12-12	171.5000	172.3050	169.6900	170.6800	-0.860%	823,987	-39.624%
2024-12-11	174.3800	175.2400	170.7500	172.1600	+0.832%	1,160,907	-40.143%
2024-12-10	174.5900	175.4550	170.6400	170.7400	-3.477%	1,070,221	-39.645%
2024-12-09	175.1700	177.9700	175.1700	176.8900	+0.609%	923,504	-41.743%
2024-12-06	179.3200	179.9250	174.1500	175.8200	-0.040%	919,097	-41.389%
2024-12-05	177.0000	178.4800	175.2349	175.8900	-0.694%	1,304,423	-41.412%
2024-12-04	182.5900	184.1372	176.6200	177.1200	-3.984%	1,235,994	-41.819%
2024-12-03	185.1200	187.2200	183.1900	184.4700	-0.189%	633,677	-44.137%
2024-12-02	185.1900	185.9800	183.2200	184.8200	-0.885%	702,170	-44.243%
2024-11-29	187.9400	188.5400	185.0000	186.4700	+0.931%	343,371	-44.736%
2024-11-27	188.4300	189.7399	183.6450	184.7500	-0.629%	692,781	-44.222%
2024-11-26	186.3100	187.2100	182.8200	185.9200	-1.645%	1,122,584	-44.573%
2024-11-25	182.1600	194.3600	182.1100	189.0300	+5.887%	1,865,275	-45.485%
2024-11-22	177.7600	179.3700	175.7100	178.5200	+1.484%	811,608	-42.275%
2024-11-21	176.0000	177.5900	172.7900	175.9100	+0.618%	1,485,492	-41.419%
2024-11-20	178.7500	179.1605	172.6000	174.8300	-2.226%	1,439,660	-41.057%
2024-11-19	177.0700	178.8100	174.1400	178.8100	+0.286%	1,083,293	-42.369%
2024-11-18	175.0000	178.8100	173.6500	178.3000	+1.146%	973,277	-42.204%
2024-11-15	180.2100	180.8050	175.0400	176.2800	-2.715%	993,026	-41.542%
2024-11-14	180.3300	183.0000	179.5200	181.2000	+0.734%	986,873	-43.129%
2024-11-13	182.0000	183.2900	179.0550	179.8800	+0.688%	873,391	-42.712%
2024-11-12	181.5800	183.3800	178.5000	178.6500	-2.691%	927,562	-42.317%
2024-11-11	180.2200	183.7100	178.1000	183.5900	+2.938%	1,224,592	-43.869%
2024-11-08	180.0900	180.5700	177.7800	178.3500	-0.469%	1,333,111	-42.220%
2024-11-07	177.3200	179.8800	175.1600	179.1900	+1.363%	1,809,487	-42.491%
2024-11-06	173.2100	177.9200	168.3800	176.7800	-2.326%	3,296,531	-41.707%
2024-11-05	175.9500	185.1600	175.9500	180.9900	+4.964%	2,114,157	-43.063%
2024-11-04	172.7600	176.9439	172.2200	172.4300	+0.238%	2,035,743	-40.237%
2024-11-01	173.1100	175.1600	170.6100	172.0200	+0.362%	1,225,905	-40.094%
2024-10-31	171.7800	173.8899	170.9400	171.4000	-0.856%	698,704	-39.877%
2024-10-30	171.6000	175.7300	170.5700	172.8800	+0.746%	1,116,706	-40.392%
2024-10-29	175.1100	175.2700	167.7100	171.6000	-7.143%	2,352,506	-39.948%
2024-10-28	183.1700	186.6550	182.8800	184.8000	+2.212%	792,306	-44.237%
2024-10-25	184.4700	184.4700	179.6600	180.8000	-0.473%	836,635	-43.003%
2024-10-24	179.3100	182.3500	177.6700	181.6600	+1.361%	815,416	-43.273%
2024-10-23	179.8700	183.7200	178.0400	179.2200	-0.792%	763,245	-42.501%
2024-10-22	184.0000	184.0100	178.4368	180.6500	-2.267%	1,483,543	-42.956%
2024-10-21	194.4600	194.7904	184.2400	184.8400	-5.196%	1,262,165	-44.249%
2024-10-18	196.4700	196.4700	193.1300	194.9700	-0.205%	804,494	-47.146%
2024-10-17	197.9700	198.7500	192.0500	195.3700	-1.453%	1,125,316	-47.254%
2024-10-16	197.5300	201.5300	197.2000	198.2500	+1.293%	1,028,490	-48.020%
2024-10-15	197.6000	200.2567	195.4700	195.7200	-0.503%	901,692	-47.348%
2024-10-14	193.6400	198.0400	192.3900	196.7100	+1.922%	912,096	-47.613%
2024-10-11	191.7600	196.1200	191.7600	193.0000	+0.652%	906,765	-46.606%
2024-10-10	192.9100	195.1800	190.0900	191.7500	-1.363%	1,168,248	-46.258%
2024-10-09	194.7600	197.3000	193.5750	194.4000	+0.652%	762,878	-46.991%
2024-10-08	193.0700	195.2900	189.8400	193.1400	+0.500%	815,449	-46.645%
2024-10-07	190.0800	192.7800	186.7000	192.1800	-0.052%	1,026,494	-46.378%
2024-10-04	198.2700	199.0000	188.6000	192.2800	-1.828%	1,600,912	-46.406%
2024-10-03	194.5400	196.1200	192.2523	195.8600	+0.328%	1,015,730	-47.386%
2024-10-02	193.1000	197.0000	191.3700	195.2200	+0.195%	814,016	-47.213%
2024-10-01	194.4700	196.7000	191.5800	194.8400	+0.506%	895,936	-47.110%
2024-09-30	192.2800	195.2600	191.3900	193.8600	-0.201%	1,059,075	-46.843%
2024-09-27	191.7100	197.2600	191.4000	194.2500	+2.199%	1,255,190	-46.950%
2024-09-26	194.0400	194.8100	189.0000	190.0700	-0.959%	1,443,596	-45.783%
2024-09-25	192.6500	194.6800	191.0800	191.9100	-0.570%	1,107,104	-46.303%
2024-09-24	195.7600	197.1300	190.8800	193.0100	-1.430%	1,421,598	-46.609%
2024-09-23	199.0200	201.7900	194.7400	195.8100	-0.976%	1,231,173	-47.372%
2024-09-20	201.5000	201.6400	197.3400	197.7400	-2.026%	3,553,883	-47.886%
2024-09-19	198.0100	203.1400	194.6100	201.8300	+3.758%	2,308,697	-48.942%
2024-09-18	197.0000	200.8450	192.3800	194.5200	+0.325%	2,818,600	-47.023%
2024-09-17	190.0100	194.6000	188.5100	193.8900	+3.325%	2,037,513	-46.851%
2024-09-16	187.5000	190.3793	185.2100	187.6500	+2.373%	2,023,486	-45.084%
2024-09-13	178.0000	184.5000	177.5800	183.3000	+4.314%	1,177,559	-43.781%
2024-09-12	170.3200	176.0300	169.0500	175.7200	+3.371%	1,082,858	-41.356%
2024-09-11	169.4900	171.1400	163.3700	169.9900	-0.567%	1,220,802	-39.379%
2024-09-10	167.8900	171.2500	165.6900	170.9600	+2.889%	928,223	-39.723%
2024-09-09	169.6000	170.7200	166.0800	166.1600	-1.395%	1,015,776	-37.981%
2024-09-06	168.5700	174.3500	167.1800	168.5100	+0.573%	1,844,573	-38.846%
2024-09-05	168.8000	170.7400	165.9750	167.5500	-0.788%	1,497,861	-38.496%
2024-09-04	167.8400	170.0400	165.7200	168.8800	+0.136%	1,663,105	-38.980%
2024-09-03	174.5600	175.8999	167.8800	168.6500	-3.075%	1,871,032	-38.897%
2024-08-30	174.0900	175.1350	170.5000	174.0000	+1.069%	1,219,956	-40.776%
2024-08-29	174.3600	175.2700	171.4500	172.1600	-0.428%	773,729	-40.143%
2024-08-28	172.9300	174.0100	171.3400	172.9000	-0.985%	818,557	-40.399%
2024-08-27	174.2600	175.1200	171.6700	174.6200	-1.015%	1,037,362	-40.986%
2024-08-26	183.3600	185.2000	175.3900	176.4100	-3.183%	1,516,673	-41.585%
2024-08-23	169.1300	183.0200	168.3500	182.2100	+8.750%	2,652,802	-43.444%
2024-08-22	167.8500	169.6650	166.3548	167.5500	-0.416%	1,089,118	-38.496%
2024-08-21	165.7000	168.3300	164.9500	168.2500	+2.498%	1,164,945	-38.752%
2024-08-20	163.7400	165.6300	162.3600	164.1500	+0.514%	1,235,887	-37.222%
2024-08-19	162.5500	164.7499	162.0100	163.3100	+1.353%	970,810	-36.899%
2024-08-16	163.9000	165.5700	160.8400	161.1300	-2.138%	1,216,173	-36.045%
2024-08-15	164.2100	167.1199	162.6800	164.6500	+2.522%	1,175,585	-37.413%
2024-08-14	162.7300	164.4001	158.8400	160.6000	-0.186%	1,711,525	-35.834%
2024-08-13	155.2400	161.5100	155.2400	160.9000	+4.958%	1,550,472	-35.954%
2024-08-12	155.2800	158.1000	152.8100	153.3000	-1.421%	1,319,121	-32.779%
2024-08-09	153.1600	156.5800	151.3000	155.5100	+1.541%	1,011,018	-33.734%
2024-08-08	155.6600	156.0811	151.7500	153.1500	+0.190%	1,817,347	-32.713%
2024-08-07	159.3700	164.7700	151.4600	152.8600	-1.843%	2,748,024	-32.585%
2024-08-06	138.9300	161.3600	137.2200	155.7300	+4.063%	3,845,351	-33.828%
2024-08-05	140.3200	153.3550	139.3300	149.6500	-1.643%	3,016,575	-31.139%
2024-08-02	149.3350	152.5900	147.8800	152.1500	-4.608%	2,564,673	-32.271%
2024-08-01	166.6400	170.8800	157.5400	159.5000	-4.702%	1,770,617	-35.392%
2024-07-31	169.6500	174.8900	167.0400	167.3700	-0.155%	1,809,558	-38.430%
2024-07-30	170.0000	171.3400	164.7200	167.6300	-0.274%	1,324,917	-38.525%
2024-07-29	167.9200	169.7500	166.1500	168.0900	+0.358%	1,163,745	-38.694%
2024-07-26	164.5200	169.9500	163.0900	167.4900	+5.519%	1,668,494	-38.474%
2024-07-25	155.8700	163.4800	153.2900	158.7300	+2.991%	1,818,818	-35.078%
2024-07-24	162.0300	165.1500	153.7500	154.1200	-5.956%	1,640,614	-33.137%
2024-07-23	158.9400	164.8395	158.3600	163.8800	+1.877%	1,570,717	-37.119%
2024-07-22	160.0000	161.4900	156.1300	160.8600	+1.810%	1,056,973	-35.938%
2024-07-19	159.3800	160.9500	156.8200	158.0000	-0.591%	1,127,286	-34.778%
2024-07-18	161.3100	167.2300	158.3900	158.9400	+0.038%	2,591,352	-35.164%
2024-07-17	161.7200	162.5900	158.7400	158.8800	-3.965%	2,445,487	-35.140%
2024-07-16	155.6700	165.7550	155.1700	165.4400	+8.011%	2,679,375	-37.712%
2024-07-15	153.7900	158.6100	152.7200	153.1700	+0.288%	1,925,970	-32.722%
2024-07-12	150.0000	155.4800	148.7000	152.7300	+3.976%	2,870,642	-32.528%