Dark

BLDR
Builders FirstSource, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

57.01USD-0.913%(-0.52)2,136,987

54.53Bid 60.63Ask 6.10Spread

Pre-market

Sep 30, 2026 8:36:30 AM EDT

58.22USD+1.199%(+0.69)181

After-hours

Sep 30, 2026 4:54:30 PM EDT

57.01USD+0.009%(0.00)1,900

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	57.8000	58.1200	57.0000	57.0100	-0.904%	2,136,987	0.000%
2026-09-29	58.5000	58.5500	56.8700	57.5300	-0.827%	1,753,125	-0.904%
2026-09-28	58.0600	58.6600	56.8000	58.0100	-1.960%	1,916,139	-1.724%
2026-09-25	58.2700	59.9900	57.4150	59.1700	+1.527%	1,494,506	-3.650%
2026-09-24	58.8000	59.4900	57.7600	58.2800	-1.487%	2,650,441	-2.179%
2026-09-23	59.9000	60.7250	59.1300	59.1600	-2.809%	1,813,356	-3.634%
2026-09-22	59.9400	61.3200	59.6300	60.8700	+4.016%	3,286,904	-6.341%
2026-09-21	58.5400	59.2000	57.0200	58.5200	+0.688%	3,748,638	-2.580%
2026-09-18	57.2700	58.9100	56.5600	58.1200	+0.763%	27,089,892	-1.910%
2026-09-17	61.4500	61.8200	57.3050	57.6800	-3.303%	3,390,415	-1.162%
2026-09-16	60.6700	61.6400	59.1501	59.6500	-0.914%	2,681,578	-4.426%
2026-09-15	60.2300	60.6300	59.0500	60.2000	-0.066%	3,189,897	-5.299%
2026-09-14	59.5400	61.4800	59.4700	60.2400	-0.215%	2,567,055	-5.362%
2026-09-11	59.2700	61.0200	58.4100	60.3700	+2.374%	2,029,387	-5.566%
2026-09-10	61.2600	61.2600	58.1300	58.9700	-3.942%	3,423,848	-3.324%
2026-09-09	62.0000	63.0900	61.1900	61.3900	-1.902%	2,387,626	-7.135%
2026-09-08	65.6000	65.8000	62.5500	62.5800	-4.879%	2,784,276	-8.901%
2026-09-04	64.0400	66.6900	63.7901	65.7900	+2.509%	2,444,192	-13.345%
2026-09-03	64.9800	65.7200	62.5100	64.1800	+1.728%	1,575,457	-11.172%
2026-09-02	63.0000	64.7700	62.9000	63.0900	+0.478%	2,257,224	-9.637%
2026-09-01	65.4300	65.9800	62.3100	62.7900	-5.437%	3,769,848	-9.205%
2026-08-31	66.9900	67.3700	65.7750	66.4000	-1.949%	2,929,205	-14.142%
2026-08-28	67.8200	69.4100	66.1650	67.7200	+0.759%	1,652,054	-15.815%
2026-08-27	68.1000	68.5800	66.6100	67.2100	-2.126%	1,717,896	-15.176%
2026-08-26	69.7100	70.4150	68.4000	68.6700	-0.995%	1,193,775	-16.980%
2026-08-25	71.5600	71.6100	68.6150	69.3600	-1.225%	1,968,102	-17.806%
2026-08-24	70.7800	72.7150	70.1900	70.2200	+0.014%	2,075,596	-18.812%
2026-08-21	70.1200	71.3600	69.4800	70.2100	-0.156%	1,629,326	-18.801%
2026-08-20	70.8450	70.9200	69.1300	70.3200	-3.074%	1,595,127	-18.928%
2026-08-19	70.2000	73.0350	69.3800	72.5500	+7.291%	2,005,895	-21.420%
2026-08-18	69.9000	70.4700	67.5200	67.6200	-3.689%	1,280,167	-15.691%
2026-08-17	72.1000	72.1000	69.3800	70.2100	-3.172%	1,633,132	-18.801%
2026-08-14	73.5500	74.7400	72.2900	72.5100	-1.427%	1,352,288	-21.376%
2026-08-13	73.4400	75.2000	73.0050	73.5600	+1.588%	1,442,068	-22.499%
2026-08-12	75.4400	75.5000	70.9600	72.4100	-3.582%	1,651,873	-21.268%
2026-08-11	72.5500	75.1900	72.4500	75.1000	+4.335%	1,958,601	-24.088%
2026-08-10	73.5000	73.8300	71.4100	71.9800	-3.628%	1,740,110	-20.797%
2026-08-07	73.5600	76.8000	73.5600	74.6900	+3.006%	2,130,763	-23.671%
2026-08-06	74.4600	75.1500	71.9150	72.5100	-4.416%	2,317,595	-21.376%
2026-08-05	74.2400	76.2900	74.2400	75.8600	+0.650%	1,658,469	-24.848%
2026-08-04	73.0000	75.5400	72.1450	75.3700	+3.987%	2,167,962	-24.360%
2026-08-03	68.4900	73.0100	68.4900	72.4800	+9.091%	2,968,848	-21.344%
2026-07-31	65.7500	66.8100	65.1000	66.4400	+0.651%	3,117,375	-14.193%
2026-07-30	66.4000	69.8550	65.1101	66.0100	-2.583%	4,609,086	-13.634%
2026-07-29	72.0900	72.6500	67.4100	67.7600	-8.035%	5,077,257	-15.865%
2026-07-28	74.0000	75.6950	72.6800	73.6800	+1.320%	1,920,735	-22.625%
2026-07-27	74.3000	75.7150	72.1400	72.7200	-0.192%	1,642,119	-21.603%
2026-07-24	70.9300	74.6750	70.6900	72.8600	+3.274%	1,841,776	-21.754%
2026-07-23	69.5600	70.8800	68.9950	70.5500	-0.676%	2,044,545	-19.192%
2026-07-22	70.5000	72.5400	70.2800	71.0300	+1.850%	1,769,850	-19.738%
2026-07-21	71.7500	72.9200	69.7100	69.7400	-4.072%	3,674,882	-18.254%
2026-07-20	74.5000	74.5150	72.3300	72.7000	-2.101%	2,086,653	-21.582%
2026-07-17	77.6700	79.9900	73.9000	74.2600	-5.038%	2,282,910	-23.229%
2026-07-16	74.7900	79.5300	74.7900	78.2000	+2.827%	1,465,288	-27.097%
2026-07-15	75.5300	77.0200	74.5450	76.0500	+1.184%	1,561,046	-25.036%
2026-07-14	75.0200	76.0350	73.5050	75.1600	+2.245%	1,817,147	-24.148%
2026-07-13	75.2500	77.1059	73.0100	73.5100	-2.880%	1,570,627	-22.446%
2026-07-10	75.0700	77.5800	75.0700	75.6900	+1.543%	1,267,589	-24.680%
2026-07-09	75.5200	76.2400	73.8150	74.5400	+0.458%	1,838,064	-23.518%
2026-07-08	76.6600	76.6600	72.9700	74.2000	-5.381%	2,501,760	-23.167%
2026-07-07	82.0300	83.3600	78.0700	78.4200	-4.749%	3,621,126	-27.302%
2026-07-06	84.9200	85.4700	80.8300	82.3300	-2.787%	1,788,417	-30.754%
2026-07-02	86.1000	86.5600	82.5650	84.6900	-0.094%	1,705,294	-32.684%
2026-07-01	88.2200	89.5700	84.6200	84.7700	-5.264%	2,276,242	-32.747%
2026-06-30	90.6600	90.9600	88.8950	89.4800	-1.138%	1,912,473	-36.287%
2026-06-29	88.5200	90.6100	86.1401	90.5100	+1.537%	2,306,234	-37.012%
2026-06-26	87.4600	90.0000	87.4600	89.1400	+0.473%	3,050,367	-36.044%
2026-06-25	86.0900	90.1100	86.0500	88.7200	+3.875%	3,196,418	-35.742%
2026-06-24	79.1600	86.4900	79.0900	85.4100	+11.312%	3,565,916	-33.251%
2026-06-23	76.0200	79.3200	76.0200	76.7300	-0.776%	1,570,549	-25.701%
2026-06-22	80.0000	80.5062	76.9850	77.3300	-4.045%	2,071,295	-26.277%
2026-06-18	78.3600	82.6850	77.5000	80.5900	+5.844%	3,641,122	-29.259%
2026-06-17	78.0800	82.5600	75.9400	76.1400	-3.302%	3,583,878	-25.125%
2026-06-16	78.4500	80.5000	78.2550	78.7400	+1.195%	1,619,022	-27.597%
2026-06-15	80.6800	82.3200	77.3700	77.8100	+0.051%	2,004,268	-26.732%
2026-06-12	79.0000	79.7600	77.4500	77.7700	-1.018%	1,451,460	-26.694%
2026-06-11	74.8100	78.7500	72.6600	78.5700	+5.293%	2,408,237	-27.440%
2026-06-10	77.3200	78.7500	74.5900	74.6200	-3.766%	3,016,289	-23.600%
2026-06-09	73.7500	78.3900	73.6100	77.5400	+6.045%	3,107,944	-26.477%
2026-06-08	72.5400	74.0300	71.5000	73.1200	-0.706%	1,769,298	-22.032%
2026-06-05	73.8400	75.1900	72.0600	73.6400	-1.787%	2,395,184	-22.583%
2026-06-04	75.0700	76.4400	73.3700	74.9800	+0.970%	2,276,171	-23.966%
2026-06-03	74.0400	75.0800	72.7900	74.2600	-1.473%	2,221,189	-23.229%
2026-06-02	75.7800	76.2400	73.6300	75.3700	-0.331%	1,718,802	-24.360%
2026-06-01	76.0000	76.6700	74.3400	75.6200	-0.839%	2,081,995	-24.610%
2026-05-29	76.4600	77.6300	75.8900	76.2600	-0.600%	10,163,753	-25.243%
2026-05-28	76.0200	77.3100	74.5500	76.7200	-0.968%	2,471,562	-25.691%
2026-05-27	76.5000	79.8199	76.5000	77.4700	+4.112%	2,621,956	-26.410%
2026-05-26	74.4100	76.5000	74.0000	74.4100	+0.351%	1,864,433	-23.384%
2026-05-22	73.9100	74.9900	71.9300	74.1500	+0.393%	1,919,612	-23.115%
2026-05-21	69.6800	74.0650	67.8800	73.8600	+3.692%	3,241,555	-22.813%
2026-05-20	66.4000	71.3550	65.1000	71.2300	+7.290%	3,275,174	-19.963%
2026-05-19	69.0000	69.9800	66.1350	66.3900	-5.400%	2,816,297	-14.129%
2026-05-18	70.5900	72.9500	69.9100	70.1800	-0.327%	2,173,998	-18.766%
2026-05-15	72.2300	73.0000	69.8600	70.4100	-4.308%	2,932,058	-19.031%
2026-05-14	72.5900	74.2900	71.7100	73.5800	+1.742%	2,337,537	-22.520%
2026-05-13	72.1000	72.6200	70.6100	72.3200	-0.632%	2,779,753	-21.170%
2026-05-12	74.5700	74.9600	72.1000	72.7800	-2.804%	3,134,936	-21.668%
2026-05-11	77.1100	77.4600	74.5800	74.8800	-3.256%	2,217,462	-23.865%
2026-05-08	78.9900	79.9800	77.2700	77.4000	-2.531%	2,024,170	-26.344%
2026-05-07	81.2900	83.2299	79.2500	79.4100	-0.775%	3,736,814	-28.208%
2026-05-06	77.7400	81.4500	77.3050	80.0300	+7.336%	3,612,478	-28.764%
2026-05-05	74.9800	75.9550	73.4000	74.5600	+1.098%	2,777,310	-23.538%
2026-05-04	75.0000	76.4099	73.5000	73.7500	-2.602%	4,232,289	-22.698%
2026-05-01	79.8400	79.9700	75.3800	75.7200	-4.261%	3,696,212	-24.709%
2026-04-30	83.4900	85.8800	77.8550	79.0900	-5.145%	5,932,017	-27.918%
2026-04-29	87.8600	88.0700	83.1650	83.3800	-5.379%	4,403,211	-31.626%
2026-04-28	90.0300	90.8200	87.5700	88.1200	-1.958%	1,987,741	-35.304%
2026-04-27	89.8600	91.7000	88.8600	89.8800	-0.178%	1,465,321	-36.571%
2026-04-24	90.4200	91.2850	89.3800	90.0400	-0.111%	1,234,842	-36.684%
2026-04-23	90.6300	91.9000	88.6600	90.1400	-0.541%	2,062,344	-36.754%
2026-04-22	91.5000	91.8300	89.2901	90.6300	+0.969%	1,512,844	-37.096%
2026-04-21	93.0100	94.9700	89.0900	89.7600	-1.708%	1,956,642	-36.486%
2026-04-20	88.1200	91.7400	86.5201	91.3200	+3.186%	2,620,891	-37.571%
2026-04-17	89.0500	92.2400	87.6550	88.5000	+5.483%	2,739,126	-35.582%
2026-04-16	85.0300	86.2450	83.1500	83.9000	-1.445%	2,346,762	-32.050%
2026-04-15	87.8000	88.0100	83.9300	85.1300	-3.008%	1,797,089	-33.032%
2026-04-14	87.5300	88.9500	86.9650	87.7700	+0.274%	1,197,858	-35.046%
2026-04-13	84.2700	87.6800	82.6900	87.5300	+2.614%	2,147,421	-34.868%
2026-04-10	85.0000	87.1100	83.7000	85.3000	+0.106%	1,313,212	-33.165%
2026-04-09	82.7600	86.2300	82.1600	85.2100	+2.551%	1,735,589	-33.095%
2026-04-08	84.2000	86.8200	82.0000	83.0900	+5.270%	2,590,219	-31.388%
2026-04-07	80.8000	80.9600	77.5750	78.9300	-3.814%	2,322,103	-27.771%
2026-04-06	78.7300	82.1875	78.2200	82.0600	+3.716%	2,010,235	-30.526%
2026-04-02	79.0100	81.8300	76.5000	79.1200	-2.285%	2,393,261	-27.945%
2026-04-01	82.3000	83.0900	80.8900	80.9700	-1.652%	1,775,842	-29.591%
2026-03-31	80.7200	84.4700	80.2900	82.3300	+4.413%	2,146,932	-30.754%
2026-03-30	81.5000	81.6550	78.5500	78.8500	-1.964%	1,878,183	-27.698%
2026-03-27	81.3700	82.3400	80.1600	80.4300	-2.118%	1,457,038	-29.118%
2026-03-26	83.5200	86.0000	81.6701	82.1700	-3.793%	1,271,838	-30.619%
2026-03-25	85.8500	86.8400	81.9150	85.4100	+1.751%	1,680,792	-33.251%
2026-03-24	82.5900	86.1000	82.5250	83.9400	-0.850%	1,704,370	-32.082%
2026-03-23	84.5700	86.6400	83.3300	84.6600	+4.235%	2,150,846	-32.660%
2026-03-20	83.8000	84.4800	80.0000	81.2200	-3.870%	3,943,074	-29.808%
2026-03-19	85.2000	85.5400	82.7500	84.4900	-2.459%	2,119,828	-32.525%
2026-03-18	89.4900	90.6300	86.4250	86.6200	-4.477%	2,243,617	-34.184%
2026-03-17	90.0000	91.4000	88.8100	90.6800	+4.206%	2,909,978	-37.131%
2026-03-16	88.2300	89.8899	86.6850	87.0200	-1.215%	2,408,178	-34.486%
2026-03-13	87.0000	88.3500	86.5000	88.0900	+1.721%	2,465,078	-35.282%
2026-03-12	90.1500	91.0800	86.1800	86.6000	-4.950%	3,671,863	-34.169%
2026-03-11	93.7000	94.6000	90.7500	91.1100	-2.743%	2,446,690	-37.427%
2026-03-10	94.1600	96.0900	93.1000	93.6800	-1.338%	2,773,316	-39.144%
2026-03-09	91.5700	95.5950	89.4100	94.9500	+1.965%	3,306,079	-39.958%
2026-03-06	93.7200	93.7200	89.7200	93.1200	-2.502%	4,290,504	-38.778%
2026-03-05	95.9100	99.1199	94.7450	95.5100	-0.500%	3,748,235	-40.310%
2026-03-04	97.9100	98.1600	95.0000	95.9900	-1.498%	2,070,578	-40.608%
2026-03-03	96.6600	98.9200	94.1700	97.4500	-1.972%	2,715,603	-41.498%
2026-03-02	101.2500	102.4300	99.0100	99.4100	-4.679%	2,608,558	-42.652%
2026-02-27	103.2000	104.8550	101.2500	104.2900	-0.258%	2,598,430	-45.335%
2026-02-26	104.7900	105.4700	101.9700	104.5600	+1.881%	2,450,802	-45.476%
2026-02-25	110.0000	110.1400	102.5700	102.6300	-6.428%	2,038,758	-44.451%
2026-02-24	106.9900	110.6100	105.5455	109.6800	+2.237%	1,390,327	-48.022%
2026-02-23	110.0900	110.4600	106.5350	107.2800	-2.958%	1,816,961	-46.859%
2026-02-20	111.5000	113.9100	108.7500	110.5500	-0.781%	1,627,967	-48.431%
2026-02-19	113.2700	115.6300	111.0000	111.4200	-2.177%	1,338,211	-48.833%
2026-02-18	115.7500	117.3400	113.0000	113.9000	-0.637%	2,052,720	-49.947%
2026-02-17	114.1400	115.7800	110.5800	114.6300	-0.087%	3,810,239	-50.266%
2026-02-13	121.4200	122.6990	114.6100	114.7300	-4.844%	5,092,938	-50.309%
2026-02-12	127.4600	129.7500	120.4300	120.5700	-5.018%	2,511,508	-52.716%
2026-02-11	124.9100	127.2800	121.6700	126.9400	-1.152%	2,649,824	-55.089%
2026-02-10	126.5000	128.8500	124.9500	128.4200	+3.315%	2,230,970	-55.607%
2026-02-09	125.1800	125.9100	122.9600	124.3000	-0.096%	1,365,936	-54.135%
2026-02-06	121.7900	126.0000	120.7000	124.4200	+3.632%	1,868,186	-54.179%
2026-02-05	123.4600	124.5999	118.5000	120.0600	-3.021%	2,382,744	-52.515%
2026-02-04	119.9400	124.6700	115.6700	123.8000	+4.420%	3,285,507	-53.950%
2026-02-03	113.2700	126.2330	111.9200	118.5600	+4.670%	3,967,361	-51.915%
2026-02-02	113.7400	115.5000	112.9600	113.2700	-0.988%	1,755,056	-49.669%
2026-01-30	114.0000	114.4950	111.1900	114.4000	-0.720%	1,671,727	-50.166%
2026-01-29	117.6800	118.1400	113.0400	115.2300	-1.589%	2,286,390	-50.525%
2026-01-28	117.2900	119.6400	116.0100	117.0900	-0.171%	1,206,887	-51.311%
2026-01-27	118.1400	118.7500	116.6101	117.2900	-1.594%	1,307,258	-51.394%
2026-01-26	122.5700	122.9900	118.1200	119.1900	-2.591%	2,321,601	-52.169%
2026-01-23	124.9200	125.4200	122.2801	122.3600	-2.307%	1,699,388	-53.408%
2026-01-22	127.6500	129.8450	124.2550	125.2500	-1.238%	2,028,663	-54.483%
2026-01-21	123.8300	129.3700	123.3450	126.8200	+3.510%	1,832,132	-55.047%
2026-01-20	122.6200	125.5400	122.3600	122.5200	-3.368%	1,812,992	-53.469%
2026-01-16	128.5000	131.5000	126.7900	126.7900	-1.683%	2,466,463	-55.036%
2026-01-15	127.4600	130.3050	126.9050	128.9600	+2.041%	2,075,896	-55.792%
2026-01-14	125.0000	128.8432	123.1000	126.3800	+1.217%	1,939,463	-54.890%
2026-01-13	124.5600	125.4100	122.3095	124.8600	+0.629%	1,910,993	-54.341%
2026-01-12	123.3800	126.5200	121.4700	124.0800	-0.465%	3,514,363	-54.054%
2026-01-09	113.7500	125.4600	113.7500	124.6600	+12.014%	4,512,526	-54.268%
2026-01-08	104.5000	112.6500	103.5001	111.2900	+5.940%	1,747,650	-48.773%
2026-01-07	112.4600	112.4600	104.9200	105.0500	-5.582%	2,165,929	-45.731%
2026-01-06	107.5000	111.5900	106.7300	111.2600	+2.601%	1,371,616	-48.760%
2026-01-05	106.6800	112.6500	106.0150	108.4400	+3.641%	2,170,394	-47.427%
2026-01-02	102.8900	106.5100	102.5200	104.6300	+1.691%	913,271	-45.513%
2025-12-31	102.7500	104.2900	102.6000	102.8900	-0.291%	1,226,799	-44.591%
2025-12-30	102.8600	103.9700	102.4000	103.1900	-0.251%	1,197,839	-44.752%
2025-12-29	103.8800	104.2700	102.1800	103.4500	-0.519%	1,016,234	-44.891%
2025-12-26	103.0300	104.0400	102.8633	103.9900	-0.038%	661,644	-45.177%
2025-12-24	103.0400	104.0750	102.0000	104.0300	+1.295%	636,717	-45.199%
2025-12-23	103.6700	103.6700	101.7950	102.7000	-0.917%	1,095,042	-44.489%
2025-12-22	103.5600	104.6500	102.0300	103.6500	-0.135%	1,207,891	-44.998%
2025-12-19	104.3600	104.6200	102.5000	103.7900	-1.733%	3,458,322	-45.072%
2025-12-18	107.5000	108.4700	104.9400	105.6200	+2.038%	2,244,145	-46.023%
2025-12-17	102.2300	105.2500	101.6765	103.5100	+0.320%	1,992,765	-44.923%
2025-12-16	104.1300	105.9500	102.7400	103.1800	-1.414%	1,617,236	-44.747%
2025-12-15	107.4500	107.6200	103.5900	104.6600	-3.521%	2,144,445	-45.528%
2025-12-12	110.0000	110.9600	107.4100	108.4800	-1.265%	1,071,407	-47.447%
2025-12-11	109.3300	112.5000	108.1801	109.8700	+0.265%	1,875,204	-48.111%
2025-12-10	105.3900	110.7100	104.1600	109.5800	+4.352%	1,883,128	-47.974%
2025-12-09	106.3500	108.0000	104.5500	105.0100	-2.280%	1,396,457	-45.710%
2025-12-08	109.8700	109.8700	105.9800	107.4600	-2.318%	1,732,542	-46.948%
2025-12-05	111.1200	112.4000	109.7900	110.0100	-0.901%	2,135,309	-48.177%
2025-12-04	114.2700	115.4700	110.1300	111.0100	-2.997%	2,141,813	-48.644%
2025-12-03	112.3850	116.3100	111.5800	114.4400	+2.087%	1,782,060	-50.184%
2025-12-02	113.2800	113.6550	110.6000	112.1000	-0.954%	1,700,667	-49.144%
2025-12-01	110.0000	114.6700	109.7500	113.1800	+0.846%	1,858,215	-49.629%
2025-11-28	112.5600	112.6250	111.0000	112.2300	+0.430%	800,770	-49.203%
2025-11-26	108.1000	113.2250	108.1000	111.7500	+2.551%	1,893,653	-48.984%
2025-11-25	101.8800	109.5400	101.4100	108.9700	+8.396%	3,165,063	-47.683%
2025-11-24	101.1400	103.5100	99.6000	100.5300	-1.073%	2,513,703	-43.291%
2025-11-21	95.5200	102.6050	95.4600	101.6200	+7.138%	4,744,610	-43.899%
2025-11-20	96.5700	97.1200	94.3500	94.8500	-0.940%	2,583,694	-39.895%
2025-11-19	99.5900	99.5900	95.4400	95.7500	-2.890%	2,425,135	-40.460%
2025-11-18	98.4800	99.8800	97.5000	98.6000	-0.825%	2,726,272	-42.181%
2025-11-17	102.5000	103.4600	99.0700	99.4200	-3.886%	2,512,158	-42.657%
2025-11-14	103.3700	105.6000	102.9950	103.4400	-0.433%	2,129,252	-44.886%
2025-11-13	105.6500	107.8800	103.4500	103.8900	-2.377%	2,146,186	-45.125%
2025-11-12	107.3700	108.9000	105.3300	106.4200	-0.458%	3,167,191	-46.429%
2025-11-11	108.2400	108.2400	106.1380	106.9100	-0.140%	3,808,946	-46.675%
2025-11-10	109.8000	109.8000	106.7050	107.0600	-2.157%	3,043,597	-46.749%
2025-11-07	107.8600	111.6100	107.4800	109.4200	+0.348%	2,823,965	-47.898%
2025-11-06	111.3800	111.3800	108.0101	109.0400	-2.259%	1,580,038	-47.716%
2025-11-05	109.1200	112.6000	107.8450	111.5600	+1.612%	2,476,781	-48.897%
2025-11-04	112.2500	112.2500	109.0300	109.7900	-2.815%	1,767,635	-48.074%
2025-11-03	114.8600	114.8600	111.3300	112.9700	-2.755%	2,347,633	-49.535%
2025-10-31	112.5000	116.7800	111.2501	116.1700	+4.011%	2,444,551	-50.925%
2025-10-30	119.6250	124.9500	110.7800	111.6900	-3.123%	3,714,518	-48.957%
2025-10-29	118.7500	119.2500	114.0000	115.2900	-3.402%	2,977,286	-50.551%
2025-10-28	120.2700	121.6900	118.1300	119.3500	-3.117%	1,690,844	-52.233%
2025-10-27	125.3900	125.6000	122.2100	123.1900	-0.701%	1,229,610	-53.722%
2025-10-24	126.5300	127.0846	123.9400	124.0600	-0.113%	907,706	-54.046%
2025-10-23	122.2500	125.3600	122.0000	124.2000	+1.330%	1,201,169	-54.098%
2025-10-22	125.1900	125.9700	122.2511	122.5700	-2.475%	1,229,676	-53.488%
2025-10-21	120.0000	127.4730	119.5600	125.6800	+2.629%	1,482,115	-54.639%
2025-10-20	122.3600	123.8550	121.2200	122.4600	-0.065%	1,539,414	-53.446%
2025-10-17	123.0800	125.0000	121.0500	122.5400	-0.333%	1,615,853	-53.476%
2025-10-16	127.0700	127.0700	122.5900	122.9500	-2.645%	1,557,319	-53.632%
2025-10-15	127.4000	130.4200	125.6400	126.2900	-1.405%	1,316,895	-54.858%
2025-10-14	119.5000	128.7100	119.0001	128.0900	+6.114%	2,102,788	-55.492%
2025-10-13	122.8300	125.1999	119.9450	120.7100	-1.461%	1,685,061	-52.771%
2025-10-10	128.7300	129.0000	122.2400	122.5000	-4.117%	1,952,221	-53.461%
2025-10-09	129.1400	129.1400	124.8900	127.7600	-1.374%	1,707,100	-55.377%
2025-10-08	127.5300	130.1100	125.7300	129.5400	+2.096%	1,549,674	-55.990%
2025-10-07	127.3450	127.9300	125.1200	126.8800	-0.181%	1,609,336	-55.068%
2025-10-06	129.3900	129.8500	123.7300	127.1100	-1.120%	1,644,503	-55.149%
2025-10-03	128.1200	130.2100	127.7300	128.5500	+0.650%	1,310,000	-55.651%
2025-10-02	125.9500	127.8100	125.0400	127.7200	+0.773%	1,176,257	-55.363%
2025-10-01	122.5700	127.0950	121.9350	126.7400	+4.528%	2,536,239	-55.018%
2025-09-30	119.0300	121.4400	117.0900	121.2500	+1.371%	2,014,502	-52.981%
2025-09-29	118.9500	120.1799	116.4600	119.6100	+1.193%	1,593,917	-52.337%
2025-09-26	117.3000	118.8400	116.3000	118.2000	+1.103%	1,387,680	-51.768%
2025-09-25	117.1900	119.3050	116.7800	116.9100	-1.962%	1,932,902	-51.236%
2025-09-24	120.0000	122.1300	118.9000	119.2500	-1.617%	1,515,573	-52.193%
2025-09-23	122.7400	123.0900	120.3100	121.2100	-0.493%	1,864,244	-52.966%
2025-09-22	123.5000	123.5000	120.2050	121.8100	-1.885%	2,811,722	-53.198%
2025-09-19	127.4600	127.5800	123.7000	124.1500	-3.707%	4,296,100	-54.080%
2025-09-18	131.0000	131.6200	127.8800	128.9300	-0.271%	2,299,827	-55.782%
2025-09-17	137.4700	141.3250	129.1600	129.2800	-5.628%	2,730,967	-55.902%
2025-09-16	142.0800	142.2600	136.4162	136.9900	-2.269%	1,609,368	-58.384%
2025-09-15	142.0100	142.5000	138.5200	140.1700	-1.794%	1,592,583	-59.328%
2025-09-12	144.6900	145.6750	142.3300	142.7300	-2.613%	1,239,723	-60.057%
2025-09-11	141.7200	148.9100	141.0300	146.5600	+4.499%	2,061,319	-61.101%
2025-09-10	141.9200	143.1600	139.3500	140.2500	-0.142%	1,571,597	-59.351%
2025-09-09	146.2500	146.2500	138.4550	140.4500	-5.031%	2,108,555	-59.409%
2025-09-08	149.3500	149.3500	145.7101	147.8900	-0.885%	1,330,081	-61.451%
2025-09-05	147.5000	151.0300	145.8000	149.2100	+4.146%	2,472,395	-61.792%
2025-09-04	137.2500	144.0100	136.8300	143.2700	+5.091%	1,744,498	-60.208%
2025-09-03	136.9100	137.5500	134.5300	136.3300	-0.750%	1,385,906	-58.182%
2025-09-02	136.0000	138.2500	135.5001	137.3600	-0.952%	1,581,801	-58.496%
2025-08-29	140.1200	140.7399	137.6500	138.6800	-1.042%	1,345,923	-58.891%
2025-08-28	143.0800	144.0000	138.8900	140.1400	-1.143%	1,790,203	-59.319%
2025-08-27	142.0000	143.7900	140.3000	141.7600	-0.638%	1,696,710	-59.784%
2025-08-26	141.1250	143.1900	140.2900	142.6700	+0.536%	2,501,604	-60.041%
2025-08-25	142.1800	142.8463	140.2500	141.9100	-1.758%	1,887,049	-59.827%
2025-08-22	133.4000	145.1700	131.4450	144.4500	+8.430%	4,185,143	-60.533%
2025-08-21	131.7400	133.3900	130.3500	133.2200	+0.354%	1,628,009	-57.206%
2025-08-20	137.2500	138.5500	132.6000	132.7500	-3.909%	2,075,889	-57.055%
2025-08-19	138.0500	142.2000	137.8821	138.1500	+1.194%	1,629,789	-58.733%
2025-08-18	137.1300	138.7138	135.7901	136.5200	-0.263%	1,106,891	-58.241%
2025-08-15	140.6250	140.6250	136.5500	136.8800	-0.919%	1,351,092	-58.350%
2025-08-14	140.0000	141.2000	136.4900	138.1500	-4.328%	2,304,844	-58.733%
2025-08-13	138.4700	144.7500	137.9500	144.4000	+5.056%	3,524,395	-60.519%
2025-08-12	130.3200	137.7500	128.5800	137.4500	+6.749%	2,358,769	-58.523%
2025-08-11	132.4300	134.0999	126.3600	128.7600	-2.602%	1,812,136	-55.724%
2025-08-08	130.7900	133.9023	130.6401	132.2000	+0.716%	1,356,725	-56.876%
2025-08-07	133.0300	134.5600	131.2400	131.2600	+0.398%	1,585,639	-56.567%
2025-08-06	132.7800	134.4600	130.4245	130.7400	-1.662%	2,384,409	-56.394%
2025-08-05	128.5000	133.9199	128.1800	132.9500	+3.721%	2,772,189	-57.119%
2025-08-04	129.0000	130.9400	127.3600	128.1800	-1.536%	2,662,650	-55.523%
2025-08-01	126.7000	132.2700	123.7400	130.1800	+2.399%	3,999,763	-56.207%
2025-07-31	121.9400	127.8100	118.1700	127.1300	+0.809%	4,595,661	-55.156%
2025-07-30	133.1000	133.7200	125.1250	126.1100	-5.479%	3,207,245	-54.793%
2025-07-29	136.1000	136.9100	132.3200	133.4200	-1.629%	1,240,039	-57.270%
2025-07-28	136.0000	138.4450	134.2100	135.6300	-0.608%	1,832,160	-57.967%
2025-07-25	134.5900	136.6800	133.3000	136.4600	+2.764%	1,455,646	-58.222%
2025-07-24	134.4800	134.9705	131.7700	132.7900	-1.433%	1,585,576	-57.068%
2025-07-23	132.4500	135.2300	132.0800	134.7200	+2.973%	1,888,443	-57.683%
2025-07-22	124.5300	131.2900	124.0000	130.8300	+7.326%	2,161,709	-56.424%
2025-07-21	125.5700	125.7003	121.8300	121.9000	-1.015%	1,244,879	-53.232%
2025-07-18	126.0100	126.4822	121.5500	123.1500	-2.917%	1,810,362	-53.707%
2025-07-17	126.4900	127.8800	125.3400	126.8500	+0.675%	1,317,821	-55.057%
2025-07-16	126.4500	127.3300	122.8200	126.0000	+0.095%	1,666,900	-54.754%
2025-07-15	132.2350	133.3200	125.8400	125.8800	-3.930%	1,605,057	-54.711%
2025-07-14	132.6000	133.3500	127.8000	131.0300	-1.688%	2,309,080	-56.491%
2025-07-11	133.1000	134.0000	131.8200	133.2800	-1.362%	1,602,488	-57.225%
2025-07-10	132.7600	137.2100	132.0400	135.1200	+1.594%	2,793,696	-57.808%
2025-07-09	128.2100	133.4300	127.8250	133.0000	+4.527%	2,698,042	-57.135%
2025-07-08	125.2000	128.8300	124.5000	127.2400	+1.906%	2,288,709	-55.195%
2025-07-07	126.7300	127.5600	123.8100	124.8600	-1.855%	2,276,568	-54.341%
2025-07-03	126.8000	128.4400	125.6300	127.2200	-0.524%	1,732,163	-55.188%
2025-07-02	127.2100	129.0900	125.6000	127.8900	+0.772%	3,344,033	-55.423%
2025-07-01	115.8600	128.9000	115.5675	126.9100	+8.758%	5,270,659	-55.078%
2025-06-30	118.4500	118.8200	115.9200	116.6900	-0.273%	1,630,732	-51.144%
2025-06-27	116.8300	119.4100	116.7109	117.0100	+0.888%	2,177,439	-51.278%
2025-06-26	116.3400	116.4900	114.8000	115.9800	+0.017%	1,402,585	-50.845%
2025-06-25	118.2500	118.8100	115.5300	115.9600	-2.423%	1,619,864	-50.836%
2025-06-24	119.7600	120.7500	117.7500	118.8400	-0.243%	2,373,160	-52.028%
2025-06-23	114.0700	119.3400	113.3500	119.1300	+3.754%	2,525,309	-52.145%
2025-06-20	109.6250	115.2000	109.0600	114.8200	+7.459%	7,850,474	-50.348%
2025-06-18	107.6400	110.5044	106.0300	106.8500	-1.046%	3,100,682	-46.645%
2025-06-17	110.3600	113.0500	107.3800	107.9800	-3.339%	1,926,613	-47.203%
2025-06-16	112.5600	112.7100	109.6850	111.7100	+0.377%	1,989,405	-48.966%
2025-06-13	113.6300	114.4500	110.4800	111.2900	-3.268%	1,415,019	-48.773%
2025-06-12	113.5400	115.5700	112.2100	115.0500	+0.603%	1,402,280	-50.448%
2025-06-11	119.0000	119.3500	113.8100	114.3600	-2.531%	2,092,965	-50.149%
2025-06-10	114.4900	118.1210	112.9692	117.3300	+3.869%	1,988,028	-51.411%
2025-06-09	113.0300	113.6900	111.2400	112.9600	+1.191%	1,375,891	-49.531%
2025-06-06	114.2800	114.6350	111.3900	111.6300	-1.526%	1,252,454	-48.929%
2025-06-05	112.7300	114.2400	110.9200	113.3600	+0.559%	2,246,718	-49.709%
2025-06-04	110.9400	113.6100	110.7050	112.7300	+2.296%	2,101,285	-49.428%
2025-06-03	107.3400	110.5500	105.9800	110.2000	+4.326%	2,459,418	-48.267%
2025-06-02	106.9900	107.5050	102.6000	105.6300	-1.904%	2,245,795	-46.029%
2025-05-30	107.9900	108.6500	106.6600	107.6800	-1.148%	2,395,385	-47.056%
2025-05-29	109.0700	109.4400	106.9400	108.9300	+1.368%	1,886,059	-47.664%
2025-05-28	111.2600	111.4350	107.2900	107.4600	-3.623%	1,953,839	-46.948%
2025-05-27	110.7700	111.7900	108.9369	111.5000	+2.926%	1,644,744	-48.870%
2025-05-23	106.5600	108.7600	106.5600	108.3300	-1.375%	1,382,532	-47.374%
2025-05-22	108.3400	110.0900	107.5300	109.8400	+1.347%	2,798,846	-48.097%
2025-05-21	113.2000	113.8300	108.3500	108.3800	-5.444%	3,103,648	-47.398%
2025-05-20	116.6300	117.5000	114.2100	114.6200	-2.534%	1,372,038	-50.262%
2025-05-19	116.8900	119.2100	116.5100	117.6000	-2.520%	1,761,308	-51.522%
2025-05-16	118.6900	121.0500	118.0000	120.6400	+2.272%	1,603,735	-52.744%
2025-05-15	119.0100	119.2261	116.5400	117.9600	-1.297%	2,308,055	-51.670%
2025-05-14	122.0000	123.7400	118.9100	119.5100	-3.473%	1,921,248	-52.297%
2025-05-13	120.5300	126.7000	120.5300	123.8100	+4.933%	4,276,031	-53.954%
2025-05-12	117.1200	120.5550	114.5400	117.9900	+6.566%	2,746,583	-51.682%
2025-05-09	111.9100	112.3200	110.5500	110.7200	-0.315%	1,629,828	-48.510%
2025-05-08	107.2750	111.7700	106.5100	111.0700	+4.793%	2,557,253	-48.672%
2025-05-07	108.4900	108.4900	103.8100	105.9900	-1.083%	2,764,950	-46.212%
2025-05-06	109.7700	111.2100	106.6600	107.1500	-4.211%	2,451,147	-46.794%
2025-05-05	112.8300	114.7246	111.5300	111.8600	-1.989%	1,937,902	-49.035%
2025-05-02	113.3200	115.9200	112.7800	114.1300	+1.966%	2,027,612	-50.048%
2025-05-01	116.0500	118.6950	111.4200	111.9300	-6.437%	3,461,161	-49.066%
2025-04-30	117.6900	119.6800	117.0200	119.6300	-0.507%	1,975,862	-52.345%
2025-04-29	119.0400	121.1975	118.3500	120.2400	-1.037%	969,169	-52.586%
2025-04-28	121.4000	123.3799	120.0700	121.5000	+0.124%	895,875	-53.078%
2025-04-25	119.6100	121.6000	119.6100	121.3500	+0.364%	819,392	-53.020%
2025-04-24	118.4600	121.2500	116.8100	120.9100	+3.113%	900,420	-52.849%
2025-04-23	120.2400	123.2000	117.1800	117.2600	+0.999%	1,154,585	-51.382%
2025-04-22	116.2000	117.4600	113.0100	116.1000	+1.771%	1,340,713	-50.896%
2025-04-21	114.6300	115.3800	112.8001	114.0800	-2.446%	1,422,277	-50.026%
2025-04-17	113.4600	118.6150	113.2200	116.9400	+3.432%	2,158,111	-51.249%
2025-04-16	117.3000	119.0950	112.2700	113.0600	-4.365%	2,370,976	-49.575%
2025-04-15	118.8900	121.0700	118.1800	118.2200	-1.071%	1,511,870	-51.776%
2025-04-14	123.2800	124.0000	117.8000	119.5000	-1.158%	1,715,989	-52.293%
2025-04-11	118.8000	121.3500	114.9100	120.9000	+0.800%	1,494,998	-52.845%
2025-04-10	122.0900	122.0900	115.7650	119.9400	-3.840%	1,732,863	-52.468%