Dark

BLDR
Builders FirstSource, Inc.
stock NYSE

At Close

Jul 27, 2026 3:59:59 PM EDT

72.73USD-0.178%(-0.13)1,641,992

69.68Bid 76.77Ask 7.09Spread

Pre-market

Jul 24, 2026 8:29:30 AM EDT

71.00USD-2.553%(-1.86)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

72.72USD-0.014%(-0.01)238,374

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	74.9600	75.5900	72.1500	72.7300	-0.178%	1,641,992	0.000%
2026-07-24	70.9300	74.6750	70.6900	72.8600	+3.274%	1,841,776	-0.178%
2026-07-23	69.5600	70.8800	68.9950	70.5500	-0.676%	2,044,545	+3.090%
2026-07-22	70.5000	72.5400	70.2800	71.0300	+1.850%	1,769,850	+2.393%
2026-07-21	71.7500	72.9200	69.7100	69.7400	-4.072%	3,674,882	+4.287%
2026-07-20	74.5000	74.5150	72.3300	72.7000	-2.101%	2,086,653	+0.041%
2026-07-17	77.6700	79.9900	73.9000	74.2600	-5.038%	2,282,910	-2.060%
2026-07-16	74.7900	79.5300	74.7900	78.2000	+2.827%	1,465,288	-6.995%
2026-07-15	75.5300	77.0200	74.5450	76.0500	+1.184%	1,561,046	-4.366%
2026-07-14	75.0200	76.0350	73.5050	75.1600	+2.245%	1,817,147	-3.233%
2026-07-13	75.2500	77.1059	73.0100	73.5100	-2.880%	1,570,627	-1.061%
2026-07-10	75.0700	77.5800	75.0700	75.6900	+1.543%	1,267,589	-3.911%
2026-07-09	75.5200	76.2400	73.8150	74.5400	+0.458%	1,838,064	-2.428%
2026-07-08	76.6600	76.6600	72.9700	74.2000	-5.381%	2,501,760	-1.981%
2026-07-07	82.0300	83.3600	78.0700	78.4200	-4.749%	3,621,126	-7.256%
2026-07-06	84.9200	85.4700	80.8300	82.3300	-2.787%	1,788,417	-11.660%
2026-07-02	86.1000	86.5600	82.5650	84.6900	-0.094%	1,705,294	-14.122%
2026-07-01	88.2200	89.5700	84.6200	84.7700	-5.264%	2,276,242	-14.203%
2026-06-30	90.6600	90.9600	88.8950	89.4800	-1.138%	1,912,473	-18.719%
2026-06-29	88.5200	90.6100	86.1401	90.5100	+1.537%	2,306,234	-19.644%
2026-06-26	87.4600	90.0000	87.4600	89.1400	+0.473%	3,050,367	-18.409%
2026-06-25	86.0900	90.1100	86.0500	88.7200	+3.875%	3,196,418	-18.023%
2026-06-24	79.1600	86.4900	79.0900	85.4100	+11.312%	3,565,916	-14.846%
2026-06-23	76.0200	79.3200	76.0200	76.7300	-0.776%	1,570,549	-5.213%
2026-06-22	80.0000	80.5062	76.9850	77.3300	-4.045%	2,071,295	-5.949%
2026-06-18	78.3600	82.6850	77.5000	80.5900	+5.844%	3,641,122	-9.753%
2026-06-17	78.0800	82.5600	75.9400	76.1400	-3.302%	3,583,878	-4.479%
2026-06-16	78.4500	80.5000	78.2550	78.7400	+1.195%	1,619,022	-7.633%
2026-06-15	80.6800	82.3200	77.3700	77.8100	+0.051%	2,004,268	-6.529%
2026-06-12	79.0000	79.7600	77.4500	77.7700	-1.018%	1,451,460	-6.481%
2026-06-11	74.8100	78.7500	72.6600	78.5700	+5.293%	2,408,237	-7.433%
2026-06-10	77.3200	78.7500	74.5900	74.6200	-3.766%	3,016,289	-2.533%
2026-06-09	73.7500	78.3900	73.6100	77.5400	+6.045%	3,107,944	-6.203%
2026-06-08	72.5400	74.0300	71.5000	73.1200	-0.706%	1,769,298	-0.533%
2026-06-05	73.8400	75.1900	72.0600	73.6400	-1.787%	2,395,184	-1.236%
2026-06-04	75.0700	76.4400	73.3700	74.9800	+0.970%	2,276,171	-3.001%
2026-06-03	74.0400	75.0800	72.7900	74.2600	-1.473%	2,221,189	-2.060%
2026-06-02	75.7800	76.2400	73.6300	75.3700	-0.331%	1,718,802	-3.503%
2026-06-01	76.0000	76.6700	74.3400	75.6200	-0.839%	2,081,995	-3.822%
2026-05-29	76.4600	77.6300	75.8900	76.2600	-0.600%	10,163,753	-4.629%
2026-05-28	76.0200	77.3100	74.5500	76.7200	-0.968%	2,471,562	-5.201%
2026-05-27	76.5000	79.8199	76.5000	77.4700	+4.112%	2,621,956	-6.118%
2026-05-26	74.4100	76.5000	74.0000	74.4100	+0.351%	1,864,433	-2.258%
2026-05-22	73.9100	74.9900	71.9300	74.1500	+0.393%	1,919,612	-1.915%
2026-05-21	69.6800	74.0650	67.8800	73.8600	+3.692%	3,241,555	-1.530%
2026-05-20	66.4000	71.3550	65.1000	71.2300	+7.290%	3,275,174	+2.106%
2026-05-19	69.0000	69.9800	66.1350	66.3900	-5.400%	2,816,297	+9.550%
2026-05-18	70.5900	72.9500	69.9100	70.1800	-0.327%	2,173,998	+3.634%
2026-05-15	72.2300	73.0000	69.8600	70.4100	-4.308%	2,932,058	+3.295%
2026-05-14	72.5900	74.2900	71.7100	73.5800	+1.742%	2,337,537	-1.155%
2026-05-13	72.1000	72.6200	70.6100	72.3200	-0.632%	2,779,753	+0.567%
2026-05-12	74.5700	74.9600	72.1000	72.7800	-2.804%	3,134,936	-0.069%
2026-05-11	77.1100	77.4600	74.5800	74.8800	-3.256%	2,217,462	-2.871%
2026-05-08	78.9900	79.9800	77.2700	77.4000	-2.531%	2,024,170	-6.034%
2026-05-07	81.2900	83.2299	79.2500	79.4100	-0.775%	3,736,814	-8.412%
2026-05-06	77.7400	81.4500	77.3050	80.0300	+7.336%	3,612,478	-9.122%
2026-05-05	74.9800	75.9550	73.4000	74.5600	+1.098%	2,777,310	-2.454%
2026-05-04	75.0000	76.4099	73.5000	73.7500	-2.602%	4,232,289	-1.383%
2026-05-01	79.8400	79.9700	75.3800	75.7200	-4.261%	3,696,212	-3.949%
2026-04-30	83.4900	85.8800	77.8550	79.0900	-5.145%	5,932,017	-8.041%
2026-04-29	87.8600	88.0700	83.1650	83.3800	-5.379%	4,403,211	-12.773%
2026-04-28	90.0300	90.8200	87.5700	88.1200	-1.958%	1,987,741	-17.465%
2026-04-27	89.8600	91.7000	88.8600	89.8800	-0.178%	1,465,321	-19.081%
2026-04-24	90.4200	91.2850	89.3800	90.0400	-0.111%	1,234,842	-19.225%
2026-04-23	90.6300	91.9000	88.6600	90.1400	-0.541%	2,062,344	-19.314%
2026-04-22	91.5000	91.8300	89.2901	90.6300	+0.969%	1,512,844	-19.751%
2026-04-21	93.0100	94.9700	89.0900	89.7600	-1.708%	1,956,642	-18.973%
2026-04-20	88.1200	91.7400	86.5201	91.3200	+3.186%	2,620,891	-20.357%
2026-04-17	89.0500	92.2400	87.6550	88.5000	+5.483%	2,739,126	-17.819%
2026-04-16	85.0300	86.2450	83.1500	83.9000	-1.445%	2,346,762	-13.313%
2026-04-15	87.8000	88.0100	83.9300	85.1300	-3.008%	1,797,089	-14.566%
2026-04-14	87.5300	88.9500	86.9650	87.7700	+0.274%	1,197,858	-17.136%
2026-04-13	84.2700	87.6800	82.6900	87.5300	+2.614%	2,147,421	-16.908%
2026-04-10	85.0000	87.1100	83.7000	85.3000	+0.106%	1,313,212	-14.736%
2026-04-09	82.7600	86.2300	82.1600	85.2100	+2.551%	1,735,589	-14.646%
2026-04-08	84.2000	86.8200	82.0000	83.0900	+5.270%	2,590,219	-12.468%
2026-04-07	80.8000	80.9600	77.5750	78.9300	-3.814%	2,322,103	-7.855%
2026-04-06	78.7300	82.1875	78.2200	82.0600	+3.716%	2,010,235	-11.370%
2026-04-02	79.0100	81.8300	76.5000	79.1200	-2.285%	2,393,261	-8.076%
2026-04-01	82.3000	83.0900	80.8900	80.9700	-1.652%	1,775,842	-10.177%
2026-03-31	80.7200	84.4700	80.2900	82.3300	+4.413%	2,146,932	-11.660%
2026-03-30	81.5000	81.6550	78.5500	78.8500	-1.964%	1,878,183	-7.762%
2026-03-27	81.3700	82.3400	80.1600	80.4300	-2.118%	1,457,038	-9.574%
2026-03-26	83.5200	86.0000	81.6701	82.1700	-3.793%	1,271,838	-11.488%
2026-03-25	85.8500	86.8400	81.9150	85.4100	+1.751%	1,680,792	-14.846%
2026-03-24	82.5900	86.1000	82.5250	83.9400	-0.850%	1,704,370	-13.355%
2026-03-23	84.5700	86.6400	83.3300	84.6600	+4.235%	2,150,846	-14.092%
2026-03-20	83.8000	84.4800	80.0000	81.2200	-3.870%	3,943,074	-10.453%
2026-03-19	85.2000	85.5400	82.7500	84.4900	-2.459%	2,119,828	-13.919%
2026-03-18	89.4900	90.6300	86.4250	86.6200	-4.477%	2,243,617	-16.036%
2026-03-17	90.0000	91.4000	88.8100	90.6800	+4.206%	2,909,978	-19.795%
2026-03-16	88.2300	89.8899	86.6850	87.0200	-1.215%	2,408,178	-16.422%
2026-03-13	87.0000	88.3500	86.5000	88.0900	+1.721%	2,465,078	-17.437%
2026-03-12	90.1500	91.0800	86.1800	86.6000	-4.950%	3,671,863	-16.016%
2026-03-11	93.7000	94.6000	90.7500	91.1100	-2.743%	2,446,690	-20.173%
2026-03-10	94.1600	96.0900	93.1000	93.6800	-1.338%	2,773,316	-22.363%
2026-03-09	91.5700	95.5950	89.4100	94.9500	+1.965%	3,306,079	-23.402%
2026-03-06	93.7200	93.7200	89.7200	93.1200	-2.502%	4,290,504	-21.896%
2026-03-05	95.9100	99.1199	94.7450	95.5100	-0.500%	3,748,235	-23.851%
2026-03-04	97.9100	98.1600	95.0000	95.9900	-1.498%	2,070,578	-24.232%
2026-03-03	96.6600	98.9200	94.1700	97.4500	-1.972%	2,715,603	-25.367%
2026-03-02	101.2500	102.4300	99.0100	99.4100	-4.679%	2,608,558	-26.838%
2026-02-27	103.2000	104.8550	101.2500	104.2900	-0.258%	2,598,430	-30.262%
2026-02-26	104.7900	105.4700	101.9700	104.5600	+1.881%	2,450,802	-30.442%
2026-02-25	110.0000	110.1400	102.5700	102.6300	-6.428%	2,038,758	-29.134%
2026-02-24	106.9900	110.6100	105.5455	109.6800	+2.237%	1,390,327	-33.689%
2026-02-23	110.0900	110.4600	106.5350	107.2800	-2.958%	1,816,961	-32.205%
2026-02-20	111.5000	113.9100	108.7500	110.5500	-0.781%	1,627,967	-34.211%
2026-02-19	113.2700	115.6300	111.0000	111.4200	-2.177%	1,338,211	-34.724%
2026-02-18	115.7500	117.3400	113.0000	113.9000	-0.637%	2,052,720	-36.146%
2026-02-17	114.1400	115.7800	110.5800	114.6300	-0.087%	3,810,239	-36.552%
2026-02-13	121.4200	122.6990	114.6100	114.7300	-4.844%	5,092,938	-36.608%
2026-02-12	127.4600	129.7500	120.4300	120.5700	-5.018%	2,511,508	-39.678%
2026-02-11	124.9100	127.2800	121.6700	126.9400	-1.152%	2,649,824	-42.705%
2026-02-10	126.5000	128.8500	124.9500	128.4200	+3.315%	2,230,970	-43.366%
2026-02-09	125.1800	125.9100	122.9600	124.3000	-0.096%	1,365,936	-41.488%
2026-02-06	121.7900	126.0000	120.7000	124.4200	+3.632%	1,868,186	-41.545%
2026-02-05	123.4600	124.5999	118.5000	120.0600	-3.021%	2,382,744	-39.422%
2026-02-04	119.9400	124.6700	115.6700	123.8000	+4.420%	3,285,507	-41.252%
2026-02-03	113.2700	126.2330	111.9200	118.5600	+4.670%	3,967,361	-38.656%
2026-02-02	113.7400	115.5000	112.9600	113.2700	-0.988%	1,755,056	-35.791%
2026-01-30	114.0000	114.4950	111.1900	114.4000	-0.720%	1,671,727	-36.425%
2026-01-29	117.6800	118.1400	113.0400	115.2300	-1.589%	2,286,390	-36.883%
2026-01-28	117.2900	119.6400	116.0100	117.0900	-0.171%	1,206,887	-37.885%
2026-01-27	118.1400	118.7500	116.6101	117.2900	-1.594%	1,307,258	-37.991%
2026-01-26	122.5700	122.9900	118.1200	119.1900	-2.591%	2,321,601	-38.980%
2026-01-23	124.9200	125.4200	122.2801	122.3600	-2.307%	1,699,388	-40.561%
2026-01-22	127.6500	129.8450	124.2550	125.2500	-1.238%	2,028,663	-41.932%
2026-01-21	123.8300	129.3700	123.3450	126.8200	+3.510%	1,832,132	-42.651%
2026-01-20	122.6200	125.5400	122.3600	122.5200	-3.368%	1,812,992	-40.638%
2026-01-16	128.5000	131.5000	126.7900	126.7900	-1.683%	2,466,463	-42.637%
2026-01-15	127.4600	130.3050	126.9050	128.9600	+2.041%	2,075,896	-43.603%
2026-01-14	125.0000	128.8432	123.1000	126.3800	+1.217%	1,939,463	-42.451%
2026-01-13	124.5600	125.4100	122.3095	124.8600	+0.629%	1,910,993	-41.751%
2026-01-12	123.3800	126.5200	121.4700	124.0800	-0.465%	3,514,363	-41.385%
2026-01-09	113.7500	125.4600	113.7500	124.6600	+12.014%	4,512,526	-41.657%
2026-01-08	104.5000	112.6500	103.5001	111.2900	+5.940%	1,747,650	-34.648%
2026-01-07	112.4600	112.4600	104.9200	105.0500	-5.582%	2,165,929	-30.766%
2026-01-06	107.5000	111.5900	106.7300	111.2600	+2.601%	1,371,616	-34.631%
2026-01-05	106.6800	112.6500	106.0150	108.4400	+3.641%	2,170,394	-32.931%
2026-01-02	102.8900	106.5100	102.5200	104.6300	+1.691%	913,271	-30.488%
2025-12-31	102.7500	104.2900	102.6000	102.8900	-0.291%	1,226,799	-29.313%
2025-12-30	102.8600	103.9700	102.4000	103.1900	-0.251%	1,197,839	-29.518%
2025-12-29	103.8800	104.2700	102.1800	103.4500	-0.519%	1,016,234	-29.696%
2025-12-26	103.0300	104.0400	102.8633	103.9900	-0.038%	661,644	-30.061%
2025-12-24	103.0400	104.0750	102.0000	104.0300	+1.295%	636,717	-30.087%
2025-12-23	103.6700	103.6700	101.7950	102.7000	-0.917%	1,095,042	-29.182%
2025-12-22	103.5600	104.6500	102.0300	103.6500	-0.135%	1,207,891	-29.831%
2025-12-19	104.3600	104.6200	102.5000	103.7900	-1.733%	3,458,322	-29.926%
2025-12-18	107.5000	108.4700	104.9400	105.6200	+2.038%	2,244,145	-31.140%
2025-12-17	102.2300	105.2500	101.6765	103.5100	+0.320%	1,992,765	-29.736%
2025-12-16	104.1300	105.9500	102.7400	103.1800	-1.414%	1,617,236	-29.512%
2025-12-15	107.4500	107.6200	103.5900	104.6600	-3.521%	2,144,445	-30.508%
2025-12-12	110.0000	110.9600	107.4100	108.4800	-1.265%	1,071,407	-32.955%
2025-12-11	109.3300	112.5000	108.1801	109.8700	+0.265%	1,875,204	-33.804%
2025-12-10	105.3900	110.7100	104.1600	109.5800	+4.352%	1,883,128	-33.628%
2025-12-09	106.3500	108.0000	104.5500	105.0100	-2.280%	1,396,457	-30.740%
2025-12-08	109.8700	109.8700	105.9800	107.4600	-2.318%	1,732,542	-32.319%
2025-12-05	111.1200	112.4000	109.7900	110.0100	-0.901%	2,135,309	-33.888%
2025-12-04	114.2700	115.4700	110.1300	111.0100	-2.997%	2,141,813	-34.483%
2025-12-03	112.3850	116.3100	111.5800	114.4400	+2.087%	1,782,060	-36.447%
2025-12-02	113.2800	113.6550	110.6000	112.1000	-0.954%	1,700,667	-35.120%
2025-12-01	110.0000	114.6700	109.7500	113.1800	+0.846%	1,858,215	-35.740%
2025-11-28	112.5600	112.6250	111.0000	112.2300	+0.430%	800,770	-35.196%
2025-11-26	108.1000	113.2250	108.1000	111.7500	+2.551%	1,893,653	-34.917%
2025-11-25	101.8800	109.5400	101.4100	108.9700	+8.396%	3,165,063	-33.257%
2025-11-24	101.1400	103.5100	99.6000	100.5300	-1.073%	2,513,703	-27.653%
2025-11-21	95.5200	102.6050	95.4600	101.6200	+7.138%	4,744,610	-28.429%
2025-11-20	96.5700	97.1200	94.3500	94.8500	-0.940%	2,583,694	-23.321%
2025-11-19	99.5900	99.5900	95.4400	95.7500	-2.890%	2,425,135	-24.042%
2025-11-18	98.4800	99.8800	97.5000	98.6000	-0.825%	2,726,272	-26.237%
2025-11-17	102.5000	103.4600	99.0700	99.4200	-3.886%	2,512,158	-26.846%
2025-11-14	103.3700	105.6000	102.9950	103.4400	-0.433%	2,129,252	-29.689%
2025-11-13	105.6500	107.8800	103.4500	103.8900	-2.377%	2,146,186	-29.993%
2025-11-12	107.3700	108.9000	105.3300	106.4200	-0.458%	3,167,191	-31.658%
2025-11-11	108.2400	108.2400	106.1380	106.9100	-0.140%	3,808,946	-31.971%
2025-11-10	109.8000	109.8000	106.7050	107.0600	-2.157%	3,043,597	-32.066%
2025-11-07	107.8600	111.6100	107.4800	109.4200	+0.348%	2,823,965	-33.531%
2025-11-06	111.3800	111.3800	108.0101	109.0400	-2.259%	1,580,038	-33.300%
2025-11-05	109.1200	112.6000	107.8450	111.5600	+1.612%	2,476,781	-34.806%
2025-11-04	112.2500	112.2500	109.0300	109.7900	-2.815%	1,767,635	-33.755%
2025-11-03	114.8600	114.8600	111.3300	112.9700	-2.755%	2,347,633	-35.620%
2025-10-31	112.5000	116.7800	111.2501	116.1700	+4.011%	2,444,551	-37.393%
2025-10-30	119.6250	124.9500	110.7800	111.6900	-3.123%	3,714,518	-34.882%
2025-10-29	118.7500	119.2500	114.0000	115.2900	-3.402%	2,977,286	-36.916%
2025-10-28	120.2700	121.6900	118.1300	119.3500	-3.117%	1,690,844	-39.062%
2025-10-27	125.3900	125.6000	122.2100	123.1900	-0.701%	1,229,610	-40.961%
2025-10-24	126.5300	127.0846	123.9400	124.0600	-0.113%	907,706	-41.375%
2025-10-23	122.2500	125.3600	122.0000	124.2000	+1.330%	1,201,169	-41.441%
2025-10-22	125.1900	125.9700	122.2511	122.5700	-2.475%	1,229,676	-40.662%
2025-10-21	120.0000	127.4730	119.5600	125.6800	+2.629%	1,482,115	-42.131%
2025-10-20	122.3600	123.8550	121.2200	122.4600	-0.065%	1,539,414	-40.609%
2025-10-17	123.0800	125.0000	121.0500	122.5400	-0.333%	1,615,853	-40.648%
2025-10-16	127.0700	127.0700	122.5900	122.9500	-2.645%	1,557,319	-40.846%
2025-10-15	127.4000	130.4200	125.6400	126.2900	-1.405%	1,316,895	-42.410%
2025-10-14	119.5000	128.7100	119.0001	128.0900	+6.114%	2,102,788	-43.220%
2025-10-13	122.8300	125.1999	119.9450	120.7100	-1.461%	1,685,061	-39.748%
2025-10-10	128.7300	129.0000	122.2400	122.5000	-4.117%	1,952,221	-40.629%
2025-10-09	129.1400	129.1400	124.8900	127.7600	-1.374%	1,707,100	-43.073%
2025-10-08	127.5300	130.1100	125.7300	129.5400	+2.096%	1,549,674	-43.855%
2025-10-07	127.3450	127.9300	125.1200	126.8800	-0.181%	1,609,336	-42.678%
2025-10-06	129.3900	129.8500	123.7300	127.1100	-1.120%	1,644,503	-42.782%
2025-10-03	128.1200	130.2100	127.7300	128.5500	+0.650%	1,310,000	-43.423%
2025-10-02	125.9500	127.8100	125.0400	127.7200	+0.773%	1,176,257	-43.055%
2025-10-01	122.5700	127.0950	121.9350	126.7400	+4.528%	2,536,239	-42.615%
2025-09-30	119.0300	121.4400	117.0900	121.2500	+1.371%	2,014,502	-40.016%
2025-09-29	118.9500	120.1799	116.4600	119.6100	+1.193%	1,593,917	-39.194%
2025-09-26	117.3000	118.8400	116.3000	118.2000	+1.103%	1,387,680	-38.469%
2025-09-25	117.1900	119.3050	116.7800	116.9100	-1.962%	1,932,902	-37.790%
2025-09-24	120.0000	122.1300	118.9000	119.2500	-1.617%	1,515,573	-39.010%
2025-09-23	122.7400	123.0900	120.3100	121.2100	-0.493%	1,864,244	-39.997%
2025-09-22	123.5000	123.5000	120.2050	121.8100	-1.885%	2,811,722	-40.292%
2025-09-19	127.4600	127.5800	123.7000	124.1500	-3.707%	4,296,100	-41.418%
2025-09-18	131.0000	131.6200	127.8800	128.9300	-0.271%	2,299,827	-43.590%
2025-09-17	137.4700	141.3250	129.1600	129.2800	-5.628%	2,730,967	-43.742%
2025-09-16	142.0800	142.2600	136.4162	136.9900	-2.269%	1,609,368	-46.909%
2025-09-15	142.0100	142.5000	138.5200	140.1700	-1.794%	1,592,583	-48.113%
2025-09-12	144.6900	145.6750	142.3300	142.7300	-2.613%	1,239,723	-49.044%
2025-09-11	141.7200	148.9100	141.0300	146.5600	+4.499%	2,061,319	-50.375%
2025-09-10	141.9200	143.1600	139.3500	140.2500	-0.142%	1,571,597	-48.143%
2025-09-09	146.2500	146.2500	138.4550	140.4500	-5.031%	2,108,555	-48.216%
2025-09-08	149.3500	149.3500	145.7101	147.8900	-0.885%	1,330,081	-50.822%
2025-09-05	147.5000	151.0300	145.8000	149.2100	+4.146%	2,472,395	-51.257%
2025-09-04	137.2500	144.0100	136.8300	143.2700	+5.091%	1,744,498	-49.236%
2025-09-03	136.9100	137.5500	134.5300	136.3300	-0.750%	1,385,906	-46.652%
2025-09-02	136.0000	138.2500	135.5001	137.3600	-0.952%	1,581,801	-47.052%
2025-08-29	140.1200	140.7399	137.6500	138.6800	-1.042%	1,345,923	-47.556%
2025-08-28	143.0800	144.0000	138.8900	140.1400	-1.143%	1,790,203	-48.102%
2025-08-27	142.0000	143.7900	140.3000	141.7600	-0.638%	1,696,710	-48.695%
2025-08-26	141.1250	143.1900	140.2900	142.6700	+0.536%	2,501,604	-49.022%
2025-08-25	142.1800	142.8463	140.2500	141.9100	-1.758%	1,887,049	-48.749%
2025-08-22	133.4000	145.1700	131.4450	144.4500	+8.430%	4,185,143	-49.650%
2025-08-21	131.7400	133.3900	130.3500	133.2200	+0.354%	1,628,009	-45.406%
2025-08-20	137.2500	138.5500	132.6000	132.7500	-3.909%	2,075,889	-45.213%
2025-08-19	138.0500	142.2000	137.8821	138.1500	+1.194%	1,629,789	-47.354%
2025-08-18	137.1300	138.7138	135.7901	136.5200	-0.263%	1,106,891	-46.726%
2025-08-15	140.6250	140.6250	136.5500	136.8800	-0.919%	1,351,092	-46.866%
2025-08-14	140.0000	141.2000	136.4900	138.1500	-4.328%	2,304,844	-47.354%
2025-08-13	138.4700	144.7500	137.9500	144.4000	+5.056%	3,524,395	-49.633%
2025-08-12	130.3200	137.7500	128.5800	137.4500	+6.749%	2,358,769	-47.086%
2025-08-11	132.4300	134.0999	126.3600	128.7600	-2.602%	1,812,136	-43.515%
2025-08-08	130.7900	133.9023	130.6401	132.2000	+0.716%	1,356,725	-44.985%
2025-08-07	133.0300	134.5600	131.2400	131.2600	+0.398%	1,585,639	-44.591%
2025-08-06	132.7800	134.4600	130.4245	130.7400	-1.662%	2,384,409	-44.371%
2025-08-05	128.5000	133.9199	128.1800	132.9500	+3.721%	2,772,189	-45.295%
2025-08-04	129.0000	130.9400	127.3600	128.1800	-1.536%	2,662,650	-43.259%
2025-08-01	126.7000	132.2700	123.7400	130.1800	+2.399%	3,999,763	-44.131%
2025-07-31	121.9400	127.8100	118.1700	127.1300	+0.809%	4,595,661	-42.791%
2025-07-30	133.1000	133.7200	125.1250	126.1100	-5.479%	3,207,245	-42.328%
2025-07-29	136.1000	136.9100	132.3200	133.4200	-1.629%	1,240,039	-45.488%
2025-07-28	136.0000	138.4450	134.2100	135.6300	-0.608%	1,832,160	-46.376%
2025-07-25	134.5900	136.6800	133.3000	136.4600	+2.764%	1,455,646	-46.702%
2025-07-24	134.4800	134.9705	131.7700	132.7900	-1.433%	1,585,576	-45.229%
2025-07-23	132.4500	135.2300	132.0800	134.7200	+2.973%	1,888,443	-46.014%
2025-07-22	124.5300	131.2900	124.0000	130.8300	+7.326%	2,161,709	-44.409%
2025-07-21	125.5700	125.7003	121.8300	121.9000	-1.015%	1,244,879	-40.336%
2025-07-18	126.0100	126.4822	121.5500	123.1500	-2.917%	1,810,362	-40.942%
2025-07-17	126.4900	127.8800	125.3400	126.8500	+0.675%	1,317,821	-42.665%
2025-07-16	126.4500	127.3300	122.8200	126.0000	+0.095%	1,666,900	-42.278%
2025-07-15	132.2350	133.3200	125.8400	125.8800	-3.930%	1,605,057	-42.223%
2025-07-14	132.6000	133.3500	127.8000	131.0300	-1.688%	2,309,080	-44.494%
2025-07-11	133.1000	134.0000	131.8200	133.2800	-1.362%	1,602,488	-45.431%
2025-07-10	132.7600	137.2100	132.0400	135.1200	+1.594%	2,793,696	-46.174%
2025-07-09	128.2100	133.4300	127.8250	133.0000	+4.527%	2,698,042	-45.316%
2025-07-08	125.2000	128.8300	124.5000	127.2400	+1.906%	2,288,709	-42.840%
2025-07-07	126.7300	127.5600	123.8100	124.8600	-1.855%	2,276,568	-41.751%
2025-07-03	126.8000	128.4400	125.6300	127.2200	-0.524%	1,732,163	-42.831%
2025-07-02	127.2100	129.0900	125.6000	127.8900	+0.772%	3,344,033	-43.131%
2025-07-01	115.8600	128.9000	115.5675	126.9100	+8.758%	5,270,659	-42.692%
2025-06-30	118.4500	118.8200	115.9200	116.6900	-0.273%	1,630,732	-37.672%
2025-06-27	116.8300	119.4100	116.7109	117.0100	+0.888%	2,177,439	-37.843%
2025-06-26	116.3400	116.4900	114.8000	115.9800	+0.017%	1,402,585	-37.291%
2025-06-25	118.2500	118.8100	115.5300	115.9600	-2.423%	1,619,864	-37.280%
2025-06-24	119.7600	120.7500	117.7500	118.8400	-0.243%	2,373,160	-38.800%
2025-06-23	114.0700	119.3400	113.3500	119.1300	+3.754%	2,525,309	-38.949%
2025-06-20	109.6250	115.2000	109.0600	114.8200	+7.459%	7,850,474	-36.657%
2025-06-18	107.6400	110.5044	106.0300	106.8500	-1.046%	3,100,682	-31.933%
2025-06-17	110.3600	113.0500	107.3800	107.9800	-3.339%	1,926,613	-32.645%
2025-06-16	112.5600	112.7100	109.6850	111.7100	+0.377%	1,989,405	-34.894%
2025-06-13	113.6300	114.4500	110.4800	111.2900	-3.268%	1,415,019	-34.648%
2025-06-12	113.5400	115.5700	112.2100	115.0500	+0.603%	1,402,280	-36.784%
2025-06-11	119.0000	119.3500	113.8100	114.3600	-2.531%	2,092,965	-36.403%
2025-06-10	114.4900	118.1210	112.9692	117.3300	+3.869%	1,988,028	-38.012%
2025-06-09	113.0300	113.6900	111.2400	112.9600	+1.191%	1,375,891	-35.614%
2025-06-06	114.2800	114.6350	111.3900	111.6300	-1.526%	1,252,454	-34.847%
2025-06-05	112.7300	114.2400	110.9200	113.3600	+0.559%	2,246,718	-35.842%
2025-06-04	110.9400	113.6100	110.7050	112.7300	+2.296%	2,101,285	-35.483%
2025-06-03	107.3400	110.5500	105.9800	110.2000	+4.326%	2,459,418	-34.002%
2025-06-02	106.9900	107.5050	102.6000	105.6300	-1.904%	2,245,795	-31.146%
2025-05-30	107.9900	108.6500	106.6600	107.6800	-1.148%	2,395,385	-32.457%
2025-05-29	109.0700	109.4400	106.9400	108.9300	+1.368%	1,886,059	-33.232%
2025-05-28	111.2600	111.4350	107.2900	107.4600	-3.623%	1,953,839	-32.319%
2025-05-27	110.7700	111.7900	108.9369	111.5000	+2.926%	1,644,744	-34.771%
2025-05-23	106.5600	108.7600	106.5600	108.3300	-1.375%	1,382,532	-32.863%
2025-05-22	108.3400	110.0900	107.5300	109.8400	+1.347%	2,798,846	-33.786%
2025-05-21	113.2000	113.8300	108.3500	108.3800	-5.444%	3,103,648	-32.894%
2025-05-20	116.6300	117.5000	114.2100	114.6200	-2.534%	1,372,038	-36.547%
2025-05-19	116.8900	119.2100	116.5100	117.6000	-2.520%	1,761,308	-38.155%
2025-05-16	118.6900	121.0500	118.0000	120.6400	+2.272%	1,603,735	-39.713%
2025-05-15	119.0100	119.2261	116.5400	117.9600	-1.297%	2,308,055	-38.344%
2025-05-14	122.0000	123.7400	118.9100	119.5100	-3.473%	1,921,248	-39.143%
2025-05-13	120.5300	126.7000	120.5300	123.8100	+4.933%	4,276,031	-41.257%
2025-05-12	117.1200	120.5550	114.5400	117.9900	+6.566%	2,746,583	-38.359%
2025-05-09	111.9100	112.3200	110.5500	110.7200	-0.315%	1,629,828	-34.312%
2025-05-08	107.2750	111.7700	106.5100	111.0700	+4.793%	2,557,253	-34.519%
2025-05-07	108.4900	108.4900	103.8100	105.9900	-1.083%	2,764,950	-31.380%
2025-05-06	109.7700	111.2100	106.6600	107.1500	-4.211%	2,451,147	-32.123%
2025-05-05	112.8300	114.7246	111.5300	111.8600	-1.989%	1,937,902	-34.981%
2025-05-02	113.3200	115.9200	112.7800	114.1300	+1.966%	2,027,612	-36.274%
2025-05-01	116.0500	118.6950	111.4200	111.9300	-6.437%	3,461,161	-35.022%
2025-04-30	117.6900	119.6800	117.0200	119.6300	-0.507%	1,975,862	-39.204%
2025-04-29	119.0400	121.1975	118.3500	120.2400	-1.037%	969,169	-39.513%
2025-04-28	121.4000	123.3799	120.0700	121.5000	+0.124%	895,875	-40.140%
2025-04-25	119.6100	121.6000	119.6100	121.3500	+0.364%	819,392	-40.066%
2025-04-24	118.4600	121.2500	116.8100	120.9100	+3.113%	900,420	-39.848%
2025-04-23	120.2400	123.2000	117.1800	117.2600	+0.999%	1,154,585	-37.975%
2025-04-22	116.2000	117.4600	113.0100	116.1000	+1.771%	1,340,713	-37.356%
2025-04-21	114.6300	115.3800	112.8001	114.0800	-2.446%	1,422,277	-36.246%
2025-04-17	113.4600	118.6150	113.2200	116.9400	+3.432%	2,158,111	-37.806%
2025-04-16	117.3000	119.0950	112.2700	113.0600	-4.365%	2,370,976	-35.671%
2025-04-15	118.8900	121.0700	118.1800	118.2200	-1.071%	1,511,870	-38.479%
2025-04-14	123.2800	124.0000	117.8000	119.5000	-1.158%	1,715,989	-39.138%
2025-04-11	118.8000	121.3500	114.9100	120.9000	+0.800%	1,494,998	-39.843%
2025-04-10	122.0900	122.0900	115.7650	119.9400	-3.840%	1,732,863	-39.361%
2025-04-09	112.3600	125.0900	110.8439	124.7300	+9.576%	2,687,472	-41.690%
2025-04-08	121.7500	122.7850	112.1300	113.8300	-4.272%	2,504,667	-36.106%
2025-04-07	119.8500	126.5399	117.7900	118.9100	-4.074%	2,436,763	-38.836%
2025-04-04	116.1400	125.8200	114.7048	123.9600	+3.455%	2,899,219	-41.328%
2025-04-03	125.8600	125.8600	119.5800	119.8200	-8.618%	1,535,440	-39.301%
2025-04-02	124.0100	131.3200	123.6450	131.1200	+4.387%	1,412,212	-44.532%
2025-04-01	125.0900	127.2500	123.8518	125.6100	+0.536%	1,500,598	-42.099%
2025-03-31	121.0800	125.9600	119.6500	124.9400	+0.345%	1,979,537	-41.788%
2025-03-28	128.0300	128.4900	123.9800	124.5100	-2.749%	1,129,685	-41.587%
2025-03-27	128.5800	129.4100	126.8500	128.0300	-0.744%	789,465	-43.193%
2025-03-26	130.0200	131.4900	127.8600	128.9900	-1.421%	819,852	-43.616%
2025-03-25	130.4500	132.3500	129.2400	130.8500	-0.668%	974,273	-44.417%
2025-03-24	128.2700	131.9000	127.7300	131.7300	+4.167%	1,332,419	-44.789%
2025-03-21	126.8800	127.0000	124.3300	126.4600	-1.786%	3,739,518	-42.488%
2025-03-20	127.5000	132.3400	126.9700	128.7600	+0.366%	1,465,637	-43.515%
2025-03-19	127.6700	129.9700	126.0701	128.2900	+0.446%	1,536,672	-43.308%
2025-03-18	127.5100	129.0900	126.2300	127.7200	-0.336%	1,278,151	-43.055%
2025-03-17	126.1300	129.6200	126.0000	128.1500	+1.553%	989,605	-43.246%
2025-03-14	125.8200	126.3600	123.3300	126.1900	+2.761%	1,749,977	-42.365%
2025-03-13	129.2800	129.4890	122.4900	122.8000	-5.144%	1,690,998	-40.774%
2025-03-12	131.0000	131.5900	128.4500	129.4600	-0.415%	1,649,796	-43.820%
2025-03-11	135.4800	136.7937	128.7999	130.0000	-4.116%	1,612,099	-44.054%
2025-03-10	133.4000	139.1800	132.8450	135.5800	+0.795%	1,847,977	-46.356%
2025-03-07	134.0000	135.7000	131.2000	134.5100	+0.179%	1,035,605	-45.930%
2025-03-06	131.6800	134.7800	131.6800	134.2700	+0.426%	2,060,544	-45.833%
2025-03-05	131.1200	135.4100	130.3900	133.7000	+2.539%	1,701,395	-45.602%
2025-03-04	131.5600	134.1900	127.4500	130.3900	-3.358%	2,920,408	-44.221%
2025-03-03	138.8600	140.3922	133.8000	134.9200	-2.928%	1,237,393	-46.094%
2025-02-28	139.0500	140.3400	136.3500	138.9900	-0.115%	1,492,876	-47.672%
2025-02-27	141.2400	141.9900	139.1000	139.1500	-2.062%	1,433,236	-47.733%
2025-02-26	141.3800	143.3300	139.7250	142.0800	+0.923%	1,861,965	-48.811%
2025-02-25	139.4100	143.3200	138.1275	140.7800	+1.588%	2,709,722	-48.338%
2025-02-24	136.2300	138.9800	134.7300	138.5800	+0.896%	2,414,300	-47.518%
2025-02-21	144.5600	146.0000	133.6600	137.3500	-4.876%	3,463,951	-47.048%
2025-02-20	145.1500	149.0000	141.4300	144.3900	-0.276%	2,724,145	-49.629%
2025-02-19	145.0000	146.1925	143.6750	144.7900	-2.136%	2,599,978	-49.769%
2025-02-18	153.7900	153.9100	147.4500	147.9500	-3.866%	1,759,285	-50.842%
2025-02-14	154.1500	157.9600	152.9101	153.9000	+0.918%	1,438,544	-52.742%
2025-02-13	151.7200	153.4200	150.3100	152.5000	+1.154%	1,363,940	-52.308%
2025-02-12	148.8200	151.7300	147.1000	150.7600	-3.458%	1,555,645	-51.758%
2025-02-11	155.2000	159.0000	154.7650	156.1600	+0.283%	702,171	-53.426%
2025-02-10	155.9500	157.3400	154.1300	155.7200	+1.163%	1,071,453	-53.294%
2025-02-07	159.1700	159.1700	152.5957	153.9300	-3.716%	1,764,502	-52.751%
2025-02-06	163.5500	164.4241	159.1600	159.8700	-1.370%	1,358,243	-54.507%
2025-02-05	165.7000	165.7000	161.5300	162.0900	-0.820%	1,283,493	-55.130%
2025-02-04	163.5900	165.5800	161.0650	163.4300	+0.319%	1,311,028	-55.498%