BWXT
BWX Technologies, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:59 PM EDT
134.20USD-1.200%(-1.63)655,357
After-hoursOct 20, 2026 4:10:30 PM EDT
134.24USD+0.030%(+0.04)
BWXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 134.22 | 137.87 | 133.74 | 134.20 | -1.200% | 655,357 | 0.000% |
| 2026-10-19 | 138.01 | 138.01 | 134.73 | 135.83 | -0.861% | 877,681 | -1.200% |
| 2026-10-16 | 136.91 | 139.70 | 135.04 | 137.01 | -0.138% | 1,253,067 | -2.051% |
| 2026-10-15 | 133.88 | 138.00 | 131.60 | 137.20 | +2.053% | 1,510,442 | -2.187% |
| 2026-10-14 | 138.00 | 139.76 | 133.80 | 134.44 | -3.183% | 1,041,003 | -0.179% |
| 2026-10-13 | 138.28 | 139.79 | 136.44 | 138.86 | -0.758% | 689,911 | -3.356% |
| 2026-10-12 | 143.43 | 143.93 | 139.59 | 139.92 | -2.718% | 918,291 | -4.088% |
| 2026-10-09 | 143.69 | 144.51 | 141.47 | 143.83 | +1.132% | 786,704 | -6.695% |
| 2026-10-08 | 140.00 | 146.59 | 140.00 | 142.22 | +0.480% | 1,625,096 | -5.639% |
| 2026-10-07 | 143.10 | 144.91 | 139.40 | 141.54 | -2.855% | 1,432,063 | -5.186% |
| 2026-10-06 | 139.16 | 147.00 | 138.50 | 145.70 | +7.647% | 1,924,496 | -7.893% |
| 2026-10-05 | 135.83 | 138.75 | 134.82 | 135.35 | +0.363% | 1,515,816 | -0.850% |
| 2026-10-02 | 138.65 | 138.81 | 131.86 | 134.86 | -1.411% | 1,645,842 | -0.489% |
| 2026-10-01 | 137.18 | 137.87 | 134.51 | 136.79 | -0.153% | 1,333,097 | -1.893% |
| 2026-09-30 | 139.55 | 140.04 | 134.12 | 137.00 | -0.732% | 1,456,779 | -2.044% |
| 2026-09-29 | 137.24 | 143.00 | 133.21 | 138.01 | +2.724% | 1,880,814 | -2.761% |
| 2026-09-28 | 137.00 | 137.49 | 133.90 | 134.35 | -2.975% | 1,294,389 | -0.112% |
| 2026-09-25 | 139.00 | 140.65 | 136.50 | 138.47 | -0.151% | 1,022,654 | -3.084% |
| 2026-09-24 | 140.58 | 142.02 | 138.62 | 138.68 | -2.207% | 939,714 | -3.230% |
| 2026-09-23 | 143.94 | 145.08 | 141.43 | 141.81 | -1.868% | 774,328 | -5.366% |
| 2026-09-22 | 147.79 | 147.84 | 143.53 | 144.51 | -2.007% | 1,217,304 | -7.134% |
| 2026-09-21 | 149.11 | 150.00 | 146.38 | 147.47 | -0.034% | 1,011,691 | -8.998% |
| 2026-09-18 | 146.47 | 147.94 | 145.20 | 147.52 | +0.799% | 2,802,723 | -9.029% |
| 2026-09-17 | 148.06 | 149.00 | 145.89 | 146.35 | +0.474% | 841,354 | -8.302% |
| 2026-09-16 | 146.57 | 147.87 | 144.33 | 145.66 | -0.709% | 1,016,885 | -7.868% |
| 2026-09-15 | 150.49 | 150.51 | 146.00 | 146.70 | -1.232% | 914,089 | -8.521% |
| 2026-09-14 | 146.23 | 149.06 | 144.65 | 148.53 | -1.059% | 1,188,231 | -9.648% |
| 2026-09-11 | 154.29 | 154.29 | 149.42 | 150.12 | -1.554% | 764,770 | -10.605% |
| 2026-09-10 | 154.50 | 158.00 | 152.17 | 152.49 | -2.693% | 874,796 | -11.994% |
| 2026-09-09 | 160.28 | 160.71 | 156.61 | 156.71 | -2.307% | 630,470 | -14.364% |
| 2026-09-08 | 158.00 | 162.91 | 157.50 | 160.41 | +1.789% | 980,249 | -16.339% |
| 2026-09-04 | 158.39 | 161.91 | 157.00 | 157.59 | -1.660% | 654,313 | -14.842% |
| 2026-09-03 | 158.50 | 161.79 | 157.06 | 160.25 | +2.942% | 1,228,173 | -16.256% |
| 2026-09-02 | 160.99 | 160.99 | 154.00 | 155.67 | -3.634% | 935,132 | -13.792% |
| 2026-09-01 | 151.00 | 161.67 | 151.00 | 161.54 | +6.074% | 1,967,116 | -16.925% |
| 2026-08-31 | 151.88 | 152.64 | 150.77 | 152.29 | -0.366% | 1,008,420 | -11.879% |
| 2026-08-28 | 156.26 | 156.26 | 152.50 | 152.85 | -1.925% | 870,262 | -12.202% |
| 2026-08-27 | 156.50 | 158.90 | 154.53 | 155.85 | +1.756% | 1,065,223 | -13.892% |
| 2026-08-26 | 150.93 | 156.31 | 150.44 | 153.16 | +2.291% | 1,386,416 | -12.379% |
| 2026-08-25 | 151.80 | 152.60 | 147.74 | 149.73 | +0.140% | 1,886,562 | -10.372% |
| 2026-08-24 | 155.49 | 156.75 | 149.16 | 149.52 | -4.631% | 1,713,171 | -10.246% |
| 2026-08-21 | 158.97 | 159.62 | 156.28 | 156.78 | +0.217% | 900,522 | -14.402% |
| 2026-08-20 | 161.30 | 161.47 | 154.59 | 156.44 | -3.587% | 1,111,317 | -14.216% |
| 2026-08-19 | 165.24 | 165.36 | 158.72 | 162.26 | -1.667% | 1,070,433 | -17.293% |
| 2026-08-18 | 168.11 | 169.07 | 164.77 | 165.01 | -3.807% | 723,025 | -18.672% |
| 2026-08-17 | 172.76 | 174.60 | 170.10 | 171.54 | -0.970% | 1,605,524 | -21.768% |
| 2026-08-14 | 170.00 | 173.50 | 169.50 | 173.22 | +1.685% | 537,654 | -22.526% |
| 2026-08-13 | 172.46 | 173.70 | 167.23 | 170.35 | -1.281% | 674,568 | -21.221% |
| 2026-08-12 | 173.50 | 174.49 | 168.37 | 172.56 | +1.679% | 951,108 | -22.230% |
| 2026-08-11 | 170.77 | 173.13 | 168.92 | 169.71 | +0.491% | 619,653 | -20.924% |
| 2026-08-10 | 170.96 | 172.00 | 168.81 | 168.88 | -0.600% | 476,752 | -20.535% |
| 2026-08-07 | 169.00 | 171.32 | 164.47 | 169.90 | +1.920% | 674,936 | -21.012% |
| 2026-08-06 | 168.00 | 172.54 | 166.31 | 166.70 | -0.939% | 658,946 | -19.496% |
| 2026-08-05 | 172.00 | 173.43 | 168.24 | 168.28 | -2.390% | 1,020,058 | -20.252% |
| 2026-08-04 | 173.50 | 178.50 | 170.91 | 172.40 | -0.800% | 1,766,798 | -22.158% |
| 2026-08-03 | 167.66 | 174.84 | 166.96 | 173.79 | +3.017% | 1,161,565 | -22.780% |
| 2026-07-31 | 168.49 | 170.46 | 164.71 | 168.70 | +1.878% | 887,551 | -20.451% |
| 2026-07-30 | 161.37 | 166.42 | 159.77 | 165.59 | +5.177% | 927,322 | -18.956% |
| 2026-07-29 | 168.00 | 168.00 | 157.10 | 157.44 | -7.208% | 1,318,305 | -14.761% |
| 2026-07-28 | 173.91 | 173.91 | 165.46 | 169.67 | -3.886% | 855,832 | -20.905% |
| 2026-07-27 | 178.50 | 181.54 | 173.01 | 176.53 | +1.152% | 748,926 | -23.979% |
| 2026-07-24 | 177.06 | 178.34 | 174.16 | 174.52 | -1.217% | 502,895 | -23.103% |
| 2026-07-23 | 174.88 | 180.50 | 174.65 | 176.67 | +0.856% | 717,396 | -24.039% |
| 2026-07-22 | 171.41 | 179.15 | 171.41 | 175.17 | +1.202% | 929,151 | -23.389% |
| 2026-07-21 | 171.78 | 173.99 | 168.32 | 173.09 | +2.082% | 976,617 | -22.468% |
| 2026-07-20 | 173.13 | 174.87 | 169.44 | 169.56 | -0.946% | 678,590 | -20.854% |
| 2026-07-17 | 170.00 | 174.87 | 167.67 | 171.18 | -1.473% | 1,204,630 | -21.603% |
| 2026-07-16 | 174.52 | 175.98 | 170.16 | 173.74 | -1.792% | 967,016 | -22.758% |
| 2026-07-15 | 181.60 | 183.46 | 174.99 | 176.91 | -1.624% | 1,085,342 | -24.142% |
| 2026-07-14 | 181.59 | 182.74 | 178.49 | 179.83 | +1.519% | 1,252,729 | -25.374% |
| 2026-07-13 | 183.76 | 184.56 | 176.03 | 177.14 | -4.763% | 1,189,148 | -24.241% |
| 2026-07-10 | 186.81 | 188.67 | 184.22 | 186.00 | -0.529% | 643,295 | -27.849% |
| 2026-07-09 | 187.00 | 189.24 | 184.52 | 186.99 | +1.564% | 529,054 | -28.231% |
| 2026-07-08 | 183.09 | 186.93 | 180.50 | 184.11 | -1.059% | 835,479 | -27.109% |
| 2026-07-07 | 194.17 | 195.31 | 184.70 | 186.08 | -5.490% | 937,006 | -27.880% |
| 2026-07-06 | 191.58 | 197.99 | 191.58 | 196.89 | +3.051% | 495,417 | -31.840% |
| 2026-07-02 | 193.70 | 197.90 | 186.86 | 191.06 | -0.099% | 587,530 | -29.760% |
| 2026-07-01 | 193.64 | 194.99 | 191.15 | 191.25 | -1.747% | 806,711 | -29.830% |
| 2026-06-30 | 191.14 | 194.94 | 189.73 | 194.65 | +2.853% | 791,351 | -31.056% |
| 2026-06-29 | 197.33 | 199.31 | 188.25 | 189.25 | -4.376% | 1,223,617 | -29.089% |
| 2026-06-26 | 200.00 | 202.10 | 194.96 | 197.91 | -3.350% | 3,059,666 | -32.191% |
| 2026-06-25 | 207.49 | 211.01 | 203.01 | 204.77 | -0.428% | 664,907 | -34.463% |
| 2026-06-24 | 209.70 | 211.21 | 205.40 | 205.65 | -2.020% | 778,036 | -34.743% |
| 2026-06-23 | 205.63 | 215.38 | 204.00 | 209.89 | -0.052% | 1,146,443 | -36.062% |
| 2026-06-22 | 208.25 | 214.51 | 207.55 | 210.00 | +2.240% | 1,105,902 | -36.095% |
| 2026-06-18 | 207.28 | 210.93 | 202.78 | 205.40 | +1.147% | 2,279,883 | -34.664% |
| 2026-06-17 | 197.00 | 205.44 | 196.25 | 203.07 | +3.118% | 1,060,592 | -33.914% |
| 2026-06-16 | 194.99 | 200.01 | 194.74 | 196.93 | +1.542% | 847,144 | -31.854% |
| 2026-06-15 | 198.50 | 199.05 | 193.56 | 193.94 | +0.253% | 725,260 | -30.803% |
| 2026-06-12 | 196.50 | 198.61 | 192.92 | 193.45 | -0.632% | 618,975 | -30.628% |
| 2026-06-11 | 183.40 | 194.92 | 182.85 | 194.68 | +6.383% | 795,147 | -31.066% |
| 2026-06-10 | 187.50 | 189.79 | 181.28 | 183.00 | -3.154% | 895,378 | -26.667% |
| 2026-06-09 | 188.89 | 193.49 | 179.46 | 188.96 | +0.800% | 1,020,745 | -28.980% |
| 2026-06-08 | 189.31 | 189.31 | 185.69 | 187.46 | +0.812% | 874,150 | -28.411% |
| 2026-06-05 | 188.76 | 190.22 | 184.07 | 185.95 | -2.521% | 682,503 | -27.830% |
| 2026-06-04 | 183.76 | 190.76 | 183.02 | 190.76 | +3.270% | 854,935 | -29.650% |
| 2026-06-03 | 185.96 | 187.47 | 182.50 | 184.72 | -1.356% | 1,272,581 | -27.350% |
| 2026-06-02 | 187.42 | 188.43 | 183.29 | 187.26 | -0.600% | 1,563,241 | -28.335% |
| 2026-06-01 | 189.99 | 191.54 | 184.57 | 188.39 | -3.824% | 1,423,564 | -28.765% |
| 2026-05-29 | 199.73 | 199.94 | 193.69 | 195.88 | -1.701% | 1,278,317 | -31.489% |
| 2026-05-28 | 198.84 | 200.41 | 196.00 | 199.27 | +0.161% | 921,085 | -32.654% |
| 2026-05-27 | 204.28 | 204.50 | 198.00 | 198.95 | -2.657% | 664,473 | -32.546% |
| 2026-05-26 | 208.23 | 208.83 | 202.25 | 204.38 | +0.724% | 1,115,357 | -34.338% |
| 2026-05-22 | 204.55 | 206.22 | 201.75 | 202.91 | +0.193% | 457,319 | -33.862% |
| 2026-05-21 | 201.16 | 203.87 | 198.00 | 202.52 | -0.069% | 396,347 | -33.735% |
| 2026-05-20 | 200.00 | 204.19 | 198.50 | 202.66 | +2.701% | 731,534 | -33.781% |
| 2026-05-19 | 198.94 | 201.26 | 193.00 | 197.33 | -2.283% | 1,070,047 | -31.992% |
| 2026-05-18 | 206.15 | 206.16 | 199.51 | 201.94 | -1.358% | 1,012,577 | -33.545% |
| 2026-05-15 | 208.22 | 209.00 | 202.25 | 204.72 | -2.949% | 848,840 | -34.447% |
| 2026-05-14 | 207.16 | 211.57 | 205.04 | 210.94 | +1.987% | 1,065,287 | -36.380% |
| 2026-05-13 | 206.90 | 209.66 | 201.15 | 206.83 | 0.000% | 1,040,101 | -35.116% |
| 2026-05-12 | 207.13 | 207.75 | 201.15 | 206.83 | -1.883% | 1,241,085 | -35.116% |
| 2026-05-11 | 201.65 | 212.10 | 199.23 | 210.80 | +2.664% | 1,028,473 | -36.338% |
| 2026-05-08 | 212.73 | 213.46 | 203.38 | 205.33 | -2.173% | 1,007,351 | -34.642% |
| 2026-05-07 | 216.01 | 216.23 | 203.57 | 209.89 | -2.467% | 1,502,358 | -36.062% |
| 2026-05-06 | 208.44 | 215.78 | 205.95 | 215.20 | +4.390% | 1,035,257 | -37.639% |
| 2026-05-05 | 217.77 | 227.12 | 203.05 | 206.15 | -4.860% | 1,708,872 | -34.902% |
| 2026-05-04 | 217.26 | 221.02 | 215.72 | 216.68 | +0.171% | 1,059,365 | -38.065% |
| 2026-05-01 | 217.00 | 218.26 | 213.00 | 216.31 | -0.037% | 609,987 | -37.959% |
| 2026-04-30 | 209.80 | 217.11 | 208.50 | 216.39 | +3.994% | 1,241,444 | -37.982% |
| 2026-04-29 | 216.22 | 216.24 | 205.65 | 208.08 | -3.747% | 948,475 | -35.506% |
| 2026-04-28 | 218.37 | 221.11 | 212.00 | 216.18 | -2.652% | 795,696 | -37.922% |
| 2026-04-27 | 223.03 | 224.00 | 217.02 | 222.07 | -0.484% | 743,390 | -39.569% |
| 2026-04-24 | 226.00 | 227.77 | 220.44 | 223.15 | -1.047% | 858,183 | -39.861% |
| 2026-04-23 | 222.39 | 226.45 | 218.00 | 225.51 | +2.926% | 1,171,598 | -40.490% |
| 2026-04-22 | 220.84 | 224.85 | 212.86 | 219.10 | +1.126% | 1,221,173 | -38.749% |
| 2026-04-21 | 229.00 | 229.90 | 216.00 | 216.66 | -5.074% | 1,150,413 | -38.060% |
| 2026-04-20 | 235.00 | 236.37 | 226.49 | 228.24 | -3.198% | 840,318 | -41.202% |
| 2026-04-17 | 233.80 | 238.24 | 232.38 | 235.78 | +2.158% | 1,385,396 | -43.083% |
| 2026-04-16 | 240.00 | 241.82 | 230.43 | 230.80 | -3.196% | 1,020,843 | -41.854% |
| 2026-04-15 | 238.21 | 240.41 | 235.33 | 238.42 | +0.063% | 782,481 | -43.713% |
| 2026-04-14 | 236.32 | 239.64 | 233.52 | 238.27 | +2.336% | 710,708 | -43.677% |
| 2026-04-13 | 229.01 | 234.27 | 228.00 | 232.83 | +1.420% | 673,759 | -42.361% |
| 2026-04-10 | 230.38 | 233.68 | 228.47 | 229.57 | -0.313% | 759,787 | -41.543% |
| 2026-04-09 | 231.40 | 237.90 | 230.24 | 230.29 | -0.643% | 1,112,239 | -41.726% |
| 2026-04-08 | 224.09 | 233.17 | 224.00 | 231.78 | +8.086% | 1,576,663 | -42.100% |
| 2026-04-07 | 215.82 | 218.09 | 211.70 | 214.44 | -0.713% | 829,810 | -37.418% |
| 2026-04-06 | 217.12 | 218.77 | 214.39 | 215.98 | +0.465% | 693,920 | -37.865% |
| 2026-04-02 | 207.00 | 218.85 | 205.07 | 214.98 | +1.020% | 679,784 | -37.576% |
| 2026-04-01 | 206.59 | 216.07 | 206.59 | 212.81 | +4.069% | 1,125,114 | -36.939% |
| 2026-03-31 | 195.09 | 205.74 | 194.29 | 204.49 | +6.733% | 1,011,175 | -34.373% |
| 2026-03-30 | 204.19 | 204.37 | 189.00 | 191.59 | -5.430% | 1,038,499 | -29.955% |
| 2026-03-27 | 202.80 | 207.97 | 202.00 | 202.59 | -1.219% | 923,477 | -33.758% |
| 2026-03-26 | 217.72 | 219.80 | 204.50 | 205.09 | -7.671% | 1,471,157 | -34.565% |
| 2026-03-25 | 211.35 | 222.29 | 209.76 | 222.13 | +8.483% | 1,348,409 | -39.585% |
| 2026-03-24 | 203.00 | 208.31 | 202.25 | 204.76 | -0.044% | 802,636 | -34.460% |
| 2026-03-23 | 199.82 | 210.22 | 199.82 | 204.85 | +2.553% | 789,435 | -34.489% |
| 2026-03-20 | 209.66 | 211.51 | 197.22 | 199.75 | -4.935% | 1,632,840 | -32.816% |
| 2026-03-19 | 202.04 | 212.87 | 200.55 | 210.12 | +0.546% | 1,060,979 | -36.132% |
| 2026-03-18 | 207.48 | 212.52 | 206.49 | 208.98 | +0.723% | 1,142,231 | -35.783% |
| 2026-03-17 | 203.57 | 208.13 | 202.93 | 207.48 | +1.373% | 915,771 | -35.319% |
| 2026-03-16 | 197.31 | 205.96 | 197.29 | 204.67 | +5.429% | 1,429,443 | -34.431% |
| 2026-03-13 | 200.00 | 200.62 | 188.84 | 194.13 | -1.865% | 1,375,716 | -30.871% |
| 2026-03-12 | 196.03 | 199.50 | 191.00 | 197.82 | +0.939% | 1,198,941 | -32.161% |
| 2026-03-11 | 194.90 | 199.14 | 193.25 | 195.98 | +0.036% | 811,951 | -31.524% |
| 2026-03-10 | 199.97 | 202.43 | 195.67 | 195.91 | -2.236% | 816,898 | -31.499% |
| 2026-03-09 | 194.00 | 201.50 | 193.22 | 200.39 | +2.643% | 1,027,860 | -33.031% |
| 2026-03-06 | 190.00 | 198.75 | 189.34 | 195.23 | -0.138% | 728,923 | -31.261% |
| 2026-03-05 | 202.50 | 204.21 | 190.03 | 195.50 | -4.899% | 1,274,309 | -31.355% |
| 2026-03-04 | 205.75 | 208.93 | 201.01 | 205.57 | -0.126% | 678,022 | -34.718% |
| 2026-03-03 | 210.94 | 212.73 | 199.78 | 205.83 | -4.915% | 1,093,968 | -34.801% |
| 2026-03-02 | 204.73 | 218.65 | 204.69 | 216.47 | +5.093% | 1,252,820 | -38.005% |
| 2026-02-27 | 203.63 | 207.58 | 202.61 | 205.98 | -0.608% | 800,588 | -34.848% |
| 2026-02-26 | 209.49 | 210.93 | 201.09 | 207.24 | -0.495% | 1,081,484 | -35.244% |
| 2026-02-25 | 206.88 | 211.03 | 203.99 | 208.27 | +1.978% | 1,101,341 | -35.564% |
| 2026-02-24 | 211.48 | 215.81 | 200.55 | 204.23 | +2.949% | 1,404,633 | -34.290% |
| 2026-02-23 | 204.00 | 206.00 | 197.62 | 198.38 | -3.904% | 989,024 | -32.352% |
| 2026-02-20 | 207.74 | 212.70 | 202.80 | 206.44 | -1.258% | 824,042 | -34.993% |
| 2026-02-19 | 201.67 | 209.22 | 201.17 | 209.07 | +3.372% | 552,621 | -35.811% |
| 2026-02-18 | 203.26 | 206.00 | 200.00 | 202.25 | +0.577% | 511,092 | -33.646% |
| 2026-02-17 | 197.47 | 203.08 | 195.94 | 201.09 | +0.344% | 532,548 | -33.264% |
| 2026-02-13 | 198.07 | 202.79 | 193.28 | 200.40 | +1.778% | 833,202 | -33.034% |
| 2026-02-12 | 203.01 | 205.91 | 196.60 | 196.90 | -0.806% | 656,445 | -31.844% |
| 2026-02-11 | 203.00 | 204.62 | 194.13 | 198.50 | -0.666% | 599,015 | -32.393% |
| 2026-02-10 | 203.50 | 203.50 | 198.22 | 199.83 | -1.562% | 846,096 | -32.843% |
| 2026-02-09 | 197.58 | 206.46 | 196.52 | 203.00 | +2.946% | 961,058 | -33.892% |
| 2026-02-06 | 193.49 | 198.79 | 192.00 | 197.19 | +5.213% | 1,267,532 | -31.944% |
| 2026-02-05 | 186.11 | 192.28 | 184.25 | 187.42 | -1.410% | 1,111,327 | -28.396% |
| 2026-02-04 | 211.00 | 211.00 | 183.51 | 190.10 | -9.854% | 1,923,592 | -29.406% |
| 2026-02-03 | 210.00 | 212.99 | 204.49 | 210.88 | +2.349% | 841,319 | -36.362% |
| 2026-02-02 | 202.92 | 206.75 | 201.10 | 206.04 | +0.297% | 735,657 | -34.867% |
| 2026-01-30 | 206.50 | 212.00 | 202.57 | 205.43 | -2.260% | 766,973 | -34.674% |
| 2026-01-29 | 217.39 | 219.85 | 205.13 | 210.18 | -2.829% | 1,134,124 | -36.150% |
| 2026-01-28 | 213.06 | 216.53 | 206.81 | 216.30 | +1.836% | 1,324,641 | -37.957% |
| 2026-01-27 | 205.95 | 214.13 | 203.18 | 212.40 | +3.087% | 1,028,412 | -36.817% |
| 2026-01-26 | 206.72 | 211.27 | 204.50 | 206.04 | -0.823% | 975,979 | -34.867% |
| 2026-01-23 | 206.96 | 207.96 | 202.50 | 207.75 | +0.688% | 603,059 | -35.403% |
| 2026-01-22 | 211.27 | 211.78 | 204.85 | 206.33 | -1.523% | 1,147,457 | -34.959% |
| 2026-01-21 | 208.40 | 210.26 | 202.94 | 209.52 | +1.674% | 1,141,403 | -35.949% |
| 2026-01-20 | 212.10 | 216.00 | 204.31 | 206.07 | -5.425% | 1,496,711 | -34.876% |
| 2026-01-16 | 214.68 | 220.57 | 213.30 | 217.89 | +2.176% | 1,825,641 | -38.409% |
| 2026-01-15 | 208.00 | 218.89 | 207.50 | 213.25 | +4.493% | 1,843,050 | -37.069% |
| 2026-01-14 | 208.58 | 209.00 | 200.33 | 204.08 | -3.068% | 1,276,809 | -34.241% |
| 2026-01-13 | 207.84 | 211.60 | 206.62 | 210.54 | +1.897% | 1,018,833 | -36.259% |
| 2026-01-12 | 201.50 | 207.41 | 201.50 | 206.62 | +2.561% | 1,172,290 | -35.050% |
| 2026-01-09 | 196.37 | 203.00 | 195.96 | 201.46 | +4.275% | 1,004,997 | -33.386% |
| 2026-01-08 | 197.74 | 200.13 | 189.68 | 193.20 | +0.499% | 1,411,775 | -30.538% |
| 2026-01-07 | 195.06 | 197.72 | 192.08 | 192.24 | -1.567% | 802,719 | -30.191% |
| 2026-01-06 | 189.02 | 195.50 | 188.00 | 195.30 | +3.322% | 1,039,294 | -31.285% |
| 2026-01-05 | 186.00 | 189.89 | 186.00 | 189.02 | +3.943% | 1,273,997 | -29.002% |
| 2026-01-02 | 174.53 | 182.03 | 173.75 | 181.85 | +5.213% | 760,232 | -26.203% |
| 2025-12-31 | 175.02 | 175.06 | 172.61 | 172.84 | -0.872% | 630,304 | -22.356% |
| 2025-12-30 | 176.51 | 176.53 | 173.97 | 174.36 | -0.644% | 603,349 | -23.033% |
| 2025-12-29 | 174.75 | 177.61 | 174.38 | 175.49 | -0.222% | 559,224 | -23.528% |
| 2025-12-26 | 177.31 | 177.60 | 174.80 | 175.88 | -0.734% | 425,700 | -23.698% |
| 2025-12-24 | 178.20 | 178.20 | 176.42 | 177.18 | -0.248% | 257,386 | -24.258% |
| 2025-12-23 | 177.91 | 181.01 | 177.04 | 177.62 | -0.443% | 759,441 | -24.445% |
| 2025-12-22 | 179.85 | 180.00 | 177.70 | 178.41 | +1.122% | 653,408 | -24.780% |
| 2025-12-19 | 170.89 | 176.88 | 170.74 | 176.43 | +3.327% | 1,665,039 | -23.936% |
| 2025-12-18 | 172.78 | 173.71 | 169.86 | 170.75 | +1.564% | 949,422 | -21.406% |
| 2025-12-17 | 173.20 | 174.00 | 167.03 | 168.12 | -2.933% | 940,327 | -20.176% |
| 2025-12-16 | 173.06 | 174.89 | 171.28 | 173.20 | -0.671% | 803,694 | -22.517% |
| 2025-12-15 | 176.57 | 176.91 | 170.05 | 174.37 | -0.377% | 1,210,719 | -23.037% |
| 2025-12-12 | 183.57 | 183.75 | 174.12 | 175.03 | -4.553% | 1,842,778 | -23.327% |
| 2025-12-11 | 178.94 | 183.94 | 172.25 | 183.38 | +2.076% | 1,811,432 | -26.819% |
| 2025-12-10 | 176.65 | 182.00 | 174.00 | 179.65 | +1.406% | 1,657,793 | -25.299% |
| 2025-12-09 | 177.97 | 180.00 | 177.11 | 177.16 | -0.890% | 699,481 | -24.249% |
| 2025-12-08 | 178.97 | 180.38 | 176.20 | 178.75 | +0.495% | 551,963 | -24.923% |
| 2025-12-05 | 181.00 | 181.48 | 174.87 | 177.87 | -0.258% | 813,542 | -24.552% |
| 2025-12-04 | 175.00 | 182.50 | 174.07 | 178.33 | +2.072% | 1,537,476 | -24.746% |
| 2025-12-03 | 175.66 | 175.66 | 171.69 | 174.71 | -0.846% | 825,092 | -23.187% |
| 2025-12-02 | 178.26 | 179.20 | 175.62 | 176.20 | +0.726% | 781,451 | -23.837% |
| 2025-12-01 | 176.52 | 176.97 | 174.28 | 174.93 | -2.208% | 675,681 | -23.284% |
| 2025-11-28 | 179.90 | 180.00 | 177.56 | 178.88 | +0.393% | 373,083 | -24.978% |
| 2025-11-26 | 177.98 | 179.79 | 175.59 | 178.18 | +1.666% | 597,647 | -24.683% |
| 2025-11-25 | 174.00 | 176.26 | 170.81 | 175.26 | +0.367% | 972,747 | -23.428% |
| 2025-11-24 | 171.45 | 175.12 | 169.82 | 174.62 | +2.833% | 971,024 | -23.147% |
| 2025-11-21 | 172.01 | 174.73 | 164.01 | 169.81 | -3.121% | 1,737,689 | -20.970% |
| 2025-11-20 | 185.00 | 187.03 | 175.03 | 175.28 | -2.519% | 1,131,510 | -23.437% |
| 2025-11-19 | 176.18 | 181.22 | 174.65 | 179.81 | +2.217% | 1,000,576 | -25.366% |
| 2025-11-18 | 175.00 | 177.78 | 171.74 | 175.91 | -0.153% | 1,223,412 | -23.711% |
| 2025-11-17 | 179.44 | 181.01 | 173.27 | 176.18 | -1.195% | 1,383,179 | -23.828% |
| 2025-11-14 | 175.00 | 182.88 | 172.41 | 178.31 | +0.242% | 1,868,275 | -24.738% |
| 2025-11-13 | 195.46 | 195.50 | 176.56 | 177.88 | -9.600% | 2,190,231 | -24.556% |
| 2025-11-12 | 196.37 | 200.00 | 194.41 | 196.77 | +0.572% | 1,233,215 | -31.799% |
| 2025-11-11 | 197.74 | 198.50 | 191.51 | 195.65 | -1.580% | 847,139 | -31.408% |
| 2025-11-10 | 197.50 | 199.17 | 193.29 | 198.79 | +2.707% | 1,178,681 | -32.492% |
| 2025-11-07 | 189.35 | 193.62 | 185.00 | 193.55 | -0.196% | 1,462,840 | -30.664% |
| 2025-11-06 | 197.97 | 198.00 | 190.40 | 193.93 | -2.115% | 2,992,677 | -30.800% |
| 2025-11-05 | 195.70 | 202.00 | 194.96 | 198.12 | -1.133% | 2,236,661 | -32.263% |
| 2025-11-04 | 204.29 | 207.00 | 195.36 | 200.39 | -7.167% | 2,342,883 | -33.031% |
| 2025-11-03 | 214.02 | 216.93 | 211.38 | 215.86 | +1.053% | 1,496,391 | -37.830% |
| 2025-10-31 | 215.00 | 216.74 | 211.47 | 213.61 | -0.089% | 1,087,052 | -37.175% |
| 2025-10-30 | 213.58 | 218.50 | 211.82 | 213.80 | +0.051% | 1,075,602 | -37.231% |
| 2025-10-29 | 207.60 | 215.62 | 205.51 | 213.69 | +2.924% | 1,241,766 | -37.199% |
| 2025-10-28 | 213.30 | 214.00 | 206.50 | 207.62 | +1.760% | 1,246,456 | -35.363% |
| 2025-10-27 | 205.08 | 207.13 | 202.37 | 204.03 | +0.369% | 698,676 | -34.225% |
| 2025-10-24 | 202.00 | 203.58 | 200.78 | 203.28 | +1.681% | 804,070 | -33.983% |
| 2025-10-23 | 191.00 | 200.43 | 191.00 | 199.92 | +4.577% | 1,046,363 | -32.873% |
| 2025-10-22 | 205.00 | 206.43 | 190.50 | 191.17 | -6.855% | 2,111,258 | -29.801% |
| 2025-10-21 | 206.00 | 207.72 | 200.01 | 205.24 | -1.194% | 1,422,020 | -34.613% |
| 2025-10-20 | 206.00 | 208.78 | 202.85 | 207.72 | +2.265% | 1,004,135 | -35.394% |
| 2025-10-17 | 206.00 | 209.59 | 196.98 | 203.12 | -2.818% | 1,877,390 | -33.931% |
| 2025-10-16 | 207.01 | 214.72 | 205.00 | 209.01 | +2.546% | 2,113,761 | -35.793% |
| 2025-10-15 | 213.40 | 214.00 | 201.17 | 203.82 | +0.672% | 2,535,469 | -34.158% |
| 2025-10-14 | 195.04 | 204.96 | 193.25 | 202.46 | +2.579% | 1,514,423 | -33.715% |
| 2025-10-13 | 194.19 | 199.78 | 193.05 | 197.37 | +3.835% | 902,990 | -32.006% |
| 2025-10-10 | 195.60 | 198.24 | 189.89 | 190.08 | -2.822% | 1,063,237 | -29.398% |
| 2025-10-09 | 197.57 | 199.72 | 194.17 | 195.60 | -0.716% | 1,000,873 | -31.391% |
| 2025-10-08 | 193.00 | 197.52 | 191.99 | 197.01 | +2.936% | 817,851 | -31.882% |
| 2025-10-07 | 192.03 | 195.60 | 189.57 | 191.39 | +0.005% | 1,356,741 | -29.881% |
| 2025-10-06 | 188.37 | 193.25 | 188.00 | 191.38 | +2.540% | 1,299,525 | -29.878% |
| 2025-10-03 | 186.43 | 188.81 | 183.71 | 186.64 | +0.506% | 1,127,623 | -28.097% |
| 2025-10-02 | 188.24 | 190.01 | 183.22 | 185.70 | -0.791% | 985,373 | -27.733% |
| 2025-10-01 | 184.00 | 188.40 | 182.10 | 187.18 | +1.524% | 1,311,829 | -28.304% |
| 2025-09-30 | 182.00 | 185.39 | 181.78 | 184.37 | +1.324% | 948,702 | -27.212% |
| 2025-09-29 | 183.45 | 184.99 | 181.04 | 181.96 | +0.742% | 1,081,103 | -26.248% |
| 2025-09-26 | 177.66 | 180.98 | 177.50 | 180.62 | +2.503% | 879,820 | -25.700% |
| 2025-09-25 | 172.23 | 177.65 | 170.88 | 176.21 | +0.680% | 854,046 | -23.841% |
| 2025-09-24 | 178.65 | 179.75 | 174.92 | 175.02 | -1.685% | 612,890 | -23.323% |
| 2025-09-23 | 177.51 | 182.00 | 177.04 | 178.02 | -0.095% | 1,088,140 | -24.615% |
| 2025-09-22 | 174.51 | 178.72 | 172.25 | 178.19 | +2.115% | 1,046,463 | -24.687% |
| 2025-09-19 | 174.14 | 176.06 | 172.07 | 174.50 | +0.270% | 2,477,379 | -23.095% |
| 2025-09-18 | 169.00 | 174.66 | 168.00 | 174.03 | +3.356% | 1,184,859 | -22.887% |
| 2025-09-17 | 176.00 | 177.24 | 167.91 | 168.38 | -4.682% | 1,797,753 | -20.299% |
| 2025-09-16 | 175.00 | 179.07 | 172.71 | 176.65 | +1.348% | 1,866,990 | -24.031% |
| 2025-09-15 | 170.03 | 174.94 | 168.56 | 174.30 | +3.547% | 1,181,041 | -23.006% |
| 2025-09-12 | 170.00 | 171.50 | 168.32 | 168.33 | -1.041% | 688,916 | -20.276% |
| 2025-09-11 | 166.88 | 171.85 | 166.25 | 170.10 | +2.390% | 1,095,652 | -21.105% |
| 2025-09-10 | 164.75 | 166.22 | 163.79 | 166.13 | +2.404% | 784,431 | -19.220% |
| 2025-09-09 | 163.00 | 163.99 | 159.87 | 162.23 | -0.928% | 773,350 | -17.278% |
| 2025-09-08 | 163.64 | 165.72 | 162.98 | 163.75 | +0.067% | 856,917 | -18.046% |
| 2025-09-05 | 165.50 | 166.75 | 158.56 | 163.64 | -0.092% | 1,467,941 | -17.991% |
| 2025-09-04 | 161.40 | 164.17 | 161.02 | 163.79 | +1.765% | 1,112,355 | -18.066% |
| 2025-09-03 | 161.74 | 161.90 | 159.00 | 160.95 | +0.575% | 1,015,200 | -16.620% |
| 2025-09-02 | 160.04 | 160.78 | 157.42 | 160.03 | -1.240% | 712,525 | -16.141% |
| 2025-08-29 | 165.60 | 166.38 | 161.20 | 162.04 | -2.285% | 847,489 | -17.181% |
| 2025-08-28 | 165.87 | 166.69 | 164.72 | 165.83 | +0.139% | 811,341 | -19.074% |
| 2025-08-27 | 166.49 | 166.83 | 164.48 | 165.60 | -0.552% | 994,319 | -18.961% |
| 2025-08-26 | 164.21 | 167.59 | 163.09 | 166.52 | +2.260% | 1,276,443 | -19.409% |
| 2025-08-25 | 163.86 | 164.98 | 162.68 | 162.84 | -0.153% | 1,074,202 | -17.588% |
| 2025-08-22 | 165.95 | 167.77 | 163.06 | 163.09 | -1.361% | 1,278,295 | -17.714% |
| 2025-08-21 | 164.00 | 166.37 | 163.62 | 165.34 | +1.088% | 917,512 | -18.834% |
| 2025-08-20 | 165.11 | 165.35 | 161.67 | 163.56 | -1.327% | 1,408,795 | -17.951% |
| 2025-08-19 | 169.51 | 169.51 | 163.63 | 165.76 | -3.030% | 1,760,215 | -19.040% |
| 2025-08-18 | 173.56 | 174.54 | 170.20 | 170.94 | -1.476% | 2,027,427 | -21.493% |
| 2025-08-15 | 174.50 | 174.66 | 170.71 | 173.50 | -0.687% | 902,200 | -22.651% |
| 2025-08-14 | 177.48 | 178.22 | 173.14 | 174.70 | -1.165% | 837,927 | -23.183% |
| 2025-08-13 | 184.69 | 184.99 | 174.28 | 176.76 | -1.532% | 1,451,610 | -24.078% |
| 2025-08-12 | 177.89 | 179.77 | 175.51 | 179.51 | +0.911% | 1,113,874 | -25.241% |
| 2025-08-11 | 178.03 | 180.76 | 176.50 | 177.89 | -0.725% | 806,246 | -24.560% |
| 2025-08-08 | 180.56 | 181.24 | 177.59 | 179.19 | -0.189% | 1,044,264 | -25.107% |
| 2025-08-07 | 179.86 | 181.16 | 177.00 | 179.53 | -0.117% | 1,000,434 | -25.249% |
| 2025-08-06 | 180.44 | 181.27 | 177.19 | 179.74 | -1.242% | 1,829,736 | -25.337% |
| 2025-08-05 | 176.04 | 189.25 | 173.50 | 182.00 | +17.792% | 4,758,221 | -26.264% |
| 2025-08-04 | 151.27 | 154.78 | 149.57 | 154.51 | +3.351% | 1,642,119 | -13.145% |
| 2025-08-01 | 145.55 | 150.57 | 143.07 | 149.50 | -1.599% | 1,375,885 | -10.234% |
| 2025-07-31 | 152.38 | 153.53 | 150.53 | 151.93 | -0.295% | 902,772 | -11.670% |
| 2025-07-30 | 150.82 | 152.78 | 149.00 | 152.38 | +1.397% | 1,206,219 | -11.931% |
| 2025-07-29 | 150.61 | 151.41 | 149.36 | 150.28 | +0.300% | 1,016,600 | -10.700% |
| 2025-07-28 | 149.50 | 149.95 | 147.21 | 149.83 | +1.264% | 1,077,154 | -10.432% |
| 2025-07-25 | 145.00 | 148.75 | 143.45 | 147.96 | +2.864% | 1,026,390 | -9.300% |
| 2025-07-24 | 143.86 | 144.65 | 142.72 | 143.84 | +0.328% | 659,355 | -6.702% |
| 2025-07-23 | 140.98 | 144.81 | 140.98 | 143.37 | +2.378% | 1,389,145 | -6.396% |
| 2025-07-22 | 139.24 | 140.79 | 136.18 | 140.04 | -0.228% | 844,289 | -4.170% |
| 2025-07-21 | 143.70 | 144.48 | 140.02 | 140.36 | -1.812% | 784,464 | -4.389% |
| 2025-07-18 | 143.10 | 144.11 | 141.47 | 142.95 | +0.429% | 862,532 | -6.121% |
| 2025-07-17 | 140.21 | 143.47 | 139.95 | 142.34 | +1.780% | 1,269,673 | -5.719% |
| 2025-07-16 | 137.19 | 139.96 | 136.29 | 139.85 | +1.746% | 931,097 | -4.040% |
| 2025-07-15 | 139.94 | 139.94 | 137.32 | 137.45 | -0.865% | 821,383 | -2.364% |
| 2025-07-14 | 136.93 | 139.95 | 136.79 | 138.65 | +1.160% | 1,044,685 | -3.210% |
| 2025-07-11 | 136.17 | 137.52 | 135.72 | 137.06 | +0.447% | 614,382 | -2.087% |
| 2025-07-10 | 137.25 | 137.53 | 133.84 | 136.45 | -0.807% | 877,143 | -1.649% |
| 2025-07-09 | 138.37 | 138.69 | 136.65 | 137.56 | +0.138% | 792,354 | -2.443% |
| 2025-07-08 | 143.00 | 143.61 | 136.86 | 137.37 | -4.465% | 1,946,851 | -2.308% |
| 2025-07-07 | 143.03 | 144.58 | 141.80 | 143.79 | +0.616% | 823,613 | -6.669% |
| 2025-07-03 | 141.05 | 143.53 | 141.05 | 142.91 | +1.520% | 718,248 | -6.095% |
| 2025-07-02 | 139.89 | 141.77 | 139.00 | 140.77 | +0.285% | 1,195,557 | -4.667% |
| 2025-07-01 | 143.27 | 144.49 | 137.94 | 140.37 | -2.561% | 2,217,288 | -4.396% |
| 2025-06-30 | 144.75 | 144.75 | 142.36 | 144.06 | +0.608% | 1,032,913 | -6.844% |
| 2025-06-27 | 142.58 | 144.53 | 141.94 | 143.19 | +0.930% | 1,326,483 | -6.278% |
| 2025-06-26 | 141.81 | 142.95 | 140.60 | 141.87 | +0.717% | 1,238,857 | -5.406% |
| 2025-06-25 | 142.93 | 144.19 | 140.68 | 140.86 | -1.019% | 1,474,163 | -4.728% |
| 2025-06-24 | 142.34 | 143.03 | 140.09 | 142.31 | +0.176% | 1,127,507 | -5.699% |
| 2025-06-23 | 140.90 | 143.34 | 138.62 | 142.06 | -0.183% | 1,829,912 | -5.533% |
| 2025-06-20 | 140.93 | 143.34 | 137.70 | 142.32 | +1.274% | 3,523,640 | -5.705% |
| 2025-06-18 | 141.90 | 143.88 | 139.95 | 140.53 | -0.418% | 1,367,847 | -4.504% |
| 2025-06-17 | 140.49 | 142.13 | 138.13 | 141.12 | +1.038% | 1,626,741 | -4.904% |
| 2025-06-16 | 140.33 | 145.33 | 138.86 | 139.67 | +1.159% | 2,405,682 | -3.916% |
| 2025-06-13 | 137.39 | 139.54 | 137.07 | 138.07 | +0.210% | 1,151,907 | -2.803% |
| 2025-06-12 | 134.00 | 138.51 | 134.00 | 137.78 | +1.458% | 1,714,519 | -2.598% |
| 2025-06-11 | 131.83 | 136.11 | 128.96 | 135.80 | +3.105% | 1,437,071 | -1.178% |
| 2025-06-10 | 131.49 | 134.44 | 130.73 | 131.71 | -0.686% | 1,928,974 | +1.891% |
| 2025-06-09 | 132.23 | 133.60 | 129.36 | 132.62 | +2.236% | 1,438,254 | +1.191% |
| 2025-06-06 | 129.85 | 130.00 | 128.52 | 129.72 | +0.605% | 731,888 | +3.454% |
| 2025-06-05 | 129.20 | 129.40 | 127.50 | 128.94 | +0.054% | 890,196 | +4.079% |
| 2025-06-04 | 128.60 | 129.64 | 127.78 | 128.87 | +0.405% | 832,716 | +4.136% |
| 2025-06-03 | 127.88 | 130.44 | 126.91 | 128.35 | +1.784% | 1,233,086 | +4.558% |
| 2025-06-02 | 125.57 | 126.48 | 124.30 | 126.10 | +0.398% | 801,041 | +6.423% |
| 2025-05-30 | 124.50 | 125.61 | 123.12 | 125.60 | +0.279% | 1,157,498 | +6.847% |
| 2025-05-29 | 126.25 | 127.46 | 124.54 | 125.25 | -1.059% | 1,421,276 | +7.146% |
| 2025-05-28 | 123.49 | 127.64 | 123.06 | 126.59 | +3.457% | 2,185,734 | +6.012% |
| 2025-05-27 | 122.06 | 125.08 | 120.56 | 122.36 | +2.402% | 2,373,446 | +9.676% |
| 2025-05-23 | 113.01 | 119.94 | 109.09 | 119.49 | +11.030% | 2,594,266 | +12.311% |
| 2025-05-22 | 107.23 | 108.22 | 106.22 | 107.62 | +0.214% | 377,785 | +24.698% |
| 2025-05-21 | 109.76 | 110.02 | 107.16 | 107.39 | -2.559% | 683,912 | +24.965% |
| 2025-05-20 | 109.42 | 111.04 | 109.42 | 110.21 | +0.200% | 951,889 | +21.768% |
| 2025-05-19 | 108.59 | 110.05 | 108.53 | 109.99 | +0.273% | 536,001 | +22.011% |
| 2025-05-16 | 109.00 | 110.19 | 108.00 | 109.69 | +0.790% | 691,857 | +22.345% |
| 2025-05-15 | 107.41 | 109.00 | 107.06 | 108.83 | +1.577% | 813,427 | +23.312% |
| 2025-05-14 | 107.77 | 108.38 | 106.78 | 107.14 | -0.047% | 877,532 | +25.257% |
| 2025-05-13 | 107.77 | 109.06 | 106.83 | 107.19 | +0.093% | 757,722 | +25.198% |
| 2025-05-12 | 112.02 | 112.02 | 105.07 | 107.09 | -1.181% | 1,373,477 | +25.315% |
| 2025-05-09 | 108.41 | 108.84 | 106.49 | 108.37 | +0.389% | 899,937 | +23.835% |
| 2025-05-08 | 108.63 | 109.58 | 106.69 | 107.95 | +0.176% | 1,037,532 | +24.317% |
| 2025-05-07 | 108.19 | 108.63 | 106.52 | 107.76 | -0.342% | 945,295 | +24.536% |
| 2025-05-06 | 107.89 | 108.64 | 102.42 | 108.13 | -3.464% | 2,396,474 | +24.110% |
| 2025-05-05 | 111.51 | 113.13 | 111.21 | 112.01 | -0.533% | 1,133,601 | +19.811% |
| 2025-05-02 | 112.52 | 114.41 | 111.70 | 112.61 | +1.341% | 753,479 | +19.172% |
| 2025-05-01 | 110.05 | 112.02 | 109.35 | 111.12 | 0.000% | 772,475 | +20.770% |