BXC
BlueLinx Holdings Inc.
stockNYSE
Market OpenOct 21, 2026 2:50:45 PM EDT
75.90USD+1.295%(+0.97)135,878
BXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 74.87 | 77.26 | 74.71 | 75.90 | +1.295% | 135,878 | 0.000% |
| 2026-10-20 | 72.88 | 75.78 | 72.51 | 74.93 | +3.366% | 191,746 | +1.295% |
| 2026-10-19 | 73.94 | 74.64 | 72.27 | 72.49 | -1.535% | 110,487 | +4.704% |
| 2026-10-16 | 73.06 | 75.44 | 72.53 | 73.62 | +0.464% | 135,569 | +3.097% |
| 2026-10-15 | 72.90 | 73.42 | 71.23 | 73.28 | +3.605% | 149,647 | +3.575% |
| 2026-10-14 | 70.97 | 71.69 | 68.92 | 70.73 | -2.158% | 189,817 | +7.309% |
| 2026-10-13 | 72.01 | 73.19 | 70.69 | 72.29 | +1.846% | 144,924 | +4.994% |
| 2026-10-12 | 70.25 | 71.90 | 70.00 | 70.98 | +0.311% | 191,355 | +6.932% |
| 2026-10-09 | 70.48 | 71.33 | 69.15 | 70.76 | -0.743% | 167,287 | +7.264% |
| 2026-10-08 | 70.05 | 72.34 | 69.62 | 71.29 | +0.465% | 161,970 | +6.467% |
| 2026-10-07 | 72.60 | 73.56 | 69.52 | 70.96 | -5.159% | 174,679 | +6.962% |
| 2026-10-06 | 75.93 | 77.33 | 74.42 | 74.82 | +0.295% | 135,590 | +1.443% |
| 2026-10-05 | 72.62 | 75.70 | 71.96 | 74.60 | +1.304% | 255,849 | +1.743% |
| 2026-10-02 | 75.99 | 77.83 | 73.24 | 73.64 | -0.203% | 189,954 | +3.069% |
| 2026-10-01 | 71.12 | 73.81 | 69.63 | 73.79 | +3.740% | 161,533 | +2.859% |
| 2026-09-30 | 74.93 | 75.00 | 71.03 | 71.13 | -4.830% | 169,324 | +6.706% |
| 2026-09-29 | 76.02 | 76.47 | 72.99 | 74.74 | -0.214% | 154,936 | +1.552% |
| 2026-09-28 | 75.22 | 77.16 | 74.48 | 74.90 | -1.899% | 171,166 | +1.335% |
| 2026-09-25 | 74.02 | 77.54 | 72.41 | 76.35 | +3.427% | 147,005 | -0.589% |
| 2026-09-24 | 77.96 | 79.17 | 72.03 | 73.82 | -7.505% | 280,142 | +2.818% |
| 2026-09-23 | 81.05 | 82.71 | 79.60 | 79.81 | -3.249% | 238,774 | -4.899% |
| 2026-09-22 | 77.64 | 82.55 | 76.27 | 82.49 | +9.244% | 181,669 | -7.989% |
| 2026-09-21 | 75.13 | 76.90 | 74.20 | 75.51 | +1.807% | 210,316 | +0.516% |
| 2026-09-18 | 74.28 | 75.47 | 72.66 | 74.17 | -0.882% | 263,169 | +2.332% |
| 2026-09-17 | 77.73 | 77.86 | 74.60 | 74.83 | -0.874% | 105,486 | +1.430% |
| 2026-09-16 | 80.45 | 80.45 | 73.71 | 75.49 | -1.808% | 143,521 | +0.543% |
| 2026-09-15 | 78.00 | 79.16 | 76.47 | 76.88 | -2.474% | 129,095 | -1.275% |
| 2026-09-14 | 78.03 | 81.09 | 76.94 | 78.83 | -1.166% | 104,115 | -3.717% |
| 2026-09-11 | 82.00 | 83.07 | 78.95 | 79.76 | +0.013% | 190,965 | -4.840% |
| 2026-09-10 | 78.63 | 79.96 | 72.72 | 79.75 | -0.400% | 139,333 | -4.828% |
| 2026-09-09 | 79.94 | 81.26 | 79.37 | 80.07 | -1.355% | 86,290 | -5.208% |
| 2026-09-08 | 81.81 | 81.94 | 79.61 | 81.17 | -0.782% | 120,293 | -6.493% |
| 2026-09-04 | 77.04 | 82.37 | 77.02 | 81.81 | +5.862% | 204,383 | -7.224% |
| 2026-09-03 | 77.44 | 77.67 | 74.75 | 77.28 | +1.953% | 162,697 | -1.786% |
| 2026-09-02 | 74.93 | 78.14 | 74.33 | 75.80 | +1.378% | 104,313 | +0.132% |
| 2026-09-01 | 78.26 | 79.37 | 73.99 | 74.77 | -6.103% | 117,736 | +1.511% |
| 2026-08-31 | 79.42 | 80.28 | 77.57 | 79.63 | +0.264% | 152,004 | -4.684% |
| 2026-08-28 | 79.95 | 80.90 | 77.87 | 79.42 | -0.389% | 117,428 | -4.432% |
| 2026-08-27 | 81.28 | 83.00 | 79.60 | 79.73 | -3.673% | 134,770 | -4.804% |
| 2026-08-26 | 83.63 | 86.08 | 81.18 | 82.77 | -0.874% | 157,103 | -8.300% |
| 2026-08-25 | 83.88 | 84.26 | 80.94 | 83.50 | +0.578% | 126,548 | -9.102% |
| 2026-08-24 | 85.30 | 85.85 | 82.11 | 83.02 | -1.868% | 134,882 | -8.576% |
| 2026-08-21 | 84.03 | 86.00 | 83.48 | 84.60 | +2.014% | 152,996 | -10.284% |
| 2026-08-20 | 85.10 | 85.55 | 82.03 | 82.93 | -3.749% | 138,603 | -8.477% |
| 2026-08-19 | 84.31 | 87.50 | 84.31 | 86.16 | +4.348% | 102,435 | -11.908% |
| 2026-08-18 | 85.97 | 86.17 | 82.29 | 82.57 | -3.189% | 137,809 | -8.078% |
| 2026-08-17 | 85.61 | 85.92 | 83.75 | 85.29 | -1.422% | 113,972 | -11.009% |
| 2026-08-14 | 89.63 | 89.99 | 85.49 | 86.52 | -3.470% | 122,803 | -12.275% |
| 2026-08-13 | 90.00 | 90.31 | 87.97 | 89.63 | +0.460% | 141,963 | -15.319% |
| 2026-08-12 | 90.21 | 91.63 | 86.20 | 89.22 | -0.734% | 189,209 | -14.929% |
| 2026-08-11 | 90.47 | 93.80 | 89.10 | 89.88 | -1.674% | 224,575 | -15.554% |
| 2026-08-10 | 90.36 | 91.85 | 88.62 | 91.41 | +1.702% | 209,824 | -16.968% |
| 2026-08-07 | 86.55 | 90.87 | 85.00 | 89.88 | +5.246% | 312,088 | -15.554% |
| 2026-08-06 | 74.19 | 85.67 | 72.53 | 85.40 | +17.728% | 409,698 | -11.124% |
| 2026-08-05 | 63.19 | 75.97 | 63.00 | 72.54 | +12.535% | 320,667 | +4.632% |
| 2026-08-04 | 61.44 | 65.86 | 60.80 | 64.46 | +6.528% | 190,035 | +17.747% |
| 2026-08-03 | 55.77 | 60.70 | 55.77 | 60.51 | +11.601% | 196,935 | +25.434% |
| 2026-07-31 | 54.08 | 54.28 | 51.02 | 54.22 | +1.422% | 170,751 | +39.985% |
| 2026-07-30 | 56.28 | 56.28 | 53.14 | 53.46 | -3.257% | 119,396 | +41.975% |
| 2026-07-29 | 58.67 | 58.67 | 54.01 | 55.26 | -7.607% | 156,599 | +37.351% |
| 2026-07-28 | 59.00 | 61.07 | 59.00 | 59.81 | +2.766% | 116,956 | +26.902% |
| 2026-07-27 | 59.62 | 60.65 | 57.64 | 58.20 | -0.360% | 109,926 | +30.412% |
| 2026-07-24 | 58.26 | 60.06 | 56.47 | 58.41 | +1.760% | 119,993 | +29.944% |
| 2026-07-23 | 57.02 | 57.73 | 55.42 | 57.40 | -0.881% | 109,469 | +32.230% |
| 2026-07-22 | 54.85 | 58.23 | 54.85 | 57.91 | +6.394% | 118,176 | +31.065% |
| 2026-07-21 | 56.54 | 56.71 | 53.98 | 54.43 | -4.054% | 306,329 | +39.445% |
| 2026-07-20 | 61.26 | 61.26 | 56.56 | 56.73 | -6.169% | 210,105 | +33.792% |
| 2026-07-17 | 61.52 | 63.36 | 59.08 | 60.46 | -2.500% | 161,508 | +25.538% |
| 2026-07-16 | 58.11 | 63.38 | 58.11 | 62.01 | +5.585% | 158,594 | +22.400% |
| 2026-07-15 | 55.50 | 60.60 | 55.50 | 58.73 | +5.326% | 184,141 | +29.235% |
| 2026-07-14 | 55.38 | 56.52 | 54.01 | 55.76 | +2.821% | 132,135 | +36.119% |
| 2026-07-13 | 54.07 | 54.92 | 53.27 | 54.23 | +0.111% | 94,802 | +39.959% |
| 2026-07-10 | 52.25 | 55.44 | 52.25 | 54.17 | +4.575% | 113,958 | +40.114% |
| 2026-07-09 | 51.17 | 52.21 | 50.00 | 51.80 | +2.717% | 95,529 | +46.525% |
| 2026-07-08 | 52.59 | 52.59 | 48.76 | 50.43 | -5.914% | 166,117 | +50.506% |
| 2026-07-07 | 56.42 | 57.20 | 52.74 | 53.60 | -5.015% | 145,390 | +41.604% |
| 2026-07-06 | 57.00 | 58.38 | 55.34 | 56.43 | -0.721% | 143,310 | +34.503% |
| 2026-07-02 | 61.34 | 61.41 | 56.51 | 56.84 | -6.174% | 160,776 | +33.533% |
| 2026-07-01 | 60.99 | 62.47 | 59.37 | 60.58 | -2.101% | 196,754 | +25.289% |
| 2026-06-30 | 63.37 | 63.62 | 61.35 | 61.88 | -2.135% | 182,076 | +22.657% |
| 2026-06-29 | 64.05 | 64.05 | 61.02 | 63.23 | -3.140% | 135,791 | +20.038% |
| 2026-06-26 | 62.65 | 65.28 | 62.24 | 65.28 | +3.520% | 364,752 | +16.268% |
| 2026-06-25 | 60.49 | 63.48 | 60.49 | 63.06 | +3.888% | 151,753 | +20.362% |
| 2026-06-24 | 55.04 | 60.84 | 55.00 | 60.70 | +10.868% | 244,582 | +25.041% |
| 2026-06-23 | 54.88 | 56.36 | 54.09 | 54.75 | -1.387% | 105,820 | +38.630% |
| 2026-06-22 | 57.08 | 58.45 | 55.10 | 55.52 | -3.544% | 98,320 | +36.707% |
| 2026-06-18 | 55.27 | 58.81 | 54.98 | 57.56 | +5.809% | 316,437 | +31.862% |
| 2026-06-17 | 54.92 | 58.19 | 53.82 | 54.40 | -1.324% | 124,592 | +39.522% |
| 2026-06-16 | 56.01 | 56.37 | 54.98 | 55.13 | -0.667% | 68,837 | +37.675% |
| 2026-06-15 | 55.63 | 58.27 | 55.10 | 55.50 | +0.799% | 88,379 | +36.757% |
| 2026-06-12 | 56.00 | 57.85 | 55.06 | 55.06 | -0.864% | 108,930 | +37.850% |
| 2026-06-11 | 52.25 | 55.67 | 51.67 | 55.54 | +6.337% | 77,280 | +36.658% |
| 2026-06-10 | 54.39 | 54.39 | 52.23 | 52.23 | -2.810% | 63,051 | +45.319% |
| 2026-06-09 | 52.00 | 54.66 | 52.00 | 53.74 | +4.208% | 104,991 | +41.236% |
| 2026-06-08 | 50.57 | 52.70 | 49.98 | 51.57 | +2.525% | 90,773 | +47.179% |
| 2026-06-05 | 50.60 | 51.86 | 49.62 | 50.30 | -2.614% | 103,904 | +50.895% |
| 2026-06-04 | 51.71 | 53.02 | 50.72 | 51.65 | +1.017% | 97,882 | +46.951% |
| 2026-06-03 | 52.04 | 52.60 | 50.51 | 51.13 | -2.647% | 113,643 | +48.445% |
| 2026-06-02 | 50.50 | 52.60 | 49.92 | 52.52 | +3.712% | 131,072 | +44.516% |
| 2026-06-01 | 51.62 | 51.94 | 49.49 | 50.64 | -2.597% | 89,698 | +49.882% |
| 2026-05-29 | 52.63 | 53.37 | 51.35 | 51.99 | -1.906% | 260,076 | +45.990% |
| 2026-05-28 | 51.92 | 53.78 | 51.66 | 53.00 | +1.126% | 91,659 | +43.208% |
| 2026-05-27 | 51.96 | 53.22 | 51.08 | 52.41 | +2.785% | 127,241 | +44.820% |
| 2026-05-26 | 49.24 | 50.99 | 48.67 | 50.99 | +4.381% | 102,659 | +48.853% |
| 2026-05-22 | 49.63 | 49.63 | 47.31 | 48.85 | -1.113% | 189,986 | +55.374% |
| 2026-05-21 | 47.95 | 49.82 | 46.50 | 49.40 | +1.730% | 81,133 | +53.644% |
| 2026-05-20 | 46.99 | 48.84 | 46.46 | 48.56 | +3.628% | 134,684 | +56.301% |
| 2026-05-19 | 51.96 | 51.96 | 46.67 | 46.86 | -11.166% | 161,702 | +61.972% |
| 2026-05-18 | 50.35 | 53.31 | 49.56 | 52.75 | +4.373% | 340,169 | +43.886% |
| 2026-05-15 | 51.81 | 52.99 | 50.42 | 50.54 | -3.199% | 188,667 | +50.178% |
| 2026-05-14 | 49.66 | 54.19 | 49.28 | 52.21 | +7.251% | 173,279 | +45.374% |
| 2026-05-13 | 48.26 | 49.01 | 46.90 | 48.68 | 0.000% | 152,947 | +55.916% |
| 2026-05-12 | 50.66 | 50.66 | 48.45 | 48.68 | -3.585% | 125,096 | +55.916% |
| 2026-05-11 | 52.15 | 52.79 | 49.82 | 50.49 | -3.627% | 153,940 | +50.327% |
| 2026-05-08 | 52.62 | 53.23 | 51.25 | 52.39 | -1.076% | 109,176 | +44.875% |
| 2026-05-07 | 58.46 | 62.00 | 52.53 | 52.96 | -9.779% | 149,632 | +43.316% |
| 2026-05-06 | 54.90 | 61.91 | 52.30 | 58.70 | +27.084% | 308,941 | +29.302% |
| 2026-05-05 | 48.56 | 49.93 | 46.00 | 46.19 | -5.076% | 279,994 | +64.321% |
| 2026-05-04 | 51.72 | 52.34 | 47.36 | 48.66 | -6.603% | 107,674 | +55.980% |
| 2026-05-01 | 53.75 | 53.75 | 51.30 | 52.10 | -1.624% | 90,055 | +45.681% |
| 2026-04-30 | 53.17 | 53.46 | 52.00 | 52.96 | +0.284% | 117,968 | +43.316% |
| 2026-04-29 | 55.50 | 55.76 | 52.26 | 52.81 | -5.932% | 99,660 | +43.723% |
| 2026-04-28 | 56.15 | 56.81 | 54.51 | 56.14 | -0.848% | 87,455 | +35.198% |
| 2026-04-27 | 58.16 | 59.72 | 56.55 | 56.62 | -2.965% | 57,684 | +34.052% |
| 2026-04-24 | 57.06 | 58.60 | 55.77 | 58.35 | +1.461% | 73,522 | +30.077% |
| 2026-04-23 | 56.71 | 57.75 | 55.74 | 57.51 | +2.040% | 63,977 | +31.977% |
| 2026-04-22 | 56.93 | 57.48 | 55.46 | 56.36 | +0.625% | 53,516 | +34.670% |
| 2026-04-21 | 60.40 | 61.11 | 55.58 | 56.01 | -6.259% | 89,862 | +35.512% |
| 2026-04-20 | 57.65 | 61.02 | 57.65 | 59.75 | +2.522% | 103,494 | +27.029% |
| 2026-04-17 | 56.96 | 59.67 | 56.96 | 58.28 | +5.618% | 111,331 | +30.233% |
| 2026-04-16 | 54.73 | 55.85 | 54.40 | 55.18 | +0.254% | 68,256 | +37.550% |
| 2026-04-15 | 56.33 | 56.33 | 54.62 | 55.04 | -2.842% | 58,133 | +37.900% |
| 2026-04-14 | 57.13 | 58.19 | 56.65 | 56.65 | -1.048% | 57,712 | +33.981% |
| 2026-04-13 | 55.12 | 57.25 | 53.91 | 57.25 | +2.305% | 57,824 | +32.576% |
| 2026-04-10 | 56.26 | 56.79 | 55.57 | 55.96 | -0.727% | 61,545 | +35.633% |
| 2026-04-09 | 53.67 | 57.20 | 53.53 | 56.37 | +4.835% | 122,005 | +34.646% |
| 2026-04-08 | 54.71 | 55.73 | 52.88 | 53.77 | +5.246% | 178,752 | +41.157% |
| 2026-04-07 | 50.90 | 51.84 | 50.00 | 51.09 | -0.661% | 88,014 | +48.561% |
| 2026-04-06 | 51.35 | 51.91 | 50.56 | 51.43 | -0.252% | 99,056 | +47.579% |
| 2026-04-02 | 52.44 | 53.06 | 50.42 | 51.56 | -4.146% | 76,314 | +47.207% |
| 2026-04-01 | 55.13 | 55.51 | 53.78 | 53.79 | -0.720% | 103,515 | +41.104% |
| 2026-03-31 | 54.22 | 55.52 | 52.93 | 54.18 | +2.246% | 164,621 | +40.089% |
| 2026-03-30 | 52.22 | 53.94 | 51.53 | 52.99 | +2.258% | 85,643 | +43.235% |
| 2026-03-27 | 52.32 | 52.67 | 51.38 | 51.82 | -1.670% | 75,346 | +46.469% |
| 2026-03-26 | 52.70 | 53.87 | 51.27 | 52.70 | -1.255% | 75,923 | +44.023% |
| 2026-03-25 | 53.24 | 53.65 | 51.03 | 53.37 | +2.951% | 102,954 | +42.215% |
| 2026-03-24 | 47.94 | 52.05 | 47.39 | 51.84 | +5.302% | 116,563 | +46.412% |
| 2026-03-23 | 47.59 | 50.26 | 47.59 | 49.23 | +8.580% | 142,710 | +54.174% |
| 2026-03-20 | 46.49 | 46.49 | 44.78 | 45.34 | -2.432% | 616,817 | +67.402% |
| 2026-03-19 | 46.70 | 47.43 | 45.93 | 46.47 | -2.456% | 133,739 | +63.331% |
| 2026-03-18 | 49.10 | 49.85 | 47.48 | 47.64 | -5.213% | 112,397 | +59.320% |
| 2026-03-17 | 50.53 | 51.59 | 49.09 | 50.26 | -0.887% | 92,013 | +51.015% |
| 2026-03-16 | 50.11 | 51.28 | 48.72 | 50.71 | +2.714% | 93,915 | +49.675% |
| 2026-03-13 | 51.88 | 51.88 | 48.92 | 49.37 | -2.662% | 111,892 | +53.737% |
| 2026-03-12 | 53.54 | 53.80 | 50.40 | 50.72 | -7.428% | 135,350 | +49.645% |
| 2026-03-11 | 56.31 | 57.36 | 54.76 | 54.79 | -3.386% | 118,698 | +38.529% |
| 2026-03-10 | 57.55 | 58.51 | 56.66 | 56.71 | -3.093% | 77,783 | +33.839% |
| 2026-03-09 | 58.29 | 58.98 | 54.65 | 58.52 | -2.369% | 177,763 | +29.699% |
| 2026-03-06 | 60.84 | 61.01 | 58.43 | 59.94 | -3.509% | 73,109 | +26.627% |
| 2026-03-05 | 63.12 | 64.39 | 61.05 | 62.12 | -2.846% | 62,301 | +22.183% |
| 2026-03-04 | 63.52 | 64.72 | 62.19 | 63.94 | +0.725% | 48,568 | +18.705% |
| 2026-03-03 | 62.87 | 64.25 | 61.10 | 63.48 | -2.158% | 56,464 | +19.565% |
| 2026-03-02 | 64.10 | 65.55 | 62.39 | 64.88 | -1.578% | 75,602 | +16.985% |
| 2026-02-27 | 66.43 | 66.83 | 64.51 | 65.92 | -3.159% | 94,246 | +15.140% |
| 2026-02-26 | 67.13 | 68.24 | 64.75 | 68.07 | +1.370% | 87,641 | +11.503% |
| 2026-02-25 | 72.28 | 72.31 | 63.96 | 67.15 | -4.317% | 141,764 | +13.031% |
| 2026-02-24 | 67.26 | 70.43 | 65.02 | 70.18 | +4.575% | 166,612 | +8.150% |
| 2026-02-23 | 71.29 | 72.00 | 66.00 | 67.11 | -7.740% | 133,038 | +13.098% |
| 2026-02-20 | 73.49 | 75.03 | 71.50 | 72.74 | -0.967% | 64,811 | +4.344% |
| 2026-02-19 | 74.49 | 74.49 | 72.28 | 73.45 | -1.621% | 49,639 | +3.336% |
| 2026-02-18 | 73.85 | 75.63 | 72.16 | 74.66 | +0.322% | 69,929 | +1.661% |
| 2026-02-17 | 73.52 | 75.09 | 72.54 | 74.42 | +0.040% | 54,492 | +1.989% |
| 2026-02-13 | 76.01 | 76.82 | 74.19 | 74.39 | -1.313% | 70,492 | +2.030% |
| 2026-02-12 | 79.55 | 81.02 | 74.94 | 75.38 | -4.084% | 81,434 | +0.690% |
| 2026-02-11 | 78.45 | 79.53 | 76.84 | 78.59 | -0.127% | 70,676 | -3.423% |
| 2026-02-10 | 78.80 | 80.34 | 78.20 | 78.69 | +0.743% | 66,229 | -3.546% |
| 2026-02-09 | 79.23 | 79.59 | 77.53 | 78.11 | -1.189% | 52,183 | -2.829% |
| 2026-02-06 | 77.00 | 79.97 | 76.60 | 79.05 | +3.266% | 64,202 | -3.985% |
| 2026-02-05 | 78.03 | 79.00 | 75.98 | 76.55 | -3.040% | 102,327 | -0.849% |
| 2026-02-04 | 74.73 | 79.06 | 73.75 | 78.95 | +7.620% | 130,868 | -3.863% |
| 2026-02-03 | 69.79 | 75.14 | 69.79 | 73.36 | +4.995% | 98,820 | +3.462% |
| 2026-02-02 | 69.82 | 71.86 | 68.01 | 69.87 | +0.446% | 99,432 | +8.630% |
| 2026-01-30 | 67.89 | 70.24 | 66.38 | 69.56 | +1.311% | 152,745 | +9.114% |
| 2026-01-29 | 68.79 | 68.88 | 66.52 | 68.66 | +0.015% | 88,644 | +10.545% |
| 2026-01-28 | 69.01 | 69.01 | 67.55 | 68.65 | -0.995% | 66,106 | +10.561% |
| 2026-01-27 | 70.46 | 70.80 | 68.00 | 69.34 | -2.517% | 56,804 | +9.461% |
| 2026-01-26 | 73.31 | 73.31 | 70.54 | 71.13 | -2.974% | 78,807 | +6.706% |
| 2026-01-23 | 74.15 | 75.80 | 72.54 | 73.31 | -2.461% | 68,312 | +3.533% |
| 2026-01-22 | 75.50 | 76.45 | 74.56 | 75.16 | +0.481% | 70,437 | +0.985% |
| 2026-01-21 | 74.13 | 77.00 | 73.28 | 74.80 | +1.424% | 89,219 | +1.471% |
| 2026-01-20 | 74.06 | 75.14 | 72.66 | 73.75 | -3.355% | 72,754 | +2.915% |
| 2026-01-16 | 78.84 | 79.00 | 75.97 | 76.31 | -3.393% | 106,346 | -0.537% |
| 2026-01-15 | 76.53 | 80.12 | 76.53 | 78.99 | +3.349% | 122,888 | -3.912% |
| 2026-01-14 | 74.57 | 77.37 | 73.38 | 76.43 | +1.609% | 100,638 | -0.693% |
| 2026-01-13 | 74.80 | 76.80 | 74.32 | 75.22 | +0.040% | 83,813 | +0.904% |
| 2026-01-12 | 71.42 | 75.83 | 71.42 | 75.19 | +4.402% | 227,829 | +0.944% |
| 2026-01-09 | 68.00 | 72.60 | 67.62 | 72.02 | +7.493% | 147,904 | +5.387% |
| 2026-01-08 | 61.51 | 68.13 | 61.51 | 67.00 | +8.344% | 101,365 | +13.284% |
| 2026-01-07 | 65.01 | 65.01 | 60.76 | 61.84 | -4.228% | 107,241 | +22.736% |
| 2026-01-06 | 62.95 | 64.78 | 62.84 | 64.57 | +1.096% | 67,320 | +17.547% |
| 2026-01-05 | 60.45 | 65.75 | 60.21 | 63.87 | +5.136% | 81,173 | +18.835% |
| 2026-01-02 | 61.37 | 61.90 | 59.92 | 60.75 | -1.107% | 63,626 | +24.938% |
| 2025-12-31 | 61.39 | 62.88 | 60.87 | 61.43 | -0.292% | 81,676 | +23.555% |
| 2025-12-30 | 62.57 | 62.57 | 61.35 | 61.61 | -0.853% | 42,203 | +23.194% |
| 2025-12-29 | 62.82 | 62.92 | 61.35 | 62.14 | -0.655% | 60,751 | +22.144% |
| 2025-12-26 | 62.90 | 62.97 | 61.37 | 62.55 | +0.144% | 39,373 | +21.343% |
| 2025-12-24 | 61.29 | 62.73 | 61.29 | 62.46 | +1.611% | 35,894 | +21.518% |
| 2025-12-23 | 61.01 | 61.70 | 60.02 | 61.47 | +0.986% | 113,285 | +23.475% |
| 2025-12-22 | 62.65 | 63.71 | 60.49 | 60.87 | -3.027% | 75,869 | +24.692% |
| 2025-12-19 | 64.16 | 64.16 | 61.51 | 62.77 | -3.058% | 362,131 | +20.918% |
| 2025-12-18 | 64.32 | 65.23 | 63.41 | 64.75 | +2.291% | 95,543 | +17.220% |
| 2025-12-17 | 62.74 | 64.73 | 62.66 | 63.30 | -0.346% | 91,858 | +19.905% |
| 2025-12-16 | 63.37 | 65.76 | 63.37 | 63.52 | -0.579% | 69,135 | +19.490% |
| 2025-12-15 | 65.77 | 66.13 | 63.41 | 63.89 | -2.129% | 72,021 | +18.798% |
| 2025-12-12 | 67.29 | 67.29 | 65.04 | 65.28 | -2.173% | 82,387 | +16.268% |
| 2025-12-11 | 64.25 | 66.93 | 64.25 | 66.73 | +4.038% | 96,536 | +13.742% |
| 2025-12-10 | 60.71 | 65.27 | 60.30 | 64.14 | +5.946% | 99,941 | +18.335% |
| 2025-12-09 | 58.86 | 61.06 | 58.47 | 60.54 | +2.281% | 83,522 | +25.372% |
| 2025-12-08 | 60.97 | 61.98 | 59.09 | 59.19 | -2.068% | 75,684 | +28.231% |
| 2025-12-05 | 60.00 | 61.53 | 59.87 | 60.44 | +0.349% | 78,768 | +25.579% |
| 2025-12-04 | 63.36 | 63.48 | 59.45 | 60.23 | -5.329% | 99,002 | +26.017% |
| 2025-12-03 | 62.01 | 65.99 | 60.75 | 63.62 | +3.346% | 117,804 | +19.302% |
| 2025-12-02 | 62.93 | 62.93 | 60.80 | 61.56 | -0.838% | 140,838 | +23.294% |
| 2025-12-01 | 61.41 | 63.84 | 61.32 | 62.08 | -0.497% | 74,728 | +22.262% |
| 2025-11-28 | 61.92 | 62.77 | 61.68 | 62.39 | +0.209% | 35,437 | +21.654% |
| 2025-11-26 | 60.18 | 63.77 | 59.55 | 62.26 | +2.486% | 138,157 | +21.908% |
| 2025-11-25 | 57.09 | 60.96 | 53.71 | 60.75 | +7.636% | 86,013 | +24.938% |
| 2025-11-24 | 57.18 | 57.45 | 56.13 | 56.44 | -1.929% | 71,696 | +34.479% |
| 2025-11-21 | 54.31 | 60.41 | 54.31 | 57.55 | +7.751% | 298,887 | +31.885% |
| 2025-11-20 | 55.20 | 55.23 | 53.02 | 53.41 | -1.766% | 68,662 | +42.108% |
| 2025-11-19 | 53.62 | 55.18 | 53.23 | 54.37 | +0.909% | 84,389 | +39.599% |
| 2025-11-18 | 53.00 | 54.88 | 53.00 | 53.88 | +1.088% | 142,957 | +40.869% |
| 2025-11-17 | 55.47 | 56.02 | 52.71 | 53.30 | -3.912% | 145,903 | +42.402% |
| 2025-11-14 | 55.01 | 56.42 | 54.70 | 55.47 | -0.252% | 104,651 | +36.831% |
| 2025-11-13 | 56.88 | 58.23 | 55.45 | 55.61 | -3.672% | 94,816 | +36.486% |
| 2025-11-12 | 58.23 | 59.21 | 56.36 | 57.73 | -0.791% | 75,161 | +31.474% |
| 2025-11-11 | 59.87 | 60.80 | 58.08 | 58.19 | -2.497% | 117,302 | +30.435% |
| 2025-11-10 | 60.93 | 61.34 | 59.29 | 59.68 | -1.664% | 101,154 | +27.178% |
| 2025-11-07 | 61.96 | 62.19 | 60.23 | 60.69 | -1.796% | 68,718 | +25.062% |
| 2025-11-06 | 64.95 | 64.95 | 60.33 | 61.80 | -4.879% | 133,870 | +22.816% |
| 2025-11-05 | 62.96 | 66.08 | 61.20 | 64.97 | +1.866% | 116,926 | +16.823% |
| 2025-11-04 | 64.34 | 64.78 | 62.22 | 63.78 | -1.650% | 110,325 | +19.003% |
| 2025-11-03 | 64.96 | 65.84 | 63.44 | 64.85 | -0.902% | 77,537 | +17.039% |
| 2025-10-31 | 65.47 | 66.33 | 64.13 | 65.44 | -0.803% | 71,979 | +15.984% |
| 2025-10-30 | 67.25 | 68.49 | 65.84 | 65.97 | -2.842% | 56,002 | +15.052% |
| 2025-10-29 | 70.00 | 71.45 | 67.02 | 67.90 | -3.906% | 88,835 | +11.782% |
| 2025-10-28 | 71.43 | 71.76 | 70.35 | 70.66 | -2.106% | 85,651 | +7.416% |
| 2025-10-27 | 72.92 | 73.71 | 71.85 | 72.18 | -0.592% | 57,469 | +5.154% |
| 2025-10-24 | 72.73 | 73.20 | 71.92 | 72.61 | +1.297% | 39,413 | +4.531% |
| 2025-10-23 | 72.00 | 72.57 | 71.36 | 71.68 | -0.139% | 40,903 | +5.887% |
| 2025-10-22 | 73.18 | 73.66 | 71.35 | 71.78 | -1.455% | 65,725 | +5.740% |
| 2025-10-21 | 71.28 | 73.69 | 71.28 | 72.84 | +1.491% | 63,844 | +4.201% |
| 2025-10-20 | 70.51 | 72.17 | 70.51 | 71.77 | +2.309% | 54,859 | +5.754% |
| 2025-10-17 | 70.21 | 71.44 | 69.68 | 70.15 | -0.313% | 69,038 | +8.197% |
| 2025-10-16 | 73.03 | 73.30 | 70.14 | 70.37 | -3.669% | 49,160 | +7.858% |
| 2025-10-15 | 73.45 | 75.00 | 72.28 | 73.05 | -0.599% | 55,400 | +3.901% |
| 2025-10-14 | 69.98 | 74.00 | 69.98 | 73.49 | +4.271% | 57,743 | +3.279% |
| 2025-10-13 | 71.52 | 72.06 | 70.41 | 70.48 | -0.184% | 62,732 | +7.690% |
| 2025-10-10 | 73.91 | 73.91 | 70.48 | 70.61 | -3.314% | 74,711 | +7.492% |
| 2025-10-09 | 74.08 | 74.16 | 72.31 | 73.03 | -1.907% | 73,397 | +3.930% |
| 2025-10-08 | 71.96 | 74.47 | 71.44 | 74.45 | +3.980% | 71,879 | +1.948% |
| 2025-10-07 | 70.38 | 73.75 | 70.38 | 71.60 | +1.330% | 146,383 | +6.006% |
| 2025-10-06 | 73.01 | 73.01 | 70.66 | 70.66 | -2.403% | 86,320 | +7.416% |
| 2025-10-03 | 74.54 | 74.86 | 72.36 | 72.40 | -1.497% | 50,120 | +4.834% |
| 2025-10-02 | 73.28 | 73.89 | 72.41 | 73.50 | -0.231% | 73,277 | +3.265% |
| 2025-10-01 | 73.13 | 75.48 | 72.47 | 73.67 | +0.807% | 86,870 | +3.027% |
| 2025-09-30 | 72.56 | 73.47 | 71.95 | 73.08 | -0.504% | 107,836 | +3.859% |
| 2025-09-29 | 73.91 | 74.33 | 72.78 | 73.45 | -0.850% | 54,419 | +3.336% |
| 2025-09-26 | 72.71 | 74.26 | 72.71 | 74.08 | +1.563% | 53,806 | +2.457% |
| 2025-09-25 | 72.91 | 73.59 | 71.76 | 72.94 | -0.951% | 65,343 | +4.058% |
| 2025-09-24 | 73.69 | 75.02 | 73.16 | 73.64 | -1.048% | 65,312 | +3.069% |
| 2025-09-23 | 76.31 | 77.55 | 74.33 | 74.42 | -1.717% | 119,349 | +1.989% |
| 2025-09-22 | 75.01 | 76.13 | 72.63 | 75.72 | -0.224% | 182,208 | +0.238% |
| 2025-09-19 | 78.14 | 78.14 | 75.19 | 75.89 | -3.152% | 208,728 | +0.013% |
| 2025-09-18 | 77.77 | 79.42 | 75.85 | 78.36 | +2.552% | 98,617 | -3.139% |
| 2025-09-17 | 79.00 | 81.44 | 75.99 | 76.41 | -2.277% | 132,966 | -0.667% |
| 2025-09-16 | 78.60 | 78.60 | 77.19 | 78.19 | -0.522% | 44,966 | -2.929% |
| 2025-09-15 | 78.56 | 79.77 | 76.85 | 78.60 | +0.499% | 98,366 | -3.435% |
| 2025-09-12 | 82.33 | 82.39 | 77.99 | 78.21 | -5.234% | 83,576 | -2.954% |
| 2025-09-11 | 79.27 | 82.64 | 79.27 | 82.53 | +3.746% | 103,481 | -8.033% |
| 2025-09-10 | 78.54 | 79.85 | 77.67 | 79.55 | +0.952% | 63,251 | -4.588% |
| 2025-09-09 | 84.11 | 84.78 | 78.29 | 78.80 | -7.987% | 151,586 | -3.680% |
| 2025-09-08 | 85.63 | 85.98 | 84.50 | 85.64 | -0.604% | 63,919 | -11.373% |
| 2025-09-05 | 84.99 | 87.88 | 84.17 | 86.16 | +1.640% | 71,139 | -11.908% |
| 2025-09-04 | 82.37 | 84.88 | 81.64 | 84.77 | +4.230% | 48,164 | -10.464% |
| 2025-09-03 | 81.96 | 82.44 | 80.67 | 81.33 | -1.728% | 92,787 | -6.677% |
| 2025-09-02 | 81.30 | 83.06 | 80.76 | 82.76 | +0.182% | 89,327 | -8.289% |
| 2025-08-29 | 84.68 | 84.68 | 81.72 | 82.61 | -0.193% | 80,170 | -8.123% |
| 2025-08-28 | 82.82 | 83.25 | 81.04 | 82.77 | +1.087% | 64,160 | -8.300% |
| 2025-08-27 | 82.68 | 84.03 | 81.42 | 81.88 | -2.104% | 59,371 | -7.303% |
| 2025-08-26 | 84.06 | 84.34 | 82.94 | 83.64 | -1.018% | 95,276 | -9.254% |
| 2025-08-25 | 83.29 | 85.35 | 83.19 | 84.50 | +0.249% | 100,844 | -10.178% |
| 2025-08-22 | 79.27 | 85.58 | 79.27 | 84.29 | +7.198% | 92,404 | -9.954% |
| 2025-08-21 | 76.90 | 78.85 | 75.80 | 78.63 | +1.184% | 74,429 | -3.472% |
| 2025-08-20 | 81.45 | 81.45 | 77.45 | 77.71 | -4.133% | 191,701 | -2.329% |
| 2025-08-19 | 80.67 | 83.22 | 79.69 | 81.06 | +1.949% | 118,104 | -6.366% |
| 2025-08-18 | 78.76 | 80.40 | 78.76 | 79.51 | +0.544% | 87,448 | -4.540% |
| 2025-08-15 | 78.48 | 79.68 | 77.02 | 79.08 | +1.907% | 133,261 | -4.021% |
| 2025-08-14 | 76.84 | 78.12 | 76.39 | 77.60 | -1.423% | 112,848 | -2.191% |
| 2025-08-13 | 74.68 | 78.85 | 73.88 | 78.72 | +5.764% | 124,823 | -3.582% |
| 2025-08-12 | 72.61 | 75.35 | 71.50 | 74.43 | +4.258% | 110,206 | +1.975% |
| 2025-08-11 | 72.44 | 73.81 | 70.14 | 71.39 | -1.053% | 76,096 | +6.317% |
| 2025-08-08 | 72.06 | 75.87 | 72.06 | 72.15 | -2.342% | 128,957 | +5.198% |
| 2025-08-07 | 73.16 | 75.29 | 72.09 | 73.88 | +2.185% | 138,167 | +2.734% |
| 2025-08-06 | 72.35 | 72.58 | 70.15 | 72.30 | -0.755% | 121,336 | +4.979% |
| 2025-08-05 | 71.48 | 75.75 | 69.98 | 72.85 | +2.045% | 257,722 | +4.187% |
| 2025-08-04 | 72.39 | 72.80 | 70.69 | 71.39 | -0.833% | 66,150 | +6.317% |
| 2025-08-01 | 71.43 | 72.79 | 69.01 | 71.99 | -1.747% | 155,832 | +5.431% |
| 2025-07-31 | 72.31 | 73.91 | 71.99 | 73.27 | -0.691% | 137,661 | +3.589% |
| 2025-07-30 | 76.02 | 78.92 | 72.24 | 73.78 | -2.755% | 270,544 | +2.873% |
| 2025-07-29 | 79.01 | 79.58 | 73.69 | 75.87 | -3.042% | 144,599 | +0.040% |
| 2025-07-28 | 79.81 | 80.13 | 78.25 | 78.25 | -2.249% | 91,040 | -3.003% |
| 2025-07-25 | 78.54 | 80.31 | 77.92 | 80.05 | +2.157% | 71,833 | -5.184% |
| 2025-07-24 | 79.33 | 79.76 | 78.11 | 78.36 | -2.221% | 77,401 | -3.139% |
| 2025-07-23 | 78.65 | 80.48 | 78.65 | 80.14 | +3.781% | 100,005 | -5.291% |
| 2025-07-22 | 74.91 | 77.91 | 73.88 | 77.22 | +4.521% | 200,310 | -1.709% |
| 2025-07-21 | 74.82 | 75.78 | 73.47 | 73.88 | -0.176% | 125,027 | +2.734% |
| 2025-07-18 | 80.86 | 81.90 | 73.24 | 74.01 | -10.149% | 166,598 | +2.554% |
| 2025-07-17 | 81.71 | 82.98 | 81.40 | 82.37 | +1.080% | 76,743 | -7.855% |
| 2025-07-16 | 81.94 | 82.25 | 79.73 | 81.49 | +0.419% | 69,662 | -6.860% |
| 2025-07-15 | 84.64 | 85.36 | 81.15 | 81.15 | -3.243% | 234,994 | -6.470% |
| 2025-07-14 | 86.56 | 86.56 | 82.68 | 83.87 | -3.108% | 279,804 | -9.503% |
| 2025-07-11 | 85.15 | 86.75 | 84.13 | 86.56 | +0.301% | 214,367 | -12.315% |
| 2025-07-10 | 85.00 | 88.30 | 85.00 | 86.30 | +0.279% | 145,954 | -12.051% |
| 2025-07-09 | 84.41 | 86.81 | 83.30 | 86.06 | +2.992% | 80,855 | -11.806% |
| 2025-07-08 | 81.29 | 84.36 | 80.79 | 83.56 | +3.737% | 73,162 | -9.167% |
| 2025-07-07 | 82.84 | 83.37 | 80.42 | 80.55 | -4.255% | 68,439 | -5.773% |
| 2025-07-03 | 84.28 | 85.44 | 83.38 | 84.13 | -0.024% | 35,528 | -9.782% |
| 2025-07-02 | 80.99 | 84.57 | 80.99 | 84.15 | +3.940% | 109,934 | -9.804% |
| 2025-07-01 | 74.02 | 83.63 | 73.81 | 80.96 | +8.846% | 306,163 | -6.250% |
| 2025-06-30 | 75.30 | 76.40 | 73.50 | 74.38 | +0.162% | 72,134 | +2.044% |
| 2025-06-27 | 73.06 | 75.84 | 73.06 | 74.26 | +0.501% | 188,896 | +2.208% |
| 2025-06-26 | 73.60 | 73.89 | 72.36 | 73.89 | +0.626% | 67,213 | +2.720% |
| 2025-06-25 | 74.54 | 74.81 | 72.56 | 73.43 | -1.582% | 94,757 | +3.364% |
| 2025-06-24 | 74.88 | 75.21 | 73.24 | 74.61 | +1.400% | 78,848 | +1.729% |
| 2025-06-23 | 67.69 | 73.89 | 67.68 | 73.58 | +7.041% | 163,056 | +3.153% |
| 2025-06-20 | 67.27 | 75.11 | 67.27 | 68.74 | +3.805% | 357,429 | +10.416% |
| 2025-06-18 | 64.79 | 67.58 | 64.62 | 66.22 | +1.207% | 74,827 | +14.618% |
| 2025-06-17 | 67.82 | 68.78 | 65.26 | 65.43 | -4.801% | 58,812 | +16.002% |
| 2025-06-16 | 67.94 | 68.80 | 66.70 | 68.73 | +3.198% | 102,239 | +10.432% |
| 2025-06-13 | 68.53 | 68.81 | 66.58 | 66.60 | -4.406% | 75,445 | +13.964% |
| 2025-06-12 | 69.40 | 70.28 | 68.75 | 69.67 | -1.540% | 57,633 | +8.942% |
| 2025-06-11 | 71.51 | 72.13 | 70.64 | 70.76 | -1.063% | 84,134 | +7.264% |
| 2025-06-10 | 70.20 | 71.79 | 69.41 | 71.52 | +3.308% | 89,039 | +6.124% |
| 2025-06-09 | 68.33 | 70.03 | 68.33 | 69.23 | +2.761% | 64,946 | +9.635% |
| 2025-06-06 | 68.19 | 68.61 | 66.17 | 67.37 | +0.823% | 103,376 | +12.661% |
| 2025-06-05 | 67.24 | 67.44 | 65.65 | 66.82 | -1.212% | 80,588 | +13.589% |
| 2025-06-04 | 67.29 | 68.36 | 66.74 | 67.64 | +0.059% | 109,645 | +12.212% |
| 2025-06-03 | 64.88 | 67.69 | 64.64 | 67.60 | +4.418% | 56,368 | +12.278% |
| 2025-06-02 | 66.51 | 66.56 | 63.13 | 64.74 | -3.258% | 113,167 | +17.238% |
| 2025-05-30 | 67.08 | 67.70 | 66.40 | 66.92 | -1.559% | 69,140 | +13.419% |
| 2025-05-29 | 67.55 | 68.00 | 66.61 | 67.98 | +1.782% | 74,372 | +11.650% |
| 2025-05-28 | 68.28 | 68.28 | 66.78 | 66.79 | -1.996% | 55,695 | +13.640% |
| 2025-05-27 | 67.30 | 68.71 | 65.91 | 68.15 | +3.461% | 88,490 | +11.372% |
| 2025-05-23 | 65.00 | 66.50 | 64.91 | 65.87 | -0.962% | 105,410 | +15.227% |
| 2025-05-22 | 67.52 | 67.52 | 66.03 | 66.51 | +0.635% | 103,601 | +14.118% |
| 2025-05-21 | 68.89 | 68.89 | 66.04 | 66.09 | -5.302% | 65,299 | +14.843% |
| 2025-05-20 | 69.51 | 71.56 | 69.25 | 69.79 | -0.186% | 99,278 | +8.755% |
| 2025-05-19 | 69.18 | 70.50 | 69.18 | 69.92 | -1.479% | 53,417 | +8.553% |
| 2025-05-16 | 69.85 | 71.57 | 69.54 | 70.97 | +1.691% | 57,432 | +6.947% |
| 2025-05-15 | 69.70 | 71.09 | 67.84 | 69.79 | -0.866% | 55,037 | +8.755% |
| 2025-05-14 | 73.11 | 73.69 | 70.39 | 70.40 | -4.568% | 83,653 | +7.813% |
| 2025-05-13 | 73.71 | 75.71 | 73.02 | 73.77 | +1.584% | 101,196 | +2.887% |
| 2025-05-12 | 72.29 | 74.66 | 71.19 | 72.62 | +6.606% | 106,577 | +4.517% |
| 2025-05-09 | 67.34 | 69.65 | 67.34 | 68.12 | +0.546% | 65,407 | +11.421% |
| 2025-05-08 | 65.73 | 68.85 | 65.73 | 67.75 | +4.472% | 69,634 | +12.030% |
| 2025-05-07 | 65.56 | 65.67 | 64.27 | 64.85 | +0.356% | 79,232 | +17.039% |
| 2025-05-06 | 65.67 | 65.67 | 64.19 | 64.62 | -3.118% | 103,144 | +17.456% |
| 2025-05-05 | 67.34 | 68.46 | 66.69 | 66.70 | -2.228% | 79,270 | +13.793% |
| 2025-05-02 | 64.63 | 69.46 | 64.15 | 68.22 | 0.000% | 138,535 | +11.258% |