BZH
Beazer Homes USA, Inc. New
stockNYSE
Market OpenOct 13, 2026 1:56:00 PM EDT
33.44USD+0.030%(+0.01)501,626
BZH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 33.46 | 33.46 | 33.44 | 33.44 | +0.030% | 501,626 | 0.000% |
| 2026-10-12 | 33.43 | 33.45 | 33.43 | 33.43 | +0.060% | 470,829 | +0.030% |
| 2026-10-09 | 33.42 | 33.44 | 33.40 | 33.41 | 0.000% | 647,826 | +0.090% |
| 2026-10-08 | 33.42 | 33.45 | 33.41 | 33.41 | -0.030% | 992,323 | +0.090% |
| 2026-10-07 | 33.40 | 33.45 | 33.40 | 33.42 | +0.030% | 908,146 | +0.060% |
| 2026-10-06 | 33.40 | 33.43 | 33.38 | 33.41 | +0.120% | 481,814 | +0.090% |
| 2026-10-05 | 33.39 | 33.43 | 33.36 | 33.37 | -0.090% | 1,175,708 | +0.210% |
| 2026-10-02 | 33.41 | 33.42 | 33.38 | 33.40 | +0.030% | 644,102 | +0.120% |
| 2026-10-01 | 33.36 | 33.42 | 33.36 | 33.39 | +0.120% | 908,146 | +0.150% |
| 2026-09-30 | 33.38 | 33.40 | 33.35 | 33.35 | -0.030% | 902,894 | +0.270% |
| 2026-09-29 | 33.40 | 33.41 | 33.36 | 33.36 | 0.000% | 664,758 | +0.240% |
| 2026-09-28 | 33.36 | 33.45 | 33.36 | 33.36 | -0.030% | 1,335,016 | +0.240% |
| 2026-09-25 | 33.38 | 33.39 | 33.36 | 33.37 | +0.030% | 487,198 | +0.210% |
| 2026-09-24 | 33.36 | 33.38 | 33.35 | 33.36 | +0.030% | 608,981 | +0.240% |
| 2026-09-23 | 33.36 | 33.39 | 33.35 | 33.35 | -0.030% | 516,091 | +0.270% |
| 2026-09-22 | 33.40 | 33.42 | 33.35 | 33.36 | 0.000% | 866,931 | +0.240% |
| 2026-09-21 | 33.36 | 33.42 | 33.34 | 33.36 | +0.120% | 349,650 | +0.240% |
| 2026-09-18 | 33.32 | 33.37 | 33.31 | 33.32 | -0.030% | 1,322,056 | +0.360% |
| 2026-09-17 | 33.38 | 33.40 | 33.32 | 33.33 | -0.060% | 521,158 | +0.330% |
| 2026-09-16 | 33.38 | 33.40 | 33.33 | 33.35 | 0.000% | 559,210 | +0.270% |
| 2026-09-15 | 33.32 | 33.39 | 33.31 | 33.35 | +0.361% | 895,933 | +0.270% |
| 2026-09-14 | 33.27 | 33.33 | 33.23 | 33.23 | -0.060% | 960,656 | +0.632% |
| 2026-09-11 | 33.30 | 33.33 | 33.25 | 33.25 | 0.000% | 1,101,159 | +0.571% |
| 2026-09-10 | 33.24 | 33.28 | 33.23 | 33.25 | 0.000% | 1,376,583 | +0.571% |
| 2026-09-09 | 33.25 | 33.29 | 33.23 | 33.25 | 0.000% | 519,240 | +0.571% |
| 2026-09-08 | 33.28 | 33.30 | 33.23 | 33.25 | -0.030% | 579,821 | +0.571% |
| 2026-09-04 | 33.21 | 33.28 | 33.21 | 33.26 | +0.181% | 351,313 | +0.541% |
| 2026-09-03 | 33.27 | 33.31 | 33.20 | 33.20 | 0.000% | 600,126 | +0.723% |
| 2026-09-02 | 33.19 | 33.27 | 33.18 | 33.20 | 0.000% | 391,413 | +0.723% |
| 2026-09-01 | 33.20 | 33.28 | 33.15 | 33.20 | +0.060% | 632,938 | +0.723% |
| 2026-08-31 | 33.19 | 33.28 | 33.17 | 33.18 | -0.120% | 488,076 | +0.784% |
| 2026-08-28 | 33.22 | 33.27 | 33.18 | 33.22 | 0.000% | 354,259 | +0.662% |
| 2026-08-27 | 33.15 | 33.22 | 33.14 | 33.22 | +0.241% | 610,256 | +0.662% |
| 2026-08-26 | 33.19 | 33.21 | 33.13 | 33.14 | -0.151% | 384,340 | +0.905% |
| 2026-08-25 | 33.22 | 33.22 | 33.13 | 33.19 | +0.242% | 419,660 | +0.753% |
| 2026-08-24 | 33.16 | 33.25 | 33.11 | 33.11 | -0.060% | 419,528 | +0.997% |
| 2026-08-21 | 33.25 | 33.25 | 33.12 | 33.13 | 0.000% | 1,135,254 | +0.936% |
| 2026-08-20 | 33.07 | 33.23 | 33.07 | 33.13 | -0.181% | 500,976 | +0.936% |
| 2026-08-19 | 33.20 | 33.34 | 33.13 | 33.19 | +0.242% | 710,724 | +0.753% |
| 2026-08-18 | 33.13 | 33.18 | 33.10 | 33.11 | -0.181% | 443,858 | +0.997% |
| 2026-08-17 | 33.13 | 33.22 | 33.10 | 33.17 | +0.211% | 489,318 | +0.814% |
| 2026-08-14 | 33.18 | 33.22 | 33.08 | 33.10 | -0.271% | 803,534 | +1.027% |
| 2026-08-13 | 33.20 | 33.23 | 33.16 | 33.19 | +0.030% | 568,449 | +0.753% |
| 2026-08-12 | 33.25 | 33.27 | 33.13 | 33.18 | +0.030% | 1,065,053 | +0.784% |
| 2026-08-11 | 33.19 | 33.37 | 33.12 | 33.17 | +0.333% | 2,036,558 | +0.814% |
| 2026-08-10 | 33.10 | 33.20 | 33.06 | 33.06 | -0.362% | 1,562,940 | +1.149% |
| 2026-08-07 | 33.08 | 33.18 | 33.01 | 33.18 | -0.837% | 6,487,944 | +0.784% |
| 2026-08-06 | 33.77 | 33.79 | 33.12 | 33.46 | -1.790% | 361,277 | -0.060% |
| 2026-08-05 | 32.91 | 34.54 | 32.85 | 34.07 | +2.282% | 407,717 | -1.849% |
| 2026-08-04 | 33.09 | 33.43 | 32.69 | 33.31 | +1.031% | 294,451 | +0.390% |
| 2026-08-03 | 32.56 | 33.16 | 32.32 | 32.97 | +2.710% | 302,460 | +1.426% |
| 2026-07-31 | 32.61 | 32.81 | 31.66 | 32.10 | -1.504% | 343,844 | +4.174% |
| 2026-07-30 | 32.98 | 33.02 | 32.38 | 32.59 | +0.308% | 253,489 | +2.608% |
| 2026-07-29 | 33.39 | 33.85 | 32.32 | 32.49 | -2.725% | 239,439 | +2.924% |
| 2026-07-28 | 33.33 | 34.00 | 33.27 | 33.40 | +1.059% | 245,122 | +0.120% |
| 2026-07-27 | 33.50 | 33.94 | 32.89 | 33.05 | -0.422% | 356,185 | +1.180% |
| 2026-07-24 | 33.01 | 33.45 | 32.81 | 33.19 | +1.220% | 247,720 | +0.753% |
| 2026-07-23 | 32.65 | 33.01 | 32.40 | 32.79 | -0.636% | 311,917 | +1.982% |
| 2026-07-22 | 33.00 | 33.83 | 32.92 | 33.00 | +0.548% | 223,803 | +1.333% |
| 2026-07-21 | 32.60 | 32.86 | 32.09 | 32.82 | +0.954% | 369,072 | +1.889% |
| 2026-07-20 | 32.62 | 32.72 | 32.06 | 32.51 | -1.215% | 285,471 | +2.861% |
| 2026-07-17 | 33.19 | 33.95 | 32.63 | 32.91 | -1.171% | 389,486 | +1.610% |
| 2026-07-16 | 32.84 | 33.35 | 32.63 | 33.30 | +1.742% | 332,726 | +0.420% |
| 2026-07-15 | 32.50 | 33.27 | 32.49 | 32.73 | +0.491% | 443,942 | +2.169% |
| 2026-07-14 | 32.00 | 32.73 | 31.68 | 32.57 | +3.430% | 381,575 | +2.671% |
| 2026-07-13 | 31.96 | 32.13 | 31.42 | 31.49 | -1.254% | 447,669 | +6.192% |
| 2026-07-10 | 31.45 | 32.41 | 31.34 | 31.89 | +1.528% | 395,601 | +4.860% |
| 2026-07-09 | 31.20 | 31.48 | 31.05 | 31.41 | +1.290% | 522,797 | +6.463% |
| 2026-07-08 | 31.30 | 31.93 | 30.78 | 31.01 | +13.093% | 1,792,858 | +7.836% |
| 2026-07-07 | 28.16 | 28.16 | 27.15 | 27.42 | -1.154% | 249,814 | +21.955% |
| 2026-07-06 | 28.24 | 28.31 | 27.58 | 27.74 | -1.176% | 377,394 | +20.548% |
| 2026-07-02 | 27.84 | 28.15 | 27.26 | 28.07 | +1.924% | 245,844 | +19.131% |
| 2026-07-01 | 27.54 | 28.57 | 27.39 | 27.54 | -1.818% | 320,111 | +21.423% |
| 2026-06-30 | 28.89 | 29.05 | 27.95 | 28.05 | -4.135% | 348,229 | +19.216% |
| 2026-06-29 | 29.26 | 29.80 | 28.52 | 29.26 | +0.205% | 500,690 | +14.286% |
| 2026-06-26 | 27.58 | 29.21 | 27.58 | 29.20 | +6.143% | 543,344 | +14.521% |
| 2026-06-25 | 28.01 | 28.31 | 27.01 | 27.51 | -0.614% | 238,879 | +21.556% |
| 2026-06-24 | 26.78 | 28.44 | 26.61 | 27.68 | +4.256% | 494,369 | +20.809% |
| 2026-06-23 | 26.42 | 26.74 | 26.12 | 26.55 | +0.264% | 141,972 | +25.951% |
| 2026-06-22 | 27.05 | 27.09 | 26.45 | 26.48 | -2.107% | 227,440 | +26.284% |
| 2026-06-18 | 27.25 | 28.01 | 26.90 | 27.05 | +0.707% | 896,685 | +23.623% |
| 2026-06-17 | 27.24 | 28.00 | 26.70 | 26.86 | -1.359% | 448,725 | +24.497% |
| 2026-06-16 | 27.05 | 27.80 | 26.82 | 27.23 | +1.415% | 324,195 | +22.806% |
| 2026-06-15 | 27.50 | 27.80 | 26.41 | 26.85 | -1.900% | 598,779 | +24.544% |
| 2026-06-12 | 27.48 | 27.78 | 27.28 | 27.37 | -1.013% | 221,952 | +22.178% |
| 2026-06-11 | 26.66 | 27.70 | 25.89 | 27.65 | +4.735% | 414,706 | +20.940% |
| 2026-06-10 | 26.83 | 27.19 | 26.39 | 26.40 | -2.367% | 510,990 | +26.667% |
| 2026-06-09 | 26.23 | 27.05 | 25.86 | 27.04 | +4.040% | 444,669 | +23.669% |
| 2026-06-08 | 25.80 | 26.51 | 25.51 | 25.99 | +0.116% | 653,456 | +28.665% |
| 2026-06-05 | 25.68 | 26.69 | 25.37 | 25.96 | +0.232% | 700,364 | +28.814% |
| 2026-06-04 | 26.32 | 26.52 | 25.87 | 25.90 | -1.596% | 590,000 | +29.112% |
| 2026-06-03 | 26.26 | 26.43 | 25.67 | 26.32 | -0.642% | 474,934 | +27.052% |
| 2026-06-02 | 26.01 | 26.82 | 25.71 | 26.49 | +2.436% | 407,795 | +26.236% |
| 2026-06-01 | 26.24 | 26.26 | 25.57 | 25.86 | +1.851% | 753,282 | +29.312% |
| 2026-05-29 | 25.28 | 25.94 | 24.99 | 25.39 | +0.874% | 519,112 | +31.705% |
| 2026-05-28 | 24.68 | 25.41 | 24.48 | 25.17 | +0.680% | 397,875 | +32.857% |
| 2026-05-27 | 24.84 | 25.55 | 24.73 | 25.00 | +2.041% | 370,555 | +33.760% |
| 2026-05-26 | 24.41 | 25.16 | 24.41 | 24.50 | +0.575% | 414,220 | +36.490% |
| 2026-05-22 | 24.03 | 24.78 | 23.98 | 24.36 | +1.458% | 422,474 | +37.274% |
| 2026-05-21 | 22.16 | 24.36 | 22.07 | 24.01 | +6.004% | 645,146 | +39.275% |
| 2026-05-20 | 21.90 | 22.95 | 21.63 | 22.65 | +4.667% | 614,435 | +47.638% |
| 2026-05-19 | 21.52 | 21.78 | 21.01 | 21.64 | -1.187% | 722,451 | +54.529% |
| 2026-05-18 | 22.61 | 22.62 | 21.90 | 21.90 | -0.995% | 749,466 | +52.694% |
| 2026-05-15 | 22.74 | 22.93 | 21.86 | 22.12 | -3.784% | 710,075 | +51.175% |
| 2026-05-14 | 23.94 | 24.09 | 22.30 | 22.99 | -2.667% | 986,042 | +45.455% |
| 2026-05-13 | 23.20 | 24.06 | 23.12 | 23.62 | +1.243% | 1,099,029 | +41.575% |
| 2026-05-12 | 24.66 | 25.00 | 23.31 | 23.33 | -7.273% | 2,440,899 | +43.335% |
| 2026-05-11 | 25.30 | 25.60 | 24.10 | 25.16 | +34.044% | 5,546,542 | +32.909% |
| 2026-05-08 | 18.68 | 19.14 | 18.33 | 18.77 | +0.751% | 357,279 | +78.157% |
| 2026-05-07 | 19.08 | 19.24 | 18.48 | 18.63 | -1.481% | 417,651 | +79.495% |
| 2026-05-06 | 18.93 | 19.39 | 18.65 | 18.91 | +3.052% | 562,686 | +76.838% |
| 2026-05-05 | 18.26 | 18.67 | 17.88 | 18.35 | +1.775% | 785,946 | +82.234% |
| 2026-05-04 | 20.25 | 20.25 | 17.82 | 18.03 | -12.603% | 1,007,781 | +85.469% |
| 2026-05-01 | 21.52 | 21.52 | 19.82 | 20.63 | -4.447% | 631,052 | +62.094% |
| 2026-04-30 | 21.27 | 21.68 | 21.12 | 21.59 | +1.984% | 388,959 | +54.887% |
| 2026-04-29 | 22.06 | 22.18 | 21.14 | 21.17 | -4.897% | 352,609 | +57.959% |
| 2026-04-28 | 22.49 | 22.61 | 22.16 | 22.26 | -0.890% | 260,732 | +50.225% |
| 2026-04-27 | 22.37 | 22.78 | 22.20 | 22.46 | +0.045% | 236,230 | +48.887% |
| 2026-04-24 | 22.59 | 22.91 | 22.27 | 22.45 | -0.532% | 266,214 | +48.953% |
| 2026-04-23 | 22.85 | 22.94 | 22.32 | 22.57 | -1.699% | 265,577 | +48.161% |
| 2026-04-22 | 22.36 | 23.00 | 22.36 | 22.96 | +2.867% | 274,353 | +45.645% |
| 2026-04-21 | 23.41 | 23.62 | 22.31 | 22.32 | -2.105% | 363,323 | +49.821% |
| 2026-04-20 | 21.99 | 22.95 | 21.83 | 22.80 | +3.028% | 261,403 | +46.667% |
| 2026-04-17 | 21.36 | 22.63 | 21.13 | 22.13 | +7.741% | 518,732 | +51.107% |
| 2026-04-16 | 21.78 | 22.04 | 20.40 | 20.54 | -5.866% | 548,333 | +62.804% |
| 2026-04-15 | 21.77 | 21.95 | 21.52 | 21.82 | -0.320% | 445,422 | +53.254% |
| 2026-04-14 | 21.80 | 22.27 | 21.67 | 21.89 | +0.644% | 385,663 | +52.764% |
| 2026-04-13 | 21.50 | 21.82 | 21.07 | 21.75 | +0.277% | 379,568 | +53.747% |
| 2026-04-10 | 21.87 | 22.13 | 21.58 | 21.69 | -0.505% | 388,121 | +54.172% |
| 2026-04-09 | 20.85 | 21.99 | 20.85 | 21.80 | +3.612% | 430,739 | +53.394% |
| 2026-04-08 | 20.89 | 21.55 | 20.58 | 21.04 | +6.155% | 500,994 | +58.935% |
| 2026-04-07 | 20.01 | 20.19 | 19.67 | 19.82 | -2.795% | 538,329 | +68.718% |
| 2026-04-06 | 19.71 | 20.49 | 19.68 | 20.39 | +2.565% | 405,954 | +64.002% |
| 2026-04-02 | 19.42 | 20.29 | 19.22 | 19.88 | +0.506% | 454,133 | +68.209% |
| 2026-04-01 | 19.26 | 20.24 | 19.26 | 19.78 | +2.807% | 515,197 | +69.060% |
| 2026-03-31 | 19.24 | 19.38 | 18.65 | 19.24 | +2.504% | 549,110 | +73.805% |
| 2026-03-30 | 19.46 | 19.46 | 18.77 | 18.77 | -1.418% | 310,785 | +78.157% |
| 2026-03-27 | 19.50 | 19.61 | 19.03 | 19.04 | -3.741% | 323,051 | +75.630% |
| 2026-03-26 | 19.42 | 20.12 | 19.35 | 19.78 | +0.457% | 316,095 | +69.060% |
| 2026-03-25 | 19.81 | 19.84 | 19.00 | 19.69 | +1.810% | 401,029 | +69.832% |
| 2026-03-24 | 19.08 | 19.57 | 19.00 | 19.34 | -0.155% | 296,732 | +72.906% |
| 2026-03-23 | 19.34 | 19.74 | 19.08 | 19.37 | +3.861% | 399,246 | +72.638% |
| 2026-03-20 | 19.60 | 19.66 | 18.58 | 18.65 | -5.234% | 799,825 | +79.303% |
| 2026-03-19 | 19.63 | 19.92 | 19.28 | 19.68 | -1.796% | 500,640 | +69.919% |
| 2026-03-18 | 20.69 | 21.05 | 20.02 | 20.04 | -5.516% | 384,928 | +66.866% |
| 2026-03-17 | 21.30 | 21.63 | 21.07 | 21.21 | +0.712% | 286,630 | +57.661% |
| 2026-03-16 | 21.01 | 21.24 | 20.89 | 21.06 | +1.104% | 293,451 | +58.784% |
| 2026-03-13 | 21.02 | 21.15 | 20.75 | 20.83 | 0.000% | 342,104 | +60.538% |
| 2026-03-12 | 21.26 | 21.54 | 20.74 | 20.83 | -4.142% | 369,205 | +60.538% |
| 2026-03-11 | 21.66 | 22.01 | 21.45 | 21.73 | -0.046% | 299,872 | +53.889% |
| 2026-03-10 | 22.00 | 22.44 | 21.61 | 21.74 | -1.272% | 314,174 | +53.818% |
| 2026-03-09 | 21.66 | 22.14 | 20.83 | 22.02 | -0.855% | 458,508 | +51.862% |
| 2026-03-06 | 22.21 | 22.58 | 21.97 | 22.21 | -2.331% | 419,329 | +50.563% |
| 2026-03-05 | 23.16 | 23.38 | 22.58 | 22.74 | -3.398% | 430,652 | +47.054% |
| 2026-03-04 | 24.11 | 24.11 | 23.51 | 23.54 | -1.382% | 288,207 | +42.056% |
| 2026-03-03 | 23.61 | 24.16 | 22.96 | 23.87 | -2.052% | 293,888 | +40.092% |
| 2026-03-02 | 24.93 | 24.98 | 24.10 | 24.37 | -4.730% | 334,014 | +37.218% |
| 2026-02-27 | 25.61 | 25.98 | 25.27 | 25.58 | -1.006% | 455,812 | +30.727% |
| 2026-02-26 | 26.02 | 26.28 | 25.74 | 25.84 | -0.692% | 558,739 | +29.412% |
| 2026-02-25 | 26.53 | 26.65 | 25.41 | 26.02 | -1.589% | 563,437 | +28.517% |
| 2026-02-24 | 26.35 | 26.88 | 26.35 | 26.44 | +0.532% | 436,809 | +26.475% |
| 2026-02-23 | 27.07 | 27.12 | 26.24 | 26.30 | -2.952% | 607,657 | +27.148% |
| 2026-02-20 | 27.27 | 27.97 | 27.02 | 27.10 | -0.221% | 383,309 | +23.395% |
| 2026-02-19 | 27.59 | 27.91 | 26.95 | 27.16 | -2.056% | 382,535 | +23.122% |
| 2026-02-18 | 27.45 | 28.33 | 27.45 | 27.73 | +0.072% | 396,965 | +20.591% |
| 2026-02-17 | 27.76 | 27.90 | 27.15 | 27.71 | 0.000% | 511,502 | +20.678% |
| 2026-02-13 | 26.89 | 28.11 | 26.89 | 27.71 | +4.134% | 559,044 | +20.678% |
| 2026-02-12 | 27.16 | 27.69 | 26.59 | 26.61 | -0.449% | 428,783 | +25.667% |
| 2026-02-11 | 26.65 | 27.12 | 26.47 | 26.73 | +0.150% | 449,173 | +25.103% |
| 2026-02-10 | 25.57 | 26.93 | 25.57 | 26.69 | +5.913% | 493,289 | +25.290% |
| 2026-02-09 | 25.08 | 25.51 | 24.75 | 25.20 | +0.599% | 392,678 | +32.698% |
| 2026-02-06 | 24.50 | 25.50 | 24.50 | 25.05 | +1.995% | 567,409 | +33.493% |
| 2026-02-05 | 24.51 | 24.96 | 24.19 | 24.56 | +0.081% | 653,560 | +36.156% |
| 2026-02-04 | 23.21 | 24.63 | 22.71 | 24.54 | +7.584% | 852,786 | +36.267% |
| 2026-02-03 | 21.99 | 23.95 | 21.98 | 22.81 | +1.967% | 779,544 | +46.602% |
| 2026-02-02 | 21.72 | 22.94 | 21.39 | 22.37 | +3.709% | 1,118,638 | +49.486% |
| 2026-01-30 | 20.61 | 22.32 | 20.30 | 21.57 | -10.905% | 2,460,552 | +55.030% |
| 2026-01-29 | 23.74 | 24.27 | 23.56 | 24.21 | +2.672% | 520,373 | +38.125% |
| 2026-01-28 | 23.35 | 24.04 | 23.10 | 23.58 | +1.202% | 534,675 | +41.815% |
| 2026-01-27 | 23.35 | 23.56 | 23.10 | 23.30 | -1.146% | 388,012 | +43.519% |
| 2026-01-26 | 23.63 | 23.86 | 23.41 | 23.57 | -0.127% | 352,220 | +41.875% |
| 2026-01-23 | 23.90 | 23.98 | 23.10 | 23.60 | -1.461% | 514,485 | +41.695% |
| 2026-01-22 | 24.50 | 24.73 | 23.66 | 23.95 | -1.562% | 422,405 | +39.624% |
| 2026-01-21 | 23.52 | 24.50 | 23.46 | 24.33 | +4.063% | 381,068 | +37.443% |
| 2026-01-20 | 23.08 | 23.77 | 22.73 | 23.38 | -1.682% | 445,848 | +43.028% |
| 2026-01-16 | 23.96 | 24.52 | 23.64 | 23.78 | -1.328% | 332,214 | +40.622% |
| 2026-01-15 | 23.82 | 24.37 | 23.61 | 24.10 | +1.388% | 255,421 | +38.755% |
| 2026-01-14 | 24.00 | 24.55 | 23.52 | 23.77 | -1.082% | 414,360 | +40.682% |
| 2026-01-13 | 23.69 | 24.30 | 23.57 | 24.03 | +1.865% | 363,645 | +39.159% |
| 2026-01-12 | 22.95 | 23.75 | 22.87 | 23.59 | +1.725% | 446,758 | +41.755% |
| 2026-01-09 | 21.90 | 23.28 | 21.90 | 23.19 | +8.873% | 711,703 | +44.200% |
| 2026-01-08 | 20.05 | 21.58 | 20.05 | 21.30 | +5.185% | 446,406 | +56.995% |
| 2026-01-07 | 20.87 | 20.97 | 20.08 | 20.25 | -2.032% | 355,683 | +65.136% |
| 2026-01-06 | 20.41 | 20.71 | 20.07 | 20.67 | -0.097% | 279,353 | +61.780% |
| 2026-01-05 | 20.11 | 20.86 | 20.11 | 20.69 | +2.173% | 417,032 | +61.624% |
| 2026-01-02 | 20.25 | 20.48 | 19.99 | 20.25 | -0.099% | 551,668 | +65.136% |
| 2025-12-31 | 20.37 | 20.43 | 20.15 | 20.27 | +0.148% | 350,089 | +64.973% |
| 2025-12-30 | 20.04 | 20.31 | 19.91 | 20.24 | +0.747% | 282,980 | +65.217% |
| 2025-12-29 | 20.24 | 20.24 | 19.94 | 20.09 | -0.937% | 430,613 | +66.451% |
| 2025-12-26 | 20.29 | 20.39 | 20.07 | 20.28 | -0.295% | 397,314 | +64.892% |
| 2025-12-24 | 20.09 | 20.39 | 20.02 | 20.34 | +1.194% | 149,463 | +64.405% |
| 2025-12-23 | 20.34 | 20.39 | 20.00 | 20.10 | -1.325% | 323,014 | +66.368% |
| 2025-12-22 | 20.91 | 20.93 | 20.28 | 20.37 | -2.815% | 398,849 | +64.163% |
| 2025-12-19 | 21.21 | 21.39 | 20.72 | 20.96 | -2.647% | 850,419 | +59.542% |
| 2025-12-18 | 21.82 | 22.04 | 21.48 | 21.53 | +0.607% | 418,303 | +55.318% |
| 2025-12-17 | 21.53 | 22.01 | 21.22 | 21.40 | -2.904% | 446,789 | +56.262% |
| 2025-12-16 | 22.45 | 22.67 | 21.97 | 22.04 | -1.387% | 340,518 | +51.724% |
| 2025-12-15 | 22.66 | 22.72 | 22.23 | 22.35 | -1.019% | 266,463 | +49.620% |
| 2025-12-12 | 22.86 | 22.96 | 22.47 | 22.58 | -0.878% | 312,517 | +48.096% |
| 2025-12-11 | 22.79 | 23.21 | 22.64 | 22.78 | +0.796% | 384,653 | +46.795% |
| 2025-12-10 | 22.38 | 22.98 | 21.87 | 22.60 | +1.848% | 650,810 | +47.965% |
| 2025-12-09 | 21.50 | 22.30 | 21.50 | 22.19 | -0.314% | 518,397 | +50.699% |
| 2025-12-08 | 22.69 | 22.69 | 22.02 | 22.26 | -1.067% | 470,174 | +50.225% |
| 2025-12-05 | 22.69 | 22.97 | 22.39 | 22.50 | -1.445% | 321,255 | +48.622% |
| 2025-12-04 | 23.64 | 23.85 | 22.75 | 22.83 | -4.196% | 432,779 | +46.474% |
| 2025-12-03 | 22.96 | 23.84 | 22.84 | 23.83 | +4.655% | 480,585 | +40.327% |
| 2025-12-02 | 22.95 | 23.12 | 22.43 | 22.77 | +0.132% | 304,520 | +46.860% |
| 2025-12-01 | 22.55 | 23.16 | 22.51 | 22.74 | -0.568% | 426,498 | +47.054% |
| 2025-11-28 | 23.07 | 23.07 | 22.63 | 22.87 | -0.608% | 179,493 | +46.218% |
| 2025-11-26 | 22.47 | 23.15 | 22.47 | 23.01 | +1.455% | 420,029 | +45.328% |
| 2025-11-25 | 21.53 | 22.78 | 21.14 | 22.68 | +7.183% | 714,742 | +47.443% |
| 2025-11-24 | 21.27 | 21.46 | 20.63 | 21.16 | -0.797% | 577,800 | +58.034% |
| 2025-11-21 | 20.01 | 21.39 | 19.95 | 21.33 | +7.078% | 717,798 | +56.774% |
| 2025-11-20 | 19.79 | 20.11 | 19.59 | 19.92 | +0.505% | 673,597 | +67.871% |
| 2025-11-19 | 20.00 | 20.14 | 19.67 | 19.82 | -0.900% | 453,456 | +68.718% |
| 2025-11-18 | 19.68 | 20.11 | 19.27 | 20.00 | +0.452% | 542,068 | +67.200% |
| 2025-11-17 | 21.49 | 21.64 | 19.90 | 19.91 | -8.879% | 897,557 | +67.956% |
| 2025-11-14 | 24.00 | 24.00 | 21.61 | 21.85 | +2.103% | 825,943 | +53.043% |
| 2025-11-13 | 21.52 | 22.09 | 21.09 | 21.40 | -1.745% | 379,043 | +56.262% |
| 2025-11-12 | 21.86 | 22.25 | 21.72 | 21.78 | -0.366% | 279,249 | +53.535% |
| 2025-11-11 | 21.94 | 22.14 | 21.79 | 21.86 | +0.321% | 273,355 | +52.973% |
| 2025-11-10 | 21.98 | 21.98 | 21.56 | 21.79 | -0.593% | 276,518 | +53.465% |
| 2025-11-07 | 22.05 | 22.21 | 21.73 | 21.92 | -0.590% | 412,893 | +52.555% |
| 2025-11-06 | 22.42 | 22.52 | 22.03 | 22.05 | -1.165% | 306,370 | +51.655% |
| 2025-11-05 | 22.36 | 22.58 | 22.03 | 22.31 | +0.541% | 218,760 | +49.888% |
| 2025-11-04 | 21.97 | 22.23 | 21.78 | 22.19 | +0.181% | 413,280 | +50.699% |
| 2025-11-03 | 22.22 | 22.28 | 21.84 | 22.15 | -1.116% | 354,412 | +50.971% |
| 2025-10-31 | 22.32 | 22.50 | 22.00 | 22.40 | -0.045% | 334,039 | +49.286% |
| 2025-10-30 | 22.80 | 23.09 | 22.34 | 22.41 | -2.523% | 312,415 | +49.219% |
| 2025-10-29 | 23.54 | 23.93 | 22.78 | 22.99 | -3.444% | 298,012 | +45.455% |
| 2025-10-28 | 23.47 | 24.21 | 22.89 | 23.81 | -0.210% | 244,820 | +40.445% |
| 2025-10-27 | 24.21 | 24.48 | 23.80 | 23.86 | -1.119% | 210,208 | +40.151% |
| 2025-10-24 | 24.35 | 24.51 | 24.12 | 24.13 | +0.584% | 228,183 | +38.583% |
| 2025-10-23 | 23.50 | 24.02 | 23.47 | 23.99 | +1.912% | 284,076 | +39.391% |
| 2025-10-22 | 23.68 | 23.99 | 23.46 | 23.54 | -1.382% | 370,488 | +42.056% |
| 2025-10-21 | 22.96 | 24.10 | 22.81 | 23.87 | +2.623% | 265,067 | +40.092% |
| 2025-10-20 | 23.10 | 23.36 | 22.80 | 23.26 | +1.395% | 191,721 | +43.766% |
| 2025-10-17 | 22.61 | 23.03 | 22.49 | 22.94 | +1.057% | 201,692 | +45.772% |
| 2025-10-16 | 23.07 | 23.12 | 22.34 | 22.70 | -0.873% | 241,041 | +47.313% |
| 2025-10-15 | 22.66 | 23.32 | 22.61 | 22.90 | +1.104% | 242,041 | +46.026% |
| 2025-10-14 | 21.72 | 22.74 | 21.72 | 22.65 | +3.236% | 337,636 | +47.638% |
| 2025-10-13 | 22.09 | 22.35 | 21.60 | 21.94 | 0.000% | 392,880 | +52.416% |
| 2025-10-10 | 22.60 | 22.60 | 21.87 | 21.94 | -2.532% | 385,608 | +52.416% |
| 2025-10-09 | 22.78 | 22.84 | 22.17 | 22.51 | -2.088% | 408,055 | +48.556% |
| 2025-10-08 | 22.95 | 23.25 | 22.50 | 22.99 | +0.131% | 306,770 | +45.455% |
| 2025-10-07 | 23.86 | 24.01 | 22.94 | 22.96 | -5.514% | 371,168 | +45.645% |
| 2025-10-06 | 25.17 | 25.28 | 24.19 | 24.30 | -2.878% | 235,660 | +37.613% |
| 2025-10-03 | 24.91 | 25.56 | 24.88 | 25.02 | +1.460% | 191,214 | +33.653% |
| 2025-10-02 | 24.80 | 24.98 | 24.34 | 24.66 | -1.083% | 269,671 | +35.604% |
| 2025-10-01 | 24.61 | 25.11 | 24.38 | 24.93 | +1.548% | 224,981 | +34.136% |
| 2025-09-30 | 24.52 | 24.73 | 24.32 | 24.55 | -0.567% | 209,876 | +36.212% |
| 2025-09-29 | 24.57 | 24.72 | 24.17 | 24.69 | +0.817% | 181,754 | +35.439% |
| 2025-09-26 | 24.15 | 24.67 | 24.04 | 24.49 | +2.383% | 277,202 | +36.546% |
| 2025-09-25 | 24.30 | 24.57 | 23.89 | 23.92 | -2.487% | 296,689 | +39.799% |
| 2025-09-24 | 24.20 | 24.99 | 24.20 | 24.53 | +0.409% | 334,830 | +36.323% |
| 2025-09-23 | 24.74 | 25.05 | 24.31 | 24.43 | -0.448% | 274,308 | +36.881% |
| 2025-09-22 | 24.77 | 24.77 | 24.03 | 24.54 | -1.485% | 318,329 | +36.267% |
| 2025-09-19 | 25.48 | 25.68 | 24.87 | 24.91 | -3.187% | 778,757 | +34.243% |
| 2025-09-18 | 25.60 | 26.03 | 25.26 | 25.73 | +1.060% | 433,276 | +29.965% |
| 2025-09-17 | 26.32 | 27.29 | 25.42 | 25.46 | -2.377% | 537,122 | +31.343% |
| 2025-09-16 | 26.34 | 26.36 | 25.72 | 26.08 | -0.912% | 305,343 | +28.221% |
| 2025-09-15 | 26.40 | 26.49 | 25.30 | 26.32 | +0.228% | 400,133 | +27.052% |
| 2025-09-12 | 25.89 | 26.27 | 25.43 | 26.26 | +0.690% | 495,125 | +27.342% |
| 2025-09-11 | 25.76 | 26.31 | 25.55 | 26.08 | +2.275% | 433,418 | +28.221% |
| 2025-09-10 | 25.46 | 25.65 | 25.00 | 25.50 | +1.150% | 373,159 | +31.137% |
| 2025-09-09 | 25.88 | 25.88 | 25.11 | 25.21 | -3.076% | 436,551 | +32.646% |
| 2025-09-08 | 26.20 | 26.29 | 25.75 | 26.01 | -0.952% | 491,920 | +28.566% |
| 2025-09-05 | 26.50 | 27.05 | 25.93 | 26.26 | +1.117% | 409,358 | +27.342% |
| 2025-09-04 | 25.05 | 26.20 | 25.00 | 25.97 | +4.633% | 635,853 | +28.764% |
| 2025-09-03 | 24.56 | 25.24 | 24.56 | 24.82 | -0.081% | 326,439 | +34.730% |
| 2025-09-02 | 24.52 | 25.04 | 24.52 | 24.84 | -1.272% | 322,855 | +34.622% |
| 2025-08-29 | 25.16 | 25.25 | 24.79 | 25.16 | -0.159% | 268,486 | +32.909% |
| 2025-08-28 | 25.42 | 25.54 | 24.99 | 25.20 | -0.748% | 222,202 | +32.698% |
| 2025-08-27 | 25.14 | 25.53 | 25.14 | 25.39 | +0.316% | 298,081 | +31.705% |
| 2025-08-26 | 25.62 | 25.72 | 25.31 | 25.31 | -1.402% | 514,153 | +32.122% |
| 2025-08-25 | 26.07 | 26.27 | 25.63 | 25.67 | -1.985% | 263,902 | +30.269% |
| 2025-08-22 | 24.84 | 26.84 | 24.57 | 26.19 | +7.117% | 438,868 | +27.682% |
| 2025-08-21 | 24.61 | 24.61 | 24.12 | 24.45 | -1.372% | 253,200 | +36.769% |
| 2025-08-20 | 25.89 | 26.10 | 24.73 | 24.79 | -4.470% | 425,994 | +34.893% |
| 2025-08-19 | 25.86 | 26.56 | 25.71 | 25.95 | +1.446% | 341,142 | +28.863% |
| 2025-08-18 | 25.67 | 26.20 | 25.57 | 25.58 | -0.312% | 416,650 | +30.727% |
| 2025-08-15 | 25.61 | 25.90 | 25.05 | 25.66 | +1.263% | 462,417 | +30.320% |
| 2025-08-14 | 24.85 | 25.39 | 24.68 | 25.34 | -1.209% | 291,839 | +31.965% |
| 2025-08-13 | 24.46 | 25.98 | 24.39 | 25.65 | +5.948% | 471,795 | +30.370% |
| 2025-08-12 | 23.45 | 24.30 | 23.08 | 24.21 | +4.805% | 328,536 | +38.125% |
| 2025-08-11 | 23.34 | 23.50 | 22.65 | 23.10 | -0.773% | 247,668 | +44.762% |
| 2025-08-08 | 23.27 | 23.58 | 22.85 | 23.28 | -1.398% | 307,680 | +43.643% |
| 2025-08-07 | 23.63 | 24.25 | 23.46 | 23.61 | +1.330% | 369,411 | +41.635% |
| 2025-08-06 | 23.38 | 23.74 | 23.13 | 23.30 | +0.866% | 340,334 | +43.519% |
| 2025-08-05 | 22.25 | 23.38 | 22.25 | 23.10 | +3.914% | 494,329 | +44.762% |
| 2025-08-04 | 21.48 | 22.23 | 21.27 | 22.23 | +2.442% | 366,272 | +50.427% |
| 2025-08-01 | 22.00 | 22.59 | 20.80 | 21.70 | -7.660% | 921,059 | +54.101% |
| 2025-07-31 | 23.40 | 23.60 | 23.10 | 23.50 | +0.342% | 466,213 | +42.298% |
| 2025-07-30 | 24.37 | 24.37 | 23.32 | 23.42 | -3.859% | 267,040 | +42.784% |
| 2025-07-29 | 24.83 | 25.00 | 24.09 | 24.36 | -1.056% | 355,712 | +37.274% |
| 2025-07-28 | 24.59 | 24.77 | 23.94 | 24.62 | -0.081% | 220,081 | +35.825% |
| 2025-07-25 | 24.62 | 24.64 | 24.00 | 24.64 | +1.525% | 268,005 | +35.714% |
| 2025-07-24 | 25.14 | 25.27 | 24.13 | 24.27 | -4.786% | 351,195 | +37.783% |
| 2025-07-23 | 25.82 | 25.91 | 25.12 | 25.49 | +0.394% | 463,709 | +31.189% |
| 2025-07-22 | 23.84 | 25.60 | 23.84 | 25.39 | +9.017% | 523,549 | +31.705% |
| 2025-07-21 | 23.59 | 23.81 | 23.27 | 23.29 | +0.043% | 278,477 | +43.581% |
| 2025-07-18 | 23.67 | 23.67 | 23.01 | 23.28 | -0.385% | 351,251 | +43.643% |
| 2025-07-17 | 23.22 | 23.62 | 23.12 | 23.37 | +0.559% | 235,633 | +43.089% |
| 2025-07-16 | 23.35 | 23.54 | 22.62 | 23.24 | +0.693% | 289,478 | +43.890% |
| 2025-07-15 | 24.36 | 24.36 | 23.05 | 23.08 | -4.864% | 323,463 | +44.887% |
| 2025-07-14 | 24.03 | 24.46 | 23.86 | 24.26 | -0.370% | 265,301 | +37.840% |
| 2025-07-11 | 24.15 | 24.64 | 23.93 | 24.35 | -1.177% | 389,466 | +37.331% |
| 2025-07-10 | 24.25 | 25.07 | 24.12 | 24.64 | +1.233% | 354,763 | +35.714% |
| 2025-07-09 | 23.37 | 24.45 | 23.16 | 24.34 | +5.277% | 327,558 | +37.387% |
| 2025-07-08 | 23.27 | 23.60 | 22.91 | 23.12 | -0.216% | 268,480 | +44.637% |
| 2025-07-07 | 23.45 | 23.61 | 22.96 | 23.17 | -1.739% | 227,268 | +44.325% |
| 2025-07-03 | 23.83 | 23.92 | 23.39 | 23.58 | -1.339% | 156,892 | +41.815% |
| 2025-07-02 | 23.52 | 24.07 | 23.30 | 23.90 | +2.137% | 323,726 | +39.916% |
| 2025-07-01 | 22.17 | 24.30 | 22.17 | 23.40 | +4.604% | 497,561 | +42.906% |
| 2025-06-30 | 22.50 | 22.64 | 21.88 | 22.37 | -1.018% | 350,385 | +49.486% |
| 2025-06-27 | 22.18 | 23.10 | 22.17 | 22.60 | +2.216% | 476,827 | +47.965% |
| 2025-06-26 | 22.03 | 22.11 | 21.73 | 22.11 | +0.913% | 184,155 | +51.244% |
| 2025-06-25 | 22.27 | 22.30 | 21.75 | 21.91 | -2.318% | 211,743 | +52.624% |
| 2025-06-24 | 22.27 | 22.84 | 22.14 | 22.43 | +0.448% | 249,549 | +49.086% |
| 2025-06-23 | 21.45 | 22.35 | 21.35 | 22.33 | +3.284% | 236,365 | +49.754% |
| 2025-06-20 | 21.50 | 21.84 | 21.31 | 21.62 | +0.793% | 538,509 | +54.672% |
| 2025-06-18 | 21.25 | 21.80 | 21.12 | 21.45 | +0.187% | 234,963 | +55.897% |
| 2025-06-17 | 22.15 | 22.59 | 21.34 | 21.41 | -2.327% | 392,246 | +56.189% |
| 2025-06-16 | 21.77 | 22.06 | 21.45 | 21.92 | +2.001% | 208,285 | +52.555% |
| 2025-06-13 | 21.83 | 22.25 | 21.36 | 21.49 | -3.416% | 283,045 | +55.607% |
| 2025-06-12 | 22.13 | 22.43 | 21.77 | 22.25 | -0.269% | 280,023 | +50.292% |
| 2025-06-11 | 23.27 | 23.41 | 22.30 | 22.31 | -2.873% | 367,401 | +49.888% |
| 2025-06-10 | 22.32 | 23.12 | 22.00 | 22.97 | +4.504% | 487,587 | +45.581% |
| 2025-06-09 | 21.62 | 22.28 | 21.49 | 21.98 | +2.903% | 278,223 | +52.138% |
| 2025-06-06 | 22.04 | 22.04 | 21.25 | 21.36 | -2.198% | 290,131 | +56.554% |
| 2025-06-05 | 21.87 | 22.00 | 21.43 | 21.84 | -0.501% | 354,971 | +53.114% |
| 2025-06-04 | 21.26 | 22.11 | 21.14 | 21.95 | +3.343% | 471,471 | +52.346% |
| 2025-06-03 | 20.73 | 21.34 | 20.60 | 21.24 | +2.658% | 500,496 | +57.439% |
| 2025-06-02 | 20.47 | 20.70 | 20.11 | 20.69 | +0.828% | 455,237 | +61.624% |
| 2025-05-30 | 20.40 | 20.75 | 20.19 | 20.52 | -0.195% | 504,659 | +62.963% |
| 2025-05-29 | 20.77 | 20.77 | 20.31 | 20.56 | +0.489% | 263,126 | +62.646% |
| 2025-05-28 | 21.11 | 21.27 | 20.46 | 20.46 | -3.989% | 376,210 | +63.441% |
| 2025-05-27 | 21.11 | 21.42 | 20.83 | 21.31 | +2.798% | 359,631 | +56.922% |
| 2025-05-23 | 20.24 | 20.81 | 20.20 | 20.73 | +0.145% | 198,705 | +61.312% |
| 2025-05-22 | 20.58 | 20.79 | 20.45 | 20.70 | 0.000% | 312,490 | +61.546% |
| 2025-05-21 | 21.56 | 21.69 | 20.57 | 20.70 | -5.306% | 394,674 | +61.546% |
| 2025-05-20 | 22.25 | 22.33 | 21.68 | 21.86 | -2.236% | 317,028 | +52.973% |
| 2025-05-19 | 22.25 | 22.47 | 22.11 | 22.36 | -1.454% | 342,997 | +49.553% |
| 2025-05-16 | 22.31 | 22.70 | 22.18 | 22.69 | +1.840% | 284,879 | +47.378% |
| 2025-05-15 | 22.03 | 22.40 | 21.79 | 22.28 | +1.227% | 262,403 | +50.090% |
| 2025-05-14 | 23.11 | 23.11 | 21.98 | 22.01 | -5.698% | 462,667 | +51.931% |
| 2025-05-13 | 22.50 | 24.05 | 22.35 | 23.34 | +6.819% | 830,314 | +43.273% |
| 2025-05-12 | 22.69 | 23.17 | 21.75 | 21.85 | +1.912% | 417,120 | +53.043% |
| 2025-05-09 | 21.47 | 21.72 | 21.34 | 21.44 | -0.279% | 278,820 | +55.970% |
| 2025-05-08 | 21.26 | 21.77 | 21.15 | 21.50 | +2.284% | 263,862 | +55.535% |
| 2025-05-07 | 20.95 | 21.23 | 20.77 | 21.02 | +1.644% | 458,002 | +59.087% |
| 2025-05-06 | 20.86 | 21.23 | 20.62 | 20.68 | -2.453% | 375,822 | +61.702% |
| 2025-05-05 | 20.91 | 21.77 | 20.77 | 21.20 | -0.235% | 560,311 | +57.736% |
| 2025-05-02 | 21.40 | 22.20 | 20.46 | 21.25 | +8.807% | 933,999 | +57.365% |
| 2025-05-01 | 19.62 | 19.91 | 19.32 | 19.53 | -0.153% | 294,185 | +71.224% |
| 2025-04-30 | 19.03 | 19.61 | 18.65 | 19.56 | +1.085% | 396,323 | +70.961% |
| 2025-04-29 | 19.31 | 19.48 | 18.91 | 19.35 | -0.718% | 257,207 | +72.817% |
| 2025-04-28 | 19.26 | 19.98 | 18.99 | 19.49 | +1.194% | 296,925 | +71.575% |
| 2025-04-25 | 19.03 | 19.38 | 18.85 | 19.26 | +0.208% | 416,620 | +73.624% |
| 2025-04-24 | 18.96 | 19.23 | 18.57 | 19.22 | 0.000% | 315,645 | +73.985% |