Dark

BZH
Beazer Homes USA, Inc. New
stock NYSE

At Close

Jul 14, 2026 3:59:57 PM EDT

32.55USD+3.366%(+1.06)381,189

32.52Bid 32.67Ask 0.15Spread

Pre-market

Jul 9, 2026 9:26:30 AM EDT

31.05USD-1.397%(-0.44)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

32.57USD+0.061%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	31.7200	32.7200	31.7100	32.5500	+3.366%	381,189	0.000%
2026-07-13	31.9600	32.1300	31.4200	31.4900	-1.254%	447,669	+3.366%
2026-07-10	31.4500	32.4050	31.3400	31.8900	+1.528%	395,601	+2.070%
2026-07-09	31.2000	31.4800	31.0500	31.4100	+1.290%	522,797	+3.629%
2026-07-08	31.3000	31.9300	30.7800	31.0100	+13.093%	1,792,858	+4.966%
2026-07-07	28.1600	28.1600	27.1500	27.4200	-1.154%	249,814	+18.709%
2026-07-06	28.2400	28.3100	27.5800	27.7400	-1.176%	377,394	+17.340%
2026-07-02	27.8400	28.1500	27.2600	28.0700	+1.924%	245,844	+15.960%
2026-07-01	27.5400	28.5700	27.3900	27.5400	-1.818%	320,111	+18.192%
2026-06-30	28.8900	29.0500	27.9500	28.0500	-4.135%	348,229	+16.043%
2026-06-29	29.2600	29.8000	28.5200	29.2600	+0.205%	500,690	+11.244%
2026-06-26	27.5800	29.2100	27.5800	29.2000	+6.143%	543,344	+11.473%
2026-06-25	28.0100	28.3100	27.0101	27.5100	-0.614%	238,879	+18.321%
2026-06-24	26.7800	28.4400	26.6100	27.6800	+4.256%	494,369	+17.594%
2026-06-23	26.4200	26.7400	26.1200	26.5500	+0.264%	141,972	+22.599%
2026-06-22	27.0500	27.0950	26.4500	26.4800	-2.107%	227,440	+22.923%
2026-06-18	27.2500	28.0100	26.9000	27.0500	+0.707%	896,685	+20.333%
2026-06-17	27.2400	28.0000	26.6950	26.8600	-1.359%	448,725	+21.184%
2026-06-16	27.0500	27.8000	26.8250	27.2300	+1.415%	324,195	+19.537%
2026-06-15	27.5000	27.8000	26.4100	26.8500	-1.900%	598,779	+21.229%
2026-06-12	27.4800	27.7800	27.2800	27.3700	-1.013%	221,952	+18.926%
2026-06-11	26.6600	27.7000	25.8900	27.6500	+4.735%	414,706	+17.722%
2026-06-10	26.8300	27.1900	26.3900	26.4000	-2.367%	510,990	+23.295%
2026-06-09	26.2300	27.0550	25.8600	27.0400	+4.040%	444,669	+20.377%
2026-06-08	25.8000	26.5100	25.5100	25.9900	+0.116%	653,456	+25.240%
2026-06-05	25.6800	26.6900	25.3700	25.9600	+0.232%	700,364	+25.385%
2026-06-04	26.3200	26.5200	25.8700	25.9000	-1.596%	590,000	+25.676%
2026-06-03	26.2600	26.4300	25.6700	26.3200	-0.642%	474,934	+23.670%
2026-06-02	26.0100	26.8150	25.7101	26.4900	+2.436%	407,795	+22.877%
2026-06-01	26.2400	26.2600	25.5650	25.8600	+1.851%	753,282	+25.870%
2026-05-29	25.2800	25.9400	24.9900	25.3900	+0.874%	519,112	+28.200%
2026-05-28	24.6800	25.4100	24.4824	25.1700	+0.680%	397,875	+29.321%
2026-05-27	24.8400	25.5500	24.7300	25.0000	+2.041%	370,555	+30.200%
2026-05-26	24.4100	25.1550	24.4100	24.5000	+0.575%	414,220	+32.857%
2026-05-22	24.0300	24.7800	23.9800	24.3600	+1.458%	422,474	+33.621%
2026-05-21	22.1600	24.3600	22.0700	24.0100	+6.004%	645,146	+35.569%
2026-05-20	21.9000	22.9500	21.6330	22.6500	+4.667%	614,435	+43.709%
2026-05-19	21.5200	21.7800	21.0100	21.6400	-1.187%	722,451	+50.416%
2026-05-18	22.6100	22.6200	21.9000	21.9000	-0.995%	749,466	+48.630%
2026-05-15	22.7400	22.9300	21.8650	22.1200	-3.784%	710,075	+47.152%
2026-05-14	23.9400	24.0950	22.3050	22.9900	-2.667%	986,042	+41.583%
2026-05-13	23.2000	24.0600	23.1200	23.6200	+1.243%	1,099,029	+37.807%
2026-05-12	24.6600	25.0000	23.3100	23.3300	-7.273%	2,440,899	+39.520%
2026-05-11	25.3000	25.6000	24.1000	25.1600	+34.044%	5,546,542	+29.372%
2026-05-08	18.6800	19.1450	18.3300	18.7700	+0.751%	357,279	+73.415%
2026-05-07	19.0800	19.2400	18.4800	18.6300	-1.481%	417,651	+74.718%
2026-05-06	18.9300	19.3950	18.6500	18.9100	+3.052%	562,686	+72.131%
2026-05-05	18.2600	18.6700	17.8800	18.3500	+1.775%	785,946	+77.384%
2026-05-04	20.2500	20.2500	17.8250	18.0300	-12.603%	1,007,781	+80.532%
2026-05-01	21.5150	21.5200	19.8200	20.6300	-4.447%	631,052	+57.780%
2026-04-30	21.2700	21.6750	21.1200	21.5900	+1.984%	388,959	+50.764%
2026-04-29	22.0600	22.1750	21.1400	21.1700	-4.897%	352,609	+53.755%
2026-04-28	22.4900	22.6150	22.1600	22.2600	-0.890%	260,732	+46.226%
2026-04-27	22.3700	22.7800	22.2001	22.4600	+0.045%	236,230	+44.924%
2026-04-24	22.5900	22.9100	22.2700	22.4500	-0.532%	266,214	+44.989%
2026-04-23	22.8500	22.9400	22.3200	22.5700	-1.699%	265,577	+44.218%
2026-04-22	22.3600	23.0000	22.3600	22.9600	+2.867%	274,353	+41.768%
2026-04-21	23.4100	23.6200	22.3100	22.3200	-2.105%	363,323	+45.833%
2026-04-20	21.9900	22.9500	21.8300	22.8000	+3.028%	261,403	+42.763%
2026-04-17	21.3600	22.6300	21.1250	22.1300	+7.741%	518,732	+47.085%
2026-04-16	21.7800	22.0400	20.4000	20.5400	-5.866%	548,333	+58.471%
2026-04-15	21.7700	21.9500	21.5200	21.8200	-0.320%	445,422	+49.175%
2026-04-14	21.8000	22.2700	21.6700	21.8900	+0.644%	385,663	+48.698%
2026-04-13	21.5000	21.8200	21.0700	21.7500	+0.277%	379,568	+49.655%
2026-04-10	21.8700	22.1300	21.5800	21.6900	-0.505%	388,121	+50.069%
2026-04-09	20.8500	21.9900	20.8500	21.8000	+3.612%	430,739	+49.312%
2026-04-08	20.8900	21.5500	20.5800	21.0400	+6.155%	500,994	+54.705%
2026-04-07	20.0100	20.1900	19.6700	19.8200	-2.795%	538,329	+64.228%
2026-04-06	19.7100	20.4900	19.6800	20.3900	+2.565%	405,954	+59.637%
2026-04-02	19.4200	20.2900	19.2200	19.8800	+0.506%	454,133	+63.732%
2026-04-01	19.2600	20.2400	19.2600	19.7800	+2.807%	515,197	+64.560%
2026-03-31	19.2400	19.3800	18.6500	19.2400	+2.504%	549,110	+69.179%
2026-03-30	19.4600	19.4600	18.7700	18.7700	-1.418%	310,785	+73.415%
2026-03-27	19.5000	19.6100	19.0300	19.0400	-3.741%	323,051	+70.956%
2026-03-26	19.4200	20.1242	19.3500	19.7800	+0.457%	316,095	+64.560%
2026-03-25	19.8100	19.8400	18.9950	19.6900	+1.810%	401,029	+65.312%
2026-03-24	19.0800	19.5700	19.0000	19.3400	-0.155%	296,732	+68.304%
2026-03-23	19.3400	19.7400	19.0778	19.3700	+3.861%	399,246	+68.043%
2026-03-20	19.6000	19.6650	18.5800	18.6500	-5.234%	799,825	+74.531%
2026-03-19	19.6300	19.9200	19.2800	19.6800	-1.796%	500,640	+65.396%
2026-03-18	20.6900	21.0550	20.0200	20.0400	-5.516%	384,928	+62.425%
2026-03-17	21.3000	21.6300	21.0650	21.2100	+0.712%	286,630	+53.465%
2026-03-16	21.0100	21.2400	20.8900	21.0600	+1.104%	293,451	+54.558%
2026-03-13	21.0200	21.1500	20.7450	20.8300	0.000%	342,104	+56.265%
2026-03-12	21.2600	21.5400	20.7400	20.8300	-4.142%	369,205	+56.265%
2026-03-11	21.6600	22.0100	21.4500	21.7300	-0.046%	299,872	+49.793%
2026-03-10	22.0000	22.4400	21.6100	21.7400	-1.272%	314,174	+49.724%
2026-03-09	21.6600	22.1350	20.8300	22.0200	-0.855%	458,508	+47.820%
2026-03-06	22.2100	22.5800	21.9700	22.2100	-2.331%	419,329	+46.556%
2026-03-05	23.1600	23.3800	22.5800	22.7400	-3.398%	430,652	+43.140%
2026-03-04	24.1100	24.1100	23.5100	23.5400	-1.382%	288,207	+38.275%
2026-03-03	23.6100	24.1600	22.9600	23.8700	-2.052%	293,888	+36.364%
2026-03-02	24.9300	24.9800	24.1000	24.3700	-4.730%	334,014	+33.566%
2026-02-27	25.6100	25.9800	25.2700	25.5800	-1.006%	455,812	+27.248%
2026-02-26	26.0200	26.2800	25.7400	25.8400	-0.692%	558,739	+25.967%
2026-02-25	26.5300	26.6500	25.4050	26.0200	-1.589%	563,437	+25.096%
2026-02-24	26.3500	26.8762	26.3500	26.4400	+0.532%	436,809	+23.109%
2026-02-23	27.0700	27.1200	26.2400	26.3000	-2.952%	607,657	+23.764%
2026-02-20	27.2700	27.9700	27.0200	27.1000	-0.221%	383,309	+20.111%
2026-02-19	27.5900	27.9100	26.9508	27.1600	-2.056%	382,535	+19.845%
2026-02-18	27.4500	28.3300	27.4500	27.7300	+0.072%	396,965	+17.382%
2026-02-17	27.7600	27.9000	27.1500	27.7100	0.000%	511,502	+17.467%
2026-02-13	26.8900	28.1050	26.8900	27.7100	+4.134%	559,044	+17.467%
2026-02-12	27.1600	27.6900	26.5900	26.6100	-0.449%	428,783	+22.322%
2026-02-11	26.6500	27.1222	26.4700	26.7300	+0.150%	449,173	+21.773%
2026-02-10	25.5700	26.9301	25.5700	26.6900	+5.913%	493,289	+21.956%
2026-02-09	25.0800	25.5100	24.7500	25.2000	+0.599%	392,678	+29.167%
2026-02-06	24.5000	25.5000	24.5000	25.0500	+1.995%	567,409	+29.940%
2026-02-05	24.5100	24.9600	24.1900	24.5600	+0.081%	653,560	+32.533%
2026-02-04	23.2100	24.6307	22.7100	24.5400	+7.584%	852,786	+32.641%
2026-02-03	21.9900	23.9500	21.9800	22.8100	+1.967%	779,544	+42.701%
2026-02-02	21.7200	22.9400	21.3900	22.3700	+3.709%	1,118,638	+45.507%
2026-01-30	20.6100	22.3200	20.3050	21.5700	-10.905%	2,460,552	+50.904%
2026-01-29	23.7400	24.2750	23.5600	24.2100	+2.672%	520,373	+34.449%
2026-01-28	23.3500	24.0375	23.1000	23.5800	+1.202%	534,675	+38.041%
2026-01-27	23.3500	23.5600	23.1000	23.3000	-1.146%	388,012	+39.700%
2026-01-26	23.6300	23.8600	23.4100	23.5700	-0.127%	352,220	+38.099%
2026-01-23	23.9000	23.9800	23.1000	23.6000	-1.461%	514,485	+37.924%
2026-01-22	24.5000	24.7250	23.6600	23.9500	-1.562%	422,405	+35.908%
2026-01-21	23.5200	24.4999	23.4600	24.3300	+4.063%	381,068	+33.785%
2026-01-20	23.0800	23.7700	22.7300	23.3800	-1.682%	445,848	+39.222%
2026-01-16	23.9600	24.5200	23.6450	23.7800	-1.328%	332,214	+36.880%
2026-01-15	23.8200	24.3700	23.6100	24.1000	+1.388%	255,421	+35.062%
2026-01-14	24.0000	24.5500	23.5150	23.7700	-1.082%	414,360	+36.937%
2026-01-13	23.6900	24.2950	23.5700	24.0300	+1.865%	363,645	+35.456%
2026-01-12	22.9500	23.7500	22.8700	23.5900	+1.725%	446,758	+37.982%
2026-01-09	21.9000	23.2800	21.9000	23.1900	+8.873%	711,703	+40.362%
2026-01-08	20.0500	21.5800	20.0500	21.3000	+5.185%	446,406	+52.817%
2026-01-07	20.8700	20.9699	20.0800	20.2500	-2.032%	355,683	+60.741%
2026-01-06	20.4100	20.7100	20.0700	20.6700	-0.097%	279,353	+57.475%
2026-01-05	20.1100	20.8600	20.1100	20.6900	+2.173%	417,032	+57.322%
2026-01-02	20.2500	20.4800	19.9874	20.2500	-0.099%	551,668	+60.741%
2025-12-31	20.3700	20.4300	20.1500	20.2700	+0.148%	350,089	+60.582%
2025-12-30	20.0400	20.3100	19.9100	20.2400	+0.747%	282,980	+60.820%
2025-12-29	20.2400	20.2400	19.9400	20.0900	-0.937%	430,613	+62.021%
2025-12-26	20.2900	20.3850	20.0700	20.2800	-0.295%	397,314	+60.503%
2025-12-24	20.0900	20.3900	20.0250	20.3400	+1.194%	149,463	+60.029%
2025-12-23	20.3400	20.3900	19.9950	20.1000	-1.325%	323,014	+61.940%
2025-12-22	20.9100	20.9300	20.2800	20.3700	-2.815%	398,849	+59.794%
2025-12-19	21.2100	21.3900	20.7200	20.9600	-2.647%	850,419	+55.296%
2025-12-18	21.8200	22.0400	21.4850	21.5300	+0.607%	418,303	+51.184%
2025-12-17	21.5300	22.0100	21.2200	21.4000	-2.904%	446,789	+52.103%
2025-12-16	22.4500	22.6700	21.9700	22.0400	-1.387%	340,518	+47.686%
2025-12-15	22.6600	22.7200	22.2300	22.3500	-1.019%	266,463	+45.638%
2025-12-12	22.8600	22.9600	22.4700	22.5800	-0.878%	312,517	+44.154%
2025-12-11	22.7900	23.2100	22.6400	22.7800	+0.796%	384,653	+42.888%
2025-12-10	22.3800	22.9800	21.8700	22.6000	+1.848%	650,810	+44.027%
2025-12-09	21.5000	22.3000	21.5000	22.1900	-0.314%	518,397	+46.688%
2025-12-08	22.6900	22.6900	22.0200	22.2600	-1.067%	470,174	+46.226%
2025-12-05	22.6900	22.9700	22.3900	22.5000	-1.445%	321,255	+44.667%
2025-12-04	23.6400	23.8500	22.7550	22.8300	-4.196%	432,779	+42.576%
2025-12-03	22.9600	23.8400	22.8450	23.8300	+4.655%	480,585	+36.593%
2025-12-02	22.9500	23.1200	22.4300	22.7700	+0.132%	304,520	+42.951%
2025-12-01	22.5500	23.1600	22.5100	22.7400	-0.568%	426,498	+43.140%
2025-11-28	23.0700	23.0700	22.6250	22.8700	-0.608%	179,493	+42.326%
2025-11-26	22.4700	23.1490	22.4700	23.0100	+1.455%	420,029	+41.460%
2025-11-25	21.5300	22.7800	21.1400	22.6800	+7.183%	714,742	+43.519%
2025-11-24	21.2700	21.4600	20.6300	21.1600	-0.797%	577,800	+53.828%
2025-11-21	20.0100	21.3850	19.9500	21.3300	+7.078%	717,798	+52.602%
2025-11-20	19.7900	20.1100	19.5860	19.9200	+0.505%	673,597	+63.404%
2025-11-19	20.0000	20.1400	19.6700	19.8200	-0.900%	453,456	+64.228%
2025-11-18	19.6800	20.1100	19.2700	20.0000	+0.452%	542,068	+62.750%
2025-11-17	21.4900	21.6400	19.9000	19.9100	-8.879%	897,557	+63.486%
2025-11-14	24.0000	24.0000	21.6150	21.8500	+2.103%	825,943	+48.970%
2025-11-13	21.5200	22.0900	21.0850	21.4000	-1.745%	379,043	+52.103%
2025-11-12	21.8600	22.2450	21.7200	21.7800	-0.366%	279,249	+49.449%
2025-11-11	21.9400	22.1400	21.7900	21.8600	+0.321%	273,355	+48.902%
2025-11-10	21.9800	21.9800	21.5600	21.7900	-0.593%	276,518	+49.380%
2025-11-07	22.0500	22.2100	21.7250	21.9200	-0.590%	412,893	+48.495%
2025-11-06	22.4200	22.5200	22.0300	22.0500	-1.165%	306,370	+47.619%
2025-11-05	22.3600	22.5800	22.0300	22.3100	+0.541%	218,760	+45.899%
2025-11-04	21.9700	22.2300	21.7800	22.1900	+0.181%	413,280	+46.688%
2025-11-03	22.2200	22.2800	21.8400	22.1500	-1.116%	354,412	+46.953%
2025-10-31	22.3200	22.5000	22.0000	22.4000	-0.045%	334,039	+45.313%
2025-10-30	22.8000	23.0900	22.3450	22.4100	-2.523%	312,415	+45.248%
2025-10-29	23.5400	23.9300	22.7800	22.9900	-3.444%	298,012	+41.583%
2025-10-28	23.4700	24.2100	22.8905	23.8100	-0.210%	244,820	+36.707%
2025-10-27	24.2100	24.4800	23.8000	23.8600	-1.119%	210,208	+36.421%
2025-10-24	24.3500	24.5100	24.1200	24.1300	+0.584%	228,183	+34.894%
2025-10-23	23.5000	24.0200	23.4700	23.9900	+1.912%	284,076	+35.682%
2025-10-22	23.6800	23.9900	23.4600	23.5400	-1.382%	370,488	+38.275%
2025-10-21	22.9600	24.1000	22.8100	23.8700	+2.623%	265,067	+36.364%
2025-10-20	23.1000	23.3600	22.8050	23.2600	+1.395%	191,721	+39.940%
2025-10-17	22.6100	23.0300	22.4900	22.9400	+1.057%	201,692	+41.892%
2025-10-16	23.0700	23.1195	22.3450	22.7000	-0.873%	241,041	+43.392%
2025-10-15	22.6600	23.3200	22.6100	22.9000	+1.104%	242,041	+42.140%
2025-10-14	21.7200	22.7400	21.7200	22.6500	+3.236%	337,636	+43.709%
2025-10-13	22.0900	22.3490	21.6000	21.9400	0.000%	392,880	+48.359%
2025-10-10	22.6000	22.6000	21.8700	21.9400	-2.532%	385,608	+48.359%
2025-10-09	22.7800	22.8450	22.1700	22.5100	-2.088%	408,055	+44.602%
2025-10-08	22.9500	23.2500	22.5000	22.9900	+0.131%	306,770	+41.583%
2025-10-07	23.8600	24.0100	22.9400	22.9600	-5.514%	371,168	+41.768%
2025-10-06	25.1700	25.2800	24.1900	24.3000	-2.878%	235,660	+33.951%
2025-10-03	24.9100	25.5596	24.8790	25.0200	+1.460%	191,214	+30.096%
2025-10-02	24.8000	24.9850	24.3400	24.6600	-1.083%	269,671	+31.995%
2025-10-01	24.6100	25.1050	24.3750	24.9300	+1.548%	224,981	+30.566%
2025-09-30	24.5200	24.7250	24.3200	24.5500	-0.567%	209,876	+32.587%
2025-09-29	24.5700	24.7200	24.1700	24.6900	+0.817%	181,754	+31.835%
2025-09-26	24.1500	24.6700	24.0350	24.4900	+2.383%	277,202	+32.911%
2025-09-25	24.3000	24.5700	23.8900	23.9200	-2.487%	296,689	+36.079%
2025-09-24	24.2000	24.9900	24.2000	24.5300	+0.409%	334,830	+32.695%
2025-09-23	24.7400	25.0500	24.3100	24.4300	-0.448%	274,308	+33.238%
2025-09-22	24.7700	24.7700	24.0329	24.5400	-1.485%	318,329	+32.641%
2025-09-19	25.4800	25.6800	24.8700	24.9100	-3.187%	778,757	+30.670%
2025-09-18	25.6000	26.0300	25.2600	25.7300	+1.060%	433,276	+26.506%
2025-09-17	26.3200	27.2900	25.4200	25.4600	-2.377%	537,122	+27.848%
2025-09-16	26.3400	26.3600	25.7200	26.0800	-0.912%	305,343	+24.808%
2025-09-15	26.4000	26.4900	25.3050	26.3200	+0.228%	400,133	+23.670%
2025-09-12	25.8900	26.2700	25.4350	26.2600	+0.690%	495,125	+23.953%
2025-09-11	25.7600	26.3100	25.5500	26.0800	+2.275%	433,418	+24.808%
2025-09-10	25.4600	25.6500	25.0000	25.5000	+1.150%	373,159	+27.647%
2025-09-09	25.8800	25.8800	25.1061	25.2100	-3.076%	436,551	+29.115%
2025-09-08	26.2000	26.2900	25.7500	26.0100	-0.952%	491,920	+25.144%
2025-09-05	26.5000	27.0500	25.9300	26.2600	+1.117%	409,358	+23.953%
2025-09-04	25.0500	26.1950	25.0000	25.9700	+4.633%	635,853	+25.337%
2025-09-03	24.5600	25.2399	24.5600	24.8200	-0.081%	326,439	+31.144%
2025-09-02	24.5200	25.0405	24.5200	24.8400	-1.272%	322,855	+31.039%
2025-08-29	25.1600	25.2500	24.7850	25.1600	-0.159%	268,486	+29.372%
2025-08-28	25.4200	25.5350	24.9900	25.2000	-0.748%	222,202	+29.167%
2025-08-27	25.1400	25.5300	25.1350	25.3900	+0.316%	298,081	+28.200%
2025-08-26	25.6200	25.7200	25.3100	25.3100	-1.402%	514,153	+28.605%
2025-08-25	26.0700	26.2700	25.6250	25.6700	-1.985%	263,902	+26.802%
2025-08-22	24.8400	26.8450	24.5700	26.1900	+7.117%	438,868	+24.284%
2025-08-21	24.6100	24.6100	24.1200	24.4500	-1.372%	253,200	+33.129%
2025-08-20	25.8900	26.1000	24.7350	24.7900	-4.470%	425,994	+31.303%
2025-08-19	25.8600	26.5600	25.7100	25.9500	+1.446%	341,142	+25.434%
2025-08-18	25.6700	26.1950	25.5700	25.5800	-0.312%	416,650	+27.248%
2025-08-15	25.6100	25.9000	25.0500	25.6600	+1.263%	462,417	+26.851%
2025-08-14	24.8500	25.3850	24.6800	25.3400	-1.209%	291,839	+28.453%
2025-08-13	24.4600	25.9750	24.3900	25.6500	+5.948%	471,795	+26.901%
2025-08-12	23.4500	24.3000	23.0800	24.2100	+4.805%	328,536	+34.449%
2025-08-11	23.3400	23.5000	22.6500	23.1000	-0.773%	247,668	+40.909%
2025-08-08	23.2700	23.5800	22.8500	23.2800	-1.398%	307,680	+39.820%
2025-08-07	23.6300	24.2500	23.4650	23.6100	+1.330%	369,411	+37.865%
2025-08-06	23.3800	23.7400	23.1300	23.3000	+0.866%	340,334	+39.700%
2025-08-05	22.2500	23.3800	22.2500	23.1000	+3.914%	494,329	+40.909%
2025-08-04	21.4800	22.2300	21.2700	22.2300	+2.442%	366,272	+46.424%
2025-08-01	22.0000	22.5900	20.8000	21.7000	-7.660%	921,059	+50.000%
2025-07-31	23.4000	23.6000	23.1000	23.5000	+0.342%	466,213	+38.511%
2025-07-30	24.3700	24.3700	23.3200	23.4200	-3.859%	267,040	+38.984%
2025-07-29	24.8300	24.9999	24.0900	24.3600	-1.056%	355,712	+33.621%
2025-07-28	24.5900	24.7750	23.9400	24.6200	-0.081%	220,081	+32.210%
2025-07-25	24.6200	24.6400	24.0000	24.6400	+1.525%	268,005	+32.102%
2025-07-24	25.1400	25.2700	24.1300	24.2700	-4.786%	351,195	+34.116%
2025-07-23	25.8200	25.9100	25.1200	25.4900	+0.394%	463,709	+27.697%
2025-07-22	23.8400	25.6000	23.8400	25.3900	+9.017%	523,549	+28.200%
2025-07-21	23.5900	23.8100	23.2700	23.2900	+0.043%	278,477	+39.760%
2025-07-18	23.6700	23.6700	23.0100	23.2800	-0.385%	351,251	+39.820%
2025-07-17	23.2200	23.6200	23.1200	23.3700	+0.559%	235,633	+39.281%
2025-07-16	23.3500	23.5400	22.6200	23.2400	+0.693%	289,478	+40.060%
2025-07-15	24.3600	24.3600	23.0500	23.0800	-4.864%	323,463	+41.031%
2025-07-14	24.0300	24.4599	23.8550	24.2600	-0.370%	265,301	+34.171%
2025-07-11	24.1500	24.6400	23.9300	24.3500	-1.177%	389,466	+33.676%
2025-07-10	24.2500	25.0700	24.1200	24.6400	+1.233%	354,763	+32.102%
2025-07-09	23.3700	24.4500	23.1650	24.3400	+5.277%	327,558	+33.730%
2025-07-08	23.2700	23.6000	22.9100	23.1200	-0.216%	268,480	+40.787%
2025-07-07	23.4500	23.6050	22.9600	23.1700	-1.739%	227,268	+40.483%
2025-07-03	23.8300	23.9200	23.3950	23.5800	-1.339%	156,892	+38.041%
2025-07-02	23.5200	24.0750	23.3000	23.9000	+2.137%	323,726	+36.192%
2025-07-01	22.1700	24.3018	22.1700	23.4000	+4.604%	497,561	+39.103%
2025-06-30	22.5000	22.6450	21.8800	22.3700	-1.018%	350,385	+45.507%
2025-06-27	22.1800	23.1000	22.1700	22.6000	+2.216%	476,827	+44.027%
2025-06-26	22.0300	22.1100	21.7300	22.1100	+0.913%	184,155	+47.218%
2025-06-25	22.2700	22.3050	21.7500	21.9100	-2.318%	211,743	+48.562%
2025-06-24	22.2700	22.8400	22.1350	22.4300	+0.448%	249,549	+45.118%
2025-06-23	21.4500	22.3500	21.3500	22.3300	+3.284%	236,365	+45.768%
2025-06-20	21.5000	21.8450	21.3100	21.6200	+0.793%	538,509	+50.555%
2025-06-18	21.2500	21.8050	21.1200	21.4500	+0.187%	234,963	+51.748%
2025-06-17	22.1500	22.5900	21.3450	21.4100	-2.327%	392,246	+52.032%
2025-06-16	21.7700	22.0600	21.4500	21.9200	+2.001%	208,285	+48.495%
2025-06-13	21.8300	22.2550	21.3600	21.4900	-3.416%	283,045	+51.466%
2025-06-12	22.1300	22.4300	21.7700	22.2500	-0.269%	280,023	+46.292%
2025-06-11	23.2700	23.4100	22.3000	22.3100	-2.873%	367,401	+45.899%
2025-06-10	22.3200	23.1200	22.0000	22.9700	+4.504%	487,587	+41.707%
2025-06-09	21.6200	22.2800	21.4900	21.9800	+2.903%	278,223	+48.089%
2025-06-06	22.0400	22.0400	21.2550	21.3600	-2.198%	290,131	+52.388%
2025-06-05	21.8700	22.0000	21.4300	21.8400	-0.501%	354,971	+49.038%
2025-06-04	21.2600	22.1100	21.1450	21.9500	+3.343%	471,471	+48.292%
2025-06-03	20.7300	21.3400	20.6002	21.2400	+2.658%	500,496	+53.249%
2025-06-02	20.4700	20.7050	20.1150	20.6900	+0.828%	455,237	+57.322%
2025-05-30	20.4000	20.7500	20.1900	20.5200	-0.195%	504,659	+58.626%
2025-05-29	20.7700	20.7700	20.3089	20.5600	+0.489%	263,126	+58.317%
2025-05-28	21.1100	21.2650	20.4600	20.4600	-3.989%	376,210	+59.091%
2025-05-27	21.1100	21.4200	20.8300	21.3100	+2.798%	359,631	+52.745%
2025-05-23	20.2400	20.8100	20.2000	20.7300	+0.145%	198,705	+57.019%
2025-05-22	20.5800	20.7900	20.4500	20.7000	0.000%	312,490	+57.246%
2025-05-21	21.5600	21.6900	20.5700	20.7000	-5.306%	394,674	+57.246%
2025-05-20	22.2500	22.3300	21.6800	21.8600	-2.236%	317,028	+48.902%
2025-05-19	22.2500	22.4700	22.1150	22.3600	-1.454%	342,997	+45.572%
2025-05-16	22.3100	22.7000	22.1750	22.6900	+1.840%	284,879	+43.455%
2025-05-15	22.0300	22.4000	21.7900	22.2800	+1.227%	262,403	+46.095%
2025-05-14	23.1100	23.1100	21.9750	22.0100	-5.698%	462,667	+47.887%
2025-05-13	22.5000	24.0500	22.3500	23.3400	+6.819%	830,314	+39.460%
2025-05-12	22.6900	23.1700	21.7500	21.8500	+1.912%	417,120	+48.970%
2025-05-09	21.4700	21.7200	21.3350	21.4400	-0.279%	278,820	+51.819%
2025-05-08	21.2600	21.7700	21.1500	21.5000	+2.284%	263,862	+51.395%
2025-05-07	20.9500	21.2250	20.7700	21.0200	+1.644%	458,002	+54.853%
2025-05-06	20.8600	21.2350	20.6200	20.6800	-2.453%	375,822	+57.398%
2025-05-05	20.9100	21.7700	20.7750	21.2000	-0.235%	560,311	+53.538%
2025-05-02	21.3980	22.2000	20.4600	21.2500	+8.807%	933,999	+53.176%
2025-05-01	19.6200	19.9100	19.3200	19.5300	-0.153%	294,185	+66.667%
2025-04-30	19.0300	19.6100	18.6500	19.5600	+1.085%	396,323	+66.411%
2025-04-29	19.3100	19.4800	18.9100	19.3500	-0.718%	257,207	+68.217%
2025-04-28	19.2600	19.9800	18.9900	19.4900	+1.194%	296,925	+67.009%
2025-04-25	19.0300	19.3800	18.8506	19.2600	+0.208%	416,620	+69.003%
2025-04-24	18.9600	19.2300	18.5700	19.2200	+1.747%	315,645	+69.355%
2025-04-23	20.0500	20.2550	18.8600	18.8900	-0.892%	414,793	+72.313%
2025-04-22	18.4400	19.1000	18.2400	19.0600	+5.596%	481,611	+70.776%
2025-04-21	18.3300	18.4331	17.7800	18.0500	-2.905%	326,437	+80.332%
2025-04-17	17.9400	18.6100	17.9400	18.5900	+3.623%	377,840	+75.094%
2025-04-16	18.2800	18.5650	17.6300	17.9400	-2.659%	314,689	+81.438%
2025-04-15	18.4900	18.8700	18.1800	18.4300	-0.108%	281,871	+76.614%
2025-04-14	18.6100	18.7109	17.8600	18.4500	+1.207%	316,955	+76.423%
2025-04-11	18.1700	18.3500	17.3700	18.2300	-0.816%	333,113	+78.552%
2025-04-10	18.9600	19.1750	17.8659	18.3800	-6.415%	468,257	+77.095%
2025-04-09	17.7200	20.1350	17.5312	19.6400	+7.381%	562,115	+65.733%
2025-04-08	20.1200	20.2350	17.9900	18.2900	-5.819%	637,884	+77.966%
2025-04-07	19.4100	20.9700	19.2400	19.4200	-4.664%	500,807	+67.611%
2025-04-04	18.5700	20.5100	18.3700	20.3700	+7.098%	970,400	+59.794%
2025-04-03	19.9500	20.1000	19.0100	19.0200	-8.864%	543,425	+71.136%
2025-04-02	20.2200	20.8900	20.2200	20.8700	+1.755%	187,011	+55.966%
2025-04-01	20.3800	20.6500	19.9700	20.5100	+0.589%	240,210	+58.703%
2025-03-31	20.0000	20.5100	19.8000	20.3900	+0.592%	406,071	+59.637%
2025-03-28	21.2900	21.3100	20.1600	20.2700	-4.746%	370,145	+60.582%
2025-03-27	21.3300	21.5983	21.1500	21.2800	-0.931%	272,167	+52.961%
2025-03-26	21.7300	22.0400	21.1850	21.4800	-0.831%	255,564	+51.536%
2025-03-25	21.8400	22.2300	21.4000	21.6600	-2.652%	357,595	+50.277%
2025-03-24	21.7500	22.2700	21.5900	22.2500	+4.069%	307,643	+46.292%
2025-03-21	21.4300	21.7550	21.1500	21.3800	-3.214%	576,924	+52.245%
2025-03-20	21.9600	22.7100	21.9600	22.0900	-0.316%	263,987	+47.352%
2025-03-19	21.6700	22.4400	21.6300	22.1600	+2.120%	225,878	+46.886%
2025-03-18	21.6100	21.9600	21.4400	21.7000	+0.185%	292,341	+50.000%
2025-03-17	21.3700	21.7500	21.1888	21.6600	+1.215%	285,801	+50.277%
2025-03-14	21.2400	21.4400	20.8977	21.4000	+1.614%	356,176	+52.103%
2025-03-13	21.7300	21.8850	21.0239	21.0600	-3.261%	246,929	+54.558%
2025-03-12	22.3400	22.4200	21.5400	21.7700	-1.716%	420,027	+49.518%
2025-03-11	22.6800	22.8400	21.8000	22.1500	-2.294%	513,034	+46.953%
2025-03-10	22.9800	23.6400	22.4550	22.6700	-2.031%	624,285	+43.582%
2025-03-07	23.2300	23.3600	22.7200	23.1400	-0.259%	414,070	+40.666%
2025-03-06	22.4000	23.5300	22.3100	23.2000	+3.757%	500,355	+40.302%
2025-03-05	21.6800	22.3900	21.4901	22.3600	+3.375%	439,491	+45.572%
2025-03-04	21.2000	22.1500	21.0200	21.6300	+0.418%	525,791	+50.485%
2025-03-03	22.2900	22.5511	21.4700	21.5400	-3.408%	392,755	+51.114%
2025-02-28	22.4300	22.6400	21.9600	22.3000	-0.624%	401,112	+45.964%
2025-02-27	23.0800	23.3700	22.4200	22.4400	-2.899%	287,799	+45.053%
2025-02-26	23.8300	24.0900	23.0500	23.1100	-2.777%	474,131	+40.848%
2025-02-25	23.0200	24.1900	23.0000	23.7700	+4.575%	532,261	+36.937%
2025-02-24	23.4700	23.5600	22.7300	22.7300	-2.572%	419,079	+43.203%
2025-02-21	24.8600	24.8600	23.0800	23.3300	-4.659%	563,150	+39.520%
2025-02-20	24.0800	24.7800	23.9200	24.4700	+0.991%	438,534	+33.020%
2025-02-19	23.6400	24.3500	23.3000	24.2300	+0.041%	435,169	+34.338%
2025-02-18	25.1200	25.1400	23.7500	24.2200	-3.506%	559,777	+34.393%
2025-02-14	24.7500	25.3600	24.5000	25.1000	+2.116%	705,333	+29.681%
2025-02-13	24.7100	24.8700	24.1300	24.5800	+0.986%	448,412	+32.425%
2025-02-12	23.1200	24.3700	22.8100	24.3400	+2.183%	912,866	+33.730%
2025-02-11	24.1800	24.1800	22.9200	23.8200	+5.398%	1,113,485	+36.650%
2025-02-10	22.1100	22.6100	21.8700	22.6000	+2.961%	585,916	+44.027%
2025-02-07	22.8000	22.8500	21.7400	21.9500	-2.704%	618,474	+48.292%
2025-02-06	22.1000	23.2600	22.1000	22.5600	+2.967%	760,487	+44.282%
2025-02-05	22.2600	22.5000	21.5800	21.9100	-0.725%	500,276	+48.562%
2025-02-04	21.3000	22.2600	21.2200	22.0700	+3.469%	628,293	+47.485%
2025-02-03	21.5100	21.9800	20.6590	21.3300	-3.745%	849,822	+52.602%
2025-01-31	24.0000	24.6100	21.9100	22.1600	-20.000%	2,145,864	+46.886%
2025-01-30	27.2700	28.0780	27.0000	27.7000	+2.821%	329,083	+17.509%
2025-01-29	27.3800	27.5200	26.5600	26.9400	-1.894%	237,025	+20.824%
2025-01-28	28.3000	28.3000	27.4500	27.4600	-3.208%	190,460	+18.536%
2025-01-27	27.5500	29.3038	27.4700	28.3700	+3.089%	326,574	+14.734%
2025-01-24	27.8200	28.0100	27.4800	27.5200	-1.468%	145,262	+18.278%
2025-01-23	27.8900	28.2900	27.4700	27.9300	-0.250%	210,951	+16.541%
2025-01-22	28.0000	28.2100	27.6800	28.0000	-0.674%	180,044	+16.250%