CNM
Core & Main, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
41.34USD-0.097%(-0.04)1,391,343
CNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.91 | 41.99 | 40.85 | 41.35 | -0.072% | 1,391,343 | 0.000% |
| 2026-10-01 | 41.30 | 41.82 | 40.85 | 41.38 | -0.241% | 1,899,695 | -0.072% |
| 2026-09-30 | 41.74 | 41.91 | 41.14 | 41.48 | -0.432% | 1,768,025 | -0.313% |
| 2026-09-29 | 42.48 | 42.53 | 41.57 | 41.66 | -1.722% | 2,026,913 | -0.744% |
| 2026-09-28 | 42.16 | 42.66 | 41.58 | 42.39 | -0.586% | 2,009,717 | -2.453% |
| 2026-09-25 | 41.62 | 43.01 | 41.52 | 42.64 | +2.451% | 1,936,378 | -3.025% |
| 2026-09-24 | 42.36 | 42.48 | 41.23 | 41.62 | -2.666% | 2,412,760 | -0.649% |
| 2026-09-23 | 42.75 | 43.15 | 42.34 | 42.76 | -0.581% | 2,605,168 | -3.297% |
| 2026-09-22 | 43.75 | 43.85 | 43.00 | 43.01 | -0.116% | 2,807,337 | -3.860% |
| 2026-09-21 | 42.85 | 43.25 | 42.27 | 43.06 | +1.056% | 1,936,995 | -3.971% |
| 2026-09-18 | 42.87 | 42.87 | 42.37 | 42.61 | -0.676% | 3,950,157 | -2.957% |
| 2026-09-17 | 43.28 | 43.48 | 42.19 | 42.90 | +0.187% | 3,190,716 | -3.613% |
| 2026-09-16 | 41.44 | 43.02 | 41.29 | 42.82 | +4.236% | 4,112,307 | -3.433% |
| 2026-09-15 | 41.13 | 41.52 | 40.27 | 41.08 | +0.662% | 2,860,589 | +0.657% |
| 2026-09-14 | 40.21 | 41.20 | 40.03 | 40.81 | +0.468% | 3,011,628 | +1.323% |
| 2026-09-11 | 41.38 | 41.38 | 40.44 | 40.62 | -0.563% | 3,841,213 | +1.797% |
| 2026-09-10 | 41.00 | 41.90 | 40.41 | 40.85 | -1.803% | 5,432,849 | +1.224% |
| 2026-09-09 | 44.28 | 44.28 | 41.25 | 41.60 | -5.583% | 5,648,760 | -0.601% |
| 2026-09-08 | 44.54 | 44.55 | 43.42 | 44.06 | -0.587% | 3,643,544 | -6.151% |
| 2026-09-04 | 43.82 | 44.48 | 43.30 | 44.32 | +0.773% | 1,330,720 | -6.701% |
| 2026-09-03 | 44.25 | 44.75 | 43.81 | 43.98 | +0.480% | 2,115,534 | -5.980% |
| 2026-09-02 | 41.99 | 44.17 | 41.55 | 43.77 | +4.041% | 2,885,398 | -5.529% |
| 2026-09-01 | 42.40 | 42.84 | 41.87 | 42.07 | -2.072% | 2,174,003 | -1.711% |
| 2026-08-31 | 42.88 | 43.25 | 42.35 | 42.96 | -0.139% | 1,716,034 | -3.748% |
| 2026-08-28 | 43.91 | 44.01 | 42.53 | 43.02 | -1.646% | 1,662,558 | -3.882% |
| 2026-08-27 | 43.36 | 44.07 | 42.89 | 43.74 | +0.853% | 1,713,800 | -5.464% |
| 2026-08-26 | 43.19 | 44.49 | 42.77 | 43.37 | -1.611% | 2,838,898 | -4.658% |
| 2026-08-25 | 44.69 | 44.84 | 43.70 | 44.08 | -0.698% | 1,594,328 | -6.193% |
| 2026-08-24 | 44.93 | 45.28 | 44.18 | 44.39 | -1.092% | 2,170,864 | -6.848% |
| 2026-08-21 | 44.65 | 45.30 | 44.64 | 44.88 | +0.945% | 1,319,493 | -7.865% |
| 2026-08-20 | 44.53 | 45.12 | 44.36 | 44.46 | -1.833% | 1,435,282 | -6.995% |
| 2026-08-19 | 45.35 | 46.22 | 45.19 | 45.29 | -0.352% | 1,650,025 | -8.699% |
| 2026-08-18 | 45.16 | 45.88 | 44.94 | 45.45 | +0.243% | 2,694,182 | -9.021% |
| 2026-08-17 | 45.86 | 46.13 | 45.08 | 45.34 | -1.392% | 2,355,788 | -8.800% |
| 2026-08-14 | 46.13 | 46.27 | 45.53 | 45.98 | -0.347% | 1,633,076 | -10.070% |
| 2026-08-13 | 46.39 | 46.55 | 45.67 | 46.14 | +0.174% | 1,277,390 | -10.381% |
| 2026-08-12 | 46.63 | 46.64 | 45.51 | 46.06 | -1.222% | 2,197,628 | -10.226% |
| 2026-08-11 | 46.40 | 47.00 | 46.18 | 46.63 | +0.713% | 1,664,117 | -11.323% |
| 2026-08-10 | 46.58 | 46.93 | 45.61 | 46.30 | -0.537% | 1,517,473 | -10.691% |
| 2026-08-07 | 45.69 | 47.24 | 45.17 | 46.55 | +2.330% | 1,421,705 | -11.171% |
| 2026-08-06 | 46.50 | 46.63 | 45.46 | 45.49 | -2.235% | 1,786,285 | -9.101% |
| 2026-08-05 | 46.52 | 46.66 | 45.99 | 46.53 | +0.453% | 1,445,181 | -11.133% |
| 2026-08-04 | 45.93 | 46.61 | 45.50 | 46.32 | +1.246% | 2,249,834 | -10.730% |
| 2026-08-03 | 44.49 | 46.19 | 44.49 | 45.75 | +4.048% | 2,653,461 | -9.617% |
| 2026-07-31 | 43.61 | 44.12 | 43.00 | 43.97 | +1.011% | 1,592,963 | -5.959% |
| 2026-07-30 | 42.93 | 43.55 | 42.25 | 43.53 | +2.738% | 2,058,514 | -5.008% |
| 2026-07-29 | 43.36 | 43.51 | 41.88 | 42.37 | -3.661% | 1,905,056 | -2.407% |
| 2026-07-28 | 43.19 | 44.40 | 43.19 | 43.98 | +0.756% | 1,350,136 | -5.980% |
| 2026-07-27 | 44.05 | 44.55 | 42.84 | 43.65 | +0.069% | 1,563,212 | -5.269% |
| 2026-07-24 | 43.12 | 43.88 | 42.91 | 43.62 | +1.160% | 1,672,984 | -5.204% |
| 2026-07-23 | 43.27 | 44.08 | 42.76 | 43.12 | -1.440% | 1,919,303 | -4.105% |
| 2026-07-22 | 43.46 | 44.23 | 43.46 | 43.75 | +0.876% | 1,517,434 | -5.486% |
| 2026-07-21 | 43.73 | 43.77 | 42.50 | 43.37 | -1.050% | 1,850,500 | -4.658% |
| 2026-07-20 | 45.32 | 45.51 | 43.78 | 43.83 | -3.117% | 1,837,272 | -5.658% |
| 2026-07-17 | 45.44 | 46.38 | 45.02 | 45.24 | -1.180% | 3,475,111 | -8.599% |
| 2026-07-16 | 45.04 | 46.17 | 44.25 | 45.78 | +2.508% | 1,516,895 | -9.677% |
| 2026-07-15 | 45.24 | 45.24 | 44.32 | 44.66 | -1.238% | 1,860,306 | -7.412% |
| 2026-07-14 | 45.42 | 45.92 | 44.90 | 45.22 | +1.073% | 1,633,698 | -8.558% |
| 2026-07-13 | 46.06 | 46.68 | 44.56 | 44.74 | -2.442% | 1,802,621 | -7.577% |
| 2026-07-10 | 45.48 | 46.37 | 45.34 | 45.86 | +1.438% | 1,348,554 | -9.834% |
| 2026-07-09 | 46.42 | 46.70 | 45.13 | 45.21 | -0.834% | 1,761,357 | -8.538% |
| 2026-07-08 | 45.04 | 45.85 | 44.70 | 45.59 | -0.350% | 2,120,147 | -9.300% |
| 2026-07-07 | 45.95 | 46.44 | 44.73 | 45.75 | -0.500% | 2,222,828 | -9.617% |
| 2026-07-06 | 45.11 | 46.20 | 44.95 | 45.98 | +2.337% | 2,446,459 | -10.070% |
| 2026-07-02 | 45.67 | 46.03 | 44.68 | 44.93 | -1.057% | 3,868,870 | -7.968% |
| 2026-07-01 | 47.84 | 47.91 | 45.40 | 45.41 | -5.886% | 4,394,216 | -8.941% |
| 2026-06-30 | 48.72 | 48.72 | 47.48 | 48.25 | +0.521% | 2,427,635 | -14.301% |
| 2026-06-29 | 48.54 | 48.87 | 47.59 | 48.00 | -2.320% | 2,124,699 | -13.854% |
| 2026-06-26 | 47.85 | 49.14 | 47.54 | 49.14 | +1.823% | 5,863,711 | -15.853% |
| 2026-06-25 | 47.43 | 48.83 | 46.78 | 48.26 | +2.398% | 2,949,702 | -14.318% |
| 2026-06-24 | 46.65 | 47.81 | 46.28 | 47.13 | +1.464% | 2,344,447 | -12.264% |
| 2026-06-23 | 46.70 | 47.49 | 46.20 | 46.45 | -1.693% | 1,760,112 | -10.980% |
| 2026-06-22 | 48.95 | 48.95 | 46.70 | 47.25 | -2.738% | 2,650,069 | -12.487% |
| 2026-06-18 | 46.73 | 49.91 | 46.50 | 48.58 | +4.631% | 4,925,304 | -14.883% |
| 2026-06-17 | 47.45 | 48.77 | 46.20 | 46.43 | -2.805% | 3,535,491 | -10.941% |
| 2026-06-16 | 47.80 | 48.56 | 47.48 | 47.77 | +0.336% | 3,725,920 | -13.439% |
| 2026-06-15 | 49.33 | 49.86 | 47.55 | 47.61 | -1.490% | 4,374,749 | -13.148% |
| 2026-06-12 | 50.49 | 50.50 | 47.62 | 48.33 | -3.456% | 4,419,237 | -14.442% |
| 2026-06-11 | 50.56 | 50.56 | 48.40 | 50.06 | +1.254% | 3,329,069 | -17.399% |
| 2026-06-10 | 52.11 | 53.82 | 48.60 | 49.44 | -6.097% | 4,692,153 | -16.363% |
| 2026-06-09 | 52.56 | 53.20 | 51.89 | 52.65 | +0.901% | 2,354,985 | -21.462% |
| 2026-06-08 | 52.07 | 52.90 | 51.49 | 52.18 | +0.404% | 2,419,950 | -20.755% |
| 2026-06-05 | 52.45 | 52.69 | 51.65 | 51.97 | -0.764% | 2,198,417 | -20.435% |
| 2026-06-04 | 52.46 | 52.83 | 51.91 | 52.37 | +0.480% | 2,045,277 | -21.043% |
| 2026-06-03 | 50.92 | 52.28 | 50.47 | 52.12 | +3.249% | 2,176,188 | -20.664% |
| 2026-06-02 | 49.24 | 50.53 | 49.13 | 50.48 | +2.852% | 1,534,332 | -18.086% |
| 2026-06-01 | 48.92 | 49.13 | 47.72 | 49.08 | -0.748% | 1,636,335 | -15.750% |
| 2026-05-29 | 49.07 | 50.11 | 48.97 | 49.45 | +0.569% | 3,077,266 | -16.380% |
| 2026-05-28 | 48.64 | 49.48 | 48.07 | 49.17 | -0.041% | 1,455,093 | -15.904% |
| 2026-05-27 | 49.12 | 50.18 | 49.02 | 49.19 | +0.841% | 1,406,844 | -15.938% |
| 2026-05-26 | 47.57 | 48.80 | 47.52 | 48.78 | +3.194% | 2,211,261 | -15.232% |
| 2026-05-22 | 47.33 | 47.86 | 46.81 | 47.27 | +0.233% | 1,342,150 | -12.524% |
| 2026-05-21 | 46.61 | 47.60 | 46.35 | 47.16 | +0.085% | 1,619,421 | -12.320% |
| 2026-05-20 | 45.30 | 47.28 | 44.90 | 47.12 | +4.734% | 2,071,325 | -12.245% |
| 2026-05-19 | 45.95 | 46.15 | 44.71 | 44.99 | -2.471% | 1,961,770 | -8.091% |
| 2026-05-18 | 46.85 | 47.75 | 46.10 | 46.13 | -1.368% | 2,059,092 | -10.362% |
| 2026-05-15 | 47.69 | 48.15 | 46.63 | 46.77 | -2.623% | 1,721,206 | -11.589% |
| 2026-05-14 | 47.77 | 48.91 | 47.77 | 48.03 | +1.372% | 2,191,571 | -13.908% |
| 2026-05-13 | 47.14 | 47.61 | 46.07 | 47.38 | -0.253% | 3,900,410 | -12.727% |
| 2026-05-12 | 48.85 | 49.22 | 47.30 | 47.50 | -2.883% | 3,561,155 | -12.947% |
| 2026-05-11 | 48.67 | 49.26 | 48.27 | 48.91 | -0.367% | 1,502,137 | -15.457% |
| 2026-05-08 | 49.79 | 50.40 | 48.98 | 49.09 | -1.148% | 1,725,592 | -15.767% |
| 2026-05-07 | 51.04 | 51.79 | 49.65 | 49.66 | -1.993% | 1,538,774 | -16.734% |
| 2026-05-06 | 50.11 | 50.94 | 49.98 | 50.67 | +3.324% | 2,367,506 | -18.394% |
| 2026-05-05 | 48.90 | 49.66 | 48.80 | 49.04 | +1.197% | 1,901,316 | -15.681% |
| 2026-05-04 | 48.80 | 49.48 | 48.29 | 48.46 | -1.142% | 1,471,878 | -14.672% |
| 2026-05-01 | 50.57 | 50.63 | 48.92 | 49.02 | -2.680% | 1,237,271 | -15.647% |
| 2026-04-30 | 48.75 | 50.70 | 48.57 | 50.37 | +3.984% | 1,884,693 | -17.907% |
| 2026-04-29 | 49.22 | 49.71 | 48.40 | 48.44 | -2.161% | 2,453,877 | -14.637% |
| 2026-04-28 | 50.20 | 50.70 | 49.01 | 49.51 | -1.629% | 1,809,656 | -16.482% |
| 2026-04-27 | 49.56 | 51.32 | 49.13 | 50.33 | +1.677% | 2,994,231 | -17.842% |
| 2026-04-24 | 48.81 | 49.58 | 48.30 | 49.50 | +1.124% | 4,211,585 | -16.465% |
| 2026-04-23 | 49.16 | 49.70 | 48.34 | 48.95 | -0.020% | 3,202,925 | -15.526% |
| 2026-04-22 | 50.07 | 50.68 | 48.60 | 48.96 | -1.548% | 2,987,167 | -15.543% |
| 2026-04-21 | 50.66 | 50.90 | 49.23 | 49.73 | -0.540% | 3,289,508 | -16.851% |
| 2026-04-20 | 50.04 | 50.66 | 49.69 | 50.00 | -1.555% | 3,325,746 | -17.300% |
| 2026-04-17 | 52.65 | 53.44 | 50.77 | 50.79 | -2.271% | 7,072,688 | -18.586% |
| 2026-04-16 | 53.56 | 54.19 | 51.87 | 51.97 | -2.605% | 1,584,265 | -20.435% |
| 2026-04-15 | 53.72 | 53.89 | 52.83 | 53.36 | -1.075% | 2,461,194 | -22.507% |
| 2026-04-14 | 53.87 | 54.81 | 53.50 | 53.94 | +0.709% | 2,259,871 | -23.341% |
| 2026-04-13 | 51.40 | 53.78 | 51.40 | 53.56 | +4.101% | 3,458,580 | -22.797% |
| 2026-04-10 | 51.48 | 51.60 | 50.69 | 51.45 | +0.410% | 1,566,377 | -19.631% |
| 2026-04-09 | 51.09 | 51.61 | 50.09 | 51.24 | -0.292% | 2,084,590 | -19.301% |
| 2026-04-08 | 52.60 | 53.45 | 51.32 | 51.39 | +1.944% | 3,280,812 | -19.537% |
| 2026-04-07 | 50.81 | 51.34 | 49.88 | 50.41 | -1.562% | 2,157,265 | -17.973% |
| 2026-04-06 | 50.91 | 51.43 | 50.13 | 51.21 | +0.510% | 937,646 | -19.254% |
| 2026-04-02 | 50.00 | 52.29 | 49.72 | 50.95 | -0.196% | 2,258,347 | -18.842% |
| 2026-04-01 | 49.79 | 51.64 | 49.71 | 51.05 | +3.340% | 3,436,573 | -19.001% |
| 2026-03-31 | 48.60 | 50.05 | 47.84 | 49.40 | +3.455% | 2,286,186 | -16.296% |
| 2026-03-30 | 48.56 | 49.06 | 47.51 | 47.75 | -0.831% | 2,531,102 | -13.403% |
| 2026-03-27 | 49.26 | 49.87 | 48.03 | 48.15 | -2.963% | 2,048,083 | -14.123% |
| 2026-03-26 | 49.92 | 50.81 | 48.71 | 49.62 | -1.879% | 2,060,714 | -16.667% |
| 2026-03-25 | 50.63 | 51.01 | 48.49 | 50.57 | -0.020% | 4,319,588 | -18.232% |
| 2026-03-24 | 48.30 | 50.82 | 45.69 | 50.58 | +4.483% | 5,172,251 | -18.248% |
| 2026-03-23 | 47.28 | 49.40 | 47.28 | 48.41 | +2.131% | 3,421,357 | -14.584% |
| 2026-03-20 | 47.30 | 47.78 | 46.80 | 47.40 | -0.211% | 3,210,973 | -12.764% |
| 2026-03-19 | 46.82 | 47.61 | 46.53 | 47.50 | -0.378% | 3,059,412 | -12.947% |
| 2026-03-18 | 48.35 | 49.16 | 47.63 | 47.68 | -1.243% | 2,270,519 | -13.276% |
| 2026-03-17 | 47.90 | 48.72 | 47.49 | 48.28 | +0.793% | 5,017,627 | -14.354% |
| 2026-03-16 | 48.54 | 48.87 | 47.39 | 47.90 | -0.333% | 5,473,917 | -13.674% |
| 2026-03-13 | 47.26 | 48.39 | 46.85 | 48.06 | +0.903% | 2,154,035 | -13.962% |
| 2026-03-12 | 48.34 | 49.11 | 47.49 | 47.63 | -3.112% | 1,572,317 | -13.185% |
| 2026-03-11 | 49.22 | 49.30 | 48.48 | 49.16 | -0.446% | 1,787,507 | -15.887% |
| 2026-03-10 | 50.35 | 50.56 | 49.28 | 49.38 | -1.161% | 2,007,052 | -16.262% |
| 2026-03-09 | 49.23 | 50.34 | 48.37 | 49.96 | +0.281% | 2,217,089 | -17.234% |
| 2026-03-06 | 51.15 | 51.63 | 49.42 | 49.82 | -4.869% | 2,041,452 | -17.001% |
| 2026-03-05 | 53.61 | 54.00 | 51.17 | 52.37 | -3.501% | 2,508,156 | -21.043% |
| 2026-03-04 | 54.12 | 54.59 | 53.17 | 54.27 | +0.705% | 1,178,210 | -23.807% |
| 2026-03-03 | 53.14 | 54.26 | 51.84 | 53.89 | -1.427% | 1,208,831 | -23.270% |
| 2026-03-02 | 53.01 | 54.78 | 52.06 | 54.67 | +0.942% | 1,523,387 | -24.364% |
| 2026-02-27 | 54.28 | 54.28 | 53.11 | 54.16 | -1.742% | 4,057,089 | -23.652% |
| 2026-02-26 | 54.40 | 55.52 | 53.70 | 55.12 | +1.679% | 2,885,422 | -24.982% |
| 2026-02-25 | 56.15 | 56.15 | 53.92 | 54.21 | -2.936% | 2,802,446 | -23.723% |
| 2026-02-24 | 54.79 | 56.56 | 54.69 | 55.85 | +2.233% | 1,485,541 | -25.962% |
| 2026-02-23 | 55.82 | 56.13 | 54.27 | 54.63 | -3.121% | 1,113,993 | -24.309% |
| 2026-02-20 | 56.45 | 57.49 | 55.72 | 56.39 | -0.424% | 1,307,700 | -26.671% |
| 2026-02-19 | 56.42 | 56.96 | 55.79 | 56.63 | -0.405% | 1,235,370 | -26.982% |
| 2026-02-18 | 57.24 | 58.19 | 56.49 | 56.86 | -0.768% | 1,824,673 | -27.278% |
| 2026-02-17 | 57.96 | 58.12 | 56.73 | 57.30 | -1.513% | 1,917,198 | -27.836% |
| 2026-02-13 | 57.53 | 58.32 | 57.02 | 58.18 | +0.954% | 1,954,815 | -28.927% |
| 2026-02-12 | 58.30 | 59.66 | 57.34 | 57.63 | -0.363% | 1,967,573 | -28.249% |
| 2026-02-11 | 58.00 | 58.67 | 56.85 | 57.84 | +0.017% | 2,324,545 | -28.510% |
| 2026-02-10 | 56.41 | 57.83 | 55.37 | 57.83 | +1.957% | 2,839,174 | -28.497% |
| 2026-02-09 | 57.80 | 58.37 | 56.64 | 56.72 | -1.647% | 2,190,880 | -27.098% |
| 2026-02-06 | 56.61 | 58.12 | 56.56 | 57.67 | +3.259% | 2,353,889 | -28.299% |
| 2026-02-05 | 55.75 | 56.50 | 55.05 | 55.85 | -1.185% | 2,305,489 | -25.962% |
| 2026-02-04 | 55.84 | 56.90 | 55.54 | 56.52 | +2.299% | 1,960,860 | -26.840% |
| 2026-02-03 | 54.55 | 56.48 | 54.43 | 55.25 | +1.190% | 2,031,397 | -25.158% |
| 2026-02-02 | 53.23 | 54.79 | 53.15 | 54.60 | +2.324% | 1,769,054 | -24.267% |
| 2026-01-30 | 53.66 | 53.94 | 52.46 | 53.36 | -1.532% | 3,179,745 | -22.507% |
| 2026-01-29 | 55.39 | 55.94 | 53.79 | 54.19 | -1.830% | 2,325,545 | -23.694% |
| 2026-01-28 | 54.73 | 56.11 | 53.78 | 55.20 | +0.181% | 2,544,971 | -25.091% |
| 2026-01-27 | 57.03 | 57.64 | 55.06 | 55.10 | -3.570% | 1,993,234 | -24.955% |
| 2026-01-26 | 58.70 | 58.70 | 57.03 | 57.14 | -2.458% | 3,360,640 | -27.634% |
| 2026-01-23 | 59.01 | 59.45 | 58.26 | 58.58 | -0.863% | 1,517,732 | -29.413% |
| 2026-01-22 | 58.76 | 59.43 | 58.23 | 59.09 | +1.617% | 1,407,809 | -30.022% |
| 2026-01-21 | 57.50 | 59.09 | 56.97 | 58.15 | +2.269% | 1,693,573 | -28.891% |
| 2026-01-20 | 57.08 | 57.65 | 56.01 | 56.86 | -2.803% | 1,673,359 | -27.278% |
| 2026-01-16 | 57.78 | 58.83 | 57.78 | 58.50 | +1.106% | 1,956,584 | -29.316% |
| 2026-01-15 | 56.98 | 58.04 | 56.56 | 57.86 | +2.498% | 2,792,586 | -28.534% |
| 2026-01-14 | 56.43 | 56.93 | 55.50 | 56.45 | +0.302% | 1,505,774 | -26.749% |
| 2026-01-13 | 56.79 | 57.12 | 56.14 | 56.28 | -0.389% | 1,049,207 | -26.528% |
| 2026-01-12 | 56.23 | 57.04 | 56.08 | 56.50 | -0.230% | 1,269,242 | -26.814% |
| 2026-01-09 | 55.67 | 57.06 | 55.24 | 56.63 | +2.777% | 1,785,644 | -26.982% |
| 2026-01-08 | 52.99 | 55.64 | 52.99 | 55.10 | +3.474% | 2,554,178 | -24.955% |
| 2026-01-07 | 55.67 | 55.80 | 53.24 | 53.25 | -4.313% | 1,950,231 | -22.347% |
| 2026-01-06 | 54.98 | 55.96 | 54.50 | 55.65 | +0.469% | 2,039,503 | -25.696% |
| 2026-01-05 | 53.41 | 55.69 | 53.41 | 55.39 | +3.707% | 2,855,957 | -25.348% |
| 2026-01-02 | 52.17 | 53.67 | 51.88 | 53.41 | +2.771% | 1,736,766 | -22.580% |
| 2025-12-31 | 52.95 | 53.01 | 51.92 | 51.97 | -1.684% | 952,820 | -20.435% |
| 2025-12-30 | 53.53 | 53.82 | 52.79 | 52.86 | -1.564% | 1,211,332 | -21.774% |
| 2025-12-29 | 54.00 | 54.10 | 53.51 | 53.70 | -0.556% | 1,061,101 | -22.998% |
| 2025-12-26 | 54.10 | 54.21 | 53.65 | 54.00 | -0.351% | 819,772 | -23.426% |
| 2025-12-24 | 53.96 | 54.45 | 53.67 | 54.19 | +0.837% | 547,612 | -23.694% |
| 2025-12-23 | 53.99 | 54.00 | 53.16 | 53.74 | -1.031% | 1,422,051 | -23.055% |
| 2025-12-22 | 54.08 | 54.68 | 53.88 | 54.30 | +0.798% | 1,731,394 | -23.849% |
| 2025-12-19 | 53.82 | 54.16 | 53.50 | 53.87 | -0.241% | 3,793,642 | -23.241% |
| 2025-12-18 | 53.93 | 54.99 | 53.45 | 54.00 | +1.752% | 2,615,095 | -23.426% |
| 2025-12-17 | 54.45 | 54.80 | 52.84 | 53.07 | -2.944% | 2,268,274 | -22.084% |
| 2025-12-16 | 55.55 | 55.97 | 54.45 | 54.68 | -1.353% | 2,048,850 | -24.378% |
| 2025-12-15 | 56.08 | 56.08 | 54.74 | 55.43 | -1.177% | 3,364,835 | -25.401% |
| 2025-12-12 | 57.08 | 57.12 | 55.60 | 56.09 | -1.233% | 2,558,754 | -26.279% |
| 2025-12-11 | 55.70 | 56.84 | 55.42 | 56.79 | +2.880% | 4,032,138 | -27.188% |
| 2025-12-10 | 52.49 | 55.39 | 51.91 | 55.20 | +7.060% | 5,652,810 | -25.091% |
| 2025-12-09 | 53.05 | 53.70 | 50.38 | 51.56 | +2.059% | 5,840,707 | -19.802% |
| 2025-12-08 | 50.46 | 51.35 | 50.19 | 50.52 | +0.577% | 5,444,918 | -18.151% |
| 2025-12-05 | 49.85 | 50.70 | 49.37 | 50.23 | +0.702% | 2,639,764 | -17.679% |
| 2025-12-04 | 49.88 | 50.08 | 49.07 | 49.88 | -0.240% | 2,234,561 | -17.101% |
| 2025-12-03 | 48.53 | 50.10 | 48.53 | 50.00 | +2.082% | 1,855,388 | -17.300% |
| 2025-12-02 | 49.12 | 49.44 | 48.28 | 48.98 | +0.720% | 1,488,835 | -15.578% |
| 2025-12-01 | 47.87 | 49.38 | 47.87 | 48.63 | +0.600% | 4,391,417 | -14.970% |
| 2025-11-28 | 48.23 | 48.66 | 47.81 | 48.34 | +0.729% | 828,081 | -14.460% |
| 2025-11-26 | 47.04 | 48.41 | 46.79 | 47.99 | +2.020% | 2,323,407 | -13.836% |
| 2025-11-25 | 45.23 | 47.09 | 44.59 | 47.04 | +4.766% | 2,754,794 | -12.096% |
| 2025-11-24 | 45.61 | 45.96 | 44.85 | 44.90 | -1.643% | 2,641,470 | -7.906% |
| 2025-11-21 | 44.38 | 45.88 | 43.99 | 45.65 | +3.071% | 3,304,339 | -9.419% |
| 2025-11-20 | 46.31 | 46.42 | 44.16 | 44.29 | -2.380% | 3,029,365 | -6.638% |
| 2025-11-19 | 45.99 | 46.07 | 45.08 | 45.37 | -0.700% | 2,552,119 | -8.860% |
| 2025-11-18 | 44.59 | 45.91 | 43.96 | 45.69 | +1.646% | 4,113,411 | -9.499% |
| 2025-11-17 | 47.21 | 47.31 | 44.57 | 44.95 | -4.666% | 4,198,743 | -8.009% |
| 2025-11-14 | 47.38 | 47.64 | 46.68 | 47.15 | -2.036% | 2,855,923 | -12.301% |
| 2025-11-13 | 48.97 | 49.36 | 48.07 | 48.13 | -1.996% | 2,678,879 | -14.087% |
| 2025-11-12 | 50.44 | 50.79 | 48.83 | 49.11 | -1.976% | 2,605,501 | -15.801% |
| 2025-11-11 | 50.84 | 50.98 | 50.05 | 50.10 | -1.494% | 1,396,990 | -17.465% |
| 2025-11-10 | 51.17 | 51.56 | 50.39 | 50.86 | -0.079% | 1,224,572 | -18.698% |
| 2025-11-07 | 50.56 | 51.14 | 49.97 | 50.90 | -0.391% | 1,559,153 | -18.762% |
| 2025-11-06 | 52.12 | 52.52 | 51.08 | 51.10 | -0.584% | 2,358,609 | -19.080% |
| 2025-11-05 | 50.99 | 51.95 | 50.63 | 51.40 | +0.273% | 1,606,279 | -19.553% |
| 2025-11-04 | 51.45 | 51.56 | 50.65 | 51.26 | -1.556% | 1,475,267 | -19.333% |
| 2025-11-03 | 51.32 | 52.16 | 50.03 | 52.07 | -0.211% | 1,558,496 | -20.588% |
| 2025-10-31 | 52.19 | 52.68 | 51.38 | 52.18 | -0.249% | 1,956,051 | -20.755% |
| 2025-10-30 | 52.77 | 54.02 | 52.30 | 52.31 | -1.543% | 1,326,251 | -20.952% |
| 2025-10-29 | 52.68 | 53.96 | 52.46 | 53.13 | +1.296% | 1,757,575 | -22.172% |
| 2025-10-28 | 53.77 | 54.25 | 52.41 | 52.45 | -2.834% | 1,366,133 | -21.163% |
| 2025-10-27 | 54.90 | 55.37 | 53.69 | 53.98 | -1.190% | 2,024,266 | -23.398% |
| 2025-10-24 | 55.08 | 55.44 | 54.34 | 54.63 | +0.294% | 2,360,798 | -24.309% |
| 2025-10-23 | 52.50 | 54.55 | 52.50 | 54.47 | +3.555% | 2,449,303 | -24.087% |
| 2025-10-22 | 53.80 | 53.91 | 52.16 | 52.60 | -2.285% | 2,450,522 | -21.388% |
| 2025-10-21 | 52.18 | 54.10 | 52.15 | 53.83 | +2.300% | 1,759,064 | -23.184% |
| 2025-10-20 | 52.70 | 53.14 | 52.34 | 52.62 | +0.824% | 1,613,083 | -21.418% |
| 2025-10-17 | 51.38 | 52.27 | 51.38 | 52.19 | +0.385% | 3,691,198 | -20.770% |
| 2025-10-16 | 52.17 | 52.52 | 51.45 | 51.99 | +0.096% | 2,209,701 | -20.465% |
| 2025-10-15 | 52.85 | 53.86 | 51.26 | 51.94 | +0.328% | 2,630,786 | -20.389% |
| 2025-10-14 | 49.04 | 52.06 | 48.95 | 51.77 | +4.586% | 2,469,113 | -20.127% |
| 2025-10-13 | 49.71 | 50.07 | 49.08 | 49.50 | +0.508% | 1,466,767 | -16.465% |
| 2025-10-10 | 51.33 | 51.55 | 49.20 | 49.25 | -3.450% | 1,926,895 | -16.041% |
| 2025-10-09 | 52.01 | 52.04 | 50.83 | 51.01 | -1.468% | 2,098,084 | -18.937% |
| 2025-10-08 | 51.14 | 51.80 | 50.70 | 51.77 | +1.809% | 3,243,771 | -20.127% |
| 2025-10-07 | 51.80 | 51.96 | 50.59 | 50.85 | -1.530% | 2,013,830 | -18.682% |
| 2025-10-06 | 52.47 | 52.47 | 51.27 | 51.64 | -1.694% | 2,300,745 | -19.926% |
| 2025-10-03 | 53.05 | 53.28 | 52.38 | 52.53 | -1.167% | 1,714,503 | -21.283% |
| 2025-10-02 | 52.56 | 53.25 | 52.28 | 53.15 | +1.046% | 1,719,325 | -22.201% |
| 2025-10-01 | 54.03 | 54.45 | 51.45 | 52.60 | -2.285% | 4,097,296 | -21.388% |
| 2025-09-30 | 53.48 | 53.97 | 52.85 | 53.83 | +0.373% | 2,239,790 | -23.184% |
| 2025-09-29 | 53.30 | 54.18 | 53.10 | 53.63 | +1.534% | 3,848,255 | -22.898% |
| 2025-09-26 | 51.06 | 52.90 | 50.86 | 52.82 | +3.427% | 4,141,569 | -21.715% |
| 2025-09-25 | 49.26 | 51.29 | 49.26 | 51.07 | +2.365% | 3,760,636 | -19.033% |
| 2025-09-24 | 51.06 | 51.54 | 49.85 | 49.89 | -2.654% | 2,494,327 | -17.118% |
| 2025-09-23 | 51.02 | 51.48 | 50.77 | 51.25 | +1.065% | 1,877,937 | -19.317% |
| 2025-09-22 | 50.93 | 51.14 | 50.24 | 50.71 | -0.432% | 3,026,828 | -18.458% |
| 2025-09-19 | 50.63 | 51.20 | 50.02 | 50.93 | +1.132% | 4,515,695 | -18.810% |
| 2025-09-18 | 49.50 | 50.44 | 49.10 | 50.36 | +2.587% | 2,640,015 | -17.891% |
| 2025-09-17 | 49.50 | 50.38 | 48.90 | 49.09 | -0.868% | 2,924,684 | -15.767% |
| 2025-09-16 | 50.33 | 51.09 | 49.24 | 49.52 | -0.482% | 3,956,409 | -16.498% |
| 2025-09-15 | 48.82 | 50.19 | 48.65 | 49.76 | +2.240% | 4,369,717 | -16.901% |
| 2025-09-12 | 49.29 | 49.72 | 48.67 | 48.67 | -1.577% | 3,653,300 | -15.040% |
| 2025-09-11 | 48.27 | 50.00 | 47.82 | 49.45 | +1.833% | 6,280,702 | -16.380% |
| 2025-09-10 | 49.70 | 51.17 | 48.52 | 48.56 | -2.294% | 6,131,509 | -14.848% |
| 2025-09-09 | 51.12 | 52.87 | 48.63 | 49.70 | -25.364% | 21,197,611 | -16.801% |
| 2025-09-08 | 67.06 | 67.06 | 66.08 | 66.59 | -0.582% | 2,539,560 | -37.904% |
| 2025-09-05 | 66.67 | 67.18 | 66.20 | 66.98 | +1.716% | 2,160,878 | -38.265% |
| 2025-09-04 | 64.96 | 65.85 | 64.56 | 65.85 | +1.982% | 1,467,273 | -37.206% |
| 2025-09-03 | 64.69 | 64.89 | 64.11 | 64.57 | -0.186% | 1,213,781 | -35.961% |
| 2025-09-02 | 63.69 | 64.81 | 62.50 | 64.69 | -0.046% | 2,069,408 | -36.080% |
| 2025-08-29 | 65.32 | 65.35 | 64.29 | 64.72 | -0.691% | 2,766,907 | -36.109% |
| 2025-08-28 | 66.10 | 66.10 | 65.03 | 65.17 | -0.882% | 972,709 | -36.551% |
| 2025-08-27 | 64.61 | 66.11 | 64.61 | 65.75 | +1.232% | 1,391,154 | -37.110% |
| 2025-08-26 | 64.60 | 65.27 | 64.20 | 64.95 | +0.948% | 1,039,048 | -36.336% |
| 2025-08-25 | 65.16 | 65.72 | 64.33 | 64.34 | -1.756% | 804,140 | -35.732% |
| 2025-08-22 | 64.30 | 66.27 | 64.12 | 65.49 | +2.360% | 2,014,313 | -36.861% |
| 2025-08-21 | 64.26 | 64.46 | 63.59 | 63.98 | +0.016% | 1,174,305 | -35.370% |
| 2025-08-20 | 64.75 | 65.09 | 63.88 | 63.97 | -1.811% | 1,098,525 | -35.360% |
| 2025-08-19 | 64.88 | 65.40 | 64.47 | 65.15 | +0.494% | 1,601,017 | -36.531% |
| 2025-08-18 | 64.21 | 64.87 | 63.81 | 64.83 | +1.107% | 1,356,972 | -36.218% |
| 2025-08-15 | 64.74 | 64.76 | 63.93 | 64.12 | -0.605% | 2,096,837 | -35.512% |
| 2025-08-14 | 64.89 | 65.05 | 63.74 | 64.51 | -1.751% | 2,504,502 | -35.901% |
| 2025-08-13 | 65.46 | 65.77 | 64.74 | 65.66 | +0.290% | 2,689,007 | -37.024% |
| 2025-08-12 | 63.94 | 65.52 | 63.86 | 65.47 | +2.763% | 2,030,485 | -36.841% |
| 2025-08-11 | 63.56 | 63.94 | 62.75 | 63.71 | -0.391% | 1,266,878 | -35.097% |
| 2025-08-08 | 64.22 | 64.41 | 63.37 | 63.96 | -0.218% | 1,394,198 | -35.350% |
| 2025-08-07 | 64.20 | 65.00 | 63.74 | 64.10 | +0.881% | 1,775,633 | -35.491% |
| 2025-08-06 | 64.08 | 64.33 | 63.38 | 63.54 | -0.781% | 930,714 | -34.923% |
| 2025-08-05 | 63.91 | 64.38 | 62.89 | 64.04 | +0.345% | 1,470,957 | -35.431% |
| 2025-08-04 | 63.02 | 63.88 | 62.56 | 63.82 | +1.819% | 1,236,145 | -35.208% |
| 2025-08-01 | 62.48 | 63.39 | 61.66 | 62.68 | -1.508% | 1,723,379 | -34.030% |
| 2025-07-31 | 63.92 | 64.32 | 63.26 | 63.64 | -1.425% | 3,279,798 | -35.025% |
| 2025-07-30 | 65.20 | 65.36 | 64.07 | 64.56 | -0.784% | 2,040,330 | -35.951% |
| 2025-07-29 | 65.89 | 65.89 | 64.97 | 65.07 | -0.823% | 1,382,633 | -36.453% |
| 2025-07-28 | 65.31 | 65.97 | 65.19 | 65.61 | -0.243% | 1,503,174 | -36.976% |
| 2025-07-25 | 65.60 | 65.94 | 65.14 | 65.77 | +0.921% | 1,535,613 | -37.129% |
| 2025-07-24 | 64.72 | 65.22 | 64.62 | 65.17 | +0.262% | 1,228,298 | -36.551% |
| 2025-07-23 | 65.68 | 65.88 | 64.62 | 65.00 | -0.046% | 2,056,006 | -36.385% |
| 2025-07-22 | 62.89 | 65.08 | 62.37 | 65.03 | +3.337% | 3,017,275 | -36.414% |
| 2025-07-21 | 62.42 | 63.84 | 62.15 | 62.93 | +1.500% | 2,576,281 | -34.292% |
| 2025-07-18 | 62.07 | 62.50 | 61.41 | 62.00 | +0.243% | 1,514,382 | -33.306% |
| 2025-07-17 | 60.71 | 61.94 | 60.41 | 61.85 | +2.248% | 2,211,978 | -33.145% |
| 2025-07-16 | 60.24 | 60.53 | 59.00 | 60.49 | +0.649% | 1,678,533 | -31.642% |
| 2025-07-15 | 61.30 | 61.62 | 60.07 | 60.10 | -1.797% | 929,008 | -31.198% |
| 2025-07-14 | 61.27 | 61.66 | 60.92 | 61.20 | -0.617% | 1,176,619 | -32.435% |
| 2025-07-11 | 61.89 | 62.09 | 61.39 | 61.58 | -1.108% | 2,406,812 | -32.852% |
| 2025-07-10 | 62.27 | 62.84 | 62.07 | 62.27 | +0.032% | 2,549,722 | -33.596% |
| 2025-07-09 | 62.88 | 63.25 | 62.20 | 62.25 | -0.256% | 1,893,473 | -33.574% |
| 2025-07-08 | 62.00 | 62.70 | 61.81 | 62.41 | +0.791% | 1,342,978 | -33.745% |
| 2025-07-07 | 62.17 | 62.35 | 61.59 | 61.92 | -0.658% | 1,417,973 | -33.220% |
| 2025-07-03 | 62.05 | 62.47 | 61.84 | 62.33 | +0.792% | 1,039,715 | -33.660% |
| 2025-07-02 | 61.31 | 61.94 | 61.01 | 61.84 | +0.897% | 1,532,511 | -33.134% |
| 2025-07-01 | 59.99 | 61.67 | 59.45 | 61.29 | +1.558% | 2,574,314 | -32.534% |
| 2025-06-30 | 60.60 | 60.73 | 59.53 | 60.35 | -0.017% | 1,824,654 | -31.483% |
| 2025-06-27 | 59.62 | 60.40 | 59.33 | 60.36 | +1.788% | 3,029,472 | -31.494% |
| 2025-06-26 | 59.12 | 59.49 | 58.67 | 59.30 | +0.679% | 1,568,301 | -30.270% |
| 2025-06-25 | 59.51 | 59.73 | 58.72 | 58.90 | -0.842% | 2,046,167 | -29.796% |
| 2025-06-24 | 58.91 | 59.51 | 57.98 | 59.40 | +1.817% | 1,666,558 | -30.387% |
| 2025-06-23 | 56.66 | 58.48 | 56.42 | 58.34 | +2.243% | 1,439,990 | -29.122% |
| 2025-06-20 | 56.70 | 57.46 | 56.63 | 57.06 | +1.621% | 5,889,456 | -27.532% |
| 2025-06-18 | 55.71 | 56.91 | 55.26 | 56.15 | +0.971% | 2,337,755 | -26.358% |
| 2025-06-17 | 55.80 | 56.30 | 55.15 | 55.61 | -0.696% | 1,695,508 | -25.643% |
| 2025-06-16 | 56.98 | 57.10 | 55.74 | 56.00 | -0.214% | 2,361,147 | -26.161% |
| 2025-06-13 | 56.11 | 56.70 | 55.78 | 56.12 | -1.058% | 1,750,816 | -26.319% |
| 2025-06-12 | 57.00 | 57.53 | 56.59 | 56.72 | -1.236% | 2,297,457 | -27.098% |
| 2025-06-11 | 58.55 | 58.85 | 56.90 | 57.43 | -1.153% | 2,591,435 | -27.999% |
| 2025-06-10 | 57.31 | 58.65 | 57.00 | 58.10 | -2.073% | 4,738,443 | -28.830% |
| 2025-06-09 | 59.85 | 60.38 | 59.10 | 59.33 | -0.586% | 4,979,756 | -30.305% |
| 2025-06-06 | 60.00 | 60.32 | 59.13 | 59.68 | 0.000% | 1,787,003 | -30.714% |
| 2025-06-05 | 58.94 | 59.89 | 58.48 | 59.68 | +1.514% | 1,980,141 | -30.714% |
| 2025-06-04 | 58.75 | 59.33 | 58.66 | 58.79 | -0.508% | 2,361,985 | -29.665% |
| 2025-06-03 | 55.73 | 59.33 | 55.73 | 59.09 | +10.366% | 4,330,412 | -30.022% |
| 2025-06-02 | 54.66 | 54.89 | 53.05 | 53.54 | -2.317% | 2,489,435 | -22.768% |
| 2025-05-30 | 54.27 | 54.91 | 53.90 | 54.81 | +0.146% | 2,320,463 | -24.558% |
| 2025-05-29 | 54.90 | 54.90 | 53.52 | 54.73 | +0.091% | 4,015,180 | -24.447% |
| 2025-05-28 | 54.90 | 55.08 | 54.29 | 54.68 | -0.455% | 3,732,896 | -24.378% |
| 2025-05-27 | 53.80 | 54.95 | 53.02 | 54.93 | +3.524% | 2,242,491 | -24.722% |
| 2025-05-23 | 52.40 | 53.23 | 52.40 | 53.06 | -0.319% | 920,811 | -22.069% |
| 2025-05-22 | 53.14 | 53.56 | 52.60 | 53.23 | +1.025% | 2,067,049 | -22.318% |
| 2025-05-21 | 52.95 | 53.17 | 52.37 | 52.69 | -1.569% | 1,742,937 | -21.522% |
| 2025-05-20 | 53.26 | 53.62 | 52.90 | 53.53 | +0.450% | 1,368,590 | -22.754% |
| 2025-05-19 | 53.09 | 53.81 | 53.09 | 53.29 | -1.570% | 998,849 | -22.406% |
| 2025-05-16 | 52.71 | 54.16 | 52.62 | 54.14 | +3.065% | 1,238,611 | -23.624% |
| 2025-05-15 | 51.74 | 52.73 | 50.94 | 52.53 | -0.849% | 2,253,299 | -21.283% |
| 2025-05-14 | 54.03 | 54.54 | 52.80 | 52.98 | -2.106% | 1,554,831 | -21.952% |
| 2025-05-13 | 53.63 | 54.69 | 53.24 | 54.12 | +1.558% | 2,212,099 | -23.596% |
| 2025-05-12 | 53.74 | 54.02 | 52.20 | 53.29 | +3.195% | 1,997,058 | -22.406% |
| 2025-05-09 | 52.05 | 52.27 | 51.39 | 51.64 | -0.386% | 955,543 | -19.926% |
| 2025-05-08 | 51.14 | 52.04 | 50.22 | 51.84 | +2.653% | 1,763,443 | -20.235% |
| 2025-05-07 | 51.83 | 52.13 | 49.93 | 50.50 | -2.208% | 1,908,775 | -18.119% |
| 2025-05-06 | 52.69 | 53.01 | 51.57 | 51.64 | -3.187% | 1,708,993 | -19.926% |
| 2025-05-05 | 53.57 | 54.10 | 53.30 | 53.34 | -1.002% | 1,220,340 | -22.478% |
| 2025-05-02 | 53.74 | 54.40 | 53.51 | 53.88 | +1.622% | 1,172,296 | -23.255% |
| 2025-05-01 | 52.85 | 53.70 | 52.35 | 53.02 | +0.645% | 1,162,633 | -22.011% |
| 2025-04-30 | 52.06 | 52.87 | 51.32 | 52.68 | -0.491% | 1,405,978 | -21.507% |
| 2025-04-29 | 53.06 | 53.15 | 52.20 | 52.94 | +0.151% | 1,231,122 | -21.893% |
| 2025-04-28 | 52.75 | 53.07 | 52.19 | 52.86 | +0.628% | 891,561 | -21.774% |
| 2025-04-25 | 52.26 | 52.81 | 51.97 | 52.53 | +0.229% | 1,143,556 | -21.283% |
| 2025-04-24 | 50.87 | 52.44 | 50.22 | 52.41 | +3.926% | 1,431,221 | -21.103% |
| 2025-04-23 | 51.12 | 52.36 | 50.27 | 50.43 | +1.489% | 1,397,460 | -18.005% |
| 2025-04-22 | 48.66 | 49.79 | 48.24 | 49.69 | +3.198% | 1,435,969 | -16.784% |
| 2025-04-21 | 49.15 | 49.28 | 47.29 | 48.15 | -2.923% | 1,232,810 | -14.123% |
| 2025-04-17 | 48.74 | 50.09 | 48.42 | 49.60 | +1.974% | 1,992,222 | -16.633% |
| 2025-04-16 | 48.85 | 49.40 | 47.87 | 48.64 | -1.718% | 1,880,122 | -14.988% |
| 2025-04-15 | 49.60 | 50.13 | 49.13 | 49.49 | +0.324% | 1,252,467 | -16.448% |
| 2025-04-14 | 49.69 | 49.75 | 48.71 | 49.33 | 0.000% | 1,394,220 | -16.177% |