EXP
Eagle Materials, Inc.
stockNYSE
At CloseNov 6, 2026 3:59:58 PM EST
186.07USD-1.675%(-3.17)379,013
EXP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 189.82 | 189.82 | 184.57 | 186.07 | -1.675% | 379,013 | 0.000% |
| 2026-11-05 | 197.76 | 201.26 | 186.41 | 189.24 | -4.516% | 521,277 | -1.675% |
| 2026-11-04 | 199.60 | 206.49 | 196.00 | 198.19 | +2.817% | 855,484 | -6.115% |
| 2026-11-03 | 195.66 | 197.63 | 191.25 | 192.76 | -1.412% | 732,307 | -3.471% |
| 2026-11-02 | 187.99 | 195.88 | 187.99 | 195.52 | +6.469% | 794,681 | -4.833% |
| 2026-10-30 | 183.37 | 184.25 | 180.74 | 183.64 | +0.990% | 353,080 | +1.323% |
| 2026-10-29 | 171.75 | 183.93 | 171.75 | 181.84 | +4.674% | 500,839 | +2.326% |
| 2026-10-28 | 175.07 | 175.58 | 171.44 | 173.72 | -0.584% | 285,847 | +7.109% |
| 2026-10-27 | 174.62 | 175.28 | 172.18 | 174.74 | +0.448% | 378,713 | +6.484% |
| 2026-10-26 | 174.51 | 177.03 | 172.39 | 173.96 | -0.429% | 372,435 | +6.961% |
| 2026-10-23 | 177.41 | 177.76 | 173.00 | 174.71 | -2.255% | 432,959 | +6.502% |
| 2026-10-22 | 173.04 | 178.80 | 170.36 | 178.74 | +3.086% | 416,345 | +4.101% |
| 2026-10-21 | 173.22 | 174.06 | 171.00 | 173.39 | +0.394% | 369,604 | +7.313% |
| 2026-10-20 | 169.84 | 174.13 | 168.69 | 172.71 | +1.816% | 344,679 | +7.736% |
| 2026-10-19 | 170.36 | 171.66 | 168.85 | 169.63 | -0.224% | 265,464 | +9.692% |
| 2026-10-16 | 172.52 | 174.00 | 169.06 | 170.01 | -0.334% | 437,034 | +9.447% |
| 2026-10-15 | 165.89 | 172.76 | 165.61 | 170.58 | +4.432% | 677,192 | +9.081% |
| 2026-10-14 | 161.75 | 163.49 | 160.02 | 163.34 | -0.372% | 399,425 | +13.916% |
| 2026-10-13 | 164.00 | 165.13 | 162.89 | 163.95 | +0.208% | 417,040 | +13.492% |
| 2026-10-12 | 164.29 | 166.38 | 163.51 | 163.61 | -0.662% | 360,909 | +13.728% |
| 2026-10-09 | 166.14 | 166.30 | 164.09 | 164.70 | -1.554% | 368,123 | +12.975% |
| 2026-10-08 | 165.44 | 167.71 | 164.47 | 167.30 | -0.119% | 410,366 | +11.219% |
| 2026-10-07 | 169.46 | 169.50 | 165.30 | 167.50 | -2.355% | 614,729 | +11.087% |
| 2026-10-06 | 172.41 | 173.16 | 170.53 | 171.54 | +1.013% | 429,475 | +8.470% |
| 2026-10-05 | 169.68 | 171.36 | 168.63 | 169.82 | -0.899% | 435,150 | +9.569% |
| 2026-10-02 | 175.13 | 175.83 | 170.92 | 171.36 | -0.988% | 379,032 | +8.584% |
| 2026-10-01 | 169.97 | 173.47 | 167.32 | 173.07 | +1.199% | 420,575 | +7.511% |
| 2026-09-30 | 174.43 | 174.46 | 170.46 | 171.02 | -1.475% | 489,824 | +8.800% |
| 2026-09-29 | 176.61 | 177.21 | 172.01 | 173.58 | -1.302% | 626,170 | +7.196% |
| 2026-09-28 | 179.51 | 179.67 | 174.73 | 175.87 | -1.468% | 431,056 | +5.800% |
| 2026-09-25 | 177.27 | 181.15 | 176.80 | 178.49 | +0.597% | 418,535 | +4.247% |
| 2026-09-24 | 178.95 | 180.71 | 176.14 | 177.43 | -0.510% | 476,827 | +4.870% |
| 2026-09-23 | 181.13 | 182.72 | 178.10 | 178.34 | -2.632% | 458,795 | +4.334% |
| 2026-09-22 | 181.97 | 183.87 | 179.51 | 183.16 | +2.244% | 555,995 | +1.589% |
| 2026-09-21 | 178.21 | 180.51 | 176.49 | 179.14 | +1.312% | 388,761 | +3.868% |
| 2026-09-18 | 176.41 | 178.44 | 175.78 | 176.82 | -0.518% | 922,003 | +5.231% |
| 2026-09-17 | 182.77 | 182.77 | 177.41 | 177.74 | -0.947% | 351,200 | +4.687% |
| 2026-09-16 | 181.51 | 184.52 | 177.95 | 179.44 | -1.574% | 394,394 | +3.695% |
| 2026-09-15 | 182.45 | 184.34 | 181.13 | 182.31 | -0.197% | 579,549 | +2.062% |
| 2026-09-14 | 181.96 | 184.84 | 181.91 | 182.67 | -1.323% | 378,810 | +1.861% |
| 2026-09-11 | 187.00 | 188.28 | 184.74 | 185.12 | +0.735% | 467,056 | +0.513% |
| 2026-09-10 | 184.96 | 188.34 | 182.00 | 183.77 | -1.685% | 477,550 | +1.252% |
| 2026-09-09 | 187.74 | 189.69 | 185.37 | 186.92 | -1.920% | 481,337 | -0.455% |
| 2026-09-08 | 193.38 | 195.12 | 189.75 | 190.58 | -2.005% | 358,556 | -2.366% |
| 2026-09-04 | 193.15 | 195.66 | 192.54 | 194.48 | +0.465% | 244,464 | -4.324% |
| 2026-09-03 | 197.00 | 198.17 | 191.81 | 193.58 | -0.555% | 342,827 | -3.880% |
| 2026-09-02 | 191.21 | 196.45 | 191.21 | 194.66 | +1.634% | 309,010 | -4.413% |
| 2026-09-01 | 192.60 | 194.26 | 190.40 | 191.53 | -1.405% | 524,279 | -2.851% |
| 2026-08-31 | 195.77 | 199.77 | 193.31 | 194.26 | -1.670% | 306,786 | -4.216% |
| 2026-08-28 | 198.88 | 201.94 | 195.80 | 197.56 | -0.076% | 289,441 | -5.816% |
| 2026-08-27 | 198.53 | 200.40 | 196.88 | 197.71 | -1.185% | 359,594 | -5.887% |
| 2026-08-26 | 199.92 | 201.86 | 198.30 | 200.08 | +0.608% | 291,986 | -7.002% |
| 2026-08-25 | 206.33 | 206.33 | 198.70 | 198.87 | -2.634% | 402,653 | -6.436% |
| 2026-08-24 | 208.07 | 209.96 | 203.73 | 204.25 | -1.343% | 343,146 | -8.901% |
| 2026-08-21 | 204.88 | 207.94 | 203.06 | 207.03 | +2.025% | 403,553 | -10.124% |
| 2026-08-20 | 201.61 | 205.28 | 201.36 | 202.92 | -1.677% | 297,896 | -8.304% |
| 2026-08-19 | 202.50 | 208.18 | 202.50 | 206.38 | +2.953% | 285,224 | -9.841% |
| 2026-08-18 | 206.00 | 207.01 | 200.20 | 200.46 | -2.457% | 462,738 | -7.178% |
| 2026-08-17 | 207.00 | 207.32 | 203.80 | 205.51 | -1.444% | 252,309 | -9.459% |
| 2026-08-14 | 210.92 | 210.92 | 205.38 | 208.52 | -0.144% | 282,246 | -10.766% |
| 2026-08-13 | 212.80 | 214.00 | 208.29 | 208.82 | -1.024% | 300,827 | -10.895% |
| 2026-08-12 | 214.66 | 214.66 | 207.16 | 210.98 | -1.554% | 360,484 | -11.807% |
| 2026-08-11 | 212.79 | 214.46 | 209.13 | 214.31 | +1.578% | 455,154 | -13.177% |
| 2026-08-10 | 212.01 | 213.79 | 209.11 | 210.98 | -1.545% | 331,764 | -11.807% |
| 2026-08-07 | 211.63 | 217.93 | 211.33 | 214.29 | +1.396% | 328,888 | -13.169% |
| 2026-08-06 | 218.46 | 218.46 | 210.09 | 211.34 | -3.175% | 320,889 | -11.957% |
| 2026-08-05 | 215.57 | 219.96 | 214.66 | 218.27 | +1.056% | 530,178 | -14.752% |
| 2026-08-04 | 215.29 | 216.74 | 211.85 | 215.99 | +0.582% | 417,923 | -13.852% |
| 2026-08-03 | 207.09 | 214.88 | 207.09 | 214.74 | +4.782% | 409,544 | -13.351% |
| 2026-07-31 | 203.77 | 211.63 | 200.92 | 204.94 | -0.263% | 641,158 | -9.208% |
| 2026-07-30 | 211.11 | 211.11 | 201.05 | 205.48 | -2.110% | 644,562 | -9.446% |
| 2026-07-29 | 221.40 | 221.40 | 206.12 | 209.91 | -5.467% | 1,127,299 | -11.357% |
| 2026-07-28 | 219.48 | 225.21 | 219.09 | 222.05 | +2.474% | 972,412 | -16.204% |
| 2026-07-27 | 215.90 | 219.01 | 214.19 | 216.69 | +1.470% | 672,057 | -14.131% |
| 2026-07-24 | 208.38 | 213.69 | 205.80 | 213.55 | +3.109% | 485,499 | -12.868% |
| 2026-07-23 | 200.57 | 207.53 | 197.79 | 207.11 | +1.839% | 365,955 | -10.159% |
| 2026-07-22 | 206.04 | 209.76 | 203.14 | 203.37 | -0.800% | 319,839 | -8.507% |
| 2026-07-21 | 202.95 | 207.94 | 201.94 | 205.01 | +1.606% | 495,611 | -9.239% |
| 2026-07-20 | 206.42 | 207.95 | 200.30 | 201.77 | -2.020% | 538,203 | -7.781% |
| 2026-07-17 | 212.99 | 217.03 | 204.92 | 205.93 | -3.771% | 349,716 | -9.644% |
| 2026-07-16 | 206.08 | 214.13 | 206.08 | 214.00 | +3.617% | 434,529 | -13.051% |
| 2026-07-15 | 205.41 | 209.10 | 203.48 | 206.53 | +0.751% | 862,078 | -9.907% |
| 2026-07-14 | 208.59 | 212.10 | 204.10 | 204.99 | -0.073% | 409,906 | -9.230% |
| 2026-07-13 | 209.33 | 211.38 | 204.17 | 205.14 | -2.198% | 371,441 | -9.296% |
| 2026-07-10 | 207.08 | 211.40 | 207.08 | 209.75 | +2.009% | 287,234 | -11.290% |
| 2026-07-09 | 203.93 | 207.80 | 202.18 | 205.62 | +0.977% | 279,807 | -9.508% |
| 2026-07-08 | 208.12 | 208.12 | 201.77 | 203.63 | -4.408% | 425,712 | -8.623% |
| 2026-07-07 | 216.73 | 216.78 | 211.73 | 213.02 | -2.078% | 447,552 | -12.651% |
| 2026-07-06 | 219.56 | 221.34 | 215.20 | 217.54 | -1.186% | 317,472 | -14.466% |
| 2026-07-02 | 221.57 | 224.25 | 217.45 | 220.15 | +0.456% | 315,182 | -15.480% |
| 2026-07-01 | 223.04 | 225.33 | 217.72 | 219.15 | -2.600% | 448,106 | -15.095% |
| 2026-06-30 | 228.71 | 228.71 | 223.79 | 225.00 | -1.116% | 487,624 | -17.302% |
| 2026-06-29 | 230.68 | 234.00 | 224.27 | 227.54 | -2.690% | 558,062 | -18.225% |
| 2026-06-26 | 234.73 | 236.63 | 231.25 | 233.83 | -0.684% | 689,424 | -20.425% |
| 2026-06-25 | 235.20 | 245.53 | 233.58 | 235.44 | +0.766% | 527,626 | -20.969% |
| 2026-06-24 | 223.41 | 236.66 | 223.41 | 233.65 | +5.681% | 460,963 | -20.364% |
| 2026-06-23 | 220.75 | 226.49 | 219.69 | 221.09 | -1.078% | 358,256 | -15.840% |
| 2026-06-22 | 222.80 | 227.10 | 221.44 | 223.50 | -0.481% | 352,413 | -16.747% |
| 2026-06-18 | 214.07 | 225.33 | 214.07 | 224.58 | +5.318% | 880,748 | -17.148% |
| 2026-06-17 | 218.82 | 223.25 | 212.82 | 213.24 | -3.029% | 631,055 | -12.742% |
| 2026-06-16 | 219.72 | 224.37 | 218.85 | 219.90 | +0.890% | 511,453 | -15.384% |
| 2026-06-15 | 219.94 | 224.12 | 217.21 | 217.96 | +1.259% | 401,974 | -14.631% |
| 2026-06-12 | 219.78 | 222.00 | 214.75 | 215.25 | -0.834% | 379,243 | -13.556% |
| 2026-06-11 | 214.20 | 218.27 | 209.86 | 217.06 | +1.815% | 469,083 | -14.277% |
| 2026-06-10 | 216.92 | 220.71 | 211.06 | 213.19 | -1.928% | 417,950 | -12.721% |
| 2026-06-09 | 209.89 | 217.72 | 208.91 | 217.38 | +5.121% | 433,898 | -14.403% |
| 2026-06-08 | 211.53 | 211.55 | 206.73 | 206.79 | -2.788% | 475,699 | -10.020% |
| 2026-06-05 | 216.89 | 218.94 | 210.53 | 212.72 | -2.198% | 428,622 | -12.528% |
| 2026-06-04 | 219.94 | 222.00 | 216.31 | 217.50 | -0.453% | 295,525 | -14.451% |
| 2026-06-03 | 215.94 | 220.41 | 215.94 | 218.49 | +0.096% | 312,918 | -14.838% |
| 2026-06-02 | 223.22 | 224.09 | 217.53 | 218.28 | -1.235% | 603,540 | -14.756% |
| 2026-06-01 | 219.35 | 223.32 | 215.54 | 221.01 | -0.077% | 384,119 | -15.809% |
| 2026-05-29 | 219.30 | 225.71 | 216.60 | 221.18 | +1.014% | 556,577 | -15.874% |
| 2026-05-28 | 214.05 | 220.03 | 211.10 | 218.96 | +1.965% | 304,525 | -15.021% |
| 2026-05-27 | 208.79 | 215.44 | 208.79 | 214.74 | +3.960% | 427,098 | -13.351% |
| 2026-05-26 | 200.52 | 207.34 | 200.52 | 206.56 | +3.575% | 353,161 | -9.920% |
| 2026-05-22 | 199.75 | 201.22 | 198.23 | 199.43 | +0.151% | 304,417 | -6.699% |
| 2026-05-21 | 197.43 | 201.41 | 193.04 | 199.13 | -0.559% | 432,861 | -6.559% |
| 2026-05-20 | 200.59 | 200.59 | 188.79 | 200.25 | +0.185% | 658,634 | -7.081% |
| 2026-05-19 | 204.78 | 209.60 | 194.00 | 199.88 | +1.653% | 1,188,105 | -6.909% |
| 2026-05-18 | 194.84 | 198.90 | 194.84 | 196.63 | +1.012% | 571,435 | -5.370% |
| 2026-05-15 | 199.38 | 199.38 | 192.90 | 194.66 | -3.686% | 347,443 | -4.413% |
| 2026-05-14 | 201.33 | 203.84 | 200.58 | 202.11 | +1.379% | 263,670 | -7.936% |
| 2026-05-13 | 204.74 | 204.74 | 197.60 | 199.36 | -1.322% | 284,633 | -6.666% |
| 2026-05-12 | 207.25 | 207.25 | 199.31 | 202.03 | -1.415% | 330,792 | -7.900% |
| 2026-05-11 | 210.00 | 210.87 | 204.78 | 204.93 | -2.623% | 335,383 | -9.203% |
| 2026-05-08 | 212.84 | 212.87 | 208.48 | 210.45 | -0.595% | 242,702 | -11.585% |
| 2026-05-07 | 220.16 | 220.91 | 210.12 | 211.71 | -2.465% | 353,549 | -12.111% |
| 2026-05-06 | 214.73 | 219.75 | 212.21 | 217.06 | +3.495% | 383,132 | -14.277% |
| 2026-05-05 | 206.95 | 210.66 | 204.36 | 209.73 | +2.417% | 214,553 | -11.281% |
| 2026-05-04 | 208.91 | 210.00 | 203.35 | 204.78 | -2.865% | 436,220 | -9.137% |
| 2026-05-01 | 210.57 | 213.01 | 206.21 | 210.82 | +0.338% | 319,313 | -11.740% |
| 2026-04-30 | 208.00 | 212.12 | 205.48 | 210.11 | +2.713% | 400,295 | -11.442% |
| 2026-04-29 | 208.88 | 210.40 | 203.07 | 204.56 | -1.388% | 313,442 | -9.039% |
| 2026-04-28 | 210.35 | 210.78 | 205.83 | 207.44 | -1.167% | 273,031 | -10.302% |
| 2026-04-27 | 207.67 | 212.14 | 206.14 | 209.89 | +0.541% | 340,603 | -11.349% |
| 2026-04-24 | 207.93 | 211.10 | 207.93 | 208.76 | +0.173% | 308,684 | -10.869% |
| 2026-04-23 | 206.33 | 209.98 | 204.66 | 208.40 | +2.122% | 210,420 | -10.715% |
| 2026-04-22 | 208.12 | 208.73 | 203.44 | 204.07 | -0.817% | 255,959 | -8.821% |
| 2026-04-21 | 207.98 | 210.49 | 204.36 | 205.75 | -0.146% | 512,670 | -9.565% |
| 2026-04-20 | 200.38 | 206.70 | 200.18 | 206.05 | +2.370% | 375,305 | -9.697% |
| 2026-04-17 | 201.67 | 209.00 | 201.12 | 201.28 | +1.883% | 477,199 | -7.557% |
| 2026-04-16 | 198.53 | 199.80 | 195.18 | 197.56 | +0.233% | 305,096 | -5.816% |
| 2026-04-15 | 201.60 | 201.60 | 195.94 | 197.10 | -2.218% | 396,930 | -5.596% |
| 2026-04-14 | 202.74 | 204.99 | 201.55 | 201.57 | -0.129% | 247,899 | -7.690% |
| 2026-04-13 | 197.68 | 202.39 | 194.08 | 201.83 | +1.183% | 279,782 | -7.809% |
| 2026-04-10 | 198.64 | 201.09 | 197.32 | 199.47 | +1.105% | 292,967 | -6.718% |
| 2026-04-09 | 194.17 | 198.68 | 194.05 | 197.29 | +0.802% | 274,988 | -5.687% |
| 2026-04-08 | 195.57 | 198.56 | 189.88 | 195.72 | +5.715% | 606,877 | -4.931% |
| 2026-04-07 | 183.61 | 189.99 | 182.88 | 185.14 | -0.280% | 476,558 | +0.502% |
| 2026-04-06 | 187.03 | 188.09 | 183.46 | 185.66 | -1.224% | 621,717 | +0.221% |
| 2026-04-02 | 186.38 | 194.44 | 183.61 | 187.96 | -1.571% | 473,542 | -1.006% |
| 2026-04-01 | 190.58 | 194.70 | 190.48 | 190.96 | +0.797% | 449,541 | -2.561% |
| 2026-03-31 | 184.27 | 190.45 | 182.17 | 189.45 | +4.380% | 497,124 | -1.784% |
| 2026-03-30 | 185.00 | 185.00 | 180.98 | 181.50 | -0.450% | 429,927 | +2.518% |
| 2026-03-27 | 184.54 | 184.86 | 180.52 | 182.32 | -0.870% | 408,674 | +2.057% |
| 2026-03-26 | 184.94 | 190.01 | 183.55 | 183.92 | -1.484% | 425,628 | +1.169% |
| 2026-03-25 | 184.67 | 188.36 | 183.27 | 186.69 | +2.106% | 691,522 | -0.332% |
| 2026-03-24 | 179.71 | 184.56 | 179.67 | 182.84 | +0.208% | 479,823 | +1.767% |
| 2026-03-23 | 179.54 | 184.36 | 177.34 | 182.46 | +5.426% | 499,064 | +1.979% |
| 2026-03-20 | 178.44 | 178.44 | 171.99 | 173.07 | -2.215% | 665,258 | +7.511% |
| 2026-03-19 | 180.28 | 181.06 | 175.59 | 176.99 | -3.574% | 655,670 | +5.130% |
| 2026-03-18 | 185.41 | 187.66 | 183.53 | 183.55 | -2.626% | 392,651 | +1.373% |
| 2026-03-17 | 189.55 | 191.24 | 185.97 | 188.50 | +0.678% | 663,626 | -1.289% |
| 2026-03-16 | 188.03 | 190.53 | 185.97 | 187.23 | +0.408% | 393,256 | -0.620% |
| 2026-03-13 | 187.88 | 188.69 | 184.08 | 186.47 | +0.021% | 352,895 | -0.215% |
| 2026-03-12 | 187.79 | 191.32 | 185.50 | 186.43 | -2.510% | 544,646 | -0.193% |
| 2026-03-11 | 193.56 | 193.56 | 190.38 | 191.23 | -1.336% | 389,952 | -2.698% |
| 2026-03-10 | 194.78 | 198.54 | 192.32 | 193.82 | -1.359% | 348,293 | -3.999% |
| 2026-03-09 | 193.28 | 197.62 | 188.75 | 196.49 | -0.152% | 487,772 | -5.303% |
| 2026-03-06 | 202.01 | 203.05 | 195.37 | 196.79 | -4.276% | 510,011 | -5.447% |
| 2026-03-05 | 211.81 | 211.81 | 202.82 | 205.58 | -2.776% | 406,363 | -9.490% |
| 2026-03-04 | 213.99 | 213.99 | 210.31 | 211.45 | -1.136% | 340,592 | -12.003% |
| 2026-03-03 | 212.70 | 216.16 | 210.00 | 213.88 | -2.405% | 386,102 | -13.003% |
| 2026-03-02 | 219.13 | 221.87 | 215.25 | 219.15 | -2.078% | 321,356 | -15.095% |
| 2026-02-27 | 223.33 | 226.07 | 219.33 | 223.80 | -1.057% | 262,587 | -16.859% |
| 2026-02-26 | 223.86 | 227.49 | 220.18 | 226.19 | +1.764% | 302,602 | -17.737% |
| 2026-02-25 | 234.88 | 236.81 | 221.56 | 222.27 | -4.066% | 1,023,686 | -16.286% |
| 2026-02-24 | 225.15 | 234.10 | 225.15 | 231.69 | +2.882% | 660,939 | -19.690% |
| 2026-02-23 | 234.44 | 235.44 | 222.72 | 225.20 | -4.292% | 432,629 | -17.376% |
| 2026-02-20 | 234.71 | 238.74 | 232.81 | 235.30 | +0.384% | 444,246 | -20.922% |
| 2026-02-19 | 228.35 | 234.77 | 228.35 | 234.40 | +1.257% | 413,020 | -20.619% |
| 2026-02-18 | 230.88 | 234.08 | 227.06 | 231.49 | +0.771% | 426,864 | -19.621% |
| 2026-02-17 | 227.00 | 231.79 | 223.19 | 229.72 | -2.293% | 677,148 | -19.001% |
| 2026-02-13 | 234.63 | 237.81 | 231.84 | 235.11 | +1.049% | 445,599 | -20.858% |
| 2026-02-12 | 231.00 | 237.10 | 230.49 | 232.67 | +1.289% | 548,643 | -20.028% |
| 2026-02-11 | 229.00 | 230.22 | 224.24 | 229.71 | -0.239% | 421,970 | -18.998% |
| 2026-02-10 | 227.21 | 231.40 | 226.22 | 230.26 | +1.432% | 265,217 | -19.191% |
| 2026-02-09 | 225.70 | 229.56 | 225.51 | 227.01 | +0.514% | 361,235 | -18.034% |
| 2026-02-06 | 226.13 | 230.80 | 225.12 | 225.85 | +1.178% | 546,260 | -17.613% |
| 2026-02-05 | 227.77 | 231.59 | 216.10 | 223.22 | -2.664% | 643,534 | -16.643% |
| 2026-02-04 | 221.22 | 233.17 | 220.68 | 229.33 | +4.450% | 836,190 | -18.864% |
| 2026-02-03 | 207.60 | 224.04 | 207.60 | 219.56 | +4.817% | 934,626 | -15.253% |
| 2026-02-02 | 204.71 | 210.78 | 204.45 | 209.47 | +2.777% | 734,434 | -11.171% |
| 2026-01-30 | 209.63 | 210.50 | 203.13 | 203.81 | -3.850% | 832,498 | -8.704% |
| 2026-01-29 | 214.86 | 218.79 | 205.97 | 211.97 | -2.730% | 1,205,033 | -12.219% |
| 2026-01-28 | 218.32 | 220.74 | 216.51 | 217.92 | -0.724% | 616,395 | -14.615% |
| 2026-01-27 | 220.59 | 222.55 | 218.95 | 219.51 | -1.001% | 320,582 | -15.234% |
| 2026-01-26 | 224.53 | 225.13 | 219.52 | 221.73 | -0.898% | 341,087 | -16.083% |
| 2026-01-23 | 224.99 | 226.07 | 220.87 | 223.74 | -1.118% | 363,102 | -16.837% |
| 2026-01-22 | 228.43 | 231.38 | 223.41 | 226.27 | +0.511% | 376,119 | -17.766% |
| 2026-01-21 | 228.63 | 229.68 | 220.85 | 225.12 | -0.469% | 566,088 | -17.346% |
| 2026-01-20 | 226.99 | 228.66 | 220.69 | 226.18 | -2.437% | 393,247 | -17.734% |
| 2026-01-16 | 229.59 | 234.80 | 229.36 | 231.83 | +0.464% | 336,515 | -19.739% |
| 2026-01-15 | 234.60 | 235.81 | 230.71 | 230.76 | -0.453% | 418,017 | -19.366% |
| 2026-01-14 | 236.07 | 238.02 | 230.94 | 231.81 | -2.544% | 484,428 | -19.732% |
| 2026-01-13 | 239.75 | 242.00 | 235.09 | 237.86 | -0.991% | 398,729 | -21.773% |
| 2026-01-12 | 234.44 | 242.53 | 233.68 | 240.24 | +1.943% | 632,023 | -22.548% |
| 2026-01-09 | 223.55 | 235.87 | 223.50 | 235.66 | +6.658% | 615,929 | -21.043% |
| 2026-01-08 | 207.54 | 221.99 | 207.54 | 220.95 | +5.961% | 466,282 | -15.786% |
| 2026-01-07 | 217.50 | 217.50 | 207.29 | 208.52 | -3.788% | 465,752 | -10.766% |
| 2026-01-06 | 215.22 | 217.20 | 213.11 | 216.73 | +0.245% | 382,829 | -14.147% |
| 2026-01-05 | 210.23 | 218.72 | 210.09 | 216.20 | +2.246% | 393,314 | -13.936% |
| 2026-01-02 | 206.70 | 212.14 | 205.88 | 211.45 | +2.308% | 521,250 | -12.003% |
| 2025-12-31 | 210.00 | 211.75 | 206.29 | 206.68 | -1.661% | 232,083 | -9.972% |
| 2025-12-30 | 211.66 | 213.68 | 210.03 | 210.17 | -1.129% | 401,751 | -11.467% |
| 2025-12-29 | 215.62 | 215.62 | 210.67 | 212.57 | -1.089% | 454,979 | -12.466% |
| 2025-12-26 | 213.42 | 215.35 | 212.31 | 214.91 | +0.472% | 267,091 | -13.420% |
| 2025-12-24 | 213.99 | 215.39 | 212.84 | 213.90 | +0.122% | 170,160 | -13.011% |
| 2025-12-23 | 214.76 | 216.06 | 213.13 | 213.64 | -0.341% | 420,423 | -12.905% |
| 2025-12-22 | 218.32 | 218.32 | 212.75 | 214.37 | -1.462% | 536,326 | -13.201% |
| 2025-12-19 | 221.61 | 222.22 | 214.90 | 217.55 | -2.745% | 1,783,780 | -14.470% |
| 2025-12-18 | 222.99 | 226.83 | 221.84 | 223.69 | +1.603% | 457,292 | -16.818% |
| 2025-12-17 | 221.05 | 224.51 | 215.30 | 220.16 | -1.167% | 448,626 | -15.484% |
| 2025-12-16 | 224.20 | 224.20 | 218.64 | 222.76 | -0.085% | 373,700 | -16.471% |
| 2025-12-15 | 227.08 | 229.48 | 221.25 | 222.95 | -1.672% | 407,667 | -16.542% |
| 2025-12-12 | 226.84 | 227.25 | 224.79 | 226.74 | +0.720% | 350,286 | -17.937% |
| 2025-12-11 | 225.62 | 229.48 | 225.08 | 225.12 | +0.240% | 275,339 | -17.346% |
| 2025-12-10 | 216.44 | 225.19 | 216.44 | 224.58 | +3.890% | 400,979 | -17.148% |
| 2025-12-09 | 218.61 | 221.34 | 216.14 | 216.17 | -1.548% | 365,774 | -13.924% |
| 2025-12-08 | 222.86 | 224.31 | 219.03 | 219.57 | -1.135% | 402,950 | -15.257% |
| 2025-12-05 | 221.14 | 222.81 | 219.00 | 222.09 | +0.090% | 302,727 | -16.219% |
| 2025-12-04 | 222.76 | 225.84 | 220.78 | 221.89 | -0.946% | 295,428 | -16.143% |
| 2025-12-03 | 222.22 | 227.21 | 221.81 | 224.01 | +1.142% | 410,062 | -16.937% |
| 2025-12-02 | 221.95 | 222.91 | 219.30 | 221.48 | +0.158% | 355,186 | -15.988% |
| 2025-12-01 | 220.91 | 226.34 | 220.00 | 221.13 | -1.158% | 330,194 | -15.855% |
| 2025-11-28 | 222.48 | 224.31 | 221.17 | 223.72 | +1.139% | 168,174 | -16.829% |
| 2025-11-26 | 219.21 | 223.45 | 219.20 | 221.20 | +0.784% | 318,820 | -15.882% |
| 2025-11-25 | 212.41 | 220.63 | 212.09 | 219.48 | +3.945% | 417,991 | -15.222% |
| 2025-11-24 | 208.84 | 211.93 | 207.99 | 211.15 | +0.672% | 529,101 | -11.878% |
| 2025-11-21 | 204.47 | 210.75 | 203.69 | 209.74 | +3.565% | 522,336 | -11.285% |
| 2025-11-20 | 206.05 | 206.73 | 201.72 | 202.52 | -0.589% | 456,614 | -8.123% |
| 2025-11-19 | 202.65 | 205.73 | 200.78 | 203.72 | +1.283% | 293,169 | -8.664% |
| 2025-11-18 | 198.01 | 202.06 | 197.93 | 201.14 | +1.070% | 434,238 | -7.492% |
| 2025-11-17 | 201.82 | 202.63 | 197.99 | 199.01 | -1.509% | 527,291 | -6.502% |
| 2025-11-14 | 201.72 | 205.11 | 200.01 | 202.06 | -0.419% | 454,120 | -7.913% |
| 2025-11-13 | 207.12 | 209.55 | 201.85 | 202.91 | -2.118% | 482,657 | -8.299% |
| 2025-11-12 | 206.65 | 209.94 | 206.19 | 207.30 | +0.783% | 575,888 | -10.241% |
| 2025-11-11 | 208.02 | 210.10 | 205.08 | 205.69 | -0.561% | 368,841 | -9.539% |
| 2025-11-10 | 208.29 | 209.13 | 204.97 | 206.85 | -0.053% | 459,150 | -10.046% |
| 2025-11-07 | 203.79 | 207.02 | 203.43 | 206.96 | +0.686% | 327,665 | -10.094% |
| 2025-11-06 | 206.36 | 207.97 | 203.42 | 205.55 | -0.806% | 368,208 | -9.477% |
| 2025-11-05 | 206.10 | 210.81 | 204.79 | 207.22 | -0.566% | 424,156 | -10.207% |
| 2025-11-04 | 206.33 | 209.96 | 203.00 | 208.40 | +1.263% | 754,419 | -10.715% |
| 2025-11-03 | 210.85 | 212.28 | 203.15 | 205.80 | -3.071% | 702,871 | -9.587% |
| 2025-10-31 | 213.15 | 214.47 | 209.95 | 212.32 | -1.081% | 571,870 | -12.363% |
| 2025-10-30 | 223.06 | 226.00 | 213.77 | 214.64 | -7.935% | 858,161 | -13.311% |
| 2025-10-29 | 230.74 | 237.83 | 229.25 | 233.14 | +1.084% | 730,652 | -20.190% |
| 2025-10-28 | 232.42 | 234.22 | 230.17 | 230.64 | -1.225% | 422,216 | -19.324% |
| 2025-10-27 | 233.75 | 236.76 | 232.00 | 233.50 | +0.154% | 278,652 | -20.313% |
| 2025-10-24 | 237.00 | 238.58 | 232.73 | 233.14 | -0.368% | 295,692 | -20.190% |
| 2025-10-23 | 234.18 | 236.12 | 232.76 | 234.00 | -0.077% | 215,457 | -20.483% |
| 2025-10-22 | 239.82 | 243.64 | 233.01 | 234.18 | -2.587% | 338,557 | -20.544% |
| 2025-10-21 | 236.29 | 241.25 | 236.29 | 240.40 | +1.136% | 362,825 | -22.600% |
| 2025-10-20 | 239.15 | 240.17 | 236.44 | 237.70 | +0.194% | 184,395 | -21.721% |
| 2025-10-17 | 237.29 | 238.88 | 235.39 | 237.24 | -0.520% | 261,185 | -21.569% |
| 2025-10-16 | 243.18 | 243.18 | 237.65 | 238.48 | -1.389% | 356,976 | -21.977% |
| 2025-10-15 | 239.12 | 243.58 | 238.16 | 241.84 | +1.226% | 543,453 | -23.061% |
| 2025-10-14 | 228.01 | 240.01 | 227.57 | 238.91 | +4.046% | 344,263 | -22.117% |
| 2025-10-13 | 230.26 | 233.40 | 229.48 | 229.62 | +0.574% | 226,854 | -18.966% |
| 2025-10-10 | 235.46 | 236.40 | 228.06 | 228.31 | -2.436% | 373,648 | -18.501% |
| 2025-10-09 | 237.37 | 238.38 | 233.60 | 234.01 | -1.932% | 221,712 | -20.486% |
| 2025-10-08 | 236.95 | 239.13 | 233.82 | 238.62 | +2.738% | 303,269 | -22.022% |
| 2025-10-07 | 237.38 | 238.40 | 231.76 | 232.26 | -1.643% | 239,583 | -19.887% |
| 2025-10-06 | 235.52 | 238.44 | 230.30 | 236.14 | +0.656% | 336,264 | -21.204% |
| 2025-10-03 | 234.61 | 236.75 | 232.33 | 234.60 | +0.377% | 344,093 | -20.686% |
| 2025-10-02 | 230.78 | 234.61 | 230.48 | 233.72 | +1.182% | 221,098 | -20.388% |
| 2025-10-01 | 232.64 | 235.01 | 230.10 | 230.99 | -0.880% | 317,881 | -19.447% |
| 2025-09-30 | 233.91 | 237.24 | 229.48 | 233.04 | +0.013% | 377,862 | -20.155% |
| 2025-09-29 | 234.63 | 236.42 | 231.32 | 233.01 | +0.323% | 359,740 | -20.145% |
| 2025-09-26 | 229.13 | 233.22 | 228.91 | 232.26 | +1.940% | 227,061 | -19.887% |
| 2025-09-25 | 224.07 | 228.00 | 224.07 | 227.84 | +0.534% | 253,621 | -18.333% |
| 2025-09-24 | 227.74 | 231.55 | 225.77 | 226.63 | -0.857% | 268,422 | -17.897% |
| 2025-09-23 | 228.93 | 233.17 | 227.72 | 228.59 | +0.210% | 347,853 | -18.601% |
| 2025-09-22 | 230.00 | 230.61 | 227.56 | 228.11 | -1.349% | 401,326 | -18.430% |
| 2025-09-19 | 236.36 | 236.36 | 230.97 | 231.23 | -2.117% | 793,971 | -19.530% |
| 2025-09-18 | 231.16 | 238.09 | 230.01 | 236.23 | +2.700% | 383,457 | -21.234% |
| 2025-09-17 | 234.77 | 242.90 | 229.14 | 230.02 | -1.718% | 470,414 | -19.107% |
| 2025-09-16 | 235.40 | 236.13 | 231.43 | 234.04 | -0.315% | 401,024 | -20.496% |
| 2025-09-15 | 233.83 | 236.44 | 231.99 | 234.78 | +0.665% | 332,268 | -20.747% |
| 2025-09-12 | 235.52 | 237.36 | 232.89 | 233.23 | -1.744% | 273,612 | -20.220% |
| 2025-09-11 | 232.39 | 238.20 | 231.93 | 237.37 | +2.829% | 251,077 | -21.612% |
| 2025-09-10 | 228.89 | 233.81 | 228.89 | 230.84 | +0.927% | 305,123 | -19.394% |
| 2025-09-09 | 236.06 | 236.56 | 227.09 | 228.72 | -3.689% | 326,070 | -18.647% |
| 2025-09-08 | 241.34 | 241.72 | 236.42 | 237.48 | -1.973% | 439,995 | -21.648% |
| 2025-09-05 | 234.97 | 242.90 | 234.25 | 242.26 | +4.144% | 667,356 | -23.194% |
| 2025-09-04 | 225.60 | 232.76 | 224.58 | 232.62 | +3.871% | 306,591 | -20.011% |
| 2025-09-03 | 224.02 | 226.71 | 221.58 | 223.95 | -0.453% | 323,216 | -16.914% |
| 2025-09-02 | 226.15 | 229.74 | 224.19 | 224.97 | -2.568% | 330,886 | -17.291% |
| 2025-08-29 | 230.80 | 231.85 | 229.41 | 230.90 | +0.178% | 274,962 | -19.415% |
| 2025-08-28 | 237.04 | 237.04 | 228.70 | 230.49 | -2.140% | 251,012 | -19.272% |
| 2025-08-27 | 235.06 | 237.71 | 234.50 | 235.53 | -0.696% | 275,960 | -20.999% |
| 2025-08-26 | 236.83 | 239.00 | 236.00 | 237.18 | +0.186% | 243,240 | -21.549% |
| 2025-08-25 | 236.72 | 238.57 | 235.22 | 236.74 | -0.975% | 269,682 | -21.403% |
| 2025-08-22 | 228.00 | 240.24 | 227.31 | 239.07 | +5.396% | 430,922 | -22.169% |
| 2025-08-21 | 225.00 | 227.57 | 224.47 | 226.83 | +0.270% | 208,149 | -17.969% |
| 2025-08-20 | 230.55 | 232.25 | 225.00 | 226.22 | -2.989% | 272,324 | -17.748% |
| 2025-08-19 | 230.87 | 235.26 | 230.87 | 233.19 | +1.312% | 169,394 | -20.207% |
| 2025-08-18 | 233.15 | 234.72 | 229.53 | 230.17 | -1.413% | 234,431 | -19.160% |
| 2025-08-15 | 236.27 | 236.37 | 232.50 | 233.47 | -0.583% | 264,333 | -20.302% |
| 2025-08-14 | 237.04 | 238.89 | 234.18 | 234.84 | -2.645% | 294,617 | -20.767% |
| 2025-08-13 | 235.09 | 241.56 | 233.66 | 241.22 | +3.205% | 383,484 | -22.863% |
| 2025-08-12 | 223.81 | 233.73 | 221.82 | 233.73 | +5.161% | 397,136 | -20.391% |
| 2025-08-11 | 225.09 | 225.28 | 220.63 | 222.26 | -1.288% | 302,967 | -16.283% |
| 2025-08-08 | 222.59 | 226.95 | 222.21 | 225.16 | +0.406% | 268,416 | -17.361% |
| 2025-08-07 | 223.50 | 228.77 | 221.10 | 224.25 | +1.595% | 370,780 | -17.026% |
| 2025-08-06 | 224.92 | 225.45 | 218.37 | 220.73 | -2.094% | 399,275 | -15.702% |
| 2025-08-05 | 223.11 | 226.32 | 220.38 | 225.45 | +1.085% | 448,209 | -17.467% |
| 2025-08-04 | 222.16 | 224.65 | 220.64 | 223.03 | +1.175% | 469,531 | -16.572% |
| 2025-08-01 | 221.44 | 222.66 | 216.90 | 220.44 | -1.717% | 484,116 | -15.592% |
| 2025-07-31 | 224.65 | 229.41 | 222.92 | 224.29 | -1.606% | 419,691 | -17.040% |
| 2025-07-30 | 230.08 | 232.07 | 226.34 | 227.95 | +0.163% | 529,712 | -18.372% |
| 2025-07-29 | 231.19 | 238.50 | 227.58 | 227.58 | +3.015% | 767,837 | -18.240% |
| 2025-07-28 | 226.51 | 226.51 | 219.60 | 220.92 | -2.347% | 861,131 | -15.775% |
| 2025-07-25 | 220.15 | 226.51 | 220.15 | 226.23 | +2.813% | 345,862 | -17.752% |
| 2025-07-24 | 220.26 | 222.56 | 219.60 | 220.04 | -0.646% | 293,073 | -15.438% |
| 2025-07-23 | 220.52 | 223.33 | 217.54 | 221.47 | +1.750% | 349,245 | -15.984% |
| 2025-07-22 | 214.31 | 218.96 | 213.68 | 217.66 | +2.404% | 396,648 | -14.513% |
| 2025-07-21 | 217.04 | 218.09 | 212.36 | 212.55 | -1.195% | 318,482 | -12.458% |
| 2025-07-18 | 217.00 | 217.24 | 213.91 | 215.12 | -0.407% | 253,445 | -13.504% |
| 2025-07-17 | 211.83 | 216.41 | 211.15 | 216.00 | +1.949% | 278,278 | -13.856% |
| 2025-07-16 | 213.27 | 213.70 | 207.31 | 211.87 | -0.801% | 464,666 | -12.177% |
| 2025-07-15 | 223.00 | 223.31 | 213.19 | 213.58 | -3.182% | 413,630 | -12.880% |
| 2025-07-14 | 222.44 | 224.42 | 219.00 | 220.60 | -1.262% | 457,834 | -15.653% |
| 2025-07-11 | 222.89 | 225.09 | 222.21 | 223.42 | -1.429% | 432,955 | -16.717% |
| 2025-07-10 | 219.07 | 228.82 | 216.75 | 226.66 | +3.271% | 632,239 | -17.908% |
| 2025-07-09 | 216.66 | 220.58 | 215.04 | 219.48 | +1.984% | 390,707 | -15.222% |
| 2025-07-08 | 212.48 | 216.29 | 211.38 | 215.21 | +1.567% | 392,392 | -13.540% |
| 2025-07-07 | 212.71 | 215.66 | 211.62 | 211.89 | -1.069% | 401,719 | -12.186% |
| 2025-07-03 | 213.57 | 215.06 | 212.47 | 214.18 | +0.206% | 346,994 | -13.124% |
| 2025-07-02 | 209.33 | 214.75 | 209.33 | 213.74 | +2.209% | 389,046 | -12.946% |
| 2025-07-01 | 200.96 | 214.67 | 200.14 | 209.12 | +3.468% | 515,091 | -11.022% |
| 2025-06-30 | 204.73 | 204.97 | 201.00 | 202.11 | -1.299% | 324,934 | -7.936% |
| 2025-06-27 | 204.94 | 205.41 | 201.95 | 204.77 | +0.877% | 1,028,008 | -9.132% |
| 2025-06-26 | 201.59 | 203.72 | 200.01 | 202.99 | +1.025% | 323,105 | -8.335% |
| 2025-06-25 | 206.03 | 206.51 | 199.28 | 200.93 | -2.423% | 432,213 | -7.396% |
| 2025-06-24 | 203.20 | 206.14 | 200.91 | 205.92 | +2.194% | 418,007 | -9.640% |
| 2025-06-23 | 196.15 | 201.97 | 195.79 | 201.50 | +2.414% | 347,171 | -7.658% |
| 2025-06-20 | 197.01 | 198.57 | 194.79 | 196.75 | +0.619% | 470,126 | -5.428% |
| 2025-06-18 | 192.30 | 200.13 | 191.91 | 195.54 | +0.960% | 490,560 | -4.843% |
| 2025-06-17 | 195.69 | 197.15 | 193.25 | 193.68 | -1.820% | 320,536 | -3.929% |
| 2025-06-16 | 197.01 | 200.22 | 196.66 | 197.27 | +0.674% | 571,407 | -5.677% |
| 2025-06-13 | 199.93 | 201.89 | 194.62 | 195.95 | -3.268% | 282,767 | -5.042% |
| 2025-06-12 | 196.55 | 202.66 | 195.41 | 202.57 | +2.220% | 450,951 | -8.145% |
| 2025-06-11 | 205.77 | 205.77 | 197.52 | 198.17 | -2.643% | 422,866 | -6.106% |
| 2025-06-10 | 202.17 | 205.79 | 200.47 | 203.55 | +0.822% | 377,438 | -8.588% |
| 2025-06-09 | 202.49 | 203.34 | 198.89 | 201.89 | +0.779% | 419,300 | -7.836% |
| 2025-06-06 | 203.59 | 203.59 | 198.40 | 200.33 | -0.403% | 498,617 | -7.118% |
| 2025-06-05 | 200.94 | 203.24 | 198.87 | 201.14 | +0.100% | 370,824 | -7.492% |
| 2025-06-04 | 201.59 | 202.46 | 200.24 | 200.94 | -0.189% | 385,881 | -7.400% |
| 2025-06-03 | 198.14 | 204.04 | 196.86 | 201.32 | +1.723% | 508,180 | -7.575% |
| 2025-06-02 | 200.48 | 201.64 | 195.80 | 197.91 | -2.127% | 438,729 | -5.983% |
| 2025-05-30 | 204.09 | 205.43 | 199.66 | 202.21 | -1.347% | 752,475 | -7.982% |
| 2025-05-29 | 204.03 | 206.56 | 200.78 | 204.97 | +0.826% | 844,100 | -9.221% |
| 2025-05-28 | 217.66 | 219.89 | 203.28 | 203.29 | -6.765% | 649,988 | -8.471% |
| 2025-05-27 | 218.31 | 219.78 | 212.25 | 218.04 | +1.712% | 455,130 | -14.662% |
| 2025-05-23 | 210.93 | 216.47 | 208.98 | 214.37 | +0.332% | 316,841 | -13.201% |
| 2025-05-22 | 214.00 | 215.96 | 212.12 | 213.66 | -0.503% | 448,168 | -12.913% |
| 2025-05-21 | 217.00 | 220.72 | 214.00 | 214.74 | -2.696% | 515,231 | -13.351% |
| 2025-05-20 | 228.70 | 232.96 | 219.54 | 220.69 | 0.000% | 1,031,413 | -15.687% |