Dark

FND
Floor & Decor Holdings, Inc.
stock NYSE

Market Open

Jul 31, 2026 11:37:04 AM EDT

57.02USD+3.148%(+1.74)2,206,022

57.05Bid 60.33Ask 3.28Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

59.00USD+6.729%(+3.72)14,377

After-hours

Jul 30, 2026 4:51:30 PM EDT

60.26USD+9.009%(+4.98)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	56.1400	57.7800	55.0100	57.0200	+3.110%	2,206,022	0.000%
2026-07-30	54.9300	55.5400	54.3800	55.3000	-0.825%	3,408,614	+3.110%
2026-07-29	56.4300	57.3300	55.2600	55.7600	-1.848%	2,537,737	+2.260%
2026-07-28	56.2600	58.2066	56.0000	56.8100	+2.527%	3,043,497	+0.370%
2026-07-27	54.8300	56.0000	54.0800	55.4100	+3.088%	2,146,972	+2.906%
2026-07-24	53.1300	55.1600	52.4550	53.7500	+1.339%	2,614,605	+6.084%
2026-07-23	53.1800	53.5700	51.9200	53.0400	-2.140%	1,732,753	+7.504%
2026-07-22	54.1200	54.9250	53.1250	54.2000	+1.555%	1,671,519	+5.203%
2026-07-21	52.7700	53.4800	52.0100	53.3700	-0.910%	2,586,127	+6.839%
2026-07-20	56.7800	56.9800	53.7800	53.8600	-5.159%	2,852,421	+5.867%
2026-07-17	58.8900	59.8300	56.6700	56.7900	-2.857%	1,729,526	+0.405%
2026-07-16	56.5800	58.7400	56.5800	58.4600	+3.652%	1,437,694	-2.463%
2026-07-15	56.3500	57.8100	55.9900	56.4000	+0.409%	1,798,547	+1.099%
2026-07-14	55.7700	56.7800	54.5450	56.1700	+2.220%	2,392,337	+1.513%
2026-07-13	57.0900	58.0700	54.3650	54.9500	-3.816%	2,319,966	+3.767%
2026-07-10	56.4100	57.3700	56.1300	57.1300	+2.789%	1,448,820	-0.193%
2026-07-09	54.2300	56.3300	53.8750	55.5800	+3.002%	2,085,376	+2.591%
2026-07-08	55.0500	55.0500	52.7700	53.9600	-4.631%	2,324,434	+5.671%
2026-07-07	57.2700	57.9000	55.8600	56.5800	-0.457%	2,542,242	+0.778%
2026-07-06	58.3800	58.7700	55.9900	56.8400	-3.726%	2,836,938	+0.317%
2026-07-02	58.2000	60.2550	57.5300	59.0400	-0.034%	1,989,122	-3.421%
2026-07-01	58.9900	60.2300	58.5300	59.0600	-0.505%	2,368,798	-3.454%
2026-06-30	58.3800	59.5000	57.8700	59.3600	+1.401%	3,280,032	-3.942%
2026-06-29	59.3100	59.4200	57.9500	58.5400	-1.795%	2,919,822	-2.597%
2026-06-26	57.9000	59.7000	57.9000	59.6100	+2.212%	3,987,066	-4.345%
2026-06-25	56.9800	59.5550	56.6450	58.3200	+2.424%	3,157,533	-2.229%
2026-06-24	52.6000	57.0300	52.2125	56.9400	+10.649%	3,375,059	+0.140%
2026-06-23	50.6200	52.2300	50.2000	51.4600	+1.339%	2,057,462	+10.805%
2026-06-22	52.0300	52.7592	50.7600	50.7800	-4.243%	2,224,051	+12.288%
2026-06-18	51.5800	53.7700	51.0679	53.0300	+5.891%	3,262,552	+7.524%
2026-06-17	51.9400	54.5950	50.0000	50.0800	-4.555%	2,484,406	+13.858%
2026-06-16	53.3900	54.2650	52.4200	52.4700	-1.242%	2,503,776	+8.672%
2026-06-15	55.2500	56.4350	53.0100	53.1300	-0.394%	3,227,508	+7.322%
2026-06-12	53.6600	54.2100	52.2500	53.3400	-0.800%	2,521,845	+6.899%
2026-06-11	49.5500	53.7800	49.3600	53.7700	+8.979%	3,367,654	+6.044%
2026-06-10	49.6200	51.7200	48.7950	49.3400	-0.804%	2,794,384	+15.565%
2026-06-09	46.4300	50.1200	45.9500	49.7400	+8.295%	4,010,838	+14.636%
2026-06-08	46.8800	48.0350	45.8600	45.9300	-3.122%	3,756,172	+24.145%
2026-06-05	48.3400	49.3900	46.9700	47.4100	-3.047%	2,087,439	+20.270%
2026-06-04	50.7900	51.0200	48.7100	48.9000	-1.332%	2,170,500	+16.605%
2026-06-03	49.8400	50.5100	49.5250	49.5600	-1.978%	1,942,731	+15.052%
2026-06-02	50.3300	50.8800	49.5411	50.5600	-0.119%	1,357,939	+12.777%
2026-06-01	50.6300	51.3200	49.3700	50.6200	-1.518%	2,088,676	+12.643%
2026-05-29	51.8400	52.5650	50.9100	51.4000	-0.039%	2,622,197	+10.934%
2026-05-28	49.0800	51.6300	48.2601	51.4200	+3.482%	2,781,068	+10.891%
2026-05-27	49.3000	50.7850	49.2000	49.6900	+2.878%	3,103,022	+14.751%
2026-05-26	49.0600	50.1000	47.9300	48.3000	+0.187%	2,222,135	+18.054%
2026-05-22	48.1600	49.1900	47.2800	48.2100	-0.434%	2,195,082	+18.274%
2026-05-21	46.1900	49.5000	45.7150	48.4200	+2.934%	2,944,100	+17.761%
2026-05-20	44.1500	47.0700	42.6400	47.0400	+6.377%	2,888,311	+21.216%
2026-05-19	44.5500	44.7975	43.0150	44.2200	-1.690%	3,371,987	+28.946%
2026-05-18	44.5500	46.0400	43.9900	44.9800	+3.426%	2,996,424	+26.767%
2026-05-15	45.3100	45.6400	43.3250	43.4900	-4.981%	4,533,738	+31.111%
2026-05-14	46.3900	47.2100	45.3600	45.7700	+0.351%	2,809,939	+24.579%
2026-05-13	47.2500	47.3650	44.2800	45.6100	-4.281%	5,178,353	+25.016%
2026-05-12	48.9700	49.4100	47.5500	47.6500	-2.276%	2,880,576	+19.664%
2026-05-11	50.8200	51.2100	48.4500	48.7600	-5.741%	4,157,324	+16.940%
2026-05-08	51.2800	52.7000	50.8400	51.7300	+0.408%	3,044,143	+10.226%
2026-05-07	51.5000	52.8000	49.8900	51.5200	+0.980%	3,911,177	+10.675%
2026-05-06	50.1900	51.3100	49.5950	51.0200	+5.631%	3,478,599	+11.760%
2026-05-05	49.1500	49.4700	47.8200	48.3000	+0.166%	4,458,465	+18.054%
2026-05-04	50.2800	50.9800	48.0000	48.2200	-4.647%	3,365,903	+18.250%
2026-05-01	48.3100	51.8600	46.6850	50.5700	+4.483%	6,977,359	+12.755%
2026-04-30	47.9500	48.9900	47.3500	48.4000	+1.531%	3,464,143	+17.810%
2026-04-29	48.5100	48.8500	46.5300	47.6700	-3.522%	3,339,100	+19.614%
2026-04-28	50.0900	50.7300	48.7500	49.4100	-0.803%	1,912,608	+15.402%
2026-04-27	51.3600	52.1850	49.2100	49.8100	-2.486%	2,218,092	+14.475%
2026-04-24	50.0200	52.5400	49.9050	51.0800	+0.255%	2,107,327	+11.629%
2026-04-23	51.2100	52.0700	50.0600	50.9500	-1.432%	2,682,108	+11.914%
2026-04-22	53.8400	53.9550	51.2025	51.6900	-2.176%	1,578,214	+10.311%
2026-04-21	54.4600	55.6400	52.3500	52.8400	-3.206%	2,156,322	+7.911%
2026-04-20	53.7900	54.9200	52.3700	54.5900	+0.962%	2,050,069	+4.451%
2026-04-17	52.9300	56.5500	52.9150	54.0700	+2.639%	3,345,199	+5.456%
2026-04-16	53.3300	53.9900	52.1700	52.6800	-0.959%	2,324,691	+8.238%
2026-04-15	53.5500	53.9250	52.3900	53.1900	-0.131%	1,912,868	+7.201%
2026-04-14	50.5500	53.4600	50.0200	53.2600	+6.096%	3,035,655	+7.060%
2026-04-13	51.3600	51.5000	49.3100	50.2000	-2.864%	4,248,732	+13.586%
2026-04-10	52.8300	52.9975	51.4300	51.6800	-1.674%	2,284,451	+10.333%
2026-04-09	50.5100	52.6500	49.7301	52.5600	+2.797%	2,484,098	+8.486%
2026-04-08	51.8700	54.2000	50.8900	51.1300	+7.303%	4,218,533	+11.520%
2026-04-07	48.8500	49.0900	46.6900	47.6500	-3.503%	5,299,169	+19.664%
2026-04-06	46.5100	49.5600	46.5100	49.3800	+4.024%	3,390,537	+15.472%
2026-04-02	47.5700	50.1700	46.4700	47.4700	-3.555%	3,398,651	+20.118%
2026-04-01	50.7100	51.1350	49.0700	49.2200	-3.110%	3,476,912	+15.847%
2026-03-31	50.6400	52.1650	49.3400	50.8000	+2.938%	4,429,006	+12.244%
2026-03-30	50.2300	50.8600	49.2300	49.3500	-1.830%	2,128,562	+15.542%
2026-03-27	52.2800	52.3600	49.8650	50.2700	-4.448%	2,716,155	+13.427%
2026-03-26	51.9800	53.7700	51.9700	52.6100	-0.303%	3,801,369	+8.382%
2026-03-25	52.5200	53.0800	50.5110	52.7700	+2.625%	2,433,693	+8.054%
2026-03-24	51.0000	52.3500	50.1500	51.4200	-1.814%	2,258,862	+10.891%
2026-03-23	53.0000	53.8900	52.0000	52.3700	+4.531%	2,637,324	+8.879%
2026-03-20	52.5600	53.1275	49.8900	50.1000	-5.933%	3,938,988	+13.812%
2026-03-19	52.4700	53.9050	51.5300	53.2600	-1.698%	3,526,373	+7.060%
2026-03-18	55.4500	56.6400	54.1000	54.1800	-3.936%	2,962,786	+5.242%
2026-03-17	58.6700	59.2800	56.3800	56.4000	-2.236%	1,706,434	+1.099%
2026-03-16	57.7500	58.2000	57.1100	57.6900	+1.211%	1,819,720	-1.161%
2026-03-13	56.4900	57.4800	56.1900	57.0000	+2.297%	1,560,744	+0.035%
2026-03-12	56.9500	58.1400	55.5200	55.7200	-4.080%	2,133,906	+2.333%
2026-03-11	59.5800	59.9800	57.8700	58.0900	-2.746%	1,782,219	-1.842%
2026-03-10	59.0700	61.9700	58.8000	59.7300	-0.134%	3,036,617	-4.537%
2026-03-09	58.5700	59.8800	55.8200	59.8100	-0.499%	4,298,189	-4.665%
2026-03-06	61.5300	61.5500	58.5100	60.1100	-4.054%	2,706,884	-5.141%
2026-03-05	63.0500	64.1900	62.0600	62.6500	-2.308%	2,083,731	-8.986%
2026-03-04	66.5800	67.6200	63.7800	64.1300	-3.390%	1,869,258	-11.087%
2026-03-03	63.8400	66.8700	63.0800	66.3800	-0.539%	1,555,935	-14.101%
2026-03-02	67.1000	68.1500	65.7000	66.7400	-3.401%	1,342,365	-14.564%
2026-02-27	69.1900	69.9100	67.6400	69.0900	-1.497%	1,405,642	-17.470%
2026-02-26	69.4200	70.3050	68.4800	70.1400	+2.379%	1,321,980	-18.705%
2026-02-25	69.3100	69.7450	66.6900	68.5100	-1.580%	2,484,556	-16.771%
2026-02-24	68.6100	71.1400	68.6100	69.6100	+1.858%	2,354,383	-18.086%
2026-02-23	68.7600	68.8700	65.3600	68.3400	-0.942%	3,049,301	-16.564%
2026-02-20	68.5800	73.1000	66.5400	68.9900	+4.341%	5,692,810	-17.350%
2026-02-19	68.7900	69.4750	66.0100	66.1200	-5.475%	3,947,500	-13.763%
2026-02-18	68.4200	71.6900	67.6100	69.9500	+1.011%	2,376,666	-18.485%
2026-02-17	70.3300	71.5200	66.5000	69.2500	-1.353%	2,097,967	-17.661%
2026-02-13	69.8700	71.8250	69.2500	70.2000	+1.269%	1,803,717	-18.775%
2026-02-12	69.6000	71.6800	68.2600	69.3200	+0.537%	2,419,661	-17.744%
2026-02-11	68.0500	70.6000	67.2500	68.9500	-2.461%	3,139,397	-17.302%
2026-02-10	68.9000	72.2400	67.5900	70.6900	+3.803%	3,029,151	-19.338%
2026-02-09	69.4200	69.5100	67.1900	68.1000	-1.845%	2,792,654	-16.270%
2026-02-06	67.4500	69.5600	67.0000	69.3800	+4.096%	1,963,274	-17.815%
2026-02-05	69.6800	70.6700	66.2200	66.6500	-4.922%	2,146,659	-14.449%
2026-02-04	68.2700	71.2550	67.7000	70.1000	+4.596%	2,301,226	-18.659%
2026-02-03	65.2500	71.3200	65.2500	67.0200	+2.102%	2,458,448	-14.921%
2026-02-02	65.5200	66.3300	63.3300	65.6400	-0.485%	2,610,384	-13.132%
2026-01-30	67.8200	68.6000	65.4000	65.9600	-3.369%	2,569,670	-13.554%
2026-01-29	68.9600	69.9700	66.9050	68.2600	-1.529%	2,414,311	-16.466%
2026-01-28	72.0000	72.0900	69.0100	69.3200	-3.508%	2,260,204	-17.744%
2026-01-27	70.2900	72.1800	69.9900	71.8400	+1.197%	2,510,342	-20.629%
2026-01-26	74.9300	75.7400	70.4300	70.9900	-5.649%	2,811,967	-19.679%
2026-01-23	75.5100	75.7150	73.9100	75.2400	-0.857%	1,418,092	-24.216%
2026-01-22	75.8100	76.9600	74.9900	75.8900	+1.119%	1,656,880	-24.865%
2026-01-21	73.0400	76.5025	72.9000	75.0500	+3.646%	2,126,420	-24.024%
2026-01-20	74.1900	75.7400	72.3330	72.4100	-4.811%	2,678,808	-21.254%
2026-01-16	77.4600	77.4600	74.7000	76.0700	+0.728%	2,139,985	-25.043%
2026-01-15	75.8800	76.3700	74.3250	75.5200	+0.199%	3,497,018	-24.497%
2026-01-14	75.5600	77.2600	74.1300	75.3700	-1.670%	3,486,607	-24.347%
2026-01-13	74.9200	76.9500	74.1001	76.6500	+1.928%	2,059,987	-25.610%
2026-01-12	72.0000	76.7000	71.8550	75.2000	+3.382%	5,567,766	-24.176%
2026-01-09	68.9700	72.9800	68.1200	72.7400	+7.971%	4,913,852	-21.611%
2026-01-08	63.5600	69.9500	63.0501	67.3700	+4.111%	3,178,838	-15.363%
2026-01-07	66.3100	68.0000	63.8300	64.7100	-1.642%	2,236,040	-11.884%
2026-01-06	63.0500	66.2199	62.5100	65.7900	+3.022%	1,915,610	-13.330%
2026-01-05	63.0000	65.6550	62.1300	63.8600	+1.413%	2,912,499	-10.711%
2026-01-02	61.2900	63.6100	61.1900	62.9700	+3.416%	2,116,552	-9.449%
2025-12-31	61.1700	61.7200	60.6300	60.8900	-0.750%	1,365,573	-6.356%
2025-12-30	61.6200	62.0100	60.6300	61.3500	-0.985%	1,652,168	-7.058%
2025-12-29	62.5300	62.7200	61.5600	61.9600	-1.117%	1,875,346	-7.973%
2025-12-26	63.0100	63.2200	61.8850	62.6600	-0.870%	1,414,185	-9.001%
2025-12-24	62.9600	63.8150	62.5600	63.2100	+0.701%	765,639	-9.793%
2025-12-23	63.3500	63.6100	62.1700	62.7700	-1.305%	1,264,564	-9.160%
2025-12-22	62.1200	63.7300	62.0700	63.6000	+2.169%	2,082,961	-10.346%
2025-12-19	61.1600	62.2700	60.3800	62.2500	+1.782%	3,782,394	-8.402%
2025-12-18	62.0800	63.3400	60.7200	61.1600	+1.058%	2,292,760	-6.769%
2025-12-17	60.8000	61.4050	60.1100	60.5200	-1.497%	3,461,654	-5.783%
2025-12-16	62.6100	62.6100	59.6800	61.4400	-1.254%	3,373,066	-7.194%
2025-12-15	61.3600	62.3800	60.5200	62.2200	+1.733%	3,403,352	-8.357%
2025-12-12	63.5000	64.1100	60.7300	61.1600	-2.782%	2,046,104	-6.769%
2025-12-11	62.5800	65.2999	62.2800	62.9100	+1.533%	2,300,347	-9.363%
2025-12-10	61.3700	63.1850	60.7150	61.9600	+0.994%	2,856,345	-7.973%
2025-12-09	61.4500	63.1500	61.2600	61.3500	-0.792%	2,823,194	-7.058%
2025-12-08	63.5500	63.9100	61.6200	61.8400	-2.583%	2,356,324	-7.794%
2025-12-05	65.0200	65.3000	63.2200	63.4800	-2.263%	2,506,752	-10.176%
2025-12-04	66.8900	67.7200	64.7800	64.9500	-2.036%	2,141,023	-12.209%
2025-12-03	64.4700	67.0900	64.3600	66.3000	+2.902%	1,853,834	-13.997%
2025-12-02	64.6800	65.4900	64.3780	64.4300	-0.371%	2,236,350	-11.501%
2025-12-01	62.7300	66.4200	62.7268	64.6700	+1.650%	2,806,247	-11.829%
2025-11-28	64.6000	65.2390	63.4800	63.6200	-1.821%	1,214,684	-10.374%
2025-11-26	63.4100	65.7000	63.3300	64.8000	+1.092%	2,015,761	-12.006%
2025-11-25	61.3000	64.4400	61.1705	64.1000	+5.654%	2,292,306	-11.045%
2025-11-24	60.8300	61.8400	60.2200	60.6700	+0.248%	2,254,385	-6.016%
2025-11-21	58.3200	62.1600	58.1600	60.5200	+5.270%	2,437,586	-5.783%
2025-11-20	57.6400	58.0300	56.5650	57.4900	+0.683%	2,580,222	-0.818%
2025-11-19	58.5800	58.7380	56.7300	57.1000	-1.637%	2,003,108	-0.140%
2025-11-18	55.8300	58.4700	55.1100	58.0500	+2.219%	3,633,909	-1.774%
2025-11-17	58.9900	59.7150	56.5580	56.7900	-5.382%	2,854,379	+0.405%
2025-11-14	60.4200	61.1950	59.6915	60.0200	-1.976%	1,437,993	-4.998%
2025-11-13	63.4000	64.6400	61.0000	61.2300	-3.040%	2,118,780	-6.876%
2025-11-12	63.7500	64.4800	61.6200	63.1500	+3.882%	3,806,535	-9.707%
2025-11-11	59.9500	61.3300	59.3400	60.7900	+2.031%	1,997,905	-6.202%
2025-11-10	59.4200	60.4300	58.3150	59.5800	+0.540%	2,447,669	-4.297%
2025-11-07	58.0100	59.8000	58.0100	59.2600	+0.680%	1,444,472	-3.780%
2025-11-06	61.0000	61.5350	58.6000	58.8600	-4.199%	2,551,311	-3.126%
2025-11-05	61.8300	62.3600	59.7400	61.4400	-0.373%	3,533,141	-7.194%
2025-11-04	59.5100	62.6035	59.5100	61.6700	+3.404%	5,211,694	-7.540%
2025-11-03	61.9600	62.3125	59.2100	59.6400	-4.545%	5,569,445	-4.393%
2025-10-31	68.8900	69.1300	61.7700	62.4800	-3.892%	5,380,756	-8.739%
2025-10-30	69.0100	69.4200	64.6640	65.0100	-5.892%	4,015,536	-12.290%
2025-10-29	71.2000	72.0900	68.6400	69.0800	-4.042%	2,226,723	-17.458%
2025-10-28	72.2400	72.9300	71.6300	71.9900	-0.840%	2,794,913	-20.795%
2025-10-27	72.2800	73.9900	71.4300	72.6000	+0.166%	1,742,279	-21.460%
2025-10-24	72.5900	73.3700	72.0350	72.4800	+1.812%	2,363,030	-21.330%
2025-10-23	71.1600	71.7500	70.2800	71.1900	-0.028%	1,455,651	-19.904%
2025-10-22	71.7800	72.2650	70.9850	71.2100	-1.779%	2,706,772	-19.927%
2025-10-21	71.8150	74.0100	71.2500	72.5000	+0.611%	2,010,066	-21.352%
2025-10-20	71.7600	72.9000	71.4600	72.0600	+1.052%	1,305,921	-20.871%
2025-10-17	70.7200	72.0300	70.1314	71.3100	+0.607%	1,104,150	-20.039%
2025-10-16	71.5500	71.8400	69.7510	70.8800	+0.042%	1,189,648	-19.554%
2025-10-15	70.5400	72.3300	70.4101	70.8500	+0.711%	1,475,016	-19.520%
2025-10-14	68.0900	70.8000	67.0100	70.3500	+1.398%	2,220,006	-18.948%
2025-10-13	67.7700	69.4300	67.3401	69.3800	+3.816%	2,583,531	-17.815%
2025-10-10	69.9800	69.9800	66.6900	66.8300	-3.355%	3,074,696	-14.679%
2025-10-09	69.8700	70.2900	69.0700	69.1500	-1.915%	2,025,222	-17.542%
2025-10-08	70.3800	70.8250	69.6500	70.5000	+0.171%	2,259,294	-19.121%
2025-10-07	71.6700	71.6700	70.1800	70.3800	-1.855%	2,511,070	-18.983%
2025-10-06	73.8300	74.0800	70.8200	71.7100	-2.647%	2,078,905	-20.485%
2025-10-03	73.9900	74.5700	72.6500	73.6600	-0.027%	1,925,995	-22.590%
2025-10-02	72.6800	74.6100	72.6800	73.6800	+0.573%	1,722,213	-22.611%
2025-10-01	74.3900	75.7500	72.0000	73.2600	-0.597%	3,779,073	-22.168%
2025-09-30	75.6700	75.6700	73.4500	73.7000	-2.021%	2,840,088	-22.632%
2025-09-29	76.8900	77.2050	73.5350	75.2200	-1.725%	2,866,544	-24.196%
2025-09-26	77.0600	77.7800	76.3800	76.5400	-0.533%	1,509,529	-25.503%
2025-09-25	78.0100	78.4100	76.6600	76.9500	-3.183%	1,894,461	-25.900%
2025-09-24	81.1600	82.1600	79.4700	79.4800	-3.050%	1,893,664	-28.259%
2025-09-23	81.4200	83.8900	81.1350	81.9800	+1.172%	1,465,707	-30.446%
2025-09-22	82.8500	82.8500	81.0000	81.0300	-2.807%	1,845,559	-29.631%
2025-09-19	86.5100	86.9900	83.1000	83.3700	-4.293%	2,745,421	-31.606%
2025-09-18	85.6400	87.6306	85.2500	87.1100	-0.080%	2,061,727	-34.543%
2025-09-17	90.8300	92.4050	86.7100	87.1800	-2.853%	2,131,788	-34.595%
2025-09-16	90.5000	91.2000	88.9800	89.7400	-0.565%	1,418,583	-36.461%
2025-09-15	89.2900	90.7100	88.0700	90.2500	+1.770%	1,235,218	-36.820%
2025-09-12	89.2500	90.7000	88.6800	88.6800	-1.924%	1,761,825	-35.701%
2025-09-11	86.5900	90.4800	85.9700	90.4200	+6.314%	2,313,587	-36.939%
2025-09-10	86.5500	87.4751	84.3296	85.0500	-2.027%	1,274,319	-32.957%
2025-09-09	87.1100	87.1700	85.2100	86.8100	-1.037%	1,909,241	-34.316%
2025-09-08	86.9200	88.4500	86.4600	87.7200	+0.286%	2,949,261	-34.998%
2025-09-05	85.4400	88.7250	85.3000	87.4700	+5.704%	3,593,538	-34.812%
2025-09-04	78.9200	83.7700	78.7700	82.7500	+5.414%	2,543,993	-31.094%
2025-09-03	78.5100	79.3000	77.8800	78.5000	-0.683%	1,835,434	-27.363%
2025-09-02	79.8700	80.2550	78.3500	79.0400	-3.516%	2,687,506	-27.859%
2025-08-29	83.5000	83.6750	81.0000	81.9200	-2.068%	1,563,620	-30.396%
2025-08-28	82.8600	83.9000	81.8400	83.6500	+1.357%	2,145,861	-31.835%
2025-08-27	82.4700	84.2100	82.4200	82.5300	-0.157%	2,057,487	-30.910%
2025-08-26	83.2000	83.6450	82.1600	82.6600	-0.374%	2,129,334	-31.019%
2025-08-25	86.4400	87.3100	82.6900	82.9700	-5.737%	2,251,808	-31.276%
2025-08-22	81.3000	88.7300	80.0000	88.0200	+8.841%	3,883,772	-35.219%
2025-08-21	80.4800	82.2500	79.7700	80.8700	-1.342%	1,758,860	-29.492%
2025-08-20	84.8500	85.8700	81.7810	81.9700	-3.406%	3,485,654	-30.438%
2025-08-19	82.3200	84.9800	81.8700	84.8600	+4.302%	2,340,665	-32.807%
2025-08-18	83.2800	83.4800	81.3100	81.3600	-2.481%	1,535,576	-29.916%
2025-08-15	83.0900	83.8500	81.6800	83.4300	+1.275%	1,444,510	-31.655%
2025-08-14	83.4100	83.9300	81.4900	82.3800	-4.120%	1,940,919	-30.784%
2025-08-13	84.0500	86.2100	82.8100	85.9200	+2.701%	3,396,511	-33.636%
2025-08-12	79.8500	83.8000	79.2550	83.6600	+6.859%	2,725,122	-31.843%
2025-08-11	79.3300	80.0500	76.8400	78.2900	-1.646%	2,107,666	-27.168%
2025-08-08	79.5700	79.9700	77.9200	79.6000	-0.088%	1,714,511	-28.367%
2025-08-07	81.0600	81.5500	78.8800	79.6700	-0.075%	1,527,207	-28.430%
2025-08-06	82.3200	82.3300	79.4100	79.7300	-3.428%	1,479,704	-28.484%
2025-08-05	81.8400	82.9700	80.5500	82.5600	+1.375%	1,631,225	-30.935%
2025-08-04	78.3500	82.2400	78.3500	81.4400	+3.997%	2,137,513	-29.985%
2025-08-01	78.0900	78.4500	74.1000	78.3100	+2.179%	3,636,615	-27.187%
2025-07-31	77.8000	78.4300	76.3500	76.6400	-2.170%	2,330,913	-25.600%
2025-07-30	79.1400	80.2700	77.2700	78.3400	-0.735%	2,225,790	-27.215%
2025-07-29	80.1500	80.9950	78.3700	78.9200	-1.535%	1,849,314	-27.750%
2025-07-28	79.9100	81.9900	79.7600	80.1500	+0.313%	2,273,025	-28.858%
2025-07-25	79.7500	80.3000	78.3800	79.9000	+1.538%	1,365,738	-28.636%
2025-07-24	80.7600	81.8300	78.6100	78.6900	-3.507%	1,501,226	-27.538%
2025-07-23	81.8700	82.6300	80.9800	81.5500	+1.016%	1,357,763	-30.080%
2025-07-22	78.3700	81.5000	77.5700	80.7300	+5.090%	1,720,248	-29.370%
2025-07-21	78.9400	79.0500	76.6300	76.8200	-2.302%	1,759,333	-25.775%
2025-07-18	80.1500	80.1500	77.9332	78.6300	-1.749%	1,300,387	-27.483%
2025-07-17	78.8700	80.4600	77.4700	80.0300	+1.910%	1,567,819	-28.752%
2025-07-16	79.1900	79.4500	76.7700	78.5300	-0.178%	2,291,175	-27.391%
2025-07-15	82.8100	83.4800	78.3750	78.6700	-4.329%	2,198,894	-27.520%
2025-07-14	83.2200	83.3400	81.1300	82.2300	-1.273%	1,563,594	-30.658%
2025-07-11	83.5700	84.1900	82.8600	83.2900	-2.322%	1,379,433	-31.540%
2025-07-10	83.5200	86.5600	83.2400	85.2700	+2.132%	2,011,574	-33.130%
2025-07-09	82.5300	83.9500	82.0300	83.4900	+1.817%	1,655,346	-31.704%
2025-07-08	80.7200	82.8450	79.7350	82.0000	+1.661%	2,507,898	-30.463%
2025-07-07	81.1300	81.6500	79.7100	80.6600	-1.718%	2,240,764	-29.308%
2025-07-03	82.5600	83.6400	81.3100	82.0700	-0.810%	1,021,309	-30.523%
2025-07-02	81.8200	83.6900	81.2100	82.7400	+1.759%	2,554,467	-31.085%
2025-07-01	75.7900	83.0700	75.3100	81.3100	+7.043%	3,285,214	-29.873%
2025-06-30	75.7300	77.6450	75.0700	75.9600	+0.876%	1,933,970	-24.934%
2025-06-27	76.3100	77.0250	74.8600	75.3000	-0.633%	2,666,604	-24.276%
2025-06-26	76.2500	76.7850	74.7500	75.7800	-0.289%	1,747,345	-24.756%
2025-06-25	76.6800	76.7200	74.8300	76.0000	-0.887%	1,598,339	-24.974%
2025-06-24	75.8200	76.8450	75.1950	76.6800	+1.429%	1,309,576	-25.639%
2025-06-23	74.7400	75.8200	72.6800	75.6000	-0.079%	1,501,141	-24.577%
2025-06-20	75.0000	76.0150	74.0100	75.6600	+2.520%	1,854,603	-24.637%
2025-06-18	73.5200	75.3500	72.7300	73.8000	+1.151%	1,359,694	-22.737%
2025-06-17	73.8800	74.5600	72.7600	72.9600	-2.421%	1,010,530	-21.848%
2025-06-16	74.8300	75.3800	73.0000	74.7700	+1.548%	1,607,946	-23.739%
2025-06-13	75.4700	77.4400	73.0900	73.6300	-4.414%	1,825,344	-22.559%
2025-06-12	74.7600	77.6000	74.6450	77.0300	+2.693%	2,007,621	-25.977%
2025-06-11	76.5300	78.1650	74.5700	75.0100	-0.951%	2,196,556	-23.983%
2025-06-10	75.7000	75.8500	74.0400	75.7300	+1.501%	1,828,565	-24.706%
2025-06-09	72.8700	75.2700	72.1200	74.6100	+4.423%	2,521,938	-23.576%
2025-06-06	73.1700	73.3450	71.2300	71.4500	-1.448%	1,344,468	-20.196%
2025-06-05	73.2300	74.1800	71.9600	72.5000	-1.132%	1,323,518	-21.352%
2025-06-04	73.0700	74.3350	72.5000	73.3300	+0.342%	1,515,433	-22.242%
2025-06-03	70.4000	73.1400	69.2200	73.0800	+4.266%	1,870,604	-21.976%
2025-06-02	70.9600	71.3400	68.4600	70.0900	-2.232%	2,305,760	-18.647%
2025-05-30	72.5200	72.7800	71.1300	71.6900	-1.673%	1,565,723	-20.463%
2025-05-29	73.4900	73.9700	71.9800	72.9100	+1.915%	1,554,194	-21.794%
2025-05-28	73.0000	73.1600	71.5100	71.5400	-2.134%	1,483,908	-20.296%
2025-05-27	74.5000	74.5000	72.5150	73.1000	-0.286%	1,755,277	-21.997%
2025-05-23	72.0000	74.1500	72.0000	73.3100	-1.079%	1,634,265	-22.221%
2025-05-22	73.7100	74.8000	73.0600	74.1100	-0.417%	2,036,483	-23.060%
2025-05-21	77.4000	77.6400	74.0900	74.4200	-6.059%	1,787,866	-23.381%
2025-05-20	79.6900	80.1900	78.6500	79.2200	+0.076%	1,700,530	-28.023%
2025-05-19	77.3400	79.4850	77.2600	79.1600	-0.478%	1,653,391	-27.969%
2025-05-16	79.0300	79.6000	77.7700	79.5400	+1.454%	3,105,051	-28.313%
2025-05-15	79.1200	79.8900	77.9400	78.4000	-1.951%	1,851,045	-27.270%
2025-05-14	81.3800	81.9000	79.7500	79.9600	-1.890%	1,580,416	-28.689%
2025-05-13	84.5200	85.0900	81.2600	81.5000	-2.745%	2,361,717	-30.037%
2025-05-12	82.1300	86.2300	81.8600	83.8000	+11.214%	4,238,934	-31.957%
2025-05-09	75.1900	76.0900	74.8700	75.3500	+0.213%	1,792,587	-24.326%
2025-05-08	74.1600	76.1700	73.0300	75.1900	+2.439%	1,895,366	-24.165%
2025-05-07	73.6200	74.6700	72.8400	73.4000	+0.369%	1,969,271	-22.316%
2025-05-06	72.8700	74.9050	72.7800	73.1300	-1.176%	2,282,920	-22.029%
2025-05-05	73.4900	75.1150	72.8500	74.0000	-0.081%	3,276,936	-22.946%
2025-05-02	72.6500	77.8400	70.9950	74.0600	+2.505%	6,096,879	-23.008%
2025-05-01	72.7600	73.7600	71.6300	72.2500	+1.134%	3,500,933	-21.080%
2025-04-30	71.3000	71.7922	70.4200	71.4400	-1.462%	3,134,000	-20.185%
2025-04-29	71.7500	72.9800	71.4200	72.5000	0.000%	3,008,982	-21.352%
2025-04-28	72.8000	74.2400	71.8100	72.5000	-0.234%	2,562,055	-21.352%
2025-04-25	72.4400	73.1000	71.7000	72.6700	-0.466%	1,540,283	-21.536%
2025-04-24	70.4000	73.4800	69.1900	73.0100	+4.674%	1,806,361	-21.901%
2025-04-23	71.6100	75.9900	69.5601	69.7500	+2.123%	2,578,987	-18.251%
2025-04-22	67.5600	69.2600	67.2550	68.3000	+1.910%	2,643,369	-16.515%
2025-04-21	69.0000	69.6100	66.0900	67.0200	-4.679%	2,413,354	-14.921%
2025-04-17	69.0700	70.4400	68.6700	70.3100	+1.899%	1,853,681	-18.902%
2025-04-16	71.0000	71.7200	68.5100	69.0000	-4.167%	1,994,323	-17.362%
2025-04-15	73.0000	74.7100	71.6200	72.0000	-1.424%	2,220,158	-20.806%
2025-04-14	76.5100	78.5300	72.9300	73.0400	-2.665%	3,010,653	-21.933%
2025-04-11	74.0300	75.1000	70.4800	75.0400	+1.078%	2,250,623	-24.014%
2025-04-10	76.7500	76.9000	71.1450	74.2400	-5.064%	2,839,287	-23.195%
2025-04-09	69.0600	79.0300	68.0500	78.2000	+11.890%	4,066,855	-27.084%
2025-04-08	74.8400	75.9100	68.8000	69.8900	-4.208%	2,496,147	-18.415%
2025-04-07	70.4100	76.2700	68.8500	72.9600	+2.042%	5,197,652	-21.848%
2025-04-04	66.6400	75.4400	66.0100	71.5000	+1.750%	5,814,576	-20.252%
2025-04-03	74.5500	75.0000	69.0050	70.2700	-14.378%	8,553,033	-18.856%
2025-04-02	78.7600	83.5900	78.7600	82.0700	+2.742%	1,598,586	-30.523%
2025-04-01	80.2800	80.7250	78.0400	79.8800	-0.733%	1,533,394	-28.618%
2025-03-31	79.1900	81.2238	78.9100	80.4700	+0.087%	2,269,557	-29.141%
2025-03-28	83.2100	84.4100	80.2500	80.4000	-3.632%	1,488,259	-29.080%
2025-03-27	82.5800	84.3200	81.7700	83.4300	+0.797%	1,479,510	-31.655%
2025-03-26	83.0000	83.5100	81.6200	82.7700	-0.253%	1,651,219	-31.110%
2025-03-25	85.2400	85.6770	82.0900	82.9800	-3.140%	2,035,061	-31.285%
2025-03-24	84.8800	86.8600	84.3800	85.6700	+1.770%	1,598,464	-33.442%
2025-03-21	82.6700	84.3700	80.8200	84.1800	+0.274%	2,079,782	-32.264%
2025-03-20	83.0100	85.5100	82.7150	83.9500	+1.181%	2,127,271	-32.079%
2025-03-19	83.9000	83.9750	81.3750	82.9700	-1.214%	2,202,839	-31.276%
2025-03-18	84.9400	86.3300	83.8700	83.9900	-2.144%	1,917,931	-32.111%
2025-03-17	85.1900	87.4400	83.6400	85.8300	-0.023%	1,879,876	-33.566%
2025-03-14	86.5500	87.0300	84.4350	85.8500	+1.012%	1,517,695	-33.582%
2025-03-13	88.8900	89.0800	84.0700	84.9900	-4.890%	2,588,178	-32.910%
2025-03-12	90.4200	93.9300	87.6900	89.3600	-0.545%	1,566,951	-36.191%
2025-03-11	93.0000	93.0000	87.4700	89.8500	-3.273%	1,775,076	-36.539%
2025-03-10	90.8200	95.8300	90.1600	92.8900	+1.842%	2,489,678	-38.616%
2025-03-07	90.4600	91.6200	87.3850	91.2100	+0.985%	1,610,660	-37.485%
2025-03-06	87.4100	91.9900	86.4600	90.3200	+2.625%	1,982,888	-36.869%
2025-03-05	87.2500	88.5900	85.8550	88.0100	+0.998%	1,770,510	-35.212%
2025-03-04	90.3600	91.0000	86.1700	87.1400	-5.334%	2,964,257	-34.565%
2025-03-03	96.5100	97.3600	91.4400	92.0500	-4.740%	1,599,937	-38.055%
2025-02-28	97.1000	98.2400	95.0200	96.6300	-0.196%	1,425,090	-40.991%
2025-02-27	101.6400	101.8200	96.4300	96.8200	-5.458%	2,062,787	-41.107%
2025-02-26	101.3000	103.8700	100.6500	102.4100	+2.114%	2,039,672	-44.322%
2025-02-25	98.5000	101.7300	98.4500	100.2900	+2.830%	2,633,824	-43.145%
2025-02-24	95.8600	98.1300	93.6700	97.5300	+3.458%	2,891,619	-41.536%
2025-02-21	103.8200	103.8500	92.0000	94.2700	+1.540%	4,771,695	-39.514%
2025-02-20	94.7300	95.3200	91.9200	92.8400	-2.612%	3,272,526	-38.583%
2025-02-19	96.8300	97.5300	95.2600	95.3300	-3.414%	1,524,450	-40.187%
2025-02-18	96.9300	98.7800	96.6400	98.7000	+1.127%	1,431,160	-42.229%
2025-02-14	99.8700	102.4900	97.2600	97.6000	-0.286%	1,691,119	-41.578%
2025-02-13	96.6900	98.5500	96.0900	97.8800	+2.033%	1,534,418	-41.745%
2025-02-12	93.7400	95.9300	92.1550	95.9300	-1.286%	2,262,770	-40.561%
2025-02-11	98.4900	99.2200	96.2000	97.1800	-1.838%	1,261,120	-41.325%
2025-02-10	103.0800	104.6600	97.7500	99.0000	-2.019%	1,252,428	-42.404%