Dark

FND
Floor & Decor Holdings, Inc.
stock NYSE

May 14, 2026

45.78USD+0.373%(+0.17)2,809,915

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	45.9900	47.1500	45.3800	45.7800	+0.373%	2,809,915	0.000%
2026-05-13	47.2500	47.3650	44.2800	45.6100	-4.281%	5,178,353	+0.373%
2026-05-12	48.9700	49.4100	47.5500	47.6500	-2.276%	2,880,576	-3.924%
2026-05-11	50.8200	51.2100	48.4500	48.7600	-5.741%	4,157,324	-6.112%
2026-05-08	51.2800	52.7000	50.8400	51.7300	+0.408%	3,044,143	-11.502%
2026-05-07	51.5000	52.8000	49.8900	51.5200	+0.980%	3,911,177	-11.141%
2026-05-06	50.1900	51.3100	49.5950	51.0200	+5.631%	3,478,599	-10.270%
2026-05-05	49.1500	49.4700	47.8200	48.3000	+0.166%	4,458,465	-5.217%
2026-05-04	50.2800	50.9800	48.0000	48.2200	-4.647%	3,365,903	-5.060%
2026-05-01	48.3100	51.8600	46.6850	50.5700	+4.483%	6,977,359	-9.472%
2026-04-30	47.9500	48.9900	47.3500	48.4000	+1.531%	3,464,143	-5.413%
2026-04-29	48.5100	48.8500	46.5300	47.6700	-3.522%	3,339,100	-3.965%
2026-04-28	50.0900	50.7300	48.7500	49.4100	-0.803%	1,912,608	-7.347%
2026-04-27	51.3600	52.1850	49.2100	49.8100	-2.486%	2,218,092	-8.091%
2026-04-24	50.0200	52.5400	49.9050	51.0800	+0.255%	2,107,327	-10.376%
2026-04-23	51.2100	52.0700	50.0600	50.9500	-1.432%	2,682,108	-10.147%
2026-04-22	53.8400	53.9550	51.2025	51.6900	-2.176%	1,578,214	-11.434%
2026-04-21	54.4600	55.6400	52.3500	52.8400	-3.206%	2,156,322	-13.361%
2026-04-20	53.7900	54.9200	52.3700	54.5900	+0.962%	2,050,069	-16.138%
2026-04-17	52.9300	56.5500	52.9150	54.0700	+2.639%	3,345,199	-15.332%
2026-04-16	53.3300	53.9900	52.1700	52.6800	-0.959%	2,324,691	-13.098%
2026-04-15	53.5500	53.9250	52.3900	53.1900	-0.131%	1,912,868	-13.931%
2026-04-14	50.5500	53.4600	50.0200	53.2600	+6.096%	3,035,655	-14.044%
2026-04-13	51.3600	51.5000	49.3100	50.2000	-2.864%	4,248,732	-8.805%
2026-04-10	52.8300	52.9975	51.4300	51.6800	-1.674%	2,284,451	-11.416%
2026-04-09	50.5100	52.6500	49.7301	52.5600	+2.797%	2,484,098	-12.900%
2026-04-08	51.8700	54.2000	50.8900	51.1300	+7.303%	4,218,533	-10.464%
2026-04-07	48.8500	49.0900	46.6900	47.6500	-3.503%	5,299,169	-3.924%
2026-04-06	46.5100	49.5600	46.5100	49.3800	+4.024%	3,390,537	-7.290%
2026-04-02	47.5700	50.1700	46.4700	47.4700	-3.555%	3,398,651	-3.560%
2026-04-01	50.7100	51.1350	49.0700	49.2200	-3.110%	3,476,912	-6.989%
2026-03-31	50.6400	52.1650	49.3400	50.8000	+2.938%	4,429,006	-9.882%
2026-03-30	50.2300	50.8600	49.2300	49.3500	-1.830%	2,128,562	-7.234%
2026-03-27	52.2800	52.3600	49.8650	50.2700	-4.448%	2,716,155	-8.932%
2026-03-26	51.9800	53.7700	51.9700	52.6100	-0.303%	3,801,369	-12.982%
2026-03-25	52.5200	53.0800	50.5110	52.7700	+2.625%	2,433,693	-13.246%
2026-03-24	51.0000	52.3500	50.1500	51.4200	-1.814%	2,258,862	-10.968%
2026-03-23	53.0000	53.8900	52.0000	52.3700	+4.531%	2,637,324	-12.584%
2026-03-20	52.5600	53.1275	49.8900	50.1000	-5.933%	3,938,988	-8.623%
2026-03-19	52.4700	53.9050	51.5300	53.2600	-1.698%	3,526,373	-14.044%
2026-03-18	55.4500	56.6400	54.1000	54.1800	-3.936%	2,962,786	-15.504%
2026-03-17	58.6700	59.2800	56.3800	56.4000	-2.236%	1,706,434	-18.830%
2026-03-16	57.7500	58.2000	57.1100	57.6900	+1.211%	1,819,720	-20.645%
2026-03-13	56.4900	57.4800	56.1900	57.0000	+2.297%	1,560,744	-19.684%
2026-03-12	56.9500	58.1400	55.5200	55.7200	-4.080%	2,133,906	-17.839%
2026-03-11	59.5800	59.9800	57.8700	58.0900	-2.746%	1,782,219	-21.191%
2026-03-10	59.0700	61.9700	58.8000	59.7300	-0.134%	3,036,617	-23.355%
2026-03-09	58.5700	59.8800	55.8200	59.8100	-0.499%	4,298,189	-23.458%
2026-03-06	61.5300	61.5500	58.5100	60.1100	-4.054%	2,706,884	-23.840%
2026-03-05	63.0500	64.1900	62.0600	62.6500	-2.308%	2,083,731	-26.927%
2026-03-04	66.5800	67.6200	63.7800	64.1300	-3.390%	1,869,258	-28.614%
2026-03-03	63.8400	66.8700	63.0800	66.3800	-0.539%	1,555,935	-31.033%
2026-03-02	67.1000	68.1500	65.7000	66.7400	-3.401%	1,342,365	-31.405%
2026-02-27	69.1900	69.9100	67.6400	69.0900	-1.497%	1,405,642	-33.739%
2026-02-26	69.4200	70.3050	68.4800	70.1400	+2.379%	1,321,980	-34.731%
2026-02-25	69.3100	69.7450	66.6900	68.5100	-1.580%	2,484,556	-33.178%
2026-02-24	68.6100	71.1400	68.6100	69.6100	+1.858%	2,354,383	-34.234%
2026-02-23	68.7600	68.8700	65.3600	68.3400	-0.942%	3,049,301	-33.011%
2026-02-20	68.5800	73.1000	66.5400	68.9900	+4.341%	5,692,810	-33.643%
2026-02-19	68.7900	69.4750	66.0100	66.1200	-5.475%	3,947,500	-30.762%
2026-02-18	68.4200	71.6900	67.6100	69.9500	+1.011%	2,376,666	-34.553%
2026-02-17	70.3300	71.5200	66.5000	69.2500	-1.353%	2,097,967	-33.892%
2026-02-13	69.8700	71.8250	69.2500	70.2000	+1.269%	1,803,717	-34.786%
2026-02-12	69.6000	71.6800	68.2600	69.3200	+0.537%	2,419,661	-33.958%
2026-02-11	68.0500	70.6000	67.2500	68.9500	-2.461%	3,139,397	-33.604%
2026-02-10	68.9000	72.2400	67.5900	70.6900	+3.803%	3,029,151	-35.238%
2026-02-09	69.4200	69.5100	67.1900	68.1000	-1.845%	2,792,654	-32.775%
2026-02-06	67.4500	69.5600	67.0000	69.3800	+4.096%	1,963,274	-34.016%
2026-02-05	69.6800	70.6700	66.2200	66.6500	-4.922%	2,146,659	-31.313%
2026-02-04	68.2700	71.2550	67.7000	70.1000	+4.596%	2,301,226	-34.693%
2026-02-03	65.2500	71.3200	65.2500	67.0200	+2.102%	2,458,448	-31.692%
2026-02-02	65.5200	66.3300	63.3300	65.6400	-0.485%	2,610,384	-30.256%
2026-01-30	67.8200	68.6000	65.4000	65.9600	-3.369%	2,569,670	-30.594%
2026-01-29	68.9600	69.9700	66.9050	68.2600	-1.529%	2,414,311	-32.933%
2026-01-28	72.0000	72.0900	69.0100	69.3200	-3.508%	2,260,204	-33.958%
2026-01-27	70.2900	72.1800	69.9900	71.8400	+1.197%	2,510,342	-36.275%
2026-01-26	74.9300	75.7400	70.4300	70.9900	-5.649%	2,811,967	-35.512%
2026-01-23	75.5100	75.7150	73.9100	75.2400	-0.857%	1,418,092	-39.155%
2026-01-22	75.8100	76.9600	74.9900	75.8900	+1.119%	1,656,880	-39.676%
2026-01-21	73.0400	76.5025	72.9000	75.0500	+3.646%	2,126,420	-39.001%
2026-01-20	74.1900	75.7400	72.3330	72.4100	-4.811%	2,678,808	-36.777%
2026-01-16	77.4600	77.4600	74.7000	76.0700	+0.728%	2,139,985	-39.819%
2026-01-15	75.8800	76.3700	74.3250	75.5200	+0.199%	3,497,018	-39.380%
2026-01-14	75.5600	77.2600	74.1300	75.3700	-1.670%	3,486,607	-39.260%
2026-01-13	74.9200	76.9500	74.1001	76.6500	+1.928%	2,059,987	-40.274%
2026-01-12	72.0000	76.7000	71.8550	75.2000	+3.382%	5,567,766	-39.122%
2026-01-09	68.9700	72.9800	68.1200	72.7400	+7.971%	4,913,852	-37.064%
2026-01-08	63.5600	69.9500	63.0501	67.3700	+4.111%	3,178,838	-32.047%
2026-01-07	66.3100	68.0000	63.8300	64.7100	-1.642%	2,236,040	-29.254%
2026-01-06	63.0500	66.2199	62.5100	65.7900	+3.022%	1,915,610	-30.415%
2026-01-05	63.0000	65.6550	62.1300	63.8600	+1.413%	2,912,499	-28.312%
2026-01-02	61.2900	63.6100	61.1900	62.9700	+3.416%	2,116,552	-27.299%
2025-12-31	61.1700	61.7200	60.6300	60.8900	-0.750%	1,365,573	-24.815%
2025-12-30	61.6200	62.0100	60.6300	61.3500	-0.985%	1,652,168	-25.379%
2025-12-29	62.5300	62.7200	61.5600	61.9600	-1.117%	1,875,346	-26.114%
2025-12-26	63.0100	63.2200	61.8850	62.6600	-0.870%	1,414,185	-26.939%
2025-12-24	62.9600	63.8150	62.5600	63.2100	+0.701%	765,639	-27.575%
2025-12-23	63.3500	63.6100	62.1700	62.7700	-1.305%	1,264,564	-27.067%
2025-12-22	62.1200	63.7300	62.0700	63.6000	+2.169%	2,082,961	-28.019%
2025-12-19	61.1600	62.2700	60.3800	62.2500	+1.782%	3,782,394	-26.458%
2025-12-18	62.0800	63.3400	60.7200	61.1600	+1.058%	2,292,760	-25.147%
2025-12-17	60.8000	61.4050	60.1100	60.5200	-1.497%	3,461,654	-24.356%
2025-12-16	62.6100	62.6100	59.6800	61.4400	-1.254%	3,373,066	-25.488%
2025-12-15	61.3600	62.3800	60.5200	62.2200	+1.733%	3,403,352	-26.422%
2025-12-12	63.5000	64.1100	60.7300	61.1600	-2.782%	2,046,104	-25.147%
2025-12-11	62.5800	65.2999	62.2800	62.9100	+1.533%	2,300,347	-27.229%
2025-12-10	61.3700	63.1850	60.7150	61.9600	+0.994%	2,856,345	-26.114%
2025-12-09	61.4500	63.1500	61.2600	61.3500	-0.792%	2,823,194	-25.379%
2025-12-08	63.5500	63.9100	61.6200	61.8400	-2.583%	2,356,324	-25.970%
2025-12-05	65.0200	65.3000	63.2200	63.4800	-2.263%	2,506,752	-27.883%
2025-12-04	66.8900	67.7200	64.7800	64.9500	-2.036%	2,141,023	-29.515%
2025-12-03	64.4700	67.0900	64.3600	66.3000	+2.902%	1,853,834	-30.950%
2025-12-02	64.6800	65.4900	64.3780	64.4300	-0.371%	2,236,350	-28.946%
2025-12-01	62.7300	66.4200	62.7268	64.6700	+1.650%	2,806,247	-29.210%
2025-11-28	64.6000	65.2390	63.4800	63.6200	-1.821%	1,214,684	-28.041%
2025-11-26	63.4100	65.7000	63.3300	64.8000	+1.092%	2,015,761	-29.352%
2025-11-25	61.3000	64.4400	61.1705	64.1000	+5.654%	2,292,306	-28.580%
2025-11-24	60.8300	61.8400	60.2200	60.6700	+0.248%	2,254,385	-24.543%
2025-11-21	58.3200	62.1600	58.1600	60.5200	+5.270%	2,437,586	-24.356%
2025-11-20	57.6400	58.0300	56.5650	57.4900	+0.683%	2,580,222	-20.369%
2025-11-19	58.5800	58.7380	56.7300	57.1000	-1.637%	2,003,108	-19.825%
2025-11-18	55.8300	58.4700	55.1100	58.0500	+2.219%	3,633,909	-21.137%
2025-11-17	58.9900	59.7150	56.5580	56.7900	-5.382%	2,854,379	-19.387%
2025-11-14	60.4200	61.1950	59.6915	60.0200	-1.976%	1,437,993	-23.725%
2025-11-13	63.4000	64.6400	61.0000	61.2300	-3.040%	2,118,780	-25.233%
2025-11-12	63.7500	64.4800	61.6200	63.1500	+3.882%	3,806,535	-27.506%
2025-11-11	59.9500	61.3300	59.3400	60.7900	+2.031%	1,997,905	-24.692%
2025-11-10	59.4200	60.4300	58.3150	59.5800	+0.540%	2,447,669	-23.162%
2025-11-07	58.0100	59.8000	58.0100	59.2600	+0.680%	1,444,472	-22.747%
2025-11-06	61.0000	61.5350	58.6000	58.8600	-4.199%	2,551,311	-22.222%
2025-11-05	61.8300	62.3600	59.7400	61.4400	-0.373%	3,533,141	-25.488%
2025-11-04	59.5100	62.6035	59.5100	61.6700	+3.404%	5,211,694	-25.766%
2025-11-03	61.9600	62.3125	59.2100	59.6400	-4.545%	5,569,445	-23.239%
2025-10-31	68.8900	69.1300	61.7700	62.4800	-3.892%	5,380,756	-26.729%
2025-10-30	69.0100	69.4200	64.6640	65.0100	-5.892%	4,015,536	-29.580%
2025-10-29	71.2000	72.0900	68.6400	69.0800	-4.042%	2,226,723	-33.729%
2025-10-28	72.2400	72.9300	71.6300	71.9900	-0.840%	2,794,913	-36.408%
2025-10-27	72.2800	73.9900	71.4300	72.6000	+0.166%	1,742,279	-36.942%
2025-10-24	72.5900	73.3700	72.0350	72.4800	+1.812%	2,363,030	-36.838%
2025-10-23	71.1600	71.7500	70.2800	71.1900	-0.028%	1,455,651	-35.693%
2025-10-22	71.7800	72.2650	70.9850	71.2100	-1.779%	2,706,772	-35.711%
2025-10-21	71.8150	74.0100	71.2500	72.5000	+0.611%	2,010,066	-36.855%
2025-10-20	71.7600	72.9000	71.4600	72.0600	+1.052%	1,305,921	-36.470%
2025-10-17	70.7200	72.0300	70.1314	71.3100	+0.607%	1,104,150	-35.801%
2025-10-16	71.5500	71.8400	69.7510	70.8800	+0.042%	1,189,648	-35.412%
2025-10-15	70.5400	72.3300	70.4101	70.8500	+0.711%	1,475,016	-35.385%
2025-10-14	68.0900	70.8000	67.0100	70.3500	+1.398%	2,220,006	-34.925%
2025-10-13	67.7700	69.4300	67.3401	69.3800	+3.816%	2,583,531	-34.016%
2025-10-10	69.9800	69.9800	66.6900	66.8300	-3.355%	3,074,696	-31.498%
2025-10-09	69.8700	70.2900	69.0700	69.1500	-1.915%	2,025,222	-33.796%
2025-10-08	70.3800	70.8250	69.6500	70.5000	+0.171%	2,259,294	-35.064%
2025-10-07	71.6700	71.6700	70.1800	70.3800	-1.855%	2,511,070	-34.953%
2025-10-06	73.8300	74.0800	70.8200	71.7100	-2.647%	2,078,905	-36.160%
2025-10-03	73.9900	74.5700	72.6500	73.6600	-0.027%	1,925,995	-37.850%
2025-10-02	72.6800	74.6100	72.6800	73.6800	+0.573%	1,722,213	-37.866%
2025-10-01	74.3900	75.7500	72.0000	73.2600	-0.597%	3,779,073	-37.510%
2025-09-30	75.6700	75.6700	73.4500	73.7000	-2.021%	2,840,088	-37.883%
2025-09-29	76.8900	77.2050	73.5350	75.2200	-1.725%	2,866,544	-39.139%
2025-09-26	77.0600	77.7800	76.3800	76.5400	-0.533%	1,509,529	-40.188%
2025-09-25	78.0100	78.4100	76.6600	76.9500	-3.183%	1,894,461	-40.507%
2025-09-24	81.1600	82.1600	79.4700	79.4800	-3.050%	1,893,664	-42.401%
2025-09-23	81.4200	83.8900	81.1350	81.9800	+1.172%	1,465,707	-44.157%
2025-09-22	82.8500	82.8500	81.0000	81.0300	-2.807%	1,845,559	-43.502%
2025-09-19	86.5100	86.9900	83.1000	83.3700	-4.293%	2,745,421	-45.088%
2025-09-18	85.6400	87.6306	85.2500	87.1100	-0.080%	2,061,727	-47.446%
2025-09-17	90.8300	92.4050	86.7100	87.1800	-2.853%	2,131,788	-47.488%
2025-09-16	90.5000	91.2000	88.9800	89.7400	-0.565%	1,418,583	-48.986%
2025-09-15	89.2900	90.7100	88.0700	90.2500	+1.770%	1,235,218	-49.274%
2025-09-12	89.2500	90.7000	88.6800	88.6800	-1.924%	1,761,825	-48.376%
2025-09-11	86.5900	90.4800	85.9700	90.4200	+6.314%	2,313,587	-49.370%
2025-09-10	86.5500	87.4751	84.3296	85.0500	-2.027%	1,274,319	-46.173%
2025-09-09	87.1100	87.1700	85.2100	86.8100	-1.037%	1,909,241	-47.264%
2025-09-08	86.9200	88.4500	86.4600	87.7200	+0.286%	2,949,261	-47.811%
2025-09-05	85.4400	88.7250	85.3000	87.4700	+5.704%	3,593,538	-47.662%
2025-09-04	78.9200	83.7700	78.7700	82.7500	+5.414%	2,543,993	-44.677%
2025-09-03	78.5100	79.3000	77.8800	78.5000	-0.683%	1,835,434	-41.682%
2025-09-02	79.8700	80.2550	78.3500	79.0400	-3.516%	2,687,506	-42.080%
2025-08-29	83.5000	83.6750	81.0000	81.9200	-2.068%	1,563,620	-44.116%
2025-08-28	82.8600	83.9000	81.8400	83.6500	+1.357%	2,145,861	-45.272%
2025-08-27	82.4700	84.2100	82.4200	82.5300	-0.157%	2,057,487	-44.529%
2025-08-26	83.2000	83.6450	82.1600	82.6600	-0.374%	2,129,334	-44.617%
2025-08-25	86.4400	87.3100	82.6900	82.9700	-5.737%	2,251,808	-44.823%
2025-08-22	81.3000	88.7300	80.0000	88.0200	+8.841%	3,883,772	-47.989%
2025-08-21	80.4800	82.2500	79.7700	80.8700	-1.342%	1,758,860	-43.391%
2025-08-20	84.8500	85.8700	81.7810	81.9700	-3.406%	3,485,654	-44.150%
2025-08-19	82.3200	84.9800	81.8700	84.8600	+4.302%	2,340,665	-46.052%
2025-08-18	83.2800	83.4800	81.3100	81.3600	-2.481%	1,535,576	-43.732%
2025-08-15	83.0900	83.8500	81.6800	83.4300	+1.275%	1,444,510	-45.128%
2025-08-14	83.4100	83.9300	81.4900	82.3800	-4.120%	1,940,919	-44.428%
2025-08-13	84.0500	86.2100	82.8100	85.9200	+2.701%	3,396,511	-46.718%
2025-08-12	79.8500	83.8000	79.2550	83.6600	+6.859%	2,725,122	-45.279%
2025-08-11	79.3300	80.0500	76.8400	78.2900	-1.646%	2,107,666	-41.525%
2025-08-08	79.5700	79.9700	77.9200	79.6000	-0.088%	1,714,511	-42.487%
2025-08-07	81.0600	81.5500	78.8800	79.6700	-0.075%	1,527,207	-42.538%
2025-08-06	82.3200	82.3300	79.4100	79.7300	-3.428%	1,479,704	-42.581%
2025-08-05	81.8400	82.9700	80.5500	82.5600	+1.375%	1,631,225	-44.549%
2025-08-04	78.3500	82.2400	78.3500	81.4400	+3.997%	2,137,513	-43.787%
2025-08-01	78.0900	78.4500	74.1000	78.3100	+2.179%	3,636,615	-41.540%
2025-07-31	77.8000	78.4300	76.3500	76.6400	-2.170%	2,330,913	-40.266%
2025-07-30	79.1400	80.2700	77.2700	78.3400	-0.735%	2,225,790	-41.562%
2025-07-29	80.1500	80.9950	78.3700	78.9200	-1.535%	1,849,314	-41.992%
2025-07-28	79.9100	81.9900	79.7600	80.1500	+0.313%	2,273,025	-42.882%
2025-07-25	79.7500	80.3000	78.3800	79.9000	+1.538%	1,365,738	-42.703%
2025-07-24	80.7600	81.8300	78.6100	78.6900	-3.507%	1,501,226	-41.822%
2025-07-23	81.8700	82.6300	80.9800	81.5500	+1.016%	1,357,763	-43.863%
2025-07-22	78.3700	81.5000	77.5700	80.7300	+5.090%	1,720,248	-43.292%
2025-07-21	78.9400	79.0500	76.6300	76.8200	-2.302%	1,759,333	-40.406%
2025-07-18	80.1500	80.1500	77.9332	78.6300	-1.749%	1,300,387	-41.778%
2025-07-17	78.8700	80.4600	77.4700	80.0300	+1.910%	1,567,819	-42.796%
2025-07-16	79.1900	79.4500	76.7700	78.5300	-0.178%	2,291,175	-41.704%
2025-07-15	82.8100	83.4800	78.3750	78.6700	-4.329%	2,198,894	-41.808%
2025-07-14	83.2200	83.3400	81.1300	82.2300	-1.273%	1,563,594	-44.327%
2025-07-11	83.5700	84.1900	82.8600	83.2900	-2.322%	1,379,433	-45.035%
2025-07-10	83.5200	86.5600	83.2400	85.2700	+2.132%	2,011,574	-46.312%
2025-07-09	82.5300	83.9500	82.0300	83.4900	+1.817%	1,655,346	-45.167%
2025-07-08	80.7200	82.8450	79.7350	82.0000	+1.661%	2,507,898	-44.171%
2025-07-07	81.1300	81.6500	79.7100	80.6600	-1.718%	2,240,764	-43.243%
2025-07-03	82.5600	83.6400	81.3100	82.0700	-0.810%	1,021,309	-44.218%
2025-07-02	81.8200	83.6900	81.2100	82.7400	+1.759%	2,554,467	-44.670%
2025-07-01	75.7900	83.0700	75.3100	81.3100	+7.043%	3,285,214	-43.697%
2025-06-30	75.7300	77.6450	75.0700	75.9600	+0.876%	1,933,970	-39.731%
2025-06-27	76.3100	77.0250	74.8600	75.3000	-0.633%	2,666,604	-39.203%
2025-06-26	76.2500	76.7850	74.7500	75.7800	-0.289%	1,747,345	-39.588%
2025-06-25	76.6800	76.7200	74.8300	76.0000	-0.887%	1,598,339	-39.763%
2025-06-24	75.8200	76.8450	75.1950	76.6800	+1.429%	1,309,576	-40.297%
2025-06-23	74.7400	75.8200	72.6800	75.6000	-0.079%	1,501,141	-39.444%
2025-06-20	75.0000	76.0150	74.0100	75.6600	+2.520%	1,854,603	-39.492%
2025-06-18	73.5200	75.3500	72.7300	73.8000	+1.151%	1,359,694	-37.967%
2025-06-17	73.8800	74.5600	72.7600	72.9600	-2.421%	1,010,530	-37.253%
2025-06-16	74.8300	75.3800	73.0000	74.7700	+1.548%	1,607,946	-38.772%
2025-06-13	75.4700	77.4400	73.0900	73.6300	-4.414%	1,825,344	-37.824%
2025-06-12	74.7600	77.6000	74.6450	77.0300	+2.693%	2,007,621	-40.569%
2025-06-11	76.5300	78.1650	74.5700	75.0100	-0.951%	2,196,556	-38.968%
2025-06-10	75.7000	75.8500	74.0400	75.7300	+1.501%	1,828,565	-39.548%
2025-06-09	72.8700	75.2700	72.1200	74.6100	+4.423%	2,521,938	-38.641%
2025-06-06	73.1700	73.3450	71.2300	71.4500	-1.448%	1,344,468	-35.927%
2025-06-05	73.2300	74.1800	71.9600	72.5000	-1.132%	1,323,518	-36.855%
2025-06-04	73.0700	74.3350	72.5000	73.3300	+0.342%	1,515,433	-37.570%
2025-06-03	70.4000	73.1400	69.2200	73.0800	+4.266%	1,870,604	-37.356%
2025-06-02	70.9600	71.3400	68.4600	70.0900	-2.232%	2,305,760	-34.684%
2025-05-30	72.5200	72.7800	71.1300	71.6900	-1.673%	1,565,723	-36.142%
2025-05-29	73.4900	73.9700	71.9800	72.9100	+1.915%	1,554,194	-37.210%
2025-05-28	73.0000	73.1600	71.5100	71.5400	-2.134%	1,483,908	-36.008%
2025-05-27	74.5000	74.5000	72.5150	73.1000	-0.286%	1,755,277	-37.373%
2025-05-23	72.0000	74.1500	72.0000	73.3100	-1.079%	1,634,265	-37.553%
2025-05-22	73.7100	74.8000	73.0600	74.1100	-0.417%	2,036,483	-38.227%
2025-05-21	77.4000	77.6400	74.0900	74.4200	-6.059%	1,787,866	-38.484%
2025-05-20	79.6900	80.1900	78.6500	79.2200	+0.076%	1,700,530	-42.212%
2025-05-19	77.3400	79.4850	77.2600	79.1600	-0.478%	1,653,391	-42.168%
2025-05-16	79.0300	79.6000	77.7700	79.5400	+1.454%	3,105,051	-42.444%
2025-05-15	79.1200	79.8900	77.9400	78.4000	-1.951%	1,851,045	-41.607%
2025-05-14	81.3800	81.9000	79.7500	79.9600	-1.890%	1,580,416	-42.746%
2025-05-13	84.5200	85.0900	81.2600	81.5000	-2.745%	2,361,717	-43.828%
2025-05-12	82.1300	86.2300	81.8600	83.8000	+11.214%	4,238,934	-45.370%
2025-05-09	75.1900	76.0900	74.8700	75.3500	+0.213%	1,792,587	-39.244%
2025-05-08	74.1600	76.1700	73.0300	75.1900	+2.439%	1,895,366	-39.114%
2025-05-07	73.6200	74.6700	72.8400	73.4000	+0.369%	1,969,271	-37.629%
2025-05-06	72.8700	74.9050	72.7800	73.1300	-1.176%	2,282,920	-37.399%
2025-05-05	73.4900	75.1150	72.8500	74.0000	-0.081%	3,276,936	-38.135%
2025-05-02	72.6500	77.8400	70.9950	74.0600	+2.505%	6,096,879	-38.185%
2025-05-01	72.7600	73.7600	71.6300	72.2500	+1.134%	3,500,933	-36.637%
2025-04-30	71.3000	71.7922	70.4200	71.4400	-1.462%	3,134,000	-35.918%
2025-04-29	71.7500	72.9800	71.4200	72.5000	0.000%	3,008,982	-36.855%
2025-04-28	72.8000	74.2400	71.8100	72.5000	-0.234%	2,562,055	-36.855%
2025-04-25	72.4400	73.1000	71.7000	72.6700	-0.466%	1,540,283	-37.003%
2025-04-24	70.4000	73.4800	69.1900	73.0100	+4.674%	1,806,361	-37.296%
2025-04-23	71.6100	75.9900	69.5601	69.7500	+2.123%	2,578,987	-34.366%
2025-04-22	67.5600	69.2600	67.2550	68.3000	+1.910%	2,643,369	-32.972%
2025-04-21	69.0000	69.6100	66.0900	67.0200	-4.679%	2,413,354	-31.692%
2025-04-17	69.0700	70.4400	68.6700	70.3100	+1.899%	1,853,681	-34.888%
2025-04-16	71.0000	71.7200	68.5100	69.0000	-4.167%	1,994,323	-33.652%
2025-04-15	73.0000	74.7100	71.6200	72.0000	-1.424%	2,220,158	-36.417%
2025-04-14	76.5100	78.5300	72.9300	73.0400	-2.665%	3,010,653	-37.322%
2025-04-11	74.0300	75.1000	70.4800	75.0400	+1.078%	2,250,623	-38.993%
2025-04-10	76.7500	76.9000	71.1450	74.2400	-5.064%	2,839,287	-38.335%
2025-04-09	69.0600	79.0300	68.0500	78.2000	+11.890%	4,066,855	-41.458%
2025-04-08	74.8400	75.9100	68.8000	69.8900	-4.208%	2,496,147	-34.497%
2025-04-07	70.4100	76.2700	68.8500	72.9600	+2.042%	5,197,652	-37.253%
2025-04-04	66.6400	75.4400	66.0100	71.5000	+1.750%	5,814,576	-35.972%
2025-04-03	74.5500	75.0000	69.0050	70.2700	-14.378%	8,553,033	-34.851%
2025-04-02	78.7600	83.5900	78.7600	82.0700	+2.742%	1,598,586	-44.218%
2025-04-01	80.2800	80.7250	78.0400	79.8800	-0.733%	1,533,394	-42.689%
2025-03-31	79.1900	81.2238	78.9100	80.4700	+0.087%	2,269,557	-43.109%
2025-03-28	83.2100	84.4100	80.2500	80.4000	-3.632%	1,488,259	-43.060%
2025-03-27	82.5800	84.3200	81.7700	83.4300	+0.797%	1,479,510	-45.128%
2025-03-26	83.0000	83.5100	81.6200	82.7700	-0.253%	1,651,219	-44.690%
2025-03-25	85.2400	85.6770	82.0900	82.9800	-3.140%	2,035,061	-44.830%
2025-03-24	84.8800	86.8600	84.3800	85.6700	+1.770%	1,598,464	-46.562%
2025-03-21	82.6700	84.3700	80.8200	84.1800	+0.274%	2,079,782	-45.617%
2025-03-20	83.0100	85.5100	82.7150	83.9500	+1.181%	2,127,271	-45.468%
2025-03-19	83.9000	83.9750	81.3750	82.9700	-1.214%	2,202,839	-44.823%
2025-03-18	84.9400	86.3300	83.8700	83.9900	-2.144%	1,917,931	-45.494%
2025-03-17	85.1900	87.4400	83.6400	85.8300	-0.023%	1,879,876	-46.662%
2025-03-14	86.5500	87.0300	84.4350	85.8500	+1.012%	1,517,695	-46.674%
2025-03-13	88.8900	89.0800	84.0700	84.9900	-4.890%	2,588,178	-46.135%
2025-03-12	90.4200	93.9300	87.6900	89.3600	-0.545%	1,566,951	-48.769%
2025-03-11	93.0000	93.0000	87.4700	89.8500	-3.273%	1,775,076	-49.048%
2025-03-10	90.8200	95.8300	90.1600	92.8900	+1.842%	2,489,678	-50.716%
2025-03-07	90.4600	91.6200	87.3850	91.2100	+0.985%	1,610,660	-49.808%
2025-03-06	87.4100	91.9900	86.4600	90.3200	+2.625%	1,982,888	-49.314%
2025-03-05	87.2500	88.5900	85.8550	88.0100	+0.998%	1,770,510	-47.983%
2025-03-04	90.3600	91.0000	86.1700	87.1400	-5.334%	2,964,257	-47.464%
2025-03-03	96.5100	97.3600	91.4400	92.0500	-4.740%	1,599,937	-50.266%
2025-02-28	97.1000	98.2400	95.0200	96.6300	-0.196%	1,425,090	-52.623%
2025-02-27	101.6400	101.8200	96.4300	96.8200	-5.458%	2,062,787	-52.716%
2025-02-26	101.3000	103.8700	100.6500	102.4100	+2.114%	2,039,672	-55.297%
2025-02-25	98.5000	101.7300	98.4500	100.2900	+2.830%	2,633,824	-54.352%
2025-02-24	95.8600	98.1300	93.6700	97.5300	+3.458%	2,891,619	-53.061%
2025-02-21	103.8200	103.8500	92.0000	94.2700	+1.540%	4,771,695	-51.437%
2025-02-20	94.7300	95.3200	91.9200	92.8400	-2.612%	3,272,526	-50.689%
2025-02-19	96.8300	97.5300	95.2600	95.3300	-3.414%	1,524,450	-51.977%
2025-02-18	96.9300	98.7800	96.6400	98.7000	+1.127%	1,431,160	-53.617%
2025-02-14	99.8700	102.4900	97.2600	97.6000	-0.286%	1,691,119	-53.094%
2025-02-13	96.6900	98.5500	96.0900	97.8800	+2.033%	1,534,418	-53.228%
2025-02-12	93.7400	95.9300	92.1550	95.9300	-1.286%	2,262,770	-52.278%
2025-02-11	98.4900	99.2200	96.2000	97.1800	-1.838%	1,261,120	-52.892%
2025-02-10	103.0800	104.6600	97.7500	99.0000	-2.019%	1,252,428	-53.758%
2025-02-07	103.4300	103.5600	99.9600	101.0400	-2.837%	1,285,944	-54.691%
2025-02-06	103.6400	104.8900	103.0000	103.9900	+0.522%	1,741,552	-55.977%
2025-02-05	100.6500	103.6050	98.9850	103.4500	+4.054%	1,484,230	-55.747%
2025-02-04	97.0900	100.1900	96.0300	99.4200	+2.951%	1,067,277	-53.953%
2025-02-03	96.5000	97.5000	93.3100	96.5700	-3.526%	1,655,522	-52.594%
2025-01-31	102.9600	103.9550	99.7800	100.1000	-3.220%	1,238,384	-54.266%
2025-01-30	101.2000	104.6700	100.3900	103.4300	+1.273%	1,234,421	-55.738%
2025-01-29	104.3300	104.8400	101.6200	102.1300	-1.675%	727,987	-55.175%
2025-01-28	105.8900	106.3500	103.8600	103.8700	-2.460%	908,024	-55.926%
2025-01-27	104.2500	108.7600	104.2400	106.4900	+2.168%	1,592,681	-57.010%
2025-01-24	102.2200	104.5400	101.7950	104.2300	+2.246%	1,847,870	-56.078%
2025-01-23	100.1100	102.2400	100.1100	101.9400	+1.201%	1,199,444	-55.091%
2025-01-22	102.0300	102.7750	100.6100	100.7300	-1.669%	819,045	-54.552%
2025-01-21	101.3400	104.9900	100.6300	102.4400	+2.656%	1,498,115	-55.310%
2025-01-17	98.2900	100.9300	97.8100	99.7900	+2.717%	1,763,915	-54.124%
2025-01-16	97.3500	97.8350	96.0200	97.1500	-0.277%	2,447,150	-52.877%
2025-01-15	100.0000	101.5600	97.3700	97.4200	+1.490%	2,093,798	-53.008%
2025-01-14	97.9500	97.9500	94.5900	95.9900	-0.724%	1,078,304	-52.308%
2025-01-13	94.3000	96.7500	93.5100	96.6900	+1.758%	1,181,335	-52.653%
2025-01-10	94.4900	98.2800	94.4900	95.0200	-1.186%	1,547,040	-51.821%
2025-01-08	95.4500	96.9700	93.7800	96.1600	+1.104%	1,442,180	-52.392%
2025-01-07	98.1300	98.4300	94.3500	95.1100	-2.651%	1,177,896	-51.866%
2025-01-06	99.5700	100.0800	97.4300	97.7000	-0.550%	1,605,734	-53.142%
2025-01-03	97.7400	98.5800	96.3800	98.2400	+0.728%	758,063	-53.400%
2025-01-02	100.7300	101.3000	96.9200	97.5300	-2.177%	1,282,449	-53.061%
2024-12-31	100.3400	100.7550	98.7700	99.7000	-0.190%	2,373,534	-54.082%
2024-12-30	99.0500	100.5800	97.5900	99.8900	-0.010%	834,274	-54.170%
2024-12-27	100.4900	101.3900	99.3150	99.9000	-1.158%	921,841	-54.174%
2024-12-26	101.1500	101.8800	100.4100	101.0700	-1.231%	700,321	-54.705%
2024-12-24	102.0200	102.3600	100.2500	102.3300	+0.392%	405,081	-55.262%
2024-12-23	100.8500	102.4500	99.6600	101.9300	+0.543%	859,959	-55.087%
2024-12-20	97.1500	102.3500	97.1500	101.3800	+4.033%	2,830,730	-54.843%
2024-12-19	101.3400	102.0050	97.0900	97.4500	-4.217%	1,676,554	-53.022%
2024-12-18	108.5800	110.7600	101.5400	101.7400	-6.265%	1,349,088	-55.003%
2024-12-17	107.5500	109.6500	106.8000	108.5400	+0.724%	1,457,833	-57.822%
2024-12-16	110.3700	111.3700	107.6600	107.7600	-2.453%	1,312,290	-57.517%
2024-12-13	112.2400	113.1900	110.0100	110.4700	-1.287%	1,030,112	-58.559%
2024-12-12	112.7700	113.2600	110.6150	111.9100	-0.930%	572,214	-59.092%
2024-12-11	112.9400	114.8300	112.4850	112.9600	+1.001%	815,379	-59.472%
2024-12-10	111.8500	113.4000	110.0900	111.8400	-1.009%	833,667	-59.067%
2024-12-09	110.5900	115.5150	110.5900	112.9800	+2.784%	1,425,444	-59.480%
2024-12-06	109.1300	112.6500	107.8500	109.9200	+2.556%	1,445,113	-58.352%
2024-12-05	108.5500	109.1000	106.8100	107.1800	-0.952%	1,022,079	-57.287%
2024-12-04	110.9300	111.8700	108.1100	108.2100	-2.794%	953,887	-57.693%
2024-12-03	111.0000	112.6757	110.3600	111.3200	-0.589%	1,511,187	-58.875%
2024-12-02	113.2300	114.5600	111.8600	111.9800	-0.205%	1,586,360	-59.118%
2024-11-29	113.7900	115.5900	112.0900	112.2100	-1.639%	768,834	-59.201%
2024-11-27	115.1200	115.7800	113.8500	114.0800	-0.584%	1,024,399	-59.870%
2024-11-26	117.2900	117.6858	113.8500	114.7500	-3.749%	1,575,248	-60.105%
2024-11-25	114.8600	122.9000	114.8500	119.2200	+6.446%	2,841,198	-61.600%
2024-11-22	108.7900	112.0800	108.3250	112.0000	+4.653%	1,922,927	-59.125%
2024-11-21	104.8400	107.4700	104.2550	107.0200	+3.421%	1,807,285	-57.223%
2024-11-20	99.4700	104.9000	97.7550	103.4800	+3.948%	4,633,822	-55.760%