Dark

IBP
INSTALLED BUILDING PRODUCTS, INC.
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

200.23USD+2.007%(+3.94)415,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:39:30 AM EDT

197.50USD+0.616%(+1.21)206

After-hours

Sep 25, 2026 4:35:30 PM EDT

200.23USD0.000%(0.00)734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	195.8600	202.6350	192.650000	200.2300	+2.007%	415,776	0.000%
2026-09-24	203.4100	204.5482	196.000000	196.2900	-3.205%	507,101	+2.007%
2026-09-23	208.1500	210.5100	202.170000	202.7900	-4.317%	339,089	-1.262%
2026-09-22	207.6200	213.2500	206.205000	211.9400	+4.672%	587,356	-5.525%
2026-09-21	200.6300	204.4000	196.735000	202.4800	+2.454%	289,780	-1.111%
2026-09-18	196.7900	199.3700	195.120000	197.6300	-0.713%	806,908	+1.316%
2026-09-17	204.8300	206.9200	197.620000	199.0500	-0.236%	454,526	+0.593%
2026-09-16	201.4500	206.1600	198.975000	199.5200	-0.060%	544,396	+0.356%
2026-09-15	201.7000	211.8950	199.000000	199.6400	-0.330%	590,138	+0.296%
2026-09-14	200.0000	202.4450	197.280000	200.3000	-1.948%	743,984	-0.035%
2026-09-11	202.9900	209.4200	196.040000	204.2800	+1.269%	502,581	-1.983%
2026-09-10	205.7800	210.0500	199.530000	201.7200	-4.189%	652,230	-0.739%
2026-09-09	227.8900	230.3700	209.550000	210.5400	-7.674%	677,501	-4.897%
2026-09-08	237.7100	237.7100	227.150000	228.0400	-4.414%	299,438	-12.195%
2026-09-04	237.7000	243.5900	235.950000	238.5700	+0.366%	228,011	-16.071%
2026-09-03	239.5000	244.0900	235.890000	237.7000	+0.926%	210,307	-15.764%
2026-09-02	233.8900	238.2650	228.520000	235.5200	+0.589%	311,868	-14.984%
2026-09-01	239.1600	247.0947	233.895000	234.1400	-3.579%	338,622	-14.483%
2026-08-31	246.1100	247.3400	240.480000	242.8300	-1.112%	528,623	-17.543%
2026-08-28	242.3400	247.3200	241.030000	245.5600	+1.951%	338,425	-18.460%
2026-08-27	243.8800	245.6000	240.025000	240.8600	-2.089%	189,724	-16.869%
2026-08-26	247.3100	247.3350	242.714400	246.0000	-0.397%	213,930	-18.606%
2026-08-25	247.7200	249.2600	243.190000	246.9800	+0.853%	229,515	-18.929%
2026-08-24	247.5800	250.9800	242.285000	244.8900	-0.778%	159,477	-18.237%
2026-08-21	245.9700	250.2050	243.650000	246.8100	+0.899%	229,435	-18.873%
2026-08-20	241.8200	245.7500	234.105700	244.6100	-2.038%	216,584	-18.143%
2026-08-19	246.0100	253.4900	246.010000	249.7000	+4.657%	279,225	-19.812%
2026-08-18	244.5500	244.9500	238.030000	238.5900	-2.033%	247,060	-16.078%
2026-08-17	236.3300	244.9100	232.550000	243.5400	+1.378%	269,970	-17.784%
2026-08-14	247.6650	248.3800	239.548500	240.2300	-2.377%	194,401	-16.651%
2026-08-13	245.8500	247.8800	244.145000	246.0800	+1.288%	217,407	-18.632%
2026-08-12	249.3400	252.5858	242.110000	242.9500	-2.653%	502,071	-17.584%
2026-08-11	238.9800	249.9000	235.990000	249.5700	+5.858%	258,338	-19.770%
2026-08-10	242.3900	243.1900	232.720000	235.7600	-3.397%	248,466	-15.070%
2026-08-07	244.8700	251.7650	238.330000	244.0500	+0.860%	380,964	-17.955%
2026-08-06	246.3600	253.5050	224.050100	241.9700	+0.190%	588,746	-17.250%
2026-08-05	233.9300	244.4550	233.930000	241.5100	+1.539%	430,252	-17.092%
2026-08-04	231.8800	239.1800	230.030000	237.8500	+4.115%	361,612	-15.817%
2026-08-03	228.8600	238.0100	227.490000	228.4500	+2.472%	296,508	-12.353%
2026-07-31	222.9800	228.5400	221.575000	222.9400	-0.986%	296,332	-10.187%
2026-07-30	231.1300	234.8700	223.340000	225.1600	-2.245%	291,629	-11.072%
2026-07-29	235.4000	240.5500	229.269500	230.3300	-4.057%	431,494	-13.068%
2026-07-28	232.1900	240.0800	231.684600	240.0700	+5.040%	461,856	-16.595%
2026-07-27	230.1100	236.1700	227.500000	228.5500	+0.492%	360,517	-12.391%
2026-07-24	222.8400	229.8250	221.260000	227.4300	+2.041%	342,912	-11.960%
2026-07-23	227.3500	227.3500	217.290000	222.8800	-0.982%	437,986	-10.162%
2026-07-22	222.7500	226.7100	220.673500	225.0900	+1.351%	378,749	-11.044%
2026-07-21	223.3400	225.1500	211.480000	222.0900	-0.946%	489,774	-9.843%
2026-07-20	228.7200	229.1900	221.600000	224.2100	-1.942%	402,486	-10.695%
2026-07-17	232.6700	238.8200	225.780000	228.6500	-2.867%	453,553	-12.429%
2026-07-16	232.9900	236.2250	226.250000	235.4000	+2.979%	361,742	-14.941%
2026-07-15	224.8700	232.8900	222.020000	228.5900	+1.867%	746,699	-12.406%
2026-07-14	227.3900	232.4600	221.635000	224.4000	+0.840%	302,922	-10.771%
2026-07-13	224.2800	226.5600	218.850000	222.5300	-1.155%	291,765	-10.021%
2026-07-10	223.1800	229.0465	221.490000	225.1300	+2.332%	200,886	-11.060%
2026-07-09	217.4800	221.7999	215.200000	220.0000	+2.426%	401,692	-8.986%
2026-07-08	218.1300	220.6900	210.200000	214.7900	-3.330%	621,141	-6.779%
2026-07-07	229.1200	229.1200	220.695000	222.1900	-1.573%	271,632	-9.883%
2026-07-06	228.1000	230.0200	219.540000	225.7400	-1.104%	293,441	-11.301%
2026-07-02	225.6600	228.6300	223.470000	228.2600	+1.893%	274,930	-12.280%
2026-07-01	226.9000	232.7900	223.720000	224.0200	-2.532%	427,438	-10.620%
2026-06-30	227.8200	230.6400	225.220000	229.8400	+1.100%	394,445	-12.883%
2026-06-29	229.1400	229.1400	219.410000	227.3400	-2.563%	533,166	-11.925%
2026-06-26	225.8400	233.7500	223.360000	233.3200	+2.775%	1,323,406	-14.182%
2026-06-25	224.3000	230.2700	223.020000	227.0200	+1.666%	433,127	-11.801%
2026-06-24	214.3600	228.6700	213.115000	223.3000	+5.990%	584,430	-10.331%
2026-06-23	210.3800	214.3300	208.795600	210.6800	-0.585%	295,232	-4.960%
2026-06-22	216.6800	219.6800	210.810000	211.9200	-2.900%	445,452	-5.516%
2026-06-18	214.6200	221.8100	212.845000	218.2500	+3.284%	865,461	-8.257%
2026-06-17	215.4200	224.1000	209.255000	211.3100	-3.007%	489,338	-5.243%
2026-06-16	213.4500	219.1250	212.000000	217.8600	+4.444%	431,977	-8.092%
2026-06-15	212.9500	218.7600	207.450000	208.5900	+0.724%	306,629	-4.008%
2026-06-12	205.4900	210.3100	204.360100	207.0900	-0.198%	411,558	-3.313%
2026-06-11	196.6000	207.6600	195.079800	207.5000	+6.057%	366,028	-3.504%
2026-06-10	205.1900	207.0800	193.110000	195.6500	-5.038%	342,132	+2.341%
2026-06-09	201.2000	206.6000	199.580000	206.0300	+2.902%	392,075	-2.815%
2026-06-08	197.1800	202.7200	195.400000	200.2200	+1.321%	581,394	+0.005%
2026-06-05	199.1800	203.1600	196.855000	197.6100	-2.530%	487,840	+1.326%
2026-06-04	204.7700	207.3250	198.610000	202.7400	+0.496%	497,320	-1.238%
2026-06-03	201.9000	203.2950	198.650000	201.7400	-1.253%	715,225	-0.748%
2026-06-02	203.3100	204.9200	199.192200	204.3000	+1.239%	560,615	-1.992%
2026-06-01	206.5000	210.0750	201.610000	201.8000	-3.896%	338,694	-0.778%
2026-05-29	209.3000	214.1800	208.150000	209.9800	+0.086%	321,332	-4.643%
2026-05-28	210.5900	213.5900	207.140000	209.8000	-1.738%	484,871	-4.561%
2026-05-27	218.8500	224.9300	212.240000	213.5100	-1.667%	426,737	-6.220%
2026-05-26	216.8400	218.2100	213.690000	217.1300	+1.358%	340,213	-7.783%
2026-05-22	217.8100	219.4000	211.020000	214.2200	-1.213%	430,435	-6.531%
2026-05-21	208.3800	218.7300	208.380000	216.8500	+0.426%	590,950	-7.664%
2026-05-20	206.8800	216.2900	203.450000	215.9300	+5.600%	429,772	-7.271%
2026-05-19	212.6600	212.6600	203.830000	204.4800	-5.052%	350,621	-2.078%
2026-05-18	211.0300	219.5150	211.030000	215.3600	+2.949%	519,316	-7.025%
2026-05-15	206.7200	213.7650	206.720000	209.1900	-3.737%	608,611	-4.283%
2026-05-14	210.0100	219.9900	208.084900	217.3100	+5.306%	618,391	-7.860%
2026-05-13	201.8200	206.3900	197.800000	206.3600	+1.831%	830,757	-2.971%
2026-05-12	209.4600	209.4600	200.300000	202.6500	-1.722%	910,027	-1.194%
2026-05-11	219.4400	221.4800	203.340000	206.2000	-6.268%	1,187,950	-2.895%
2026-05-08	220.1200	224.2800	212.240000	219.9900	+1.415%	594,892	-8.982%
2026-05-07	259.5000	270.0000	212.445000	216.9200	-27.565%	1,791,503	-7.694%
2026-05-06	291.5000	302.9500	291.500000	299.4700	+5.996%	464,383	-33.139%
2026-05-05	280.7600	285.3050	276.000000	282.5300	+1.989%	328,563	-29.130%
2026-05-04	288.2700	289.7150	275.490000	277.0200	-4.545%	377,104	-27.720%
2026-05-01	289.8100	293.6400	285.040900	290.2100	+0.575%	364,175	-31.005%
2026-04-30	285.6000	290.3050	282.395000	288.5500	+1.406%	304,094	-30.608%
2026-04-29	291.8600	293.3000	283.830000	284.5500	-3.204%	195,025	-29.633%
2026-04-28	299.5000	304.6000	291.720000	293.9700	-1.527%	229,634	-31.888%
2026-04-27	301.6600	305.6100	296.060000	298.5300	-1.335%	283,529	-32.928%
2026-04-24	307.7200	309.6999	301.340000	302.5700	-2.075%	223,565	-33.824%
2026-04-23	308.7100	312.2600	302.380000	308.9800	+0.914%	220,741	-35.196%
2026-04-22	319.1800	319.1800	303.900000	306.1800	-2.611%	325,825	-34.604%
2026-04-21	318.5900	322.9600	311.930000	314.3900	+1.596%	695,563	-36.312%
2026-04-20	296.1200	309.8000	294.340000	309.4500	+3.968%	330,280	-35.295%
2026-04-17	290.2600	305.8650	290.260000	297.6400	+5.494%	413,829	-32.727%
2026-04-16	284.9200	288.0000	278.890000	282.1400	-0.567%	166,607	-29.032%
2026-04-15	286.3100	287.1950	280.720000	283.7500	-1.810%	178,450	-29.434%
2026-04-14	290.1900	295.2000	287.030600	288.9800	-0.255%	246,258	-30.711%
2026-04-13	282.1200	289.7200	277.430000	289.7200	+1.343%	272,463	-30.888%
2026-04-10	285.0800	288.4000	281.035000	285.8800	+0.077%	270,109	-29.960%
2026-04-09	273.4300	287.8100	273.430000	285.6600	+1.352%	429,680	-29.906%
2026-04-08	274.0000	287.3700	269.045000	281.8500	+7.560%	433,926	-28.959%
2026-04-07	263.6800	264.4200	259.521600	262.0400	-2.045%	374,392	-23.588%
2026-04-06	267.4500	268.6150	264.945000	267.5100	-0.447%	281,423	-25.150%
2026-04-02	266.0000	274.3800	261.825000	268.7100	-1.640%	218,927	-25.485%
2026-04-01	265.4700	275.4100	264.500000	273.1900	+3.032%	303,162	-26.707%
2026-03-31	260.8500	271.1899	259.335000	265.1500	+2.951%	289,211	-24.484%
2026-03-30	267.2800	269.6900	257.140000	257.5500	-1.822%	321,613	-22.256%
2026-03-27	262.9800	266.7500	260.650000	262.3300	-1.000%	199,200	-23.672%
2026-03-26	268.0400	272.8500	263.450000	264.9800	-2.437%	158,637	-24.436%
2026-03-25	274.8900	274.8900	262.360000	271.6000	+1.419%	323,247	-26.278%
2026-03-24	263.9700	271.0750	252.582900	267.8000	+0.135%	328,645	-25.232%
2026-03-23	258.0800	275.4900	258.080000	267.4400	+3.342%	326,796	-25.131%
2026-03-20	271.6700	272.0950	254.980000	258.7900	-5.101%	895,359	-22.628%
2026-03-19	274.5500	276.1700	268.120000	272.7000	-1.613%	297,569	-26.575%
2026-03-18	282.2600	288.7500	276.600000	277.1700	-3.050%	402,839	-27.759%
2026-03-17	290.0800	291.4000	285.360000	285.8900	-0.846%	275,694	-29.963%
2026-03-16	287.5200	292.0902	281.280100	288.3300	+1.279%	330,730	-30.555%
2026-03-13	274.9200	285.5100	272.220000	284.6900	+4.623%	477,928	-29.667%
2026-03-12	281.7400	286.0100	271.220000	272.1100	-3.270%	367,476	-26.416%
2026-03-11	287.1000	288.5800	280.910000	281.3100	-3.180%	412,354	-28.822%
2026-03-10	297.4500	301.8000	290.140000	290.5500	-2.917%	352,792	-31.086%
2026-03-09	300.0300	302.1300	289.210000	299.2800	-2.171%	495,387	-33.096%
2026-03-06	305.6900	310.7100	298.140000	305.9200	-2.062%	271,887	-34.548%
2026-03-05	321.3700	326.7000	306.789000	312.3600	-4.760%	413,134	-35.898%
2026-03-04	326.3500	331.5200	318.010000	327.9700	+0.669%	456,817	-38.949%
2026-03-03	313.1400	328.9100	311.800100	325.7900	-0.175%	420,762	-38.540%
2026-03-02	319.8000	328.9600	313.720000	326.3600	-0.427%	324,329	-38.648%
2026-02-27	320.7200	332.2600	319.170000	327.7600	+1.786%	596,199	-38.910%
2026-02-26	320.1300	333.3050	307.810000	322.0100	+7.073%	530,885	-37.819%
2026-02-25	319.9900	321.7500	296.650000	300.7400	-6.016%	369,635	-33.421%
2026-02-24	318.1800	325.7400	318.180000	319.9900	-0.012%	322,780	-37.426%
2026-02-23	323.0800	328.7700	311.955000	320.0300	-1.659%	292,048	-37.434%
2026-02-20	324.3400	329.6450	316.851000	325.4300	+1.270%	349,274	-38.472%
2026-02-19	324.4700	331.4850	319.400000	321.3500	-1.989%	403,183	-37.691%
2026-02-18	336.3400	338.7850	324.500000	327.8700	-2.536%	490,813	-38.930%
2026-02-17	340.9200	349.0000	323.550000	336.4000	-2.263%	278,225	-40.479%
2026-02-13	339.8100	346.8300	335.570000	344.1900	+2.765%	290,116	-41.826%
2026-02-12	338.3800	346.7250	332.680000	334.9300	+0.260%	206,803	-40.217%
2026-02-11	328.7500	337.2300	305.960800	334.0600	-0.890%	269,902	-40.062%
2026-02-10	328.3400	341.6000	323.731500	337.0600	+3.874%	363,206	-40.595%
2026-02-09	328.4800	334.0900	322.880000	324.4900	-1.347%	234,675	-38.294%
2026-02-06	324.1100	335.0400	323.240000	328.9200	+1.804%	406,862	-39.125%
2026-02-05	320.1800	324.9000	313.000100	323.0900	+0.723%	369,251	-38.027%
2026-02-04	307.2700	322.6800	307.270000	320.7700	+5.756%	692,051	-37.578%
2026-02-03	287.3300	312.8700	285.405000	303.3100	+5.712%	589,963	-33.985%
2026-02-02	289.0200	290.8750	285.265600	286.9200	-0.423%	232,497	-30.214%
2026-01-30	287.8200	290.5300	282.300000	288.1400	-1.548%	272,110	-30.509%
2026-01-29	295.6500	300.1900	289.580000	292.6700	-0.439%	221,607	-31.585%
2026-01-28	293.3300	300.9750	288.940000	293.9600	+0.461%	192,710	-31.885%
2026-01-27	295.8300	300.0547	290.110000	292.6100	-1.038%	232,398	-31.571%
2026-01-26	298.8400	300.7000	292.800000	295.6800	-0.532%	328,620	-32.282%
2026-01-23	303.4100	304.9800	295.640000	297.2600	-2.362%	218,056	-32.641%
2026-01-22	302.8700	313.5545	299.661000	304.4500	-0.585%	189,409	-34.232%
2026-01-21	302.1500	312.0800	299.070000	306.2400	+2.002%	219,679	-34.617%
2026-01-20	301.3100	306.8100	290.783400	300.2300	-3.058%	207,168	-33.308%
2026-01-16	312.7500	317.8600	306.850000	309.7000	-1.495%	307,484	-35.347%
2026-01-15	305.5700	315.9900	305.570000	314.4000	+2.762%	209,553	-36.314%
2026-01-14	312.4200	313.6000	303.650000	305.9500	-1.842%	491,650	-34.555%
2026-01-13	290.9300	312.3500	290.930000	311.6900	+2.878%	384,350	-35.760%
2026-01-12	293.4800	304.3200	293.480000	302.9700	+2.206%	484,199	-33.911%
2026-01-09	278.5100	296.7100	276.070000	296.4300	+8.230%	508,952	-32.453%
2026-01-08	256.3100	274.8700	252.000100	273.8900	+6.204%	382,271	-26.894%
2026-01-07	278.0100	279.2115	257.840000	257.8900	-6.487%	241,646	-22.358%
2026-01-06	271.2600	277.5900	265.000000	275.7800	+0.584%	212,227	-27.395%
2026-01-05	265.1000	279.6200	265.100000	274.1800	+2.516%	329,513	-26.971%
2026-01-02	258.1300	268.5500	255.610000	267.4500	+3.107%	152,454	-25.134%
2025-12-31	263.7800	264.3450	258.090000	259.3900	-1.921%	169,141	-22.807%
2025-12-30	266.2400	268.0000	262.210000	264.4700	-0.762%	243,815	-24.290%
2025-12-29	268.6100	268.6100	264.545000	266.5000	-0.262%	137,681	-24.867%
2025-12-26	264.5300	267.6800	263.330000	267.2000	+0.519%	95,536	-25.064%
2025-12-24	262.5000	267.3199	262.500000	265.8200	+0.529%	81,809	-24.675%
2025-12-23	265.6600	266.5950	261.010000	264.4200	-0.564%	143,912	-24.276%
2025-12-22	267.7300	268.5000	261.620000	265.9200	-0.472%	198,013	-24.703%
2025-12-19	262.5300	268.1500	261.350000	267.1800	+0.777%	511,369	-25.058%
2025-12-18	264.0000	270.2900	263.709000	265.1200	+2.387%	259,962	-24.476%
2025-12-17	262.7800	265.9175	256.750000	258.9400	-2.235%	286,988	-22.673%
2025-12-16	267.1800	269.9350	261.765000	264.8600	-1.275%	333,359	-24.402%
2025-12-15	273.9000	278.7600	267.230000	268.2800	-1.538%	355,059	-25.365%
2025-12-12	286.6200	288.0100	271.300000	272.4700	-4.423%	315,652	-26.513%
2025-12-11	286.0000	293.5300	283.580000	285.0800	+0.529%	349,972	-29.764%
2025-12-10	267.4600	286.6099	266.585000	283.5800	+6.633%	462,185	-29.392%
2025-12-09	270.2000	270.2000	262.890000	265.9400	-0.620%	276,182	-24.709%
2025-12-08	268.8400	274.0000	265.000000	267.6000	-0.220%	348,226	-25.176%
2025-12-05	267.6800	271.5900	262.870000	268.1900	0.000%	175,194	-25.340%
2025-12-04	269.1200	270.7800	264.455000	268.1900	-0.762%	254,812	-25.340%
2025-12-03	263.0000	272.9100	262.904600	270.2500	+2.675%	428,262	-25.909%
2025-12-02	265.8500	266.5000	260.670000	263.2100	-1.079%	171,963	-23.928%
2025-12-01	264.5000	270.2800	257.560000	266.0800	-0.724%	322,978	-24.748%
2025-11-28	271.9800	272.9900	266.920000	268.0200	-1.085%	110,225	-25.293%
2025-11-26	268.1900	273.6000	267.420000	270.9600	+0.240%	388,835	-26.103%
2025-11-25	264.0000	273.3600	261.030000	270.3100	+3.893%	635,608	-25.926%
2025-11-24	257.2700	263.4000	252.428117	260.1800	+0.564%	297,541	-23.042%
2025-11-21	246.7200	263.3200	245.250000	258.7200	+6.246%	593,467	-22.607%
2025-11-20	247.1000	252.3400	242.300000	243.5100	-0.823%	220,339	-17.773%
2025-11-19	250.0000	251.1470	244.920000	245.5300	-0.848%	262,402	-18.450%
2025-11-18	243.2500	249.5400	234.190000	247.6300	+1.173%	211,422	-19.141%
2025-11-17	247.3800	250.4350	242.720000	244.7600	-2.295%	258,994	-18.193%
2025-11-14	256.8400	256.8400	248.880000	250.5100	-2.578%	227,305	-20.071%
2025-11-13	261.9300	265.7200	254.560000	257.1400	-3.021%	289,396	-22.132%
2025-11-12	258.6000	265.9100	258.600000	265.1500	+2.158%	270,354	-24.484%
2025-11-11	257.3000	261.7800	255.290000	259.5500	+0.788%	194,630	-22.855%
2025-11-10	257.8100	261.0300	253.995000	257.5200	-0.093%	260,765	-22.247%
2025-11-07	250.9600	257.9100	249.030000	257.7600	+2.318%	340,667	-22.319%
2025-11-06	248.4000	253.5200	246.200000	251.9200	+2.477%	364,757	-20.518%
2025-11-05	254.0100	270.0000	242.210000	245.8300	+3.281%	859,421	-18.549%
2025-11-04	237.5500	241.8600	230.940000	238.0200	-0.862%	650,133	-15.877%
2025-11-03	248.3100	248.5800	239.340000	240.0900	-3.279%	544,384	-16.602%
2025-10-31	252.4300	254.5100	244.680000	248.2300	-2.279%	422,440	-19.337%
2025-10-30	260.2200	266.2150	253.130000	254.0200	-3.326%	355,482	-21.175%
2025-10-29	267.5400	272.0150	258.820000	262.7600	-2.501%	353,312	-23.797%
2025-10-28	265.1900	274.0000	264.380000	269.5000	-0.726%	219,781	-25.703%
2025-10-27	268.6400	272.3700	267.540000	271.4700	+1.223%	344,733	-26.242%
2025-10-24	272.2300	277.1800	267.000000	268.1900	+0.333%	405,034	-25.340%
2025-10-23	262.3700	267.4200	260.640000	267.3000	+1.724%	254,456	-25.092%
2025-10-22	263.9100	267.6250	259.620000	262.7700	-1.440%	391,167	-23.800%
2025-10-21	255.3500	272.0500	253.970000	266.6100	+2.420%	462,138	-24.898%
2025-10-20	259.3000	264.8900	258.440000	260.3100	+1.288%	341,403	-23.080%
2025-10-17	252.5500	257.3000	250.580000	257.0000	+0.686%	168,218	-22.089%
2025-10-16	256.5300	259.9995	251.675000	255.2500	-0.347%	369,494	-21.555%
2025-10-15	256.4200	260.8100	254.935000	256.1400	-0.113%	267,557	-21.828%
2025-10-14	241.6500	257.4500	237.980000	256.4300	+6.704%	480,459	-21.916%
2025-10-13	238.3300	242.1400	235.850000	240.3200	+0.468%	195,357	-16.682%
2025-10-10	242.0400	245.3399	237.500000	239.2000	-0.532%	360,832	-16.292%
2025-10-09	239.8600	243.6400	238.920000	240.4800	-1.102%	500,254	-16.737%
2025-10-08	238.4000	245.7300	235.125000	243.1600	+3.411%	470,085	-17.655%
2025-10-07	239.3900	239.3900	231.582400	235.1400	-1.837%	503,624	-14.846%
2025-10-06	245.0100	245.0100	235.410000	239.5400	-1.192%	239,612	-16.411%
2025-10-03	246.8000	250.7900	240.820000	242.4300	-0.680%	465,766	-17.407%
2025-10-02	244.3300	246.8950	239.280000	244.0900	-0.461%	352,095	-17.969%
2025-10-01	246.8800	250.4600	242.500000	245.2200	-0.584%	332,362	-18.347%
2025-09-30	250.5300	252.3600	243.165000	246.6600	-1.118%	329,340	-18.823%
2025-09-29	248.9200	250.3200	245.960000	249.4500	+0.108%	325,291	-19.731%
2025-09-26	249.2900	252.0550	247.450000	249.1800	+0.193%	287,591	-19.644%
2025-09-25	251.5400	255.9100	248.700000	248.7000	-2.394%	339,031	-19.489%
2025-09-24	256.0000	259.9500	254.580000	254.8000	-0.937%	219,236	-21.417%
2025-09-23	259.1700	261.0964	254.395000	257.2100	+0.214%	228,088	-22.153%
2025-09-22	259.0000	259.0000	252.330000	256.6600	-1.144%	261,438	-21.986%
2025-09-19	261.3600	263.0200	254.100000	259.6300	-1.547%	739,187	-22.879%
2025-09-18	259.0900	264.8050	256.520000	263.7100	+1.944%	265,287	-24.072%
2025-09-17	263.6400	273.8250	255.135000	258.6800	-1.799%	507,584	-22.595%
2025-09-16	262.4100	264.6600	256.970000	263.4200	+1.067%	748,284	-23.988%
2025-09-15	266.8300	267.6950	258.970000	260.6400	-2.732%	479,669	-23.178%
2025-09-12	268.7200	271.4800	264.095000	267.9600	-1.561%	360,004	-25.276%
2025-09-11	268.3000	274.7700	266.160000	272.2100	+2.377%	400,703	-26.443%
2025-09-10	267.4000	267.4000	263.990000	265.8900	-0.094%	338,273	-24.694%
2025-09-09	277.8500	279.9999	263.550000	266.1400	-4.770%	539,931	-24.765%
2025-09-08	273.7800	279.9500	273.055000	279.4700	+1.948%	341,338	-28.354%
2025-09-05	274.0000	279.9500	271.650000	274.1300	+1.567%	254,784	-26.958%
2025-09-04	267.8000	273.0300	266.040000	269.9000	+1.945%	367,348	-25.813%
2025-09-03	259.5800	265.8190	258.040000	264.7500	+2.090%	537,993	-24.370%
2025-09-02	256.0000	260.9799	251.530000	259.3300	-0.951%	382,933	-22.789%
2025-08-29	264.0600	264.0600	259.160000	261.8200	-0.596%	244,986	-23.524%
2025-08-28	270.7000	270.7000	259.800000	263.3900	-2.107%	792,609	-23.980%
2025-08-27	275.3300	277.9900	268.940000	269.0600	-2.824%	578,451	-25.582%
2025-08-26	273.1700	277.3499	271.535000	276.8800	+1.269%	492,716	-27.683%
2025-08-25	271.0700	275.2800	268.105200	273.4100	+0.121%	577,384	-26.766%
2025-08-22	266.0000	278.7400	264.340000	273.0800	+3.369%	699,705	-26.677%
2025-08-21	262.1100	265.0200	259.045000	264.1800	+0.346%	444,824	-24.207%
2025-08-20	268.1800	269.9900	262.155000	263.2700	-2.438%	452,515	-23.945%
2025-08-19	266.8400	271.0000	264.860000	269.8500	+1.700%	515,042	-25.800%
2025-08-18	268.3200	274.1327	265.320000	265.3400	-0.700%	345,820	-24.538%
2025-08-15	270.5800	271.5700	262.730000	267.2100	+0.165%	489,715	-25.066%
2025-08-14	265.9000	268.2900	262.997700	266.7700	-2.121%	538,688	-24.943%
2025-08-13	267.6300	275.7600	264.370000	272.5500	+3.560%	635,392	-26.535%
2025-08-12	253.1100	264.5600	250.755000	263.1800	+4.337%	681,408	-23.919%
2025-08-11	258.5000	259.9500	249.300000	252.2400	-2.183%	577,159	-20.619%
2025-08-08	256.2000	261.9700	251.300000	257.8700	+1.042%	1,508,070	-22.352%
2025-08-07	230.9250	263.1950	230.925000	255.2100	+20.484%	1,764,782	-21.543%
2025-08-06	216.6100	217.7700	211.165000	211.8200	-1.730%	696,916	-5.472%
2025-08-05	214.9200	218.1700	212.130000	215.5500	+1.197%	906,147	-7.107%
2025-08-04	206.3300	213.7900	205.952500	213.0000	+3.148%	349,515	-5.995%
2025-08-01	201.8300	206.9900	199.695000	206.5000	+2.081%	343,009	-3.036%
2025-07-31	198.7600	203.5150	196.840000	202.2900	-0.350%	785,354	-1.018%
2025-07-30	206.8400	208.7400	200.000000	203.0000	-1.690%	746,814	-1.365%
2025-07-29	206.9700	207.9400	204.704300	206.4900	+0.262%	286,344	-3.032%
2025-07-28	204.5000	206.7600	200.280000	205.9500	+0.724%	298,241	-2.777%
2025-07-25	202.1300	204.5300	198.020000	204.4700	+2.199%	269,114	-2.074%
2025-07-24	204.0900	208.0000	198.455000	200.0700	-3.813%	505,324	+0.080%
2025-07-23	204.0000	208.5800	200.700000	208.0000	+3.395%	562,402	-3.736%
2025-07-22	190.5000	202.3100	188.930000	201.1700	+8.313%	793,198	-0.467%
2025-07-21	185.9800	191.2600	184.750000	185.7300	+0.891%	687,126	+7.807%
2025-07-18	192.8700	192.9500	182.880000	184.0900	-4.005%	457,059	+8.767%
2025-07-17	189.5200	192.7400	189.520000	191.7700	+0.351%	335,075	+4.412%
2025-07-16	191.5100	194.0500	187.740000	191.1000	+0.236%	423,161	+4.778%
2025-07-15	200.7400	200.7400	190.315000	190.6500	-4.075%	327,111	+5.025%
2025-07-14	197.9300	201.2750	195.725000	198.7500	-0.917%	282,093	+0.745%
2025-07-11	199.5800	201.8000	197.643700	200.5900	-0.865%	265,743	-0.179%
2025-07-10	200.2500	207.5200	199.210000	202.3400	+0.817%	328,469	-1.043%
2025-07-09	193.6700	200.7600	193.385000	200.7000	+4.162%	415,149	-0.234%
2025-07-08	193.3500	195.7700	189.270000	192.6800	+0.501%	358,492	+3.918%
2025-07-07	194.0000	195.5000	188.290000	191.7200	-1.470%	515,822	+4.439%
2025-07-03	195.0000	196.8500	191.970000	194.5800	-0.471%	223,710	+2.904%
2025-07-02	193.8800	197.1500	192.496800	195.5000	+0.426%	546,761	+2.419%
2025-07-01	177.5900	197.1575	177.590000	194.6700	+7.958%	731,329	+2.856%
2025-06-30	179.5000	181.0100	177.210000	180.3200	+0.986%	333,752	+11.041%
2025-06-27	177.3000	181.0700	176.925000	178.5600	+0.995%	302,648	+12.136%
2025-06-26	176.9300	179.2500	174.660000	176.8000	+0.312%	343,356	+13.252%
2025-06-25	180.2500	182.3990	175.365000	176.2500	-3.159%	397,971	+13.606%
2025-06-24	179.6500	184.4900	179.200000	182.0000	+1.342%	465,100	+10.016%
2025-06-23	169.1100	180.3100	169.110000	179.5900	+5.424%	505,852	+11.493%
2025-06-20	166.3900	173.8050	166.390000	170.3500	+4.100%	685,454	+17.540%
2025-06-18	162.6700	167.4400	162.560000	163.6400	+0.596%	570,652	+22.360%
2025-06-17	164.0000	169.4900	162.670000	162.6700	-2.558%	423,950	+23.090%
2025-06-16	167.9600	169.4999	163.970000	166.9400	+1.139%	681,589	+19.941%
2025-06-13	167.1800	169.9950	163.655000	165.0600	-3.298%	259,909	+21.307%
2025-06-12	169.4200	171.9500	165.667100	170.6900	-0.053%	248,482	+17.306%
2025-06-11	177.2400	178.6800	170.660000	170.7800	-2.411%	426,750	+17.244%
2025-06-10	170.9700	175.0900	168.925000	175.0000	+3.870%	570,269	+14.417%
2025-06-09	167.6200	169.0500	165.070000	168.4800	+2.066%	468,640	+18.845%
2025-06-06	171.1900	172.4000	164.690000	165.0700	-2.757%	493,784	+21.300%
2025-06-05	166.7000	171.7000	164.410000	169.7500	+2.099%	591,902	+17.956%
2025-06-04	164.7500	169.1900	164.520000	166.2600	+1.304%	300,636	+20.432%
2025-06-03	159.3900	164.5100	158.465000	164.1200	+3.220%	239,999	+22.002%
2025-06-02	157.6400	159.2500	154.005000	159.0000	-0.301%	450,783	+25.931%
2025-05-30	159.5600	160.2900	158.465000	159.4800	-0.319%	404,124	+25.552%
2025-05-29	156.9100	160.2200	154.807000	159.9900	+3.359%	499,816	+25.152%
2025-05-28	161.7900	161.7900	154.650000	154.7900	-4.914%	684,875	+29.356%
2025-05-27	159.2700	163.5750	156.870000	162.7900	+3.993%	719,028	+22.999%
2025-05-23	152.1800	157.2600	152.180000	156.5400	+0.747%	380,762	+27.910%
2025-05-22	152.3100	156.1300	150.831000	155.3800	+0.903%	369,532	+28.865%
2025-05-21	159.5600	161.0300	153.870000	153.9900	-4.461%	336,745	+30.028%
2025-05-20	164.5900	164.8100	160.360000	161.1800	-0.278%	229,549	+24.228%
2025-05-19	161.5100	163.7400	159.610000	161.6300	-2.849%	263,232	+23.882%
2025-05-16	162.6300	167.5850	162.230000	166.3700	+2.363%	245,306	+20.352%
2025-05-15	163.1800	163.1800	159.380000	162.5300	-0.398%	423,103	+23.196%
2025-05-14	168.8800	171.6600	161.585000	163.1800	-4.685%	504,156	+22.705%
2025-05-13	169.0600	174.4700	168.255000	171.2000	+2.435%	511,488	+16.957%
2025-05-12	169.8400	173.8100	163.310000	167.1300	+3.833%	524,360	+19.805%
2025-05-09	163.3100	165.7150	159.030000	160.9600	-1.051%	390,985	+24.397%
2025-05-08	158.0700	166.2500	153.500000	162.6700	-0.950%	679,097	+23.090%
2025-05-07	170.1200	170.1200	161.165000	164.2300	-0.809%	632,207	+21.920%
2025-05-06	170.3500	178.5750	164.500000	165.5700	-2.789%	430,923	+20.934%
2025-05-05	168.5600	173.0800	168.440000	170.3200	-0.351%	309,914	+17.561%
2025-05-02	167.4400	171.6000	166.800000	170.9200	+2.618%	275,495	+17.148%
2025-05-01	166.5600	170.8700	163.115000	166.5600	+0.440%	323,984	+20.215%
2025-04-30	166.0400	167.0050	161.115000	165.8300	-1.462%	244,320	+20.744%
2025-04-29	167.3000	168.5200	163.795000	168.2900	+0.268%	195,071	+18.979%
2025-04-28	168.3100	171.0500	164.920000	167.8400	-0.409%	177,683	+19.298%
2025-04-25	168.5900	168.8700	166.080000	168.5300	-1.022%	260,483	+18.810%
2025-04-24	165.5200	171.0000	162.685000	170.2700	+3.659%	270,745	+17.596%
2025-04-23	175.6700	175.6700	164.209600	164.2600	+1.145%	191,068	+21.898%
2025-04-22	155.8000	163.7650	155.800000	162.4000	+5.311%	361,344	+23.294%
2025-04-21	156.7400	157.0750	151.270000	154.2100	-2.547%	289,183	+29.842%
2025-04-17	156.7400	158.9600	156.140000	158.2400	+1.475%	357,922	+26.536%
2025-04-16	162.3500	165.2500	153.395000	155.9400	-4.891%	431,297	+28.402%
2025-04-15	167.6000	171.0450	162.930000	163.9600	-2.602%	440,355	+22.121%
2025-04-14	170.9500	170.9500	166.370000	168.3400	-0.083%	492,877	+18.944%
2025-04-11	166.0200	170.0000	161.020000	168.4800	-1.109%	604,636	+18.845%
2025-04-10	169.6300	172.0400	162.580000	170.3700	-1.878%	444,967	+17.527%
2025-04-09	155.9700	177.5550	153.850000	173.6300	+10.129%	673,131	+15.320%
2025-04-08	167.9300	170.5500	154.010000	157.6600	-4.315%	603,972	+27.001%
2025-04-07	167.1500	184.0600	162.960000	164.7700	-4.895%	747,445	+21.521%