LPX
Louisiana-Pacific Corp.
stockNYSE
At CloseOct 20, 2026 3:59:57 PM EDT
72.36USD+2.369%(+1.67)1,532,383
LPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 71.18 | 73.18 | 70.94 | 72.35 | +2.348% | 1,532,383 | 0.000% |
| 2026-10-19 | 70.09 | 71.60 | 69.73 | 70.69 | +0.914% | 1,611,897 | +2.348% |
| 2026-10-16 | 69.49 | 71.10 | 69.46 | 70.05 | +0.951% | 1,343,982 | +3.283% |
| 2026-10-15 | 66.19 | 70.00 | 66.19 | 69.39 | +4.330% | 1,478,617 | +4.266% |
| 2026-10-14 | 65.01 | 66.88 | 65.01 | 66.51 | -0.449% | 1,018,297 | +8.781% |
| 2026-10-13 | 66.64 | 67.51 | 65.80 | 66.81 | +1.335% | 1,157,980 | +8.292% |
| 2026-10-12 | 64.77 | 66.29 | 64.01 | 65.93 | +0.365% | 1,277,066 | +9.738% |
| 2026-10-09 | 65.14 | 66.08 | 64.53 | 65.69 | +0.968% | 881,666 | +10.139% |
| 2026-10-08 | 64.19 | 66.11 | 63.47 | 65.06 | +0.494% | 1,144,603 | +11.205% |
| 2026-10-07 | 65.63 | 65.76 | 64.03 | 64.74 | -3.214% | 1,212,012 | +11.755% |
| 2026-10-06 | 65.71 | 68.02 | 65.01 | 66.89 | +2.451% | 1,049,204 | +8.163% |
| 2026-10-05 | 65.99 | 67.19 | 63.87 | 65.29 | +0.292% | 1,538,650 | +10.813% |
| 2026-10-02 | 66.16 | 66.56 | 64.50 | 65.10 | +0.852% | 987,989 | +11.137% |
| 2026-10-01 | 64.45 | 64.92 | 62.18 | 64.55 | 0.000% | 1,716,918 | +12.084% |
| 2026-09-30 | 66.50 | 66.80 | 64.53 | 64.55 | -1.840% | 1,155,090 | +12.084% |
| 2026-09-29 | 65.30 | 66.80 | 65.21 | 65.76 | -0.454% | 994,986 | +10.021% |
| 2026-09-28 | 65.82 | 66.90 | 64.98 | 66.06 | -0.960% | 1,034,856 | +9.522% |
| 2026-09-25 | 66.35 | 67.39 | 65.63 | 66.70 | +0.634% | 618,074 | +8.471% |
| 2026-09-24 | 67.67 | 68.17 | 65.57 | 66.28 | -2.558% | 889,506 | +9.158% |
| 2026-09-23 | 67.27 | 68.71 | 66.69 | 68.02 | 0.000% | 1,418,040 | +6.366% |
| 2026-09-22 | 66.44 | 68.07 | 66.20 | 68.02 | +4.566% | 1,366,309 | +6.366% |
| 2026-09-21 | 65.95 | 66.27 | 64.50 | 65.05 | -0.413% | 961,503 | +11.222% |
| 2026-09-18 | 66.82 | 66.82 | 64.49 | 65.32 | -0.760% | 1,148,653 | +10.762% |
| 2026-09-17 | 67.05 | 67.11 | 65.61 | 65.82 | +0.704% | 1,047,876 | +9.921% |
| 2026-09-16 | 65.00 | 67.05 | 64.88 | 65.36 | +0.942% | 1,398,957 | +10.695% |
| 2026-09-15 | 66.69 | 66.73 | 64.59 | 64.75 | -3.054% | 1,453,921 | +11.737% |
| 2026-09-14 | 66.73 | 67.47 | 66.10 | 66.79 | -0.743% | 958,996 | +8.325% |
| 2026-09-11 | 66.71 | 67.48 | 65.37 | 67.29 | +2.389% | 836,263 | +7.520% |
| 2026-09-10 | 68.10 | 68.10 | 65.35 | 65.72 | -2.666% | 1,582,030 | +10.088% |
| 2026-09-09 | 67.00 | 67.77 | 66.36 | 67.52 | +0.656% | 953,292 | +7.153% |
| 2026-09-08 | 68.54 | 68.58 | 66.09 | 67.08 | -1.599% | 1,191,314 | +7.856% |
| 2026-09-04 | 68.55 | 69.51 | 67.05 | 68.17 | +0.650% | 822,356 | +6.132% |
| 2026-09-03 | 69.33 | 70.38 | 66.83 | 67.73 | -0.849% | 895,682 | +6.821% |
| 2026-09-02 | 69.80 | 69.80 | 68.26 | 68.31 | -0.727% | 852,688 | +5.914% |
| 2026-09-01 | 69.54 | 70.10 | 67.85 | 68.81 | -2.411% | 1,315,882 | +5.145% |
| 2026-08-31 | 70.33 | 70.92 | 69.28 | 70.51 | -1.052% | 1,416,930 | +2.610% |
| 2026-08-28 | 71.78 | 72.73 | 70.09 | 71.26 | +0.764% | 974,404 | +1.530% |
| 2026-08-27 | 70.79 | 71.57 | 70.00 | 70.72 | -0.702% | 1,181,640 | +2.305% |
| 2026-08-26 | 72.44 | 72.91 | 71.13 | 71.22 | -1.521% | 838,044 | +1.587% |
| 2026-08-25 | 73.25 | 73.25 | 71.83 | 72.32 | -0.413% | 980,205 | +0.041% |
| 2026-08-24 | 73.68 | 74.52 | 71.69 | 72.62 | -0.765% | 633,961 | -0.372% |
| 2026-08-21 | 73.94 | 74.28 | 73.00 | 73.18 | -0.773% | 797,299 | -1.134% |
| 2026-08-20 | 73.86 | 75.20 | 72.83 | 73.75 | -2.948% | 1,037,343 | -1.898% |
| 2026-08-19 | 72.77 | 76.05 | 72.24 | 75.99 | +6.683% | 1,114,472 | -4.790% |
| 2026-08-18 | 72.02 | 72.02 | 70.12 | 71.23 | -1.466% | 1,100,050 | +1.572% |
| 2026-08-17 | 73.24 | 73.89 | 70.80 | 72.29 | -2.165% | 1,332,360 | +0.083% |
| 2026-08-14 | 73.80 | 74.53 | 73.15 | 73.89 | -0.337% | 828,135 | -2.084% |
| 2026-08-13 | 74.44 | 75.24 | 73.28 | 74.14 | +0.652% | 1,065,617 | -2.414% |
| 2026-08-12 | 75.11 | 75.93 | 72.64 | 73.66 | -2.463% | 816,455 | -1.778% |
| 2026-08-11 | 74.90 | 76.65 | 74.90 | 75.52 | +1.519% | 1,437,746 | -4.198% |
| 2026-08-10 | 77.89 | 77.91 | 74.19 | 74.39 | -5.248% | 1,211,843 | -2.742% |
| 2026-08-07 | 77.50 | 79.48 | 77.01 | 78.51 | +3.425% | 1,151,949 | -7.846% |
| 2026-08-06 | 76.59 | 77.84 | 74.38 | 75.91 | -1.874% | 1,440,418 | -4.690% |
| 2026-08-05 | 75.00 | 79.35 | 73.45 | 77.36 | +0.716% | 2,151,206 | -6.476% |
| 2026-08-04 | 73.51 | 77.72 | 73.01 | 76.81 | +4.135% | 1,987,512 | -5.807% |
| 2026-08-03 | 70.50 | 74.50 | 70.25 | 73.76 | +1.836% | 1,820,799 | -1.912% |
| 2026-07-31 | 71.73 | 72.84 | 70.95 | 72.43 | +0.723% | 919,451 | -0.110% |
| 2026-07-30 | 74.05 | 74.19 | 71.33 | 71.91 | -2.309% | 1,279,820 | +0.612% |
| 2026-07-29 | 75.37 | 76.44 | 73.44 | 73.61 | -3.841% | 1,651,282 | -1.712% |
| 2026-07-28 | 75.22 | 77.79 | 75.22 | 76.55 | +3.125% | 1,019,733 | -5.487% |
| 2026-07-27 | 75.19 | 77.34 | 73.68 | 74.23 | -0.336% | 695,916 | -2.533% |
| 2026-07-24 | 72.13 | 74.84 | 71.93 | 74.48 | +3.244% | 710,368 | -2.860% |
| 2026-07-23 | 70.83 | 72.52 | 70.49 | 72.14 | -0.661% | 913,389 | +0.291% |
| 2026-07-22 | 70.85 | 72.63 | 70.38 | 72.62 | +3.374% | 682,695 | -0.372% |
| 2026-07-21 | 71.50 | 72.40 | 69.42 | 70.25 | -1.500% | 1,550,641 | +2.989% |
| 2026-07-20 | 73.97 | 73.97 | 70.93 | 71.32 | -3.596% | 713,429 | +1.444% |
| 2026-07-17 | 76.58 | 77.61 | 73.64 | 73.98 | -3.772% | 847,504 | -2.203% |
| 2026-07-16 | 73.44 | 77.20 | 73.44 | 76.88 | +4.684% | 980,064 | -5.892% |
| 2026-07-15 | 75.58 | 77.44 | 73.38 | 73.44 | -2.612% | 1,651,843 | -1.484% |
| 2026-07-14 | 74.04 | 75.80 | 72.98 | 75.41 | +4.446% | 2,251,312 | -4.058% |
| 2026-07-13 | 73.21 | 74.47 | 71.84 | 72.20 | -1.312% | 967,845 | +0.208% |
| 2026-07-10 | 72.98 | 74.71 | 72.98 | 73.16 | +0.605% | 1,215,664 | -1.107% |
| 2026-07-09 | 72.37 | 73.51 | 72.15 | 72.72 | +0.874% | 1,104,616 | -0.509% |
| 2026-07-08 | 74.00 | 74.00 | 70.25 | 72.09 | -3.597% | 1,497,045 | +0.361% |
| 2026-07-07 | 77.96 | 78.60 | 74.23 | 74.78 | -3.646% | 1,417,942 | -3.250% |
| 2026-07-06 | 79.13 | 79.49 | 76.65 | 77.61 | -2.143% | 900,663 | -6.777% |
| 2026-07-02 | 79.33 | 81.48 | 77.89 | 79.31 | +0.826% | 1,045,925 | -8.776% |
| 2026-07-01 | 78.29 | 80.13 | 78.06 | 78.66 | 0.000% | 1,072,949 | -8.022% |
| 2026-06-30 | 80.98 | 80.98 | 78.29 | 78.66 | -2.334% | 1,414,524 | -8.022% |
| 2026-06-29 | 81.14 | 81.51 | 78.47 | 80.54 | -2.234% | 1,093,878 | -10.169% |
| 2026-06-26 | 81.25 | 82.72 | 80.60 | 82.38 | +0.956% | 1,279,127 | -12.175% |
| 2026-06-25 | 80.29 | 83.75 | 80.29 | 81.60 | +2.397% | 1,374,021 | -11.336% |
| 2026-06-24 | 75.28 | 80.80 | 75.28 | 79.69 | +7.442% | 1,863,681 | -9.211% |
| 2026-06-23 | 76.29 | 76.29 | 73.70 | 74.17 | -2.073% | 805,558 | -2.454% |
| 2026-06-22 | 76.31 | 77.47 | 75.28 | 75.74 | -2.347% | 620,898 | -4.476% |
| 2026-06-18 | 76.50 | 79.33 | 76.36 | 77.56 | +3.015% | 1,963,168 | -6.717% |
| 2026-06-17 | 77.22 | 79.64 | 75.24 | 75.29 | -2.651% | 926,684 | -3.905% |
| 2026-06-16 | 77.86 | 78.94 | 77.04 | 77.34 | +0.142% | 728,322 | -6.452% |
| 2026-06-15 | 77.27 | 79.69 | 76.95 | 77.23 | +2.918% | 845,232 | -6.319% |
| 2026-06-12 | 75.72 | 76.86 | 74.63 | 75.04 | +0.375% | 1,010,065 | -3.585% |
| 2026-06-11 | 72.33 | 74.96 | 70.44 | 74.76 | +4.181% | 1,112,167 | -3.224% |
| 2026-06-10 | 71.56 | 72.44 | 70.19 | 71.76 | -1.007% | 1,046,435 | +0.822% |
| 2026-06-09 | 71.10 | 73.45 | 70.93 | 72.49 | +3.483% | 1,143,813 | -0.193% |
| 2026-06-08 | 70.73 | 71.19 | 69.39 | 70.05 | -0.779% | 830,551 | +3.283% |
| 2026-06-05 | 70.90 | 72.27 | 70.45 | 70.60 | -0.968% | 1,686,183 | +2.479% |
| 2026-06-04 | 74.65 | 75.09 | 71.01 | 71.29 | -3.388% | 1,393,954 | +1.487% |
| 2026-06-03 | 72.90 | 74.50 | 72.63 | 73.79 | -0.108% | 613,758 | -1.951% |
| 2026-06-02 | 72.75 | 75.04 | 72.48 | 73.87 | -0.886% | 905,615 | -2.058% |
| 2026-06-01 | 75.46 | 75.48 | 72.22 | 74.53 | -2.422% | 802,147 | -2.925% |
| 2026-05-29 | 76.11 | 76.94 | 75.33 | 76.38 | +0.381% | 1,185,546 | -5.276% |
| 2026-05-28 | 74.30 | 76.68 | 73.40 | 76.09 | +1.130% | 933,655 | -4.915% |
| 2026-05-27 | 74.25 | 76.52 | 74.12 | 75.24 | +2.367% | 938,971 | -3.841% |
| 2026-05-26 | 70.90 | 73.78 | 70.37 | 73.50 | +4.241% | 779,359 | -1.565% |
| 2026-05-22 | 70.41 | 71.14 | 69.03 | 70.51 | +0.528% | 823,853 | +2.610% |
| 2026-05-21 | 68.67 | 70.70 | 67.80 | 70.14 | +0.114% | 1,542,904 | +3.151% |
| 2026-05-20 | 67.18 | 70.35 | 66.12 | 70.06 | +4.536% | 1,068,299 | +3.269% |
| 2026-05-19 | 69.73 | 70.23 | 67.00 | 67.02 | -4.855% | 879,468 | +7.953% |
| 2026-05-18 | 69.58 | 73.20 | 69.47 | 70.44 | +0.830% | 1,070,361 | +2.712% |
| 2026-05-15 | 72.55 | 73.03 | 69.83 | 69.86 | -5.082% | 1,081,101 | +3.564% |
| 2026-05-14 | 70.94 | 74.08 | 70.30 | 73.60 | +4.784% | 854,142 | -1.698% |
| 2026-05-13 | 71.05 | 71.50 | 69.65 | 70.24 | -2.105% | 869,080 | +3.004% |
| 2026-05-12 | 73.31 | 73.74 | 71.15 | 71.75 | -1.685% | 1,296,736 | +0.836% |
| 2026-05-11 | 75.03 | 75.16 | 72.72 | 72.98 | -2.888% | 1,209,753 | -0.863% |
| 2026-05-08 | 75.84 | 76.50 | 74.26 | 75.15 | -0.450% | 1,487,367 | -3.726% |
| 2026-05-07 | 71.74 | 76.43 | 71.74 | 75.49 | +4.139% | 2,401,821 | -4.159% |
| 2026-05-06 | 70.31 | 73.20 | 66.68 | 72.49 | +3.928% | 2,735,509 | -0.193% |
| 2026-05-05 | 69.91 | 70.64 | 68.66 | 69.75 | +1.072% | 1,897,573 | +3.728% |
| 2026-05-04 | 70.57 | 70.65 | 68.63 | 69.01 | -3.157% | 1,862,959 | +4.840% |
| 2026-05-01 | 72.47 | 73.36 | 71.20 | 71.26 | -1.288% | 772,643 | +1.530% |
| 2026-04-30 | 72.09 | 73.12 | 70.70 | 72.19 | +0.139% | 861,594 | +0.222% |
| 2026-04-29 | 75.50 | 75.53 | 71.18 | 72.09 | -4.681% | 1,522,578 | +0.361% |
| 2026-04-28 | 76.81 | 76.88 | 75.13 | 75.63 | -1.163% | 947,118 | -4.337% |
| 2026-04-27 | 75.27 | 77.18 | 74.88 | 76.52 | +1.607% | 1,429,297 | -5.450% |
| 2026-04-24 | 74.43 | 75.52 | 73.30 | 75.31 | +0.817% | 1,207,857 | -3.930% |
| 2026-04-23 | 74.00 | 75.32 | 73.38 | 74.70 | +1.288% | 798,394 | -3.146% |
| 2026-04-22 | 71.89 | 73.81 | 68.87 | 73.75 | +4.299% | 2,488,944 | -1.898% |
| 2026-04-21 | 74.25 | 75.80 | 70.01 | 70.71 | -4.057% | 3,329,612 | +2.319% |
| 2026-04-20 | 76.41 | 76.48 | 73.63 | 73.70 | -4.248% | 1,810,653 | -1.832% |
| 2026-04-17 | 74.43 | 77.88 | 73.79 | 76.97 | +6.151% | 1,377,547 | -6.002% |
| 2026-04-16 | 73.99 | 74.94 | 72.19 | 72.51 | -1.761% | 669,379 | -0.221% |
| 2026-04-15 | 75.15 | 75.25 | 73.37 | 73.81 | -1.888% | 508,913 | -1.978% |
| 2026-04-14 | 76.00 | 76.31 | 74.77 | 75.23 | -0.358% | 550,281 | -3.828% |
| 2026-04-13 | 74.20 | 75.57 | 72.31 | 75.50 | +0.949% | 470,395 | -4.172% |
| 2026-04-10 | 76.07 | 76.92 | 74.72 | 74.79 | -1.592% | 649,409 | -3.262% |
| 2026-04-09 | 74.56 | 76.61 | 74.30 | 76.00 | +0.983% | 803,134 | -4.803% |
| 2026-04-08 | 73.40 | 76.14 | 73.06 | 75.26 | +7.684% | 1,564,330 | -3.867% |
| 2026-04-07 | 71.26 | 71.82 | 69.34 | 69.89 | -3.106% | 699,862 | +3.520% |
| 2026-04-06 | 70.71 | 72.42 | 70.13 | 72.13 | +1.864% | 581,458 | +0.305% |
| 2026-04-02 | 71.00 | 73.10 | 69.69 | 70.81 | -2.600% | 781,153 | +2.175% |
| 2026-04-01 | 72.61 | 74.00 | 72.21 | 72.70 | -0.069% | 911,582 | -0.481% |
| 2026-03-31 | 71.83 | 73.91 | 70.70 | 72.75 | +3.529% | 813,839 | -0.550% |
| 2026-03-30 | 72.44 | 72.44 | 70.13 | 70.27 | -1.431% | 762,072 | +2.960% |
| 2026-03-27 | 71.95 | 72.26 | 70.84 | 71.29 | -1.628% | 695,959 | +1.487% |
| 2026-03-26 | 73.72 | 75.69 | 72.39 | 72.47 | -2.607% | 852,364 | -0.166% |
| 2026-03-25 | 74.71 | 75.50 | 72.92 | 74.41 | +1.114% | 642,751 | -2.768% |
| 2026-03-24 | 71.83 | 74.44 | 71.48 | 73.59 | +1.308% | 555,075 | -1.685% |
| 2026-03-23 | 71.97 | 74.44 | 70.47 | 72.64 | +3.890% | 675,612 | -0.399% |
| 2026-03-20 | 72.31 | 72.39 | 69.63 | 69.92 | -3.225% | 1,371,714 | +3.475% |
| 2026-03-19 | 74.04 | 74.31 | 71.86 | 72.25 | -3.872% | 745,439 | +0.138% |
| 2026-03-18 | 76.19 | 77.86 | 74.57 | 75.16 | -2.504% | 593,759 | -3.739% |
| 2026-03-17 | 76.36 | 77.31 | 75.50 | 77.09 | +1.782% | 426,270 | -6.149% |
| 2026-03-16 | 76.19 | 77.45 | 75.52 | 75.74 | -0.092% | 393,144 | -4.476% |
| 2026-03-13 | 76.28 | 76.78 | 75.01 | 75.81 | +0.651% | 439,032 | -4.564% |
| 2026-03-12 | 76.17 | 77.28 | 74.90 | 75.32 | -2.220% | 787,566 | -3.943% |
| 2026-03-11 | 78.38 | 79.01 | 77.00 | 77.03 | -2.296% | 694,028 | -6.076% |
| 2026-03-10 | 76.50 | 79.98 | 76.33 | 78.84 | +1.519% | 1,187,011 | -8.232% |
| 2026-03-09 | 76.56 | 78.02 | 74.23 | 77.66 | -0.051% | 680,792 | -6.837% |
| 2026-03-06 | 79.25 | 79.37 | 76.74 | 77.70 | -3.430% | 1,441,997 | -6.885% |
| 2026-03-05 | 79.77 | 80.74 | 78.75 | 80.46 | -0.161% | 958,557 | -10.080% |
| 2026-03-04 | 82.10 | 83.53 | 80.00 | 80.59 | -2.504% | 839,490 | -10.225% |
| 2026-03-03 | 80.41 | 82.94 | 78.84 | 82.66 | -1.089% | 1,365,148 | -12.473% |
| 2026-03-02 | 82.52 | 84.13 | 81.15 | 83.57 | -1.381% | 1,172,315 | -13.426% |
| 2026-02-27 | 82.25 | 84.83 | 80.79 | 84.74 | +1.461% | 1,113,206 | -14.621% |
| 2026-02-26 | 82.83 | 83.67 | 81.08 | 83.52 | +1.445% | 675,428 | -13.374% |
| 2026-02-25 | 85.54 | 85.57 | 81.46 | 82.33 | -3.459% | 1,451,949 | -12.122% |
| 2026-02-24 | 83.20 | 85.74 | 83.10 | 85.28 | +4.767% | 1,752,349 | -15.162% |
| 2026-02-23 | 80.49 | 81.46 | 78.53 | 81.40 | +0.148% | 1,239,741 | -11.118% |
| 2026-02-20 | 85.31 | 85.70 | 81.19 | 81.28 | -4.612% | 1,366,027 | -10.987% |
| 2026-02-19 | 86.07 | 87.36 | 84.72 | 85.21 | -1.229% | 1,022,901 | -15.092% |
| 2026-02-18 | 88.70 | 90.03 | 86.23 | 86.27 | -2.915% | 1,340,371 | -16.135% |
| 2026-02-17 | 91.16 | 91.38 | 86.56 | 88.86 | -5.084% | 3,114,480 | -18.580% |
| 2026-02-13 | 93.98 | 95.40 | 92.78 | 93.62 | -0.288% | 1,739,782 | -22.720% |
| 2026-02-12 | 97.73 | 99.31 | 93.67 | 93.89 | -3.216% | 937,439 | -22.942% |
| 2026-02-11 | 96.95 | 97.96 | 94.73 | 97.01 | +0.435% | 1,237,070 | -25.420% |
| 2026-02-10 | 96.48 | 100.34 | 96.08 | 96.59 | -2.009% | 2,180,408 | -25.096% |
| 2026-02-09 | 96.84 | 98.73 | 96.06 | 98.57 | +1.650% | 788,837 | -26.600% |
| 2026-02-06 | 95.25 | 97.45 | 94.36 | 96.97 | +3.346% | 1,145,982 | -25.389% |
| 2026-02-05 | 95.93 | 95.93 | 92.96 | 93.83 | -0.382% | 1,870,951 | -22.892% |
| 2026-02-04 | 90.25 | 95.70 | 89.51 | 94.19 | +5.630% | 2,019,349 | -23.187% |
| 2026-02-03 | 83.93 | 91.42 | 83.93 | 89.17 | +5.203% | 1,592,007 | -18.863% |
| 2026-02-02 | 83.74 | 85.61 | 83.15 | 84.76 | +1.218% | 836,462 | -14.641% |
| 2026-01-30 | 85.85 | 85.94 | 83.32 | 83.74 | -3.124% | 940,526 | -13.602% |
| 2026-01-29 | 87.95 | 88.15 | 84.15 | 86.44 | -2.250% | 940,766 | -16.300% |
| 2026-01-28 | 87.76 | 89.51 | 87.15 | 88.43 | +0.477% | 855,091 | -18.184% |
| 2026-01-27 | 89.95 | 90.44 | 87.66 | 88.01 | -2.869% | 814,355 | -17.793% |
| 2026-01-26 | 91.80 | 91.80 | 89.33 | 90.61 | -0.701% | 511,226 | -20.152% |
| 2026-01-23 | 92.47 | 92.70 | 91.01 | 91.25 | -1.469% | 514,947 | -20.712% |
| 2026-01-22 | 93.18 | 94.04 | 91.60 | 92.61 | +0.477% | 984,232 | -21.877% |
| 2026-01-21 | 92.75 | 93.94 | 91.90 | 92.17 | +0.272% | 709,708 | -21.504% |
| 2026-01-20 | 91.18 | 92.37 | 90.95 | 91.92 | -1.310% | 484,844 | -21.290% |
| 2026-01-16 | 93.45 | 94.11 | 92.46 | 93.14 | -0.608% | 829,473 | -22.321% |
| 2026-01-15 | 93.52 | 94.07 | 91.43 | 93.71 | +1.870% | 842,070 | -22.794% |
| 2026-01-14 | 91.24 | 93.58 | 90.13 | 91.99 | +0.712% | 2,259,388 | -21.350% |
| 2026-01-13 | 90.91 | 92.31 | 90.91 | 91.34 | -0.044% | 1,663,467 | -20.790% |
| 2026-01-12 | 91.01 | 91.48 | 89.80 | 91.38 | -0.728% | 1,718,001 | -20.825% |
| 2026-01-09 | 85.95 | 92.37 | 85.34 | 92.05 | +8.961% | 1,953,444 | -21.401% |
| 2026-01-08 | 78.22 | 85.69 | 77.86 | 84.48 | +6.734% | 1,435,113 | -14.358% |
| 2026-01-07 | 85.68 | 85.68 | 78.86 | 79.15 | -7.003% | 1,233,845 | -8.591% |
| 2026-01-06 | 83.55 | 85.33 | 83.50 | 85.11 | +1.454% | 753,355 | -14.992% |
| 2026-01-05 | 81.19 | 84.49 | 81.19 | 83.89 | +2.643% | 603,938 | -13.756% |
| 2026-01-02 | 80.88 | 82.09 | 79.56 | 81.73 | +1.201% | 834,626 | -11.477% |
| 2025-12-31 | 82.23 | 82.23 | 80.66 | 80.76 | -1.895% | 354,938 | -10.414% |
| 2025-12-30 | 81.58 | 82.66 | 81.07 | 82.32 | +0.488% | 986,864 | -12.111% |
| 2025-12-29 | 83.16 | 83.16 | 81.75 | 81.92 | -1.266% | 1,235,601 | -11.682% |
| 2025-12-26 | 82.35 | 83.08 | 82.09 | 82.97 | +0.509% | 398,266 | -12.800% |
| 2025-12-24 | 82.66 | 83.08 | 82.10 | 82.55 | +0.683% | 198,715 | -12.356% |
| 2025-12-23 | 82.55 | 82.55 | 81.31 | 81.99 | -0.546% | 473,625 | -11.758% |
| 2025-12-22 | 80.92 | 82.78 | 80.80 | 82.44 | +2.017% | 736,135 | -12.239% |
| 2025-12-19 | 84.42 | 84.42 | 79.01 | 80.81 | -5.164% | 3,218,036 | -10.469% |
| 2025-12-18 | 85.31 | 86.48 | 84.97 | 85.21 | +0.912% | 662,904 | -15.092% |
| 2025-12-17 | 83.77 | 85.12 | 83.46 | 84.44 | 0.000% | 437,448 | -14.318% |
| 2025-12-16 | 86.25 | 86.43 | 84.15 | 84.44 | -1.711% | 839,693 | -14.318% |
| 2025-12-15 | 87.17 | 87.17 | 85.77 | 85.91 | -0.877% | 1,259,557 | -15.784% |
| 2025-12-12 | 88.13 | 88.70 | 86.58 | 86.67 | -1.141% | 1,828,336 | -16.522% |
| 2025-12-11 | 87.69 | 88.47 | 87.31 | 87.67 | +0.631% | 1,353,177 | -17.475% |
| 2025-12-10 | 84.16 | 87.80 | 83.79 | 87.12 | +3.887% | 1,462,943 | -16.954% |
| 2025-12-09 | 84.00 | 84.59 | 83.28 | 83.86 | -0.875% | 696,802 | -13.725% |
| 2025-12-08 | 84.20 | 85.05 | 83.36 | 84.60 | +0.463% | 761,126 | -14.480% |
| 2025-12-05 | 82.30 | 85.33 | 82.04 | 84.21 | +2.458% | 987,095 | -14.084% |
| 2025-12-04 | 83.28 | 83.50 | 81.87 | 82.19 | -0.677% | 671,798 | -11.972% |
| 2025-12-03 | 82.03 | 83.24 | 82.03 | 82.75 | +1.112% | 567,910 | -12.568% |
| 2025-12-02 | 82.14 | 82.21 | 81.15 | 81.84 | -0.268% | 848,624 | -11.596% |
| 2025-12-01 | 81.02 | 83.68 | 80.95 | 82.06 | +0.061% | 918,697 | -11.833% |
| 2025-11-28 | 81.73 | 82.64 | 81.52 | 82.01 | +0.626% | 1,106,154 | -11.779% |
| 2025-11-26 | 80.95 | 82.07 | 80.81 | 81.50 | +0.147% | 864,596 | -11.227% |
| 2025-11-25 | 78.51 | 81.95 | 78.10 | 81.38 | +4.952% | 1,190,686 | -11.096% |
| 2025-11-24 | 76.97 | 77.67 | 76.60 | 77.54 | -0.270% | 889,609 | -6.693% |
| 2025-11-21 | 75.02 | 79.10 | 74.92 | 77.75 | +4.153% | 920,493 | -6.945% |
| 2025-11-20 | 75.63 | 76.04 | 74.17 | 74.65 | -0.453% | 852,986 | -3.081% |
| 2025-11-19 | 74.69 | 75.38 | 74.02 | 74.99 | +0.442% | 714,579 | -3.520% |
| 2025-11-18 | 74.15 | 75.63 | 73.74 | 74.66 | +0.080% | 638,729 | -3.094% |
| 2025-11-17 | 75.46 | 75.46 | 73.42 | 74.60 | -1.074% | 1,421,714 | -3.016% |
| 2025-11-14 | 75.15 | 75.46 | 74.01 | 75.41 | -0.606% | 841,959 | -4.058% |
| 2025-11-13 | 77.41 | 78.25 | 75.22 | 75.87 | -2.568% | 866,039 | -4.640% |
| 2025-11-12 | 77.74 | 78.56 | 76.33 | 77.87 | +0.193% | 819,642 | -7.089% |
| 2025-11-11 | 77.54 | 78.31 | 77.01 | 77.72 | +1.158% | 774,146 | -6.909% |
| 2025-11-10 | 79.35 | 79.35 | 76.56 | 76.83 | -2.127% | 1,320,348 | -5.831% |
| 2025-11-07 | 76.61 | 78.67 | 76.25 | 78.50 | +1.658% | 1,239,523 | -7.834% |
| 2025-11-06 | 77.33 | 79.26 | 76.37 | 77.22 | -1.228% | 1,255,682 | -6.307% |
| 2025-11-05 | 81.07 | 83.11 | 78.03 | 78.18 | -8.379% | 3,349,836 | -7.457% |
| 2025-11-04 | 84.30 | 85.90 | 83.59 | 85.33 | -0.860% | 994,261 | -15.212% |
| 2025-11-03 | 86.42 | 87.06 | 85.22 | 86.07 | -1.194% | 638,404 | -15.941% |
| 2025-10-31 | 88.19 | 88.19 | 86.21 | 87.11 | -1.258% | 763,005 | -16.944% |
| 2025-10-30 | 88.68 | 90.17 | 87.88 | 88.22 | -0.977% | 528,280 | -17.989% |
| 2025-10-29 | 90.80 | 91.13 | 87.62 | 89.09 | -2.527% | 695,043 | -18.790% |
| 2025-10-28 | 92.26 | 92.26 | 91.08 | 91.40 | -1.519% | 543,580 | -20.842% |
| 2025-10-27 | 92.71 | 93.90 | 91.55 | 92.81 | +0.032% | 486,361 | -22.045% |
| 2025-10-24 | 93.38 | 94.25 | 91.62 | 92.78 | +2.226% | 704,928 | -22.020% |
| 2025-10-23 | 90.14 | 91.03 | 88.42 | 90.76 | +0.420% | 673,105 | -20.284% |
| 2025-10-22 | 92.38 | 92.61 | 90.15 | 90.38 | -2.450% | 588,709 | -19.949% |
| 2025-10-21 | 90.09 | 93.08 | 89.95 | 92.65 | +2.094% | 544,365 | -21.910% |
| 2025-10-20 | 90.51 | 91.27 | 90.19 | 90.75 | +0.677% | 397,456 | -20.275% |
| 2025-10-17 | 89.76 | 90.63 | 88.87 | 90.14 | -0.133% | 304,490 | -19.736% |
| 2025-10-16 | 93.51 | 93.74 | 89.41 | 90.26 | -2.967% | 632,834 | -19.843% |
| 2025-10-15 | 93.17 | 93.60 | 91.92 | 93.02 | +0.248% | 764,345 | -22.221% |
| 2025-10-14 | 89.08 | 93.85 | 89.08 | 92.79 | +3.410% | 803,343 | -22.028% |
| 2025-10-13 | 88.77 | 90.34 | 88.58 | 89.73 | +1.013% | 946,114 | -19.369% |
| 2025-10-10 | 91.08 | 91.50 | 88.71 | 88.83 | -1.410% | 1,110,510 | -18.552% |
| 2025-10-09 | 92.59 | 94.00 | 89.04 | 90.10 | -0.233% | 858,754 | -19.700% |
| 2025-10-08 | 90.64 | 91.00 | 89.15 | 90.31 | +0.456% | 615,736 | -19.887% |
| 2025-10-07 | 91.07 | 92.55 | 89.03 | 89.90 | +0.796% | 1,129,694 | -19.522% |
| 2025-10-06 | 90.02 | 90.88 | 87.94 | 89.19 | -1.349% | 567,103 | -18.881% |
| 2025-10-03 | 90.27 | 90.90 | 89.34 | 90.41 | +0.478% | 1,031,234 | -19.976% |
| 2025-10-02 | 89.72 | 90.84 | 89.44 | 89.98 | -0.222% | 693,358 | -19.593% |
| 2025-10-01 | 88.94 | 90.30 | 88.44 | 90.18 | +1.508% | 993,385 | -19.772% |
| 2025-09-30 | 85.26 | 89.02 | 84.67 | 88.84 | +4.272% | 1,198,085 | -18.561% |
| 2025-09-29 | 85.12 | 86.21 | 83.38 | 85.20 | +0.567% | 906,629 | -15.082% |
| 2025-09-26 | 83.55 | 85.02 | 83.19 | 84.72 | +1.595% | 769,964 | -14.601% |
| 2025-09-25 | 82.79 | 83.92 | 82.30 | 83.39 | 0.000% | 765,990 | -13.239% |
| 2025-09-24 | 85.74 | 85.97 | 83.00 | 83.39 | -3.136% | 1,241,428 | -13.239% |
| 2025-09-23 | 87.38 | 88.00 | 85.81 | 86.09 | -0.921% | 681,230 | -15.960% |
| 2025-09-22 | 88.31 | 88.31 | 86.48 | 86.89 | -1.597% | 740,508 | -16.734% |
| 2025-09-19 | 90.79 | 90.79 | 87.75 | 88.30 | -2.903% | 1,442,057 | -18.063% |
| 2025-09-18 | 90.52 | 91.03 | 89.21 | 90.94 | +0.664% | 1,136,170 | -20.442% |
| 2025-09-17 | 94.01 | 96.41 | 90.05 | 90.34 | -3.822% | 905,591 | -19.914% |
| 2025-09-16 | 95.15 | 95.95 | 93.22 | 93.93 | -1.095% | 512,135 | -22.975% |
| 2025-09-15 | 96.52 | 96.52 | 94.30 | 94.97 | -0.980% | 579,330 | -23.818% |
| 2025-09-12 | 96.94 | 97.46 | 95.85 | 95.91 | -1.872% | 303,948 | -24.565% |
| 2025-09-11 | 95.81 | 97.88 | 95.81 | 97.74 | +2.442% | 480,697 | -25.977% |
| 2025-09-10 | 95.42 | 96.42 | 94.78 | 95.41 | -0.324% | 555,424 | -24.169% |
| 2025-09-09 | 98.26 | 98.54 | 95.00 | 95.72 | -3.586% | 440,103 | -24.415% |
| 2025-09-08 | 98.28 | 99.37 | 97.40 | 99.28 | +0.263% | 632,480 | -27.125% |
| 2025-09-05 | 98.04 | 101.28 | 97.40 | 99.02 | +2.336% | 966,650 | -26.934% |
| 2025-09-04 | 93.83 | 96.78 | 93.51 | 96.76 | +4.009% | 1,082,531 | -25.227% |
| 2025-09-03 | 92.84 | 93.39 | 91.63 | 93.03 | -0.193% | 479,684 | -22.229% |
| 2025-09-02 | 93.56 | 94.06 | 92.60 | 93.21 | -1.998% | 586,117 | -22.380% |
| 2025-08-29 | 96.05 | 96.14 | 94.59 | 95.11 | -0.617% | 707,262 | -23.930% |
| 2025-08-28 | 96.92 | 96.92 | 94.59 | 95.70 | -0.489% | 719,847 | -24.399% |
| 2025-08-27 | 96.84 | 97.84 | 96.06 | 96.17 | -1.202% | 882,490 | -24.769% |
| 2025-08-26 | 98.94 | 99.44 | 97.31 | 97.34 | -1.746% | 1,490,681 | -25.673% |
| 2025-08-25 | 98.68 | 99.27 | 97.60 | 99.07 | -0.412% | 883,693 | -26.971% |
| 2025-08-22 | 93.53 | 99.78 | 91.92 | 99.48 | +7.627% | 1,315,506 | -27.272% |
| 2025-08-21 | 91.95 | 93.56 | 90.64 | 92.43 | -0.420% | 1,252,653 | -21.725% |
| 2025-08-20 | 97.03 | 97.81 | 92.59 | 92.82 | -5.766% | 1,072,276 | -22.053% |
| 2025-08-19 | 97.49 | 99.08 | 97.43 | 98.50 | +1.410% | 445,062 | -26.548% |
| 2025-08-18 | 99.57 | 99.72 | 96.79 | 97.13 | -2.392% | 672,155 | -25.512% |
| 2025-08-15 | 100.66 | 101.08 | 99.06 | 99.51 | -0.857% | 809,262 | -27.294% |
| 2025-08-14 | 100.33 | 101.26 | 99.47 | 100.37 | -2.316% | 859,639 | -27.917% |
| 2025-08-13 | 96.33 | 102.86 | 96.29 | 102.75 | +7.479% | 1,347,514 | -29.586% |
| 2025-08-12 | 90.41 | 95.87 | 90.13 | 95.60 | +6.175% | 1,339,503 | -24.320% |
| 2025-08-11 | 90.74 | 90.97 | 89.65 | 90.04 | -0.848% | 712,822 | -19.647% |
| 2025-08-08 | 92.88 | 93.13 | 90.33 | 90.81 | -1.869% | 646,098 | -20.328% |
| 2025-08-07 | 93.64 | 94.29 | 91.93 | 92.54 | -0.751% | 1,043,764 | -21.818% |
| 2025-08-06 | 89.63 | 93.40 | 87.69 | 93.24 | -1.811% | 2,406,809 | -22.405% |
| 2025-08-05 | 91.58 | 95.63 | 91.58 | 94.96 | +3.408% | 1,127,207 | -23.810% |
| 2025-08-04 | 90.72 | 92.16 | 90.23 | 91.83 | +1.492% | 809,533 | -21.213% |
| 2025-08-01 | 90.00 | 90.58 | 87.94 | 90.48 | +0.077% | 796,551 | -20.038% |
| 2025-07-31 | 90.23 | 91.16 | 89.74 | 90.41 | -0.451% | 996,436 | -19.976% |
| 2025-07-30 | 89.73 | 91.79 | 89.73 | 90.82 | +0.900% | 976,724 | -20.337% |
| 2025-07-29 | 89.83 | 90.51 | 89.15 | 90.01 | +0.615% | 535,533 | -19.620% |
| 2025-07-28 | 89.54 | 90.38 | 88.92 | 89.46 | -0.423% | 389,698 | -19.126% |
| 2025-07-25 | 89.01 | 90.01 | 88.55 | 89.84 | +1.537% | 453,139 | -19.468% |
| 2025-07-24 | 88.68 | 89.19 | 87.49 | 88.48 | -0.763% | 596,194 | -18.230% |
| 2025-07-23 | 90.02 | 90.20 | 88.87 | 89.16 | +0.304% | 378,636 | -18.854% |
| 2025-07-22 | 86.47 | 89.27 | 86.27 | 88.89 | +3.276% | 551,416 | -18.607% |
| 2025-07-21 | 88.25 | 88.58 | 85.93 | 86.07 | -1.533% | 364,246 | -15.941% |
| 2025-07-18 | 88.77 | 89.02 | 86.48 | 87.41 | -1.299% | 382,306 | -17.229% |
| 2025-07-17 | 87.34 | 89.03 | 87.34 | 88.56 | +1.397% | 576,763 | -18.304% |
| 2025-07-16 | 87.10 | 87.91 | 86.52 | 87.34 | +0.253% | 592,055 | -17.163% |
| 2025-07-15 | 91.00 | 91.43 | 87.06 | 87.12 | -4.232% | 470,066 | -16.954% |
| 2025-07-14 | 92.47 | 92.74 | 90.81 | 90.97 | -2.088% | 428,155 | -20.468% |
| 2025-07-11 | 95.10 | 95.58 | 92.70 | 92.91 | -3.700% | 528,933 | -22.129% |
| 2025-07-10 | 90.38 | 97.62 | 90.36 | 96.48 | +6.608% | 1,287,439 | -25.010% |
| 2025-07-09 | 90.34 | 90.63 | 89.32 | 90.50 | +0.656% | 510,484 | -20.055% |
| 2025-07-08 | 89.48 | 90.74 | 89.10 | 89.91 | +0.481% | 494,558 | -19.531% |
| 2025-07-07 | 91.00 | 91.31 | 88.71 | 89.48 | -2.495% | 501,640 | -19.144% |
| 2025-07-03 | 92.42 | 92.53 | 91.27 | 91.77 | -0.875% | 578,215 | -21.162% |
| 2025-07-02 | 91.58 | 92.59 | 90.88 | 92.58 | +1.424% | 488,352 | -21.851% |
| 2025-07-01 | 85.83 | 92.01 | 85.21 | 91.28 | +6.152% | 1,275,152 | -20.738% |
| 2025-06-30 | 87.69 | 87.77 | 85.85 | 85.99 | -1.961% | 824,138 | -15.862% |
| 2025-06-27 | 88.27 | 88.37 | 86.40 | 87.71 | -0.125% | 2,126,534 | -17.512% |
| 2025-06-26 | 88.07 | 88.88 | 87.13 | 87.82 | +0.354% | 696,441 | -17.616% |
| 2025-06-25 | 87.30 | 88.11 | 86.03 | 87.51 | -0.771% | 1,424,394 | -17.324% |
| 2025-06-24 | 88.25 | 88.86 | 87.71 | 88.19 | +0.433% | 657,881 | -17.961% |
| 2025-06-23 | 86.16 | 88.03 | 85.00 | 87.81 | +1.397% | 779,395 | -17.606% |
| 2025-06-20 | 86.86 | 87.69 | 86.10 | 86.60 | +0.081% | 1,618,588 | -16.455% |
| 2025-06-18 | 86.04 | 87.16 | 85.64 | 86.53 | +0.640% | 881,332 | -16.387% |
| 2025-06-17 | 87.81 | 88.64 | 85.34 | 85.98 | -2.880% | 1,352,427 | -15.853% |
| 2025-06-16 | 89.32 | 90.01 | 88.36 | 88.53 | +0.260% | 639,444 | -18.276% |
| 2025-06-13 | 89.25 | 89.91 | 87.49 | 88.30 | -2.388% | 701,933 | -18.063% |
| 2025-06-12 | 88.71 | 91.02 | 88.14 | 90.46 | +1.640% | 682,196 | -20.020% |
| 2025-06-11 | 91.43 | 91.66 | 88.77 | 89.00 | -1.950% | 1,372,253 | -18.708% |
| 2025-06-10 | 93.00 | 93.00 | 90.16 | 90.77 | -1.838% | 1,710,924 | -20.293% |
| 2025-06-09 | 91.92 | 92.61 | 91.58 | 92.47 | +0.829% | 545,392 | -21.758% |
| 2025-06-06 | 93.23 | 93.38 | 90.88 | 91.71 | -0.822% | 593,907 | -21.110% |
| 2025-06-05 | 92.77 | 93.44 | 91.76 | 92.47 | +0.249% | 562,614 | -21.758% |
| 2025-06-04 | 91.29 | 93.11 | 90.83 | 92.24 | +1.185% | 901,989 | -21.563% |
| 2025-06-03 | 89.05 | 91.83 | 88.52 | 91.16 | +2.186% | 873,804 | -20.634% |
| 2025-06-02 | 89.80 | 90.67 | 87.51 | 89.21 | -0.955% | 776,314 | -18.899% |
| 2025-05-30 | 90.06 | 90.49 | 89.52 | 90.07 | -0.464% | 728,668 | -19.674% |
| 2025-05-29 | 90.17 | 90.79 | 89.64 | 90.49 | +0.869% | 466,880 | -20.046% |
| 2025-05-28 | 94.12 | 94.12 | 89.67 | 89.71 | -4.898% | 978,919 | -19.351% |
| 2025-05-27 | 93.50 | 94.87 | 93.10 | 94.33 | +1.824% | 672,595 | -23.301% |
| 2025-05-23 | 90.13 | 93.48 | 90.13 | 92.64 | +1.268% | 832,600 | -21.902% |
| 2025-05-22 | 91.63 | 92.04 | 89.98 | 91.48 | +0.230% | 758,917 | -20.912% |
| 2025-05-21 | 90.86 | 93.08 | 90.86 | 91.27 | -0.890% | 1,485,696 | -20.730% |
| 2025-05-20 | 93.84 | 94.49 | 91.71 | 92.09 | -2.920% | 715,447 | -21.436% |
| 2025-05-19 | 93.39 | 95.54 | 93.39 | 94.86 | -0.649% | 636,356 | -23.730% |
| 2025-05-16 | 93.94 | 95.59 | 93.54 | 95.48 | +2.183% | 793,911 | -24.225% |
| 2025-05-15 | 92.37 | 93.80 | 91.75 | 93.44 | +0.798% | 439,851 | -22.571% |
| 2025-05-14 | 93.39 | 94.10 | 92.41 | 92.70 | -1.320% | 754,544 | -21.953% |
| 2025-05-13 | 95.19 | 95.31 | 93.78 | 93.94 | -0.593% | 581,027 | -22.983% |
| 2025-05-12 | 94.20 | 95.77 | 93.37 | 94.50 | +4.293% | 590,364 | -23.439% |
| 2025-05-09 | 90.06 | 91.87 | 89.84 | 90.61 | +0.277% | 1,045,092 | -20.152% |
| 2025-05-08 | 91.01 | 91.69 | 89.83 | 90.36 | +0.713% | 544,485 | -19.931% |
| 2025-05-07 | 90.31 | 91.13 | 89.27 | 89.72 | -0.763% | 1,228,886 | -19.360% |
| 2025-05-06 | 87.01 | 92.99 | 86.14 | 90.41 | +3.290% | 1,820,778 | -19.976% |
| 2025-05-05 | 86.30 | 89.18 | 86.11 | 87.53 | -0.011% | 1,216,217 | -17.343% |
| 2025-05-02 | 87.84 | 88.27 | 86.36 | 87.54 | +1.179% | 735,824 | -17.352% |
| 2025-05-01 | 86.19 | 88.70 | 85.35 | 86.52 | 0.000% | 590,417 | -16.378% |