Dark

BBSI
Barrett Business Services
stock NASDAQ

At Close

Jul 25, 2025 3:59:57 PM EDT

45.72USD-0.284%(-0.13)161,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.85)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

45.70USD-0.044%(-0.02)1,515

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	46.0200	46.0200	45.150000	45.7000	-0.327%	161,846	0.000%
2025-07-24	45.4700	46.0700	44.630000	45.8500	+0.703%	136,994	-0.327%
2025-07-23	44.8400	45.6200	44.340000	45.5300	+2.017%	160,521	+0.373%
2025-07-22	43.7300	44.6800	43.650000	44.6300	+2.128%	139,816	+2.397%
2025-07-21	43.6400	44.2350	43.370000	43.7000	+0.160%	104,643	+4.577%
2025-07-18	43.9500	44.1800	43.445000	43.6300	-0.046%	128,139	+4.744%
2025-07-17	43.2250	43.9025	43.110000	43.6500	+1.253%	262,248	+4.696%
2025-07-16	43.1200	43.3100	42.630000	43.1100	+0.654%	141,749	+6.008%
2025-07-15	43.5600	43.5750	42.727000	42.8300	-1.789%	204,709	+6.701%
2025-07-14	42.9300	43.7100	42.507300	43.6100	+1.301%	132,261	+4.792%
2025-07-11	42.9500	43.4800	42.800000	43.0500	-0.023%	213,314	+6.156%
2025-07-10	42.7600	43.4300	42.760000	43.0600	+0.631%	176,661	+6.131%
2025-07-09	42.9600	43.0100	42.300000	42.7900	+0.140%	105,891	+6.801%
2025-07-08	42.4700	43.0000	42.310000	42.7300	+0.518%	171,553	+6.951%
2025-07-07	43.1900	43.3550	42.480000	42.5100	-1.529%	165,168	+7.504%
2025-07-03	42.7000	43.5600	42.630000	43.1700	+0.900%	69,889	+5.861%
2025-07-02	42.5100	42.9000	41.710000	42.7850	+0.317%	172,667	+6.813%
2025-07-01	41.4600	43.1150	41.355000	42.6500	+2.303%	132,867	+7.151%
2025-06-30	41.9400	42.0200	41.430000	41.6900	-0.477%	185,702	+9.619%
2025-06-27	41.7900	42.4100	41.570000	41.8900	+0.335%	477,300	+9.095%
2025-06-26	41.5300	41.8475	41.210000	41.7500	+0.724%	126,694	+9.461%
2025-06-25	41.9800	42.1300	41.235000	41.4500	-1.474%	133,372	+10.253%
2025-06-24	42.0500	42.3100	41.660000	42.0700	+0.262%	115,683	+8.628%
2025-06-23	40.8600	41.9700	40.860000	41.9600	+2.692%	138,592	+8.913%
2025-06-20	41.6700	41.6700	40.810000	40.8600	-1.328%	220,529	+11.845%
2025-06-18	41.0500	41.8100	41.050000	41.4100	+0.632%	96,265	+10.360%
2025-06-17	41.2100	41.5300	41.055000	41.1500	-0.963%	112,365	+11.057%
2025-06-16	41.4800	42.0650	41.090000	41.5500	+0.630%	123,659	+9.988%
2025-06-13	41.2100	41.9500	41.175000	41.2900	-1.597%	271,402	+10.681%
2025-06-12	41.4900	42.0000	41.150000	41.9600	+1.035%	157,115	+8.913%
2025-06-11	42.3500	42.3500	41.500000	41.5300	-1.797%	129,332	+10.041%
2025-06-10	42.0800	42.4700	42.030000	42.2900	+0.451%	109,051	+8.063%
2025-06-09	42.3500	42.3500	41.880000	42.1000	-0.449%	90,177	+8.551%
2025-06-06	42.3900	42.5600	41.820000	42.2900	+0.762%	90,071	+8.063%
2025-06-05	41.6500	42.0690	41.425000	41.9700	+0.335%	113,928	+8.887%
2025-06-04	41.8900	42.2000	41.705000	41.8300	+0.336%	142,357	+9.252%
2025-06-03	41.7200	41.8500	41.500000	41.6900	+0.531%	100,616	+9.619%
2025-06-02	41.2500	41.6900	40.960000	41.4700	+0.351%	103,577	+10.200%
2025-05-30	41.7800	42.3950	41.185000	41.3250	-1.065%	240,038	+10.587%
2025-05-29	41.5400	41.7805	41.240000	41.7700	+0.845%	104,412	+9.409%
2025-05-28	42.0400	42.1550	41.350000	41.4200	-1.287%	123,124	+10.333%
2025-05-27	41.8000	42.0400	41.001000	41.9600	+2.117%	74,882	+8.913%
2025-05-23	40.5000	41.3800	40.500000	41.0900	-0.749%	110,706	+11.219%
2025-05-22	41.5600	41.7900	41.360000	41.4000	-0.481%	97,393	+10.386%
2025-05-21	42.1300	42.1350	41.230000	41.6000	-1.979%	96,672	+9.856%
2025-05-20	42.6700	42.9900	42.390000	42.4400	-0.399%	92,757	+7.681%
2025-05-19	42.1800	42.8200	42.180000	42.6100	+0.448%	123,670	+7.252%
2025-05-16	42.2700	42.5900	41.785000	42.4200	+0.165%	217,733	+7.732%
2025-05-15	41.2100	42.4450	41.200000	42.3500	+1.827%	213,113	+7.910%
2025-05-14	41.3900	41.9650	41.200000	41.5900	-0.288%	173,347	+9.882%
2025-05-13	41.2500	42.1700	40.400000	41.7100	+0.627%	191,982	+9.566%
2025-05-12	41.0900	41.5300	40.090000	41.4500	+2.472%	134,020	+10.253%
2025-05-09	40.5600	41.3400	40.330000	40.4500	+0.074%	139,509	+12.979%
2025-05-08	41.7000	42.9400	39.500000	40.4200	-0.858%	241,893	+13.063%
2025-05-07	41.6700	41.8000	40.400000	40.7700	-1.474%	187,173	+12.092%
2025-05-06	41.5600	42.2200	41.380000	41.3800	-1.288%	161,535	+10.440%
2025-05-05	41.7100	42.4100	41.460000	41.9200	-0.238%	178,118	+9.017%
2025-05-02	41.1700	42.2600	41.120000	42.0200	+3.041%	184,665	+8.758%
2025-05-01	40.5400	41.0500	40.260000	40.7800	+0.542%	174,908	+12.065%
2025-04-30	40.2900	40.7200	39.630000	40.5600	+0.123%	245,845	+12.673%
2025-04-29	40.4000	40.9300	40.240000	40.5100	-0.613%	157,330	+12.812%
2025-04-28	40.6700	41.6400	40.170000	40.7600	+0.567%	169,872	+12.120%
2025-04-25	39.9900	40.6100	39.990000	40.5300	+0.223%	93,352	+12.756%
2025-04-24	39.9500	40.6900	39.950000	40.4400	+0.223%	140,054	+13.007%
2025-04-23	40.8100	40.8199	40.160800	40.3500	+0.598%	134,232	+13.259%
2025-04-22	39.4000	40.1600	39.170000	40.1100	+2.873%	143,051	+13.937%
2025-04-21	40.4900	40.5950	38.932500	38.9900	-4.296%	174,175	+17.210%
2025-04-17	40.5800	40.8600	40.500000	40.7400	+0.147%	207,830	+12.175%
2025-04-16	40.4000	40.7500	40.290000	40.6800	+0.593%	161,126	+12.340%
2025-04-15	39.6000	40.5160	39.470000	40.4400	+1.100%	230,761	+13.007%
2025-04-14	40.0100	40.5000	39.770000	40.0000	+0.402%	193,127	+14.250%
2025-04-11	39.6900	40.2350	39.100000	39.8400	+1.142%	178,763	+14.709%
2025-04-10	39.1000	39.7600	38.585000	39.3900	-0.881%	181,987	+16.019%
2025-04-09	37.6800	40.2350	37.460000	39.7400	+4.442%	172,524	+14.997%
2025-04-08	39.6100	40.0000	37.525000	38.0500	-3.033%	174,485	+20.105%
2025-04-07	38.4500	40.8500	37.985000	39.2400	-0.583%	373,461	+16.463%
2025-04-04	39.8600	40.8000	38.965000	39.4700	-2.831%	128,117	+15.784%
2025-04-03	40.1900	41.0150	40.020000	40.6200	-1.908%	155,206	+12.506%
2025-04-02	41.0200	41.4800	40.475000	41.4100	-0.289%	103,896	+10.360%
2025-04-01	40.9200	41.5600	40.230000	41.5300	+0.923%	129,796	+10.041%
2025-03-31	41.2500	41.8300	41.000000	41.1500	-0.146%	148,490	+11.057%
2025-03-28	41.8800	41.9800	41.140000	41.2100	-1.435%	109,280	+10.895%
2025-03-27	41.6600	42.2750	41.110000	41.8100	+0.457%	99,963	+9.304%
2025-03-26	41.2400	41.8400	40.770000	41.6200	+0.799%	129,186	+9.803%
2025-03-25	41.4400	41.7600	41.015000	41.2900	-0.697%	88,808	+10.681%
2025-03-24	41.3200	41.8300	41.180000	41.5800	+1.862%	115,408	+9.909%
2025-03-21	40.9200	40.9600	40.150000	40.8200	-0.390%	227,047	+11.955%
2025-03-20	40.8300	41.1012	40.730000	40.9800	-0.292%	120,424	+11.518%
2025-03-19	39.9200	41.1300	39.920000	41.1000	+3.111%	169,286	+11.192%
2025-03-18	39.5400	40.1000	39.470000	39.8600	+0.176%	157,175	+14.651%
2025-03-17	39.7500	40.0000	39.000000	39.7900	-0.088%	92,966	+14.853%
2025-03-14	40.0500	40.4100	39.815000	39.8250	+0.594%	152,034	+14.752%
2025-03-13	39.8500	39.9115	39.320000	39.5900	-0.553%	95,738	+15.433%
2025-03-12	39.7100	39.9700	39.280000	39.8100	+0.632%	154,031	+14.795%
2025-03-11	39.1900	39.8400	38.820000	39.5600	+1.151%	153,227	+15.521%
2025-03-10	39.2900	40.1020	39.010000	39.1100	-1.955%	166,722	+16.850%
2025-03-07	39.2000	39.9500	39.070000	39.8900	+1.141%	111,975	+14.565%
2025-03-06	38.7800	39.7200	38.780000	39.4400	+0.535%	132,622	+15.872%
2025-03-05	38.8300	39.6500	38.830000	39.2300	+0.590%	135,652	+16.492%
2025-03-04	39.9700	40.4000	38.940000	39.0000	-2.937%	140,815	+17.179%
2025-03-03	40.2000	40.6200	39.500000	40.1800	-0.174%	165,501	+13.738%
2025-02-28	40.4300	40.7000	39.760000	40.2500	-0.099%	123,423	+13.540%
2025-02-27	39.5000	40.8750	38.716000	40.2900	-0.519%	159,370	+13.428%
2025-02-26	40.1700	41.1365	40.060000	40.5000	+0.372%	157,836	+12.840%
2025-02-25	40.1500	40.6100	39.720000	40.3500	+0.850%	202,796	+13.259%
2025-02-24	40.2700	40.4300	39.820000	40.0100	-0.324%	131,108	+14.221%
2025-02-21	41.1100	41.1100	39.960000	40.1400	-1.666%	155,524	+13.852%
2025-02-20	41.2300	41.8050	40.580000	40.8200	-1.639%	141,533	+11.955%
2025-02-19	41.1600	42.5000	41.015000	41.5000	-0.048%	93,339	+10.120%
2025-02-18	41.9900	42.0100	41.245000	41.5200	-1.401%	132,129	+10.067%
2025-02-14	42.6000	42.8000	41.850000	42.1100	-0.988%	97,797	+8.525%
2025-02-13	42.5500	42.6750	41.980000	42.5300	+0.758%	127,520	+7.454%
2025-02-12	42.1200	42.5600	42.110000	42.2100	-1.425%	89,417	+8.268%
2025-02-11	42.9400	43.1300	42.630000	42.8200	-0.093%	72,001	+6.726%
2025-02-10	42.3700	43.1850	42.080000	42.8600	+1.133%	191,107	+6.626%
2025-02-07	43.1700	43.6300	42.380000	42.3800	-2.057%	65,007	+7.834%
2025-02-06	43.8100	43.8100	43.140000	43.2700	-1.007%	98,347	+5.616%
2025-02-05	43.3700	43.8700	43.265000	43.7100	+0.970%	91,836	+4.553%
2025-02-04	42.5500	43.4200	42.500000	43.2900	+1.145%	72,672	+5.567%
2025-02-03	42.6400	43.5700	42.440000	42.8000	-1.223%	79,046	+6.776%
2025-01-31	43.4300	43.7254	42.950000	43.3300	-0.551%	80,768	+5.470%
2025-01-30	43.7300	44.3100	43.460000	43.5700	+0.069%	51,861	+4.889%
2025-01-29	43.3800	43.8300	43.320000	43.5400	+0.115%	43,706	+4.961%
2025-01-28	43.9800	44.3550	43.205000	43.4900	-0.821%	116,641	+5.082%
2025-01-27	43.3800	44.0104	43.180000	43.8500	+0.712%	64,844	+4.219%
2025-01-24	43.5300	43.7000	43.460000	43.5400	-0.366%	57,016	+4.961%
2025-01-23	43.7400	43.9500	43.410000	43.7000	-0.591%	61,078	+4.577%
2025-01-22	44.1600	44.5200	43.710700	43.9600	-0.924%	91,272	+3.958%
2025-01-21	44.2800	44.8500	43.880000	44.3700	+1.163%	99,915	+2.998%
2025-01-17	44.3700	44.9700	43.430000	43.8600	-0.182%	120,354	+4.195%
2025-01-16	43.0600	44.0400	43.030000	43.9400	+2.044%	89,301	+4.005%
2025-01-15	43.2800	43.5000	42.370000	43.0600	+1.104%	83,484	+6.131%
2025-01-14	41.9700	42.5900	41.670000	42.5900	+1.939%	49,256	+7.302%
2025-01-13	40.9200	41.9400	40.920000	41.7800	+1.064%	53,795	+9.382%
2025-01-10	41.3000	41.5000	40.930000	41.3400	-1.278%	74,958	+10.547%
2025-01-08	41.2100	41.9600	41.060000	41.8750	+1.245%	63,213	+9.134%
2025-01-07	42.1500	42.3500	41.110000	41.3600	-1.921%	92,249	+10.493%
2025-01-06	42.7800	42.9800	42.065000	42.1700	-1.495%	86,408	+8.371%
2025-01-03	42.6600	43.3200	42.497700	42.8100	-0.396%	71,750	+6.751%
2025-01-02	43.5600	43.8100	42.693500	42.9800	-1.059%	69,934	+6.329%
2024-12-31	43.7000	43.9700	43.330000	43.4400	+0.208%	74,819	+5.203%
2024-12-30	43.0300	43.7300	42.547900	43.3500	-0.069%	67,956	+5.421%
2024-12-27	43.8000	43.9700	42.870000	43.3800	-1.274%	118,502	+5.348%
2024-12-26	43.2500	44.0400	42.990000	43.9400	+1.314%	66,909	+4.005%
2024-12-24	42.4800	43.3800	42.390000	43.3700	+1.903%	46,185	+5.372%
2024-12-23	42.9500	43.0600	42.120000	42.5600	-1.115%	95,271	+7.378%
2024-12-20	42.2600	44.2000	42.260000	43.0400	+0.655%	348,164	+6.180%
2024-12-19	42.5700	43.3800	42.000000	42.7600	+1.087%	162,145	+6.876%
2024-12-18	43.4100	43.9100	42.000000	42.3000	-2.445%	154,390	+8.038%
2024-12-17	43.5000	43.9750	42.790000	43.3600	-0.755%	95,828	+5.397%
2024-12-16	43.5500	44.0200	42.925000	43.6900	+0.275%	114,471	+4.601%
2024-12-13	43.1900	43.6015	42.320000	43.5700	+0.647%	73,213	+4.889%
2024-12-12	43.5500	43.8100	43.250000	43.2900	-0.620%	66,007	+5.567%
2024-12-11	43.7000	44.0650	43.150000	43.5600	+0.600%	87,301	+4.913%
2024-12-10	42.6700	43.5050	42.350000	43.3000	+1.476%	98,272	+5.543%
2024-12-09	43.6500	43.9600	42.460000	42.6700	-2.021%	105,136	+7.101%
2024-12-06	43.6700	43.8600	43.427500	43.5500	+0.023%	80,744	+4.937%
2024-12-05	44.2300	44.2300	43.440000	43.5400	-1.804%	135,384	+4.961%
2024-12-04	43.4300	44.3900	43.430000	44.3400	+2.402%	97,601	+3.067%
2024-12-03	43.5000	43.5900	42.975000	43.3000	-0.460%	163,777	+5.543%
2024-12-02	42.9300	43.5500	42.595000	43.5000	+1.375%	90,172	+5.057%
2024-11-29	43.1400	43.3150	42.780000	42.9100	+0.304%	66,857	+6.502%
2024-11-27	43.5900	43.8200	42.720000	42.7800	-1.633%	174,865	+6.826%
2024-11-26	43.1900	43.4900	42.705000	43.4900	+0.161%	315,587	+5.082%
2024-11-25	43.0600	43.7500	42.830000	43.4200	+1.543%	107,064	+5.251%
2024-11-22	42.1900	42.8200	42.190000	42.7600	+1.255%	126,676	+6.876%
2024-11-21	42.5000	42.8350	42.100000	42.2300	-0.283%	234,476	+8.217%
2024-11-20	41.5300	42.3500	41.310000	42.3500	+1.778%	105,281	+7.910%
2024-11-19	41.2700	41.9600	40.860000	41.6100	+0.434%	148,281	+9.829%
2024-11-18	41.6100	41.7700	41.230000	41.4300	-0.217%	145,298	+10.307%
2024-11-15	42.2100	42.2100	41.200000	41.5200	-0.907%	172,226	+10.067%
2024-11-14	42.5400	42.7400	41.340000	41.9000	-1.551%	258,594	+9.069%
2024-11-13	43.2300	43.2950	42.460000	42.5600	-0.538%	86,239	+7.378%
2024-11-12	42.8800	43.1700	42.550000	42.7900	-0.210%	87,616	+6.801%
2024-11-11	41.8600	43.1800	41.470000	42.8800	+3.650%	177,390	+6.576%
2024-11-08	40.5700	41.4800	40.570000	41.3700	+0.437%	175,879	+10.467%
2024-11-07	38.7600	41.2300	38.162100	41.1900	+2.031%	279,973	+10.949%
2024-11-06	38.7400	41.1800	38.740000	40.3700	+7.883%	257,558	+13.203%
2024-11-05	36.6500	37.5600	36.470000	37.4200	+1.906%	126,786	+22.127%
2024-11-04	36.3200	37.0150	36.240100	36.7200	+1.185%	83,648	+24.455%
2024-11-01	36.3200	36.6400	36.181000	36.2900	+0.276%	87,596	+25.930%
2024-10-31	36.9100	37.2200	36.190000	36.1900	-2.163%	96,278	+26.278%
2024-10-30	37.1200	37.4900	36.880000	36.9900	-0.591%	90,774	+23.547%
2024-10-29	36.5200	37.3350	36.360000	37.2100	+1.417%	169,502	+22.816%
2024-10-28	36.1600	37.0100	35.930000	36.6900	+2.201%	103,166	+24.557%
2024-10-25	36.5800	36.6550	35.806000	35.9000	-1.265%	59,755	+27.298%
2024-10-24	36.5200	36.6600	36.190000	36.3600	-0.520%	57,610	+25.688%
2024-10-23	36.3500	36.7350	36.270000	36.5500	-0.109%	70,621	+25.034%
2024-10-22	36.7700	36.7700	36.300000	36.5900	-0.921%	36,462	+24.898%
2024-10-21	37.4300	37.4900	36.830000	36.9300	-1.599%	107,476	+23.748%
2024-10-18	37.9500	37.9800	37.490000	37.5300	-0.950%	68,578	+21.769%
2024-10-17	37.9600	38.0100	37.603986	37.8900	-0.316%	64,000	+20.612%
2024-10-16	37.6100	38.0700	37.500000	38.0100	+1.767%	101,404	+20.232%
2024-10-15	37.1600	37.7000	37.142500	37.3500	+0.538%	85,778	+22.356%
2024-10-14	37.0500	37.3964	37.040000	37.1500	+0.297%	53,226	+23.015%
2024-10-11	36.6500	37.1500	36.650000	37.0400	+1.368%	79,328	+23.380%
2024-10-10	36.6100	36.6100	36.160100	36.5400	-1.136%	59,166	+25.068%
2024-10-09	36.8900	37.3100	36.790000	36.9600	+0.271%	72,552	+23.647%
2024-10-08	36.7700	36.8900	36.610000	36.8600	+0.245%	42,241	+23.983%
2024-10-07	36.5600	36.9300	36.485000	36.7700	-0.325%	72,749	+24.286%
2024-10-04	36.7600	36.9400	36.380000	36.8900	+1.290%	82,620	+23.882%
2024-10-03	36.5000	36.5700	36.230000	36.4200	-0.437%	60,519	+25.481%
2024-10-02	37.0100	37.3600	36.510000	36.5800	-1.904%	71,840	+24.932%
2024-10-01	37.5000	37.5000	36.885000	37.2900	-0.587%	91,443	+22.553%
2024-09-30	36.4700	37.5900	36.270000	37.5100	+2.627%	119,832	+21.834%
2024-09-27	36.7600	37.2400	36.455000	36.5500	+0.082%	104,820	+25.034%
2024-09-26	36.6900	37.0200	36.395000	36.5200	+0.192%	111,160	+25.137%
2024-09-25	36.5300	36.8500	36.250000	36.4500	-0.383%	149,064	+25.377%
2024-09-24	36.7800	36.8300	36.330000	36.5900	-0.517%	69,594	+24.898%
2024-09-23	37.2900	37.7200	36.645000	36.7800	-1.023%	97,079	+24.252%
2024-09-20	37.6400	37.7650	36.980000	37.1600	-1.275%	278,184	+22.982%
2024-09-19	37.8100	37.8100	37.045000	37.6400	+1.319%	118,579	+21.413%
2024-09-18	36.9000	37.7850	36.600000	37.1500	+0.433%	160,284	+23.015%
2024-09-17	36.9900	37.3200	36.760000	36.9900	+0.598%	139,306	+23.547%
2024-09-16	36.9900	37.2100	36.630100	36.7700	-0.433%	94,903	+24.286%
2024-09-13	36.4700	37.0000	35.865000	36.9300	+2.129%	218,394	+23.748%
2024-09-12	35.8000	36.3300	35.750000	36.1600	+1.260%	127,367	+26.383%
2024-09-11	35.6200	35.8700	35.210000	35.7100	-0.307%	183,637	+27.975%
2024-09-10	35.1800	35.9600	35.124800	35.8200	+2.226%	138,330	+27.582%
2024-09-09	34.5200	35.0600	34.430000	35.0400	+1.360%	116,103	+30.422%
2024-09-06	35.1400	35.4100	34.490000	34.5700	-1.566%	87,743	+32.196%
2024-09-05	35.9000	36.0100	34.750000	35.1200	-1.707%	155,792	+30.125%
2024-09-04	35.7500	35.9999	35.620000	35.7300	-0.056%	122,255	+27.904%
2024-09-03	36.3500	36.5600	35.660000	35.7500	-2.082%	161,072	+27.832%
2024-08-30	36.3700	36.5650	35.870000	36.5100	+0.940%	112,260	+25.171%
2024-08-29	36.3400	36.5000	36.000000	36.1700	+0.249%	79,793	+26.348%
2024-08-28	35.9300	36.5600	35.130000	36.0800	+0.028%	149,295	+26.663%
2024-08-27	35.7900	36.1900	35.665000	36.0700	+0.726%	79,136	+26.698%
2024-08-26	36.0900	36.2300	35.620000	35.8100	+0.112%	88,631	+27.618%
2024-08-23	35.7700	36.4370	35.410000	35.7700	+0.534%	254,733	+27.761%
2024-08-22	34.9000	35.6900	34.900000	35.5800	+1.599%	163,350	+28.443%
2024-08-21	34.9600	35.1750	34.740000	35.0200	+0.806%	135,667	+30.497%
2024-08-20	34.9100	34.9500	34.360000	34.7400	-0.771%	125,309	+31.549%
2024-08-19	34.7200	35.0800	34.590000	35.0100	+1.243%	132,206	+30.534%
2024-08-16	35.1800	35.3200	34.460000	34.5800	-1.706%	183,662	+32.157%
2024-08-15	35.5000	35.5800	34.990000	35.1800	+0.514%	162,688	+29.903%
2024-08-14	35.0500	35.1150	34.760000	35.0000	-0.370%	84,651	+30.571%
2024-08-13	35.0000	35.1300	34.640000	35.1300	+0.775%	79,327	+30.088%
2024-08-12	34.9500	34.9650	34.135200	34.8600	-0.258%	227,203	+31.096%
2024-08-09	35.1300	35.1300	34.750000	34.9500	-0.314%	118,389	+30.758%
2024-08-08	34.6700	35.2900	31.770000	35.0600	+1.476%	161,019	+30.348%
2024-08-07	35.0200	35.2900	34.490000	34.5500	-0.946%	229,576	+32.272%
2024-08-06	34.1500	34.9850	34.000000	34.8800	+2.078%	180,078	+31.021%
2024-08-05	34.7700	34.7700	33.640000	34.1700	-4.580%	198,412	+33.743%
2024-08-02	35.7900	36.6700	35.730000	35.8100	-2.319%	238,894	+27.618%
2024-08-01	36.7300	37.0000	35.937500	36.6600	+0.604%	272,644	+24.659%
2024-07-31	36.6500	36.9900	36.130000	36.4400	-0.137%	124,309	+25.412%
2024-07-30	35.9400	36.5500	35.850000	36.4900	+2.356%	136,600	+25.240%
2024-07-29	36.1500	36.2600	35.270000	35.6500	-1.055%	134,653	+28.191%
2024-07-26	35.7400	36.0900	35.350000	36.0300	+1.493%	111,752	+26.839%
2024-07-25	35.4100	35.8400	35.410000	35.5000	+0.567%	141,699	+28.732%
2024-07-24	35.3800	35.6000	35.125000	35.3000	-0.226%	120,403	+29.462%
2024-07-23	34.4300	35.5400	34.430000	35.3800	+2.402%	166,639	+29.169%
2024-07-22	33.8600	34.6700	33.630000	34.5500	+2.068%	120,159	+32.272%
2024-07-19	34.2500	34.5000	33.805000	33.8500	-0.617%	178,770	+35.007%
2024-07-18	34.5900	34.9800	33.920000	34.0600	-1.418%	223,595	+34.175%
2024-07-17	34.6300	34.8900	34.140000	34.5500	-0.518%	183,155	+32.272%
2024-07-16	33.8700	34.8400	33.850000	34.7300	+3.394%	151,866	+31.587%
2024-07-15	33.4100	34.1500	33.380000	33.5900	+0.810%	237,166	+36.052%
2024-07-12	33.0400	33.7800	32.830000	33.3200	+1.062%	183,819	+37.155%
2024-07-11	32.4600	33.1600	32.340000	32.9700	+2.614%	182,365	+38.611%
2024-07-10	32.5000	32.5000	31.995000	32.1300	-0.248%	124,064	+42.235%
2024-07-09	32.6000	32.6000	31.940000	32.2100	-1.227%	99,990	+41.881%
2024-07-08	32.7200	32.8850	32.410000	32.6100	+0.246%	107,892	+40.141%
2024-07-05	32.6300	32.7800	32.420000	32.5300	-0.672%	100,746	+40.486%
2024-07-03	32.5500	32.9400	32.510000	32.7500	+0.153%	65,786	+39.542%
2024-07-02	32.6300	32.9858	31.900000	32.7000	+0.215%	92,226	+39.755%
2024-07-01	32.4100	32.7250	32.260000	32.6300	-0.427%	250,623	+40.055%
2024-06-28	33.0800	33.0800	32.360000	32.7700	+0.061%	598,129	+39.457%
2024-06-27	33.1700	33.1700	32.390000	32.7500	-0.516%	147,255	+39.542%
2024-06-26	33.2600	33.6200	32.920000	32.9200	-1.171%	143,233	+38.821%
2024-06-25	33.5500	33.7650	32.840000	33.3100	-0.478%	172,385	+37.196%
2024-06-24	33.9600	34.3500	33.260000	33.4700	-1.028%	236,311	+36.540%
2024-06-21	33.8575	33.9975	33.720000	33.8175	0.000%	263,008	+35.137%
2024-06-20	33.3575	33.8250	33.357500	33.8175	+0.431%	211,396	+35.137%
2024-06-18	33.9325	34.1645	33.612500	33.6725	-0.244%	185,692	+35.719%
2024-06-17	32.8925	33.7550	32.892500	33.7550	+2.459%	146,268	+35.387%
2024-06-14	32.9875	33.2575	32.945000	32.9450	-0.355%	215,452	+38.716%
2024-06-13	33.1350	33.3575	32.750000	33.0625	-0.571%	198,604	+38.223%
2024-06-12	33.4500	33.5000	33.000000	33.2525	+0.552%	209,440	+37.433%
2024-06-11	32.9425	33.1850	32.827500	33.0700	+0.121%	85,816	+38.192%
2024-06-10	32.9250	33.1000	32.737500	33.0300	+0.426%	82,420	+38.359%
2024-06-07	32.6250	32.9500	32.606300	32.8900	+0.835%	190,604	+38.948%
2024-06-06	32.4550	32.8850	32.455000	32.6175	+0.115%	90,484	+40.109%
2024-06-05	32.8525	32.9038	32.402500	32.5800	-1.971%	133,848	+40.270%
2024-06-04	34.0075	34.3425	33.030000	33.2350	-2.272%	181,384	+37.506%
2024-06-03	33.1650	34.1500	33.035000	34.0075	+2.788%	223,332	+34.382%
2024-05-31	32.3350	33.2238	32.127500	33.0850	+2.796%	225,300	+38.129%
2024-05-30	31.5775	32.3175	31.225000	32.1850	+2.663%	136,640	+41.992%
2024-05-29	31.2400	31.8550	31.060000	31.3500	-0.484%	169,132	+45.774%
2024-05-28	31.3925	31.6500	31.250000	31.5025	+1.067%	143,392	+45.068%
2024-05-24	31.1975	31.3400	31.138800	31.1700	+0.225%	52,448	+46.615%
2024-05-23	31.2975	31.4163	30.962500	31.1000	-0.599%	105,472	+46.945%
2024-05-22	31.3450	31.5250	31.160000	31.2875	+0.232%	101,996	+46.065%
2024-05-21	31.1625	31.4200	30.680000	31.2150	-0.040%	186,220	+46.404%
2024-05-20	31.3900	31.6125	31.225000	31.2275	-0.510%	65,124	+46.345%
2024-05-17	31.4425	31.5775	31.250000	31.3875	+0.232%	74,440	+45.599%
2024-05-16	31.4075	31.4075	31.115000	31.3150	-0.469%	68,608	+45.936%
2024-05-15	31.5175	31.5175	30.960000	31.4625	-0.064%	97,496	+45.252%
2024-05-14	31.5375	31.5375	31.245000	31.4825	+0.857%	109,628	+45.160%
2024-05-13	31.6575	31.7000	31.185000	31.2150	-0.889%	101,152	+46.404%
2024-05-10	31.2825	31.5575	31.282500	31.4950	+0.040%	74,168	+45.102%
2024-05-09	31.1375	31.5025	31.137500	31.4825	+1.597%	241,052	+45.160%
2024-05-08	30.6850	31.1175	30.682500	30.9875	+0.519%	83,628	+47.479%
2024-05-07	31.0125	31.2575	30.822500	30.8275	+0.081%	109,320	+48.244%
2024-05-06	30.7225	31.4275	30.716300	30.8025	-0.138%	133,656	+48.365%
2024-05-03	30.1850	31.1500	30.185000	30.8450	+3.256%	174,264	+48.160%
2024-05-02	30.7375	30.7375	28.417500	29.8725	-2.401%	208,284	+52.984%
2024-05-01	30.4975	30.8275	30.270000	30.6075	+0.765%	138,940	+49.310%
2024-04-30	30.6450	30.8170	30.362500	30.3750	-1.643%	120,996	+50.453%
2024-04-29	30.4525	30.8850	30.452500	30.8825	+1.445%	88,152	+47.980%
2024-04-26	30.6550	30.7425	30.367500	30.4425	-1.088%	96,940	+50.119%
2024-04-25	30.6725	30.9650	30.615000	30.7775	-0.557%	193,288	+48.485%
2024-04-24	30.8600	31.0113	30.767500	30.9500	+0.267%	63,676	+47.658%
2024-04-23	30.9000	31.0525	30.825000	30.8675	+0.537%	66,824	+48.052%
2024-04-22	30.6850	30.8225	30.547500	30.7025	+0.376%	142,892	+48.848%
2024-04-19	30.2500	30.9800	29.975000	30.5875	+0.816%	78,664	+49.407%
2024-04-18	30.1025	30.5000	30.102500	30.3400	+0.647%	145,248	+50.626%
2024-04-17	30.2750	30.5850	30.118800	30.1450	-0.479%	120,488	+51.601%
2024-04-16	29.9075	30.3850	29.907500	30.2900	+0.481%	97,384	+50.875%
2024-04-15	30.1550	30.3475	30.057500	30.1450	+0.308%	131,536	+51.601%
2024-04-12	29.9575	30.1500	29.695000	30.0525	+0.317%	82,732	+52.067%
2024-04-11	30.1675	30.1675	29.777500	29.9575	+0.226%	191,800	+52.549%
2024-04-10	30.0250	30.0875	29.700000	29.8900	-2.152%	191,012	+52.894%
2024-04-09	30.7000	30.8250	30.485000	30.5475	-0.610%	75,232	+49.603%
2024-04-08	30.6575	30.9252	30.652500	30.7350	-0.421%	51,364	+48.690%
2024-04-05	30.2600	30.8775	30.260000	30.8650	+2.016%	70,880	+48.064%
2024-04-04	31.2325	31.2875	30.250000	30.2550	-3.114%	131,952	+51.049%
2024-04-03	31.0275	31.3000	31.027500	31.2275	-0.192%	86,672	+46.345%
2024-04-02	31.4650	31.4650	30.863800	31.2875	-1.192%	119,128	+46.065%
2024-04-01	31.6775	31.6875	31.285000	31.6650	-0.047%	118,724	+44.323%
2024-03-28	31.4000	31.8250	31.400000	31.6800	+0.876%	122,992	+44.255%
2024-03-27	31.4775	31.8463	31.372500	31.4050	0.000%	164,516	+45.518%
2024-03-26	31.6200	31.7500	31.405000	31.4050	+0.167%	90,212	+45.518%
2024-03-25	31.1125	31.4250	31.050000	31.3525	+0.990%	119,580	+45.762%
2024-03-22	31.1850	31.2375	30.562500	31.0450	-1.241%	143,832	+47.206%
2024-03-21	31.1900	31.4875	31.125000	31.4350	+1.913%	132,788	+45.379%
2024-03-20	30.2150	30.9450	30.212500	30.8450	+2.212%	184,328	+48.160%
2024-03-19	30.2200	30.3925	29.972500	30.1775	+0.458%	166,416	+51.437%
2024-03-18	29.6750	30.3200	29.672500	30.0400	+0.975%	165,844	+52.130%
2024-03-15	29.3350	29.8688	29.335000	29.7500	+0.532%	276,996	+53.613%
2024-03-14	29.6375	29.8900	29.442500	29.5925	-0.979%	126,584	+54.431%
2024-03-13	30.1000	30.1825	29.825000	29.8850	-1.043%	84,932	+52.920%
2024-03-12	29.7700	30.2325	29.690000	30.2000	+0.818%	95,636	+51.325%
2024-03-11	29.4861	29.9550	29.485000	29.9550	+0.876%	84,684	+52.562%
2024-03-08	29.9325	30.3350	29.610000	29.6950	-1.148%	81,008	+53.898%
2024-03-07	29.6950	30.0525	29.652500	30.0400	+1.017%	60,888	+52.130%
2024-03-06	29.8075	29.9875	29.490000	29.7375	+1.476%	209,784	+53.678%
2024-03-05	29.8525	29.9138	29.280000	29.3050	-2.487%	126,176	+55.946%
2024-03-04	30.2075	30.8750	29.807500	30.0525	+0.510%	154,640	+52.067%
2024-03-01	30.3025	30.3025	29.425900	29.9000	-1.959%	151,112	+52.843%
2024-02-29	31.6700	32.5000	30.119800	30.4975	+5.701%	212,996	+49.848%
2024-02-28	28.7725	29.3025	28.752500	28.8525	-0.509%	89,508	+58.392%
2024-02-27	29.0275	29.2050	28.752500	29.0000	+0.147%	105,868	+57.586%
2024-02-26	28.5275	29.0850	28.527500	28.9575	+0.932%	101,140	+57.817%
2024-02-23	28.0950	28.6900	28.095000	28.6900	+1.738%	64,496	+59.289%
2024-02-22	28.0975	28.3661	27.887500	28.2000	+0.187%	91,484	+62.057%
2024-02-21	28.2013	28.2700	28.120000	28.1475	-0.372%	67,920	+62.359%
2024-02-20	28.0275	28.3650	28.027500	28.2525	-0.212%	165,228	+61.756%
2024-02-16	28.2550	28.4575	27.873800	28.3125	-0.317%	140,272	+61.413%
2024-02-15	27.9650	28.4425	27.847500	28.4025	+2.213%	113,640	+60.901%
2024-02-14	27.4000	27.8525	27.190000	27.7875	+2.094%	89,568	+64.462%
2024-02-13	27.8525	27.9875	27.055000	27.2175	-4.709%	151,992	+67.907%
2024-02-12	28.3400	28.7525	28.340000	28.5625	+0.616%	77,084	+60.000%
2024-02-09	27.7775	28.4900	27.732500	28.3875	+1.565%	97,996	+60.986%
2024-02-08	27.4650	27.9500	27.465000	27.9500	+1.241%	79,576	+63.506%
2024-02-07	27.7850	28.0650	27.235000	27.6075	-0.906%	135,648	+65.535%
2024-02-06	27.9050	28.1923	27.615000	27.8600	+0.045%	95,460	+64.034%
2024-02-05	27.9975	27.9975	27.575000	27.8475	-0.616%	115,060	+64.108%
2024-02-02	28.3725	28.4250	27.952500	28.0200	-1.753%	128,840	+63.098%