BBSI
Barrett Business Services
stockNASDAQ
At CloseOct 16, 2026 3:59:46 PM EDT
32.54USD+0.634%(+0.20)317,243
Pre-marketOct 16, 2026 9:29:59 AM EDT
32.48USD+0.433%(+0.14)
BBSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 32.15 | 32.71 | 31.73 | 32.54 | +0.618% | 317,243 | 0.000% | |
| 2026-10-15 | 32.27 | 33.02 | 32.22 | 32.34 | +1.348% | 117,566 | +0.618% | |
| 2026-10-14 | 31.86 | 32.31 | 31.68 | 31.91 | +0.031% | 220,032 | +1.974% | |
| 2026-10-13 | 31.86 | 32.12 | 31.53 | 31.90 | +1.077% | 163,428 | +2.006% | |
| 2026-10-12 | 31.75 | 32.28 | 31.39 | 31.56 | -0.504% | 137,904 | +3.105% | |
| 2026-10-09 | 32.16 | 32.44 | 31.50 | 31.72 | -1.429% | 157,421 | +2.585% | |
| 2026-10-08 | 31.78 | 32.49 | 31.71 | 32.18 | +1.771% | 187,444 | +1.119% | |
| 2026-10-07 | 30.96 | 31.77 | 30.87 | 31.62 | +1.087% | 176,947 | +2.910% | |
| 2026-10-06 | 31.33 | 31.48 | 30.96 | 31.28 | +0.160% | 183,975 | +4.028% | |
| 2026-10-05 | 30.57 | 31.30 | 29.94 | 31.23 | +2.360% | 258,866 | +4.195% | |
| 2026-10-02 | 31.40 | 31.60 | 30.13 | 30.51 | -2.555% | 433,592 | +6.654% | |
| 2026-10-01 | 30.39 | 31.60 | 30.39 | 31.31 | +3.470% | 237,432 | +3.928% | |
| 2026-09-30 | 30.54 | 30.75 | 30.01 | 30.26 | -1.046% | 231,871 | +7.535% | |
| 2026-09-29 | 30.64 | 30.97 | 30.25 | 30.58 | -0.875% | 158,502 | +6.409% | |
| 2026-09-28 | 31.20 | 31.20 | 30.50 | 30.85 | -0.931% | 513,099 | +5.478% | |
| 2026-09-25 | 31.68 | 31.75 | 30.98 | 31.14 | -1.456% | 377,956 | +4.496% | |
| 2026-09-24 | 32.78 | 33.21 | 30.99 | 31.60 | -3.097% | 589,177 | +2.975% | |
| 2026-09-23 | 33.11 | 33.34 | 32.56 | 32.61 | -1.954% | 80,183 | -0.215% | |
| 2026-09-22 | 33.13 | 33.28 | 32.58 | 33.26 | +1.217% | 126,011 | -2.165% | |
| 2026-09-21 | 32.78 | 33.09 | 32.53 | 32.86 | +0.183% | 130,106 | -0.974% | |
| 2026-09-18 | 32.85 | 32.93 | 32.46 | 32.80 | -1.442% | 255,828 | -0.793% | |
| 2026-09-17 | 33.96 | 34.20 | 33.04 | 33.28 | -2.974% | 161,246 | -2.224% | |
| 2026-09-16 | 33.67 | 34.35 | 33.40 | 34.30 | +1.359% | 147,371 | -5.131% | |
| 2026-09-15 | 33.14 | 33.85 | 32.80 | 33.84 | +1.866% | 153,652 | -3.842% | |
| 2026-09-14 | 33.40 | 34.16 | 33.05 | 33.22 | -0.390% | 160,338 | -2.047% | |
| 2026-09-11 | 32.95 | 33.40 | 32.58 | 33.35 | +1.491% | 126,477 | -2.429% | |
| 2026-09-10 | 32.70 | 32.93 | 32.36 | 32.86 | +1.014% | 153,414 | -0.974% | |
| 2026-09-09 | 32.40 | 32.62 | 31.67 | 32.53 | -0.061% | 195,829 | +0.031% | |
| 2026-09-08 | 33.59 | 33.60 | 32.08 | 32.55 | -4.011% | 150,323 | -0.031% | |
| 2026-09-04 | 33.43 | 34.10 | 32.92 | 33.91 | +0.236% | 153,234 | -4.040% | |
| 2026-09-03 | 34.03 | 34.41 | 33.62 | 33.83 | +0.356% | 269,550 | -3.813% | |
| 2026-09-02 | 33.98 | 34.53 | 33.47 | 33.71 | -0.237% | 160,150 | -3.471% | |
| 2026-09-01 | 34.28 | 34.57 | 33.71 | 33.79 | -1.773% | 154,833 | -3.699% | |
| 2026-08-31 | 34.35 | 34.75 | 33.52 | 34.40 | +0.087% | 155,520 | -5.407% | |
| 2026-08-28 | 34.11 | 34.79 | 33.34 | 34.37 | +0.644% | 170,240 | -5.324% | |
| 2026-08-27 | 33.70 | 34.41 | 33.36 | 34.15 | +0.530% | 176,082 | -4.714% | |
| 2026-08-26 | 33.85 | 34.14 | 33.66 | 33.97 | +0.503% | 196,520 | -4.210% | |
| 2026-08-25 | 33.24 | 33.90 | 32.89 | 33.80 | +1.137% | 237,810 | -3.728% | |
| 2026-08-24 | 33.65 | 33.99 | 33.07 | 33.42 | -0.387% | 181,591 | -2.633% | |
| 2026-08-21 | 33.29 | 33.63 | 32.69 | 33.55 | +0.963% | 172,845 | -3.010% | Div $0.080 |
| 2026-08-20 | 32.93 | 33.34 | 32.68 | 33.23 | +0.423% | 151,644 | -2.076% | |
| 2026-08-19 | 32.95 | 33.79 | 32.70 | 33.09 | +0.425% | 201,050 | -1.662% | |
| 2026-08-18 | 31.63 | 33.09 | 31.63 | 32.95 | +5.171% | 405,170 | -1.244% | |
| 2026-08-17 | 32.01 | 32.27 | 31.20 | 31.33 | -2.823% | 159,873 | +3.862% | |
| 2026-08-14 | 32.96 | 33.13 | 32.04 | 32.24 | -2.333% | 184,415 | +0.931% | |
| 2026-08-13 | 31.55 | 33.04 | 31.18 | 33.01 | +5.869% | 308,218 | -1.424% | |
| 2026-08-12 | 31.07 | 31.34 | 30.43 | 31.18 | -0.669% | 229,154 | +4.362% | |
| 2026-08-11 | 32.15 | 32.16 | 31.22 | 31.39 | -2.787% | 285,158 | +3.664% | |
| 2026-08-10 | 32.93 | 33.14 | 32.17 | 32.29 | -2.682% | 253,734 | +0.774% | |
| 2026-08-07 | 33.08 | 34.10 | 32.61 | 33.18 | +0.272% | 334,140 | -1.929% | |
| 2026-08-06 | 35.03 | 36.00 | 31.27 | 33.09 | -17.502% | 744,827 | -1.662% | |
| 2026-08-05 | 40.30 | 40.95 | 39.07 | 40.11 | +0.075% | 295,107 | -18.873% | |
| 2026-08-04 | 39.37 | 40.24 | 39.33 | 40.08 | +0.577% | 333,748 | -18.812% | |
| 2026-08-03 | 39.13 | 40.20 | 39.09 | 39.85 | +2.075% | 358,228 | -18.344% | |
| 2026-07-31 | 39.54 | 39.54 | 38.36 | 39.04 | -2.327% | 363,408 | -16.650% | |
| 2026-07-30 | 40.58 | 40.58 | 39.15 | 39.97 | -2.465% | 345,192 | -18.589% | |
| 2026-07-29 | 41.32 | 41.88 | 40.84 | 40.98 | -0.171% | 287,743 | -20.595% | |
| 2026-07-28 | 41.11 | 42.25 | 41.04 | 41.05 | +1.358% | 248,612 | -20.731% | |
| 2026-07-27 | 39.84 | 40.71 | 39.11 | 40.50 | +1.900% | 253,299 | -19.654% | |
| 2026-07-24 | 39.99 | 40.25 | 39.13 | 39.74 | -0.113% | 170,819 | -18.128% | |
| 2026-07-23 | 39.18 | 39.90 | 38.78 | 39.79 | +0.734% | 142,793 | -18.221% | |
| 2026-07-22 | 39.83 | 39.83 | 39.05 | 39.50 | -0.679% | 136,685 | -17.620% | |
| 2026-07-21 | 39.58 | 39.99 | 39.33 | 39.77 | -0.699% | 172,315 | -18.180% | |
| 2026-07-20 | 39.85 | 40.32 | 39.24 | 40.05 | -0.075% | 132,996 | -18.752% | |
| 2026-07-17 | 39.85 | 40.76 | 39.62 | 40.08 | -0.620% | 235,280 | -18.812% | |
| 2026-07-16 | 39.53 | 40.98 | 39.47 | 40.33 | +2.988% | 210,117 | -19.316% | |
| 2026-07-15 | 38.46 | 40.00 | 38.07 | 39.16 | +1.820% | 202,759 | -16.905% | |
| 2026-07-14 | 38.42 | 39.26 | 37.85 | 38.46 | -1.309% | 209,689 | -15.393% | |
| 2026-07-13 | 37.76 | 39.07 | 37.41 | 38.97 | +4.114% | 247,917 | -16.500% | |
| 2026-07-10 | 37.42 | 37.80 | 36.93 | 37.43 | +0.510% | 196,115 | -13.064% | |
| 2026-07-09 | 37.01 | 37.34 | 35.83 | 37.24 | -0.401% | 184,432 | -12.621% | |
| 2026-07-08 | 37.78 | 37.78 | 37.27 | 37.39 | -1.735% | 123,755 | -12.971% | |
| 2026-07-07 | 38.14 | 38.63 | 37.91 | 38.05 | +1.170% | 202,259 | -14.481% | |
| 2026-07-06 | 37.53 | 38.00 | 36.95 | 37.61 | -0.791% | 185,938 | -13.480% | |
| 2026-07-02 | 37.72 | 38.49 | 36.92 | 37.91 | +0.477% | 244,536 | -14.165% | |
| 2026-07-01 | 35.74 | 37.92 | 35.66 | 37.73 | +6.222% | 225,386 | -13.756% | |
| 2026-06-30 | 35.87 | 35.90 | 35.19 | 35.52 | -1.333% | 197,475 | -8.390% | |
| 2026-06-29 | 36.05 | 36.30 | 35.30 | 36.00 | -0.166% | 327,521 | -9.611% | |
| 2026-06-26 | 34.05 | 36.22 | 34.05 | 36.06 | +6.028% | 687,206 | -9.762% | |
| 2026-06-25 | 34.12 | 34.88 | 33.37 | 34.01 | -0.556% | 150,751 | -4.322% | |
| 2026-06-24 | 33.88 | 34.83 | 33.85 | 34.20 | +1.094% | 252,947 | -4.854% | |
| 2026-06-23 | 32.34 | 33.94 | 32.04 | 33.83 | +4.607% | 425,235 | -3.813% | |
| 2026-06-22 | 32.84 | 33.51 | 31.89 | 32.34 | -2.119% | 209,008 | +0.618% | |
| 2026-06-18 | 33.59 | 33.84 | 32.52 | 33.04 | -0.632% | 306,470 | -1.513% | |
| 2026-06-17 | 32.75 | 33.60 | 32.75 | 33.25 | +0.666% | 195,850 | -2.135% | |
| 2026-06-16 | 33.73 | 34.59 | 32.48 | 33.03 | -1.344% | 153,815 | -1.483% | |
| 2026-06-15 | 34.01 | 34.44 | 33.36 | 33.48 | -2.019% | 217,380 | -2.808% | |
| 2026-06-12 | 34.20 | 35.01 | 34.00 | 34.17 | -0.234% | 189,572 | -4.770% | |
| 2026-06-11 | 34.34 | 34.97 | 33.73 | 34.25 | -0.262% | 209,667 | -4.993% | |
| 2026-06-10 | 34.02 | 34.94 | 33.57 | 34.34 | +1.688% | 311,343 | -5.242% | |
| 2026-06-09 | 33.33 | 34.20 | 33.33 | 33.77 | +0.896% | 279,060 | -3.642% | |
| 2026-06-08 | 32.88 | 33.88 | 32.83 | 33.47 | +1.424% | 169,709 | -2.779% | |
| 2026-06-05 | 32.41 | 33.29 | 32.39 | 33.00 | +1.538% | 266,292 | -1.394% | |
| 2026-06-04 | 32.97 | 35.13 | 32.33 | 32.50 | +0.526% | 323,921 | +0.123% | |
| 2026-06-03 | 32.96 | 32.96 | 32.02 | 32.33 | -2.796% | 236,372 | +0.650% | |
| 2026-06-02 | 33.41 | 33.65 | 32.98 | 33.26 | -1.539% | 155,365 | -2.165% | |
| 2026-06-01 | 32.37 | 34.08 | 31.95 | 33.78 | +3.811% | 323,894 | -3.671% | |
| 2026-05-29 | 32.12 | 33.36 | 31.87 | 32.54 | +1.308% | 340,049 | 0.000% | |
| 2026-05-28 | 31.64 | 32.18 | 31.64 | 32.12 | +1.613% | 189,239 | +1.308% | |
| 2026-05-27 | 31.05 | 31.67 | 30.95 | 31.61 | +2.067% | 191,807 | +2.942% | |
| 2026-05-26 | 31.37 | 31.52 | 30.67 | 30.97 | -1.745% | 232,854 | +5.069% | |
| 2026-05-22 | 30.86 | 31.86 | 30.40 | 31.52 | +1.612% | 255,762 | +3.236% | Div $0.080 |
| 2026-05-21 | 30.73 | 31.08 | 30.40 | 31.02 | 0.000% | 255,560 | +4.900% | |
| 2026-05-20 | 30.57 | 31.18 | 30.45 | 31.02 | +0.388% | 302,151 | +4.900% | |
| 2026-05-19 | 31.07 | 32.06 | 30.59 | 30.90 | -1.467% | 248,506 | +5.307% | |
| 2026-05-18 | 30.04 | 31.77 | 30.03 | 31.36 | +4.394% | 315,258 | +3.763% | |
| 2026-05-15 | 29.21 | 30.10 | 29.17 | 30.04 | +2.841% | 267,697 | +8.322% | |
| 2026-05-14 | 28.95 | 29.64 | 28.72 | 29.21 | +1.529% | 277,362 | +11.400% | |
| 2026-05-13 | 28.95 | 29.20 | 28.19 | 28.77 | -1.540% | 261,484 | +13.104% | |
| 2026-05-12 | 29.66 | 29.70 | 28.71 | 29.22 | -0.680% | 265,394 | +11.362% | |
| 2026-05-11 | 29.75 | 29.89 | 29.34 | 29.42 | -1.507% | 165,760 | +10.605% | |
| 2026-05-08 | 29.41 | 30.58 | 29.11 | 29.87 | -0.100% | 252,433 | +8.939% | |
| 2026-05-07 | 28.36 | 30.24 | 27.50 | 29.90 | +1.562% | 330,560 | +8.829% | |
| 2026-05-06 | 30.50 | 30.50 | 29.26 | 29.44 | -3.062% | 179,357 | +10.530% | |
| 2026-05-05 | 30.68 | 30.77 | 29.96 | 30.37 | -0.816% | 264,640 | +7.145% | |
| 2026-05-04 | 31.17 | 31.73 | 30.54 | 30.62 | -2.546% | 256,979 | +6.270% | |
| 2026-05-01 | 31.48 | 31.91 | 31.29 | 31.42 | -0.349% | 275,886 | +3.565% | |
| 2026-04-30 | 31.27 | 31.79 | 30.98 | 31.53 | -0.127% | 172,858 | +3.203% | |
| 2026-04-29 | 31.48 | 31.76 | 31.35 | 31.57 | +0.254% | 161,148 | +3.073% | |
| 2026-04-28 | 30.91 | 31.70 | 30.88 | 31.49 | +3.212% | 179,328 | +3.334% | |
| 2026-04-27 | 30.47 | 30.98 | 30.46 | 30.51 | +0.131% | 113,737 | +6.654% | |
| 2026-04-24 | 29.72 | 30.51 | 29.54 | 30.47 | +1.940% | 176,455 | +6.794% | |
| 2026-04-23 | 30.24 | 30.24 | 29.54 | 29.89 | -1.353% | 143,582 | +8.866% | |
| 2026-04-22 | 30.24 | 30.54 | 30.09 | 30.30 | +0.132% | 108,129 | +7.393% | |
| 2026-04-21 | 29.88 | 30.50 | 29.88 | 30.26 | +1.170% | 119,276 | +7.535% | |
| 2026-04-20 | 29.67 | 30.11 | 29.65 | 29.91 | +0.167% | 99,832 | +8.793% | |
| 2026-04-17 | 29.85 | 30.21 | 29.76 | 29.86 | +1.015% | 133,397 | +8.975% | |
| 2026-04-16 | 29.26 | 29.72 | 29.26 | 29.56 | +0.819% | 153,341 | +10.081% | |
| 2026-04-15 | 29.15 | 29.44 | 29.15 | 29.32 | +0.274% | 113,104 | +10.982% | |
| 2026-04-14 | 29.06 | 29.53 | 28.99 | 29.24 | +0.378% | 118,568 | +11.286% | |
| 2026-04-13 | 28.29 | 29.20 | 28.14 | 29.13 | +2.969% | 182,537 | +11.706% | |
| 2026-04-10 | 28.53 | 28.79 | 26.85 | 28.29 | -1.325% | 148,946 | +15.023% | |
| 2026-04-09 | 28.80 | 28.81 | 28.27 | 28.67 | -0.555% | 149,145 | +13.498% | |
| 2026-04-08 | 30.15 | 30.15 | 28.75 | 28.83 | -1.571% | 326,886 | +12.869% | |
| 2026-04-07 | 29.82 | 29.97 | 29.22 | 29.29 | -1.777% | 175,238 | +11.096% | |
| 2026-04-06 | 29.38 | 30.02 | 29.12 | 29.82 | +0.811% | 240,905 | +9.121% | |
| 2026-04-02 | 28.69 | 29.58 | 28.44 | 29.58 | +2.353% | 155,923 | +10.007% | |
| 2026-04-01 | 29.17 | 29.27 | 28.11 | 28.90 | -0.960% | 265,272 | +12.595% | |
| 2026-03-31 | 30.31 | 30.61 | 29.16 | 29.18 | -2.310% | 552,614 | +11.515% | |
| 2026-03-30 | 29.45 | 29.95 | 29.34 | 29.87 | +1.737% | 189,058 | +8.939% | |
| 2026-03-27 | 29.22 | 29.57 | 28.65 | 29.36 | -0.034% | 370,203 | +10.831% | |
| 2026-03-26 | 28.85 | 29.74 | 28.85 | 29.37 | +1.451% | 303,526 | +10.793% | |
| 2026-03-25 | 29.21 | 29.81 | 28.34 | 28.95 | -0.754% | 297,622 | +12.401% | |
| 2026-03-24 | 28.62 | 29.43 | 28.30 | 29.17 | +0.864% | 220,542 | +11.553% | |
| 2026-03-23 | 28.59 | 29.21 | 28.21 | 28.92 | +3.508% | 354,845 | +12.517% | |
| 2026-03-20 | 27.88 | 28.04 | 27.59 | 27.94 | +0.215% | 343,447 | +16.464% | |
| 2026-03-19 | 28.01 | 28.53 | 27.70 | 27.88 | -0.959% | 235,413 | +16.714% | |
| 2026-03-18 | 28.29 | 28.82 | 28.09 | 28.15 | -1.367% | 229,580 | +15.595% | |
| 2026-03-17 | 28.68 | 29.32 | 28.32 | 28.54 | +3.219% | 452,312 | +14.015% | |
| 2026-03-16 | 27.63 | 27.92 | 27.10 | 27.65 | +0.545% | 267,323 | +17.685% | |
| 2026-03-13 | 27.08 | 27.53 | 26.77 | 27.50 | +2.117% | 555,290 | +18.327% | Div $0.080 |
| 2026-03-12 | 26.85 | 27.50 | 26.49 | 26.93 | -0.370% | 389,623 | +20.832% | |
| 2026-03-11 | 27.62 | 27.78 | 26.84 | 27.03 | -2.136% | 475,817 | +20.385% | |
| 2026-03-10 | 28.68 | 28.68 | 27.23 | 27.62 | -3.020% | 487,471 | +17.813% | |
| 2026-03-09 | 28.66 | 28.81 | 27.80 | 28.48 | -1.691% | 419,950 | +14.256% | |
| 2026-03-06 | 28.75 | 29.02 | 28.45 | 28.97 | -0.856% | 305,705 | +12.323% | |
| 2026-03-05 | 29.01 | 29.49 | 28.85 | 29.22 | +0.412% | 241,501 | +11.362% | |
| 2026-03-04 | 28.33 | 29.32 | 28.28 | 29.10 | +4.077% | 297,983 | +11.821% | |
| 2026-03-03 | 27.41 | 28.44 | 27.16 | 27.96 | +0.287% | 328,528 | +16.381% | |
| 2026-03-02 | 27.38 | 28.18 | 26.86 | 27.88 | +0.396% | 386,806 | +16.714% | |
| 2026-02-27 | 26.78 | 28.03 | 26.32 | 27.77 | +3.504% | 469,906 | +17.177% | |
| 2026-02-26 | 28.30 | 28.72 | 25.33 | 26.83 | -14.744% | 1,006,527 | +21.282% | |
| 2026-02-25 | 31.26 | 32.09 | 30.88 | 31.47 | +1.320% | 272,501 | +3.400% | |
| 2026-02-24 | 30.97 | 31.57 | 30.75 | 31.06 | +0.453% | 217,031 | +4.765% | |
| 2026-02-23 | 32.34 | 32.45 | 30.24 | 30.92 | -4.243% | 238,534 | +5.239% | |
| 2026-02-20 | 32.54 | 32.76 | 32.09 | 32.29 | -0.890% | 268,557 | +0.774% | |
| 2026-02-19 | 32.36 | 32.60 | 31.82 | 32.58 | -0.367% | 157,062 | -0.123% | |
| 2026-02-18 | 31.61 | 32.92 | 31.44 | 32.70 | +3.318% | 229,410 | -0.489% | |
| 2026-02-17 | 31.81 | 32.44 | 30.74 | 31.65 | +0.095% | 224,653 | +2.812% | |
| 2026-02-13 | 31.50 | 32.38 | 31.37 | 31.62 | +0.749% | 293,932 | +2.910% | |
| 2026-02-12 | 31.98 | 32.10 | 31.17 | 31.39 | -2.075% | 377,280 | +3.680% | |
| 2026-02-11 | 35.73 | 35.84 | 31.40 | 32.05 | -9.667% | 414,281 | +1.529% | |
| 2026-02-10 | 37.00 | 37.35 | 35.47 | 35.48 | -4.134% | 228,159 | -8.286% | |
| 2026-02-09 | 37.85 | 37.85 | 36.97 | 37.01 | -2.219% | 128,940 | -12.078% | |
| 2026-02-06 | 37.48 | 38.03 | 37.15 | 37.85 | +1.366% | 192,774 | -14.029% | |
| 2026-02-05 | 37.47 | 37.81 | 37.09 | 37.34 | -0.320% | 166,739 | -12.855% | |
| 2026-02-04 | 37.50 | 38.09 | 37.14 | 37.46 | +0.456% | 123,837 | -13.134% | |
| 2026-02-03 | 38.10 | 38.36 | 37.00 | 37.29 | -2.408% | 133,170 | -12.738% | |
| 2026-02-02 | 38.03 | 38.66 | 37.38 | 38.21 | +0.553% | 145,178 | -14.839% | |
| 2026-01-30 | 36.59 | 38.12 | 36.53 | 38.00 | +3.486% | 205,505 | -14.368% | |
| 2026-01-29 | 36.74 | 37.15 | 36.20 | 36.72 | +0.191% | 171,338 | -11.383% | |
| 2026-01-28 | 37.41 | 37.53 | 36.51 | 36.65 | -1.900% | 120,639 | -11.214% | |
| 2026-01-27 | 37.60 | 37.92 | 36.98 | 37.36 | -0.981% | 95,816 | -12.901% | |
| 2026-01-26 | 37.53 | 37.85 | 37.02 | 37.73 | +0.533% | 151,573 | -13.756% | |
| 2026-01-23 | 37.87 | 38.47 | 37.45 | 37.53 | -1.315% | 160,648 | -13.296% | |
| 2026-01-22 | 37.78 | 38.27 | 37.58 | 38.03 | +0.822% | 186,294 | -14.436% | |
| 2026-01-21 | 38.08 | 38.24 | 37.30 | 37.72 | -0.264% | 157,884 | -13.733% | |
| 2026-01-20 | 38.41 | 38.75 | 37.69 | 37.82 | -3.026% | 131,377 | -13.961% | |
| 2026-01-16 | 39.31 | 39.45 | 38.81 | 39.00 | -1.065% | 149,465 | -16.564% | |
| 2026-01-15 | 39.31 | 40.02 | 39.10 | 39.42 | +0.561% | 211,240 | -17.453% | |
| 2026-01-14 | 38.83 | 39.25 | 38.83 | 39.20 | +1.057% | 98,686 | -16.990% | |
| 2026-01-13 | 38.93 | 38.94 | 38.33 | 38.79 | +0.026% | 123,876 | -16.112% | |
| 2026-01-12 | 38.08 | 38.88 | 37.83 | 38.78 | +1.518% | 132,906 | -16.091% | |
| 2026-01-09 | 37.85 | 38.40 | 37.42 | 38.20 | +0.978% | 109,743 | -14.817% | |
| 2026-01-08 | 36.92 | 38.06 | 36.92 | 37.83 | +1.940% | 205,250 | -13.984% | |
| 2026-01-07 | 37.45 | 37.55 | 36.73 | 37.11 | -1.093% | 118,570 | -12.315% | |
| 2026-01-06 | 36.99 | 37.60 | 36.82 | 37.52 | +0.914% | 141,431 | -13.273% | |
| 2026-01-05 | 36.22 | 37.60 | 36.00 | 37.18 | +2.171% | 149,076 | -12.480% | |
| 2026-01-02 | 36.21 | 36.55 | 35.80 | 36.39 | +0.497% | 141,178 | -10.580% | |
| 2025-12-31 | 36.07 | 36.62 | 36.07 | 36.21 | -1.550% | 156,902 | -10.135% | |
| 2025-12-30 | 36.76 | 36.92 | 36.48 | 36.78 | -0.325% | 114,006 | -11.528% | |
| 2025-12-29 | 36.25 | 36.92 | 36.09 | 36.90 | +1.821% | 132,266 | -11.816% | |
| 2025-12-26 | 36.07 | 36.49 | 35.71 | 36.24 | +0.277% | 110,184 | -10.210% | |
| 2025-12-24 | 36.06 | 36.43 | 35.87 | 36.14 | -0.331% | 59,462 | -9.961% | |
| 2025-12-23 | 36.22 | 36.47 | 35.81 | 36.26 | +0.083% | 144,332 | -10.259% | |
| 2025-12-22 | 36.47 | 36.91 | 36.13 | 36.23 | -0.767% | 126,036 | -10.185% | |
| 2025-12-19 | 36.83 | 36.97 | 36.23 | 36.51 | -1.324% | 304,828 | -10.874% | |
| 2025-12-18 | 37.25 | 37.47 | 36.93 | 37.00 | +0.298% | 116,666 | -12.054% | |
| 2025-12-17 | 36.87 | 37.21 | 36.58 | 36.89 | -0.027% | 124,928 | -11.792% | |
| 2025-12-16 | 36.22 | 37.18 | 35.70 | 36.90 | +1.877% | 170,505 | -11.816% | |
| 2025-12-15 | 36.74 | 36.74 | 35.71 | 36.22 | -0.957% | 191,675 | -10.160% | |
| 2025-12-12 | 36.64 | 37.12 | 36.48 | 36.57 | -0.109% | 275,387 | -11.020% | |
| 2025-12-11 | 35.40 | 36.68 | 35.32 | 36.61 | +4.154% | 251,281 | -11.117% | |
| 2025-12-10 | 34.70 | 35.38 | 33.77 | 35.15 | +1.502% | 227,542 | -7.425% | |
| 2025-12-09 | 34.32 | 34.74 | 33.97 | 34.63 | +1.050% | 118,352 | -6.035% | |
| 2025-12-08 | 34.78 | 34.86 | 34.13 | 34.27 | -0.753% | 139,624 | -5.048% | |
| 2025-12-05 | 34.88 | 35.15 | 34.41 | 34.53 | -1.089% | 104,289 | -5.763% | |
| 2025-12-04 | 35.56 | 35.76 | 34.79 | 34.91 | -1.607% | 118,003 | -6.789% | |
| 2025-12-03 | 35.10 | 35.66 | 35.08 | 35.48 | +1.299% | 174,531 | -8.286% | |
| 2025-12-02 | 34.83 | 35.19 | 34.52 | 35.02 | +0.995% | 122,378 | -7.095% | |
| 2025-12-01 | 34.69 | 35.32 | 34.47 | 34.68 | -1.168% | 251,761 | -6.171% | |
| 2025-11-28 | 35.20 | 35.62 | 34.98 | 35.09 | -0.623% | 72,106 | -7.267% | |
| 2025-11-26 | 35.28 | 35.65 | 34.91 | 35.31 | -0.479% | 142,726 | -7.845% | |
| 2025-11-25 | 35.17 | 36.02 | 35.17 | 35.48 | +1.516% | 227,881 | -8.286% | |
| 2025-11-24 | 34.79 | 35.16 | 34.30 | 34.95 | +0.258% | 197,735 | -6.896% | |
| 2025-11-21 | 34.21 | 35.23 | 34.21 | 34.86 | +1.870% | 338,252 | -6.655% | Div $0.080 |
| 2025-11-20 | 35.31 | 35.73 | 34.09 | 34.22 | -1.723% | 377,475 | -4.909% | |
| 2025-11-19 | 35.71 | 36.66 | 34.79 | 34.82 | -2.492% | 270,633 | -6.548% | |
| 2025-11-18 | 35.09 | 37.27 | 35.01 | 35.71 | +1.941% | 190,476 | -8.877% | |
| 2025-11-17 | 35.39 | 35.81 | 34.65 | 35.03 | -1.601% | 327,037 | -7.108% | |
| 2025-11-14 | 35.05 | 35.66 | 34.77 | 35.60 | +1.223% | 213,948 | -8.596% | |
| 2025-11-13 | 34.80 | 35.42 | 34.54 | 35.17 | +0.918% | 193,341 | -7.478% | |
| 2025-11-12 | 34.70 | 35.61 | 34.66 | 34.85 | +0.461% | 338,481 | -6.628% | |
| 2025-11-11 | 34.83 | 34.90 | 34.06 | 34.69 | -0.431% | 272,233 | -6.198% | |
| 2025-11-10 | 33.66 | 35.51 | 33.60 | 34.84 | +4.593% | 355,005 | -6.602% | |
| 2025-11-07 | 34.85 | 35.26 | 33.01 | 33.31 | -4.692% | 408,700 | -2.312% | |
| 2025-11-06 | 40.28 | 40.70 | 34.54 | 34.95 | -14.170% | 609,177 | -6.896% | |
| 2025-11-05 | 40.46 | 40.89 | 39.66 | 40.72 | +1.193% | 511,719 | -20.088% | |
| 2025-11-04 | 40.48 | 40.88 | 40.19 | 40.24 | -0.935% | 189,767 | -19.135% | |
| 2025-11-03 | 40.33 | 40.88 | 39.67 | 40.62 | +0.371% | 257,600 | -19.892% | |
| 2025-10-31 | 40.15 | 41.19 | 39.81 | 40.47 | +0.422% | 267,505 | -19.595% | |
| 2025-10-30 | 40.30 | 40.82 | 40.17 | 40.30 | 0.000% | 161,975 | -19.256% | |
| 2025-10-29 | 41.35 | 41.35 | 40.25 | 40.30 | -2.586% | 261,479 | -19.256% | |
| 2025-10-28 | 41.35 | 41.67 | 41.16 | 41.37 | -0.385% | 127,348 | -21.344% | |
| 2025-10-27 | 42.06 | 42.10 | 41.39 | 41.53 | -1.119% | 155,554 | -21.647% | |
| 2025-10-24 | 41.91 | 42.47 | 41.60 | 42.00 | +0.768% | 219,860 | -22.524% | |
| 2025-10-23 | 41.55 | 41.91 | 41.33 | 41.68 | +0.144% | 187,340 | -21.929% | |
| 2025-10-22 | 42.00 | 42.19 | 41.49 | 41.62 | -0.668% | 183,062 | -21.816% | |
| 2025-10-21 | 41.80 | 42.20 | 41.41 | 41.90 | +0.528% | 226,551 | -22.339% | |
| 2025-10-20 | 41.52 | 42.00 | 41.25 | 41.68 | +0.144% | 239,710 | -21.929% | |
| 2025-10-17 | 42.21 | 43.04 | 41.45 | 41.62 | -1.257% | 196,339 | -21.816% | |
| 2025-10-16 | 43.01 | 43.01 | 42.12 | 42.15 | -1.908% | 158,499 | -22.800% | |
| 2025-10-15 | 43.24 | 43.53 | 42.47 | 42.97 | -0.302% | 121,608 | -24.273% | |
| 2025-10-14 | 42.44 | 43.32 | 42.11 | 43.10 | +0.583% | 137,018 | -24.501% | |
| 2025-10-13 | 43.00 | 43.06 | 42.14 | 42.85 | +0.398% | 120,283 | -24.061% | |
| 2025-10-10 | 43.43 | 43.73 | 42.63 | 42.68 | -2.043% | 152,811 | -23.758% | |
| 2025-10-09 | 44.39 | 44.53 | 43.54 | 43.57 | -2.156% | 146,387 | -25.316% | |
| 2025-10-08 | 44.57 | 45.52 | 44.26 | 44.53 | +0.203% | 124,887 | -26.926% | |
| 2025-10-07 | 44.35 | 45.03 | 44.01 | 44.44 | -0.045% | 190,412 | -26.778% | |
| 2025-10-06 | 45.34 | 45.34 | 44.34 | 44.46 | -0.958% | 142,481 | -26.811% | |
| 2025-10-03 | 44.36 | 45.41 | 44.36 | 44.89 | +1.286% | 121,354 | -27.512% | |
| 2025-10-02 | 44.37 | 44.38 | 43.73 | 44.32 | -0.360% | 115,318 | -26.579% | |
| 2025-10-01 | 44.02 | 44.70 | 43.34 | 44.48 | +0.361% | 152,113 | -26.844% | |
| 2025-09-30 | 44.13 | 44.39 | 43.80 | 44.32 | -0.090% | 160,660 | -26.579% | |
| 2025-09-29 | 44.73 | 45.01 | 44.24 | 44.36 | -0.827% | 106,593 | -26.646% | |
| 2025-09-26 | 44.16 | 44.95 | 43.69 | 44.73 | +1.659% | 144,622 | -27.252% | |
| 2025-09-25 | 44.87 | 45.04 | 43.84 | 44.00 | -2.222% | 132,045 | -26.045% | |
| 2025-09-24 | 45.53 | 45.66 | 44.59 | 45.00 | -0.772% | 130,666 | -27.689% | |
| 2025-09-23 | 46.09 | 46.58 | 45.05 | 45.35 | -1.925% | 159,052 | -28.247% | |
| 2025-09-22 | 46.13 | 46.49 | 45.71 | 46.24 | +0.238% | 160,504 | -29.628% | |
| 2025-09-19 | 46.91 | 46.93 | 46.00 | 46.13 | -1.663% | 285,492 | -29.460% | |
| 2025-09-18 | 46.58 | 47.13 | 46.41 | 46.91 | +0.925% | 136,017 | -30.633% | |
| 2025-09-17 | 46.66 | 47.35 | 46.17 | 46.48 | -0.065% | 160,469 | -29.991% | |
| 2025-09-16 | 46.72 | 46.95 | 46.36 | 46.51 | -0.641% | 147,761 | -30.037% | |
| 2025-09-15 | 46.86 | 47.11 | 46.67 | 46.81 | -0.064% | 131,977 | -30.485% | |
| 2025-09-12 | 46.94 | 47.27 | 46.60 | 46.84 | -0.993% | 175,773 | -30.529% | |
| 2025-09-11 | 46.27 | 47.51 | 46.22 | 47.31 | +2.714% | 122,971 | -31.220% | |
| 2025-09-10 | 47.03 | 47.06 | 45.97 | 46.06 | -2.063% | 166,130 | -29.353% | |
| 2025-09-09 | 47.37 | 47.66 | 46.91 | 47.03 | -1.197% | 147,015 | -30.810% | |
| 2025-09-08 | 48.36 | 48.36 | 47.40 | 47.60 | -1.122% | 113,372 | -31.639% | |
| 2025-09-05 | 49.17 | 49.65 | 47.83 | 48.14 | -2.095% | 123,429 | -32.405% | |
| 2025-09-04 | 48.72 | 49.31 | 48.67 | 49.17 | +1.277% | 231,986 | -33.821% | |
| 2025-09-03 | 48.54 | 48.89 | 48.01 | 48.55 | -0.410% | 137,652 | -32.976% | |
| 2025-09-02 | 48.26 | 48.91 | 48.18 | 48.75 | -0.102% | 137,477 | -33.251% | |
| 2025-08-29 | 48.79 | 49.00 | 48.20 | 48.80 | +0.536% | 299,714 | -33.320% | |
| 2025-08-28 | 48.56 | 48.71 | 48.28 | 48.54 | +0.124% | 115,175 | -32.963% | |
| 2025-08-27 | 48.78 | 49.13 | 48.12 | 48.48 | -1.222% | 180,454 | -32.880% | |
| 2025-08-26 | 48.58 | 49.63 | 47.95 | 49.08 | +0.822% | 189,792 | -33.700% | |
| 2025-08-25 | 48.42 | 49.18 | 48.00 | 48.68 | -0.185% | 281,565 | -33.155% | |
| 2025-08-22 | 46.52 | 48.95 | 46.30 | 48.77 | +5.403% | 214,237 | -33.279% | Div $0.080 |
| 2025-08-21 | 46.15 | 46.53 | 46.05 | 46.27 | -0.216% | 104,087 | -29.674% | |
| 2025-08-20 | 46.77 | 47.03 | 46.19 | 46.37 | -0.129% | 110,395 | -29.825% | |
| 2025-08-19 | 46.34 | 47.03 | 46.08 | 46.43 | +0.043% | 110,437 | -29.916% | |
| 2025-08-18 | 45.97 | 46.43 | 45.97 | 46.41 | +0.826% | 96,386 | -29.886% | |
| 2025-08-15 | 46.68 | 46.68 | 45.87 | 46.03 | -1.414% | 155,144 | -29.307% | |
| 2025-08-14 | 47.51 | 47.90 | 46.54 | 46.69 | -2.240% | 136,653 | -30.306% | |
| 2025-08-13 | 47.48 | 47.85 | 47.33 | 47.76 | +0.994% | 141,601 | -31.868% | |
| 2025-08-12 | 46.66 | 47.37 | 46.25 | 47.29 | +1.655% | 155,164 | -31.191% | |
| 2025-08-11 | 46.92 | 47.03 | 46.16 | 46.52 | -1.336% | 167,173 | -30.052% | |
| 2025-08-08 | 46.91 | 47.73 | 46.68 | 47.15 | +0.597% | 187,832 | -30.986% | |
| 2025-08-07 | 45.10 | 48.48 | 44.45 | 46.87 | +5.587% | 323,746 | -30.574% | |
| 2025-08-06 | 44.47 | 44.47 | 43.87 | 44.39 | -0.180% | 140,140 | -26.695% | |
| 2025-08-05 | 44.25 | 44.50 | 43.95 | 44.47 | +0.543% | 142,542 | -26.827% | |
| 2025-08-04 | 44.10 | 44.64 | 43.55 | 44.23 | +0.431% | 136,027 | -26.430% | |
| 2025-08-01 | 45.55 | 45.78 | 43.99 | 44.04 | -4.198% | 184,252 | -26.113% | |
| 2025-07-31 | 46.16 | 46.66 | 45.74 | 45.97 | -1.225% | 212,959 | -29.215% | |
| 2025-07-30 | 46.08 | 46.90 | 43.89 | 46.54 | +0.998% | 150,832 | -30.082% | |
| 2025-07-29 | 46.85 | 46.85 | 46.08 | 46.08 | -0.946% | 176,049 | -29.384% | |
| 2025-07-28 | 45.78 | 46.53 | 45.29 | 46.52 | +1.794% | 217,006 | -30.052% | |
| 2025-07-25 | 46.02 | 46.02 | 45.15 | 45.70 | -0.327% | 161,846 | -28.796% | |
| 2025-07-24 | 45.47 | 46.07 | 44.63 | 45.85 | +0.703% | 136,994 | -29.029% | |
| 2025-07-23 | 44.84 | 45.62 | 44.34 | 45.53 | +2.017% | 160,521 | -28.531% | |
| 2025-07-22 | 43.73 | 44.68 | 43.65 | 44.63 | +2.128% | 139,816 | -27.089% | |
| 2025-07-21 | 43.64 | 44.23 | 43.37 | 43.70 | +0.160% | 104,643 | -25.538% | |
| 2025-07-18 | 43.95 | 44.18 | 43.45 | 43.63 | -0.046% | 128,139 | -25.418% | |
| 2025-07-17 | 43.23 | 43.90 | 43.11 | 43.65 | +1.253% | 262,248 | -25.452% | |
| 2025-07-16 | 43.12 | 43.31 | 42.63 | 43.11 | +0.654% | 141,749 | -24.519% | |
| 2025-07-15 | 43.56 | 43.58 | 42.73 | 42.83 | -1.789% | 204,709 | -24.025% | |
| 2025-07-14 | 42.93 | 43.71 | 42.51 | 43.61 | +1.301% | 132,261 | -25.384% | |
| 2025-07-11 | 42.95 | 43.48 | 42.80 | 43.05 | -0.023% | 213,314 | -24.413% | |
| 2025-07-10 | 42.76 | 43.43 | 42.76 | 43.06 | +0.631% | 176,661 | -24.431% | |
| 2025-07-09 | 42.96 | 43.01 | 42.30 | 42.79 | +0.140% | 105,891 | -23.954% | |
| 2025-07-08 | 42.47 | 43.00 | 42.31 | 42.73 | +0.518% | 171,553 | -23.847% | |
| 2025-07-07 | 43.19 | 43.35 | 42.48 | 42.51 | -1.529% | 165,168 | -23.453% | |
| 2025-07-03 | 42.70 | 43.56 | 42.63 | 43.17 | +0.900% | 69,889 | -24.624% | |
| 2025-07-02 | 42.51 | 42.90 | 41.71 | 42.78 | +0.317% | 172,667 | -23.945% | |
| 2025-07-01 | 41.46 | 43.12 | 41.35 | 42.65 | +2.303% | 132,867 | -23.705% | |
| 2025-06-30 | 41.94 | 42.02 | 41.43 | 41.69 | -0.477% | 185,702 | -21.948% | |
| 2025-06-27 | 41.79 | 42.41 | 41.57 | 41.89 | +0.335% | 477,300 | -22.320% | |
| 2025-06-26 | 41.53 | 41.85 | 41.21 | 41.75 | +0.724% | 126,694 | -22.060% | |
| 2025-06-25 | 41.98 | 42.13 | 41.23 | 41.45 | -1.474% | 133,372 | -21.496% | |
| 2025-06-24 | 42.05 | 42.31 | 41.66 | 42.07 | +0.262% | 115,683 | -22.653% | |
| 2025-06-23 | 40.86 | 41.97 | 40.86 | 41.96 | +2.692% | 138,592 | -22.450% | |
| 2025-06-20 | 41.67 | 41.67 | 40.81 | 40.86 | -1.328% | 220,529 | -20.362% | |
| 2025-06-18 | 41.05 | 41.81 | 41.05 | 41.41 | +0.632% | 96,265 | -21.420% | |
| 2025-06-17 | 41.21 | 41.53 | 41.05 | 41.15 | -0.963% | 112,365 | -20.923% | |
| 2025-06-16 | 41.48 | 42.06 | 41.09 | 41.55 | +0.630% | 123,659 | -21.685% | |
| 2025-06-13 | 41.21 | 41.95 | 41.17 | 41.29 | -1.597% | 271,402 | -21.192% | |
| 2025-06-12 | 41.49 | 42.00 | 41.15 | 41.96 | +1.035% | 157,115 | -22.450% | |
| 2025-06-11 | 42.35 | 42.35 | 41.50 | 41.53 | -1.797% | 129,332 | -21.647% | |
| 2025-06-10 | 42.08 | 42.47 | 42.03 | 42.29 | +0.451% | 109,051 | -23.055% | |
| 2025-06-09 | 42.35 | 42.35 | 41.88 | 42.10 | -0.449% | 90,177 | -22.708% | |
| 2025-06-06 | 42.39 | 42.56 | 41.82 | 42.29 | +0.762% | 90,071 | -23.055% | |
| 2025-06-05 | 41.65 | 42.07 | 41.42 | 41.97 | +0.335% | 113,928 | -22.468% | |
| 2025-06-04 | 41.89 | 42.20 | 41.70 | 41.83 | +0.336% | 142,357 | -22.209% | |
| 2025-06-03 | 41.72 | 41.85 | 41.50 | 41.69 | +0.531% | 100,616 | -21.948% | |
| 2025-06-02 | 41.25 | 41.69 | 40.96 | 41.47 | +0.351% | 103,577 | -21.534% | |
| 2025-05-30 | 41.78 | 42.40 | 41.19 | 41.33 | -1.065% | 240,038 | -21.258% | |
| 2025-05-29 | 41.54 | 41.78 | 41.24 | 41.77 | +0.845% | 104,412 | -22.097% | |
| 2025-05-28 | 42.04 | 42.16 | 41.35 | 41.42 | -1.287% | 123,124 | -21.439% | |
| 2025-05-27 | 41.80 | 42.04 | 41.00 | 41.96 | +2.117% | 74,882 | -22.450% | |
| 2025-05-23 | 40.50 | 41.38 | 40.50 | 41.09 | -0.749% | 110,706 | -20.808% | Div $0.080 |
| 2025-05-22 | 41.56 | 41.79 | 41.36 | 41.40 | -0.481% | 97,393 | -21.401% | |
| 2025-05-21 | 42.13 | 42.13 | 41.23 | 41.60 | -1.979% | 96,672 | -21.779% | |
| 2025-05-20 | 42.67 | 42.99 | 42.39 | 42.44 | -0.399% | 92,757 | -23.327% | |
| 2025-05-19 | 42.18 | 42.82 | 42.18 | 42.61 | +0.448% | 123,670 | -23.633% | |
| 2025-05-16 | 42.27 | 42.59 | 41.78 | 42.42 | +0.165% | 217,733 | -23.291% | |
| 2025-05-15 | 41.21 | 42.45 | 41.20 | 42.35 | +1.827% | 213,113 | -23.164% | |
| 2025-05-14 | 41.39 | 41.97 | 41.20 | 41.59 | -0.288% | 173,347 | -21.760% | |
| 2025-05-13 | 41.25 | 42.17 | 40.40 | 41.71 | +0.627% | 191,982 | -21.985% | |
| 2025-05-12 | 41.09 | 41.53 | 40.09 | 41.45 | +2.472% | 134,020 | -21.496% | |
| 2025-05-09 | 40.56 | 41.34 | 40.33 | 40.45 | +0.074% | 139,509 | -19.555% | |
| 2025-05-08 | 41.70 | 42.94 | 39.50 | 40.42 | -0.858% | 241,893 | -19.495% | |
| 2025-05-07 | 41.67 | 41.80 | 40.40 | 40.77 | -1.474% | 187,173 | -20.186% | |
| 2025-05-06 | 41.56 | 42.22 | 41.38 | 41.38 | -1.288% | 161,535 | -21.363% | |
| 2025-05-05 | 41.71 | 42.41 | 41.46 | 41.92 | -0.238% | 178,118 | -22.376% | |
| 2025-05-02 | 41.17 | 42.26 | 41.12 | 42.02 | +3.041% | 184,665 | -22.561% | |
| 2025-05-01 | 40.54 | 41.05 | 40.26 | 40.78 | +0.542% | 174,908 | -20.206% | |
| 2025-04-30 | 40.29 | 40.72 | 39.63 | 40.56 | +0.123% | 245,845 | -19.773% | |
| 2025-04-29 | 40.40 | 40.93 | 40.24 | 40.51 | 0.000% | 157,330 | -19.674% |