Dark

BBSI
Barrett Business Services
stock NASDAQ

At Close

Jul 16, 2026 3:59:44 PM EDT

40.31USD+2.924%(+1.15)210,117

34.41Bid 46.33Ask 11.92Spread

Pre-market

0.00USD-100.000%(-39.16)0

After-hours

Jul 16, 2026 4:52:30 PM EDT

41.12USD+2.022%(+0.81)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	39.4900	40.9500	39.49000	40.3100	+2.937%	210,117	0.000%
2026-07-15	38.4600	40.0000	38.07000	39.1600	+1.820%	202,759	+2.937%
2026-07-14	38.4200	39.2622	37.85000	38.4600	-1.309%	209,689	+4.810%
2026-07-13	37.7600	39.0700	37.41500	38.9700	+4.114%	247,917	+3.439%
2026-07-10	37.4200	37.8000	36.93000	37.4300	+0.510%	196,115	+7.694%
2026-07-09	37.0100	37.3400	35.82500	37.2400	-0.401%	184,432	+8.244%
2026-07-08	37.7800	37.7800	37.27000	37.3900	-1.735%	123,755	+7.810%
2026-07-07	38.1400	38.6300	37.91000	38.0500	+1.170%	202,259	+5.940%
2026-07-06	37.5300	38.0000	36.95000	37.6100	-0.791%	185,938	+7.179%
2026-07-02	37.7200	38.4900	36.92000	37.9100	+0.477%	244,536	+6.331%
2026-07-01	35.7400	37.9250	35.66000	37.7300	+6.222%	225,386	+6.838%
2026-06-30	35.8700	35.9000	35.19000	35.5200	-1.333%	197,475	+13.485%
2026-06-29	36.0500	36.3000	35.30000	36.0000	-0.166%	327,521	+11.972%
2026-06-26	34.0500	36.2200	34.05000	36.0600	+6.028%	687,206	+11.786%
2026-06-25	34.1200	34.8750	33.36750	34.0100	-0.556%	150,751	+18.524%
2026-06-24	33.8800	34.8300	33.85000	34.2000	+1.094%	252,947	+17.865%
2026-06-23	32.3400	33.9350	32.04000	33.8300	+4.607%	425,235	+19.155%
2026-06-22	32.8400	33.5101	31.89000	32.3400	-2.119%	209,008	+24.644%
2026-06-18	33.5900	33.8350	32.51500	33.0400	-0.632%	306,470	+22.004%
2026-06-17	32.7500	33.6000	32.75000	33.2500	+0.666%	195,850	+21.233%
2026-06-16	33.7300	34.5857	32.47500	33.0300	-1.344%	153,815	+22.041%
2026-06-15	34.0100	34.4400	33.36000	33.4800	-2.019%	217,380	+20.400%
2026-06-12	34.2000	35.0100	34.00000	34.1700	-0.234%	189,572	+17.969%
2026-06-11	34.3400	34.9700	33.73500	34.2500	-0.262%	209,667	+17.693%
2026-06-10	34.0200	34.9400	33.57000	34.3400	+1.688%	311,343	+17.385%
2026-06-09	33.3300	34.2050	33.33000	33.7700	+0.896%	279,060	+19.366%
2026-06-08	32.8800	33.8800	32.83000	33.4700	+1.424%	169,709	+20.436%
2026-06-05	32.4100	33.2900	32.39000	33.0000	+1.538%	266,292	+22.152%
2026-06-04	32.9700	35.1300	32.33000	32.5000	+0.526%	323,921	+24.031%
2026-06-03	32.9600	32.9600	32.02000	32.3300	-2.796%	236,372	+24.683%
2026-06-02	33.4100	33.6500	32.98010	33.2600	-1.539%	155,365	+21.197%
2026-06-01	32.3700	34.0800	31.95000	33.7800	+3.811%	323,894	+19.331%
2026-05-29	32.1200	33.3600	31.87000	32.5400	+1.308%	340,049	+23.878%
2026-05-28	31.6400	32.1800	31.64000	32.1200	+1.613%	189,239	+25.498%
2026-05-27	31.0500	31.6700	30.94500	31.6100	+2.067%	191,807	+27.523%
2026-05-26	31.3700	31.5200	30.67000	30.9700	-1.745%	232,854	+30.158%
2026-05-22	30.8600	31.8600	30.40000	31.5200	+1.612%	255,762	+27.887%
2026-05-21	30.7300	31.0800	30.40000	31.0200	0.000%	255,560	+29.948%
2026-05-20	30.5700	31.1800	30.45000	31.0200	+0.388%	302,151	+29.948%
2026-05-19	31.0700	32.0650	30.59000	30.9000	-1.467%	248,506	+30.453%
2026-05-18	30.0400	31.7700	30.03000	31.3600	+4.394%	315,258	+28.540%
2026-05-15	29.2100	30.1000	29.17000	30.0400	+2.841%	267,697	+34.188%
2026-05-14	28.9500	29.6400	28.72000	29.2100	+1.529%	277,362	+38.001%
2026-05-13	28.9500	29.1950	28.19000	28.7700	-1.540%	261,484	+40.111%
2026-05-12	29.6600	29.6950	28.71000	29.2200	-0.680%	265,394	+37.953%
2026-05-11	29.7500	29.8900	29.34000	29.4200	-1.507%	165,760	+37.016%
2026-05-08	29.4100	30.5765	29.11000	29.8700	-0.100%	252,433	+34.951%
2026-05-07	28.3600	30.2400	27.50000	29.9000	+1.562%	330,560	+34.816%
2026-05-06	30.5000	30.5000	29.26000	29.4400	-3.062%	179,357	+36.923%
2026-05-05	30.6800	30.7700	29.96000	30.3700	-0.816%	264,640	+32.730%
2026-05-04	31.1700	31.7348	30.54000	30.6200	-2.546%	256,979	+31.646%
2026-05-01	31.4800	31.9100	31.29000	31.4200	-0.349%	275,886	+28.294%
2026-04-30	31.2700	31.7900	30.98000	31.5300	-0.127%	172,858	+27.846%
2026-04-29	31.4800	31.7600	31.35000	31.5700	+0.254%	161,148	+27.685%
2026-04-28	30.9100	31.7050	30.88000	31.4900	+3.212%	179,328	+28.009%
2026-04-27	30.4700	30.9800	30.46000	30.5100	+0.131%	113,737	+32.121%
2026-04-24	29.7200	30.5100	29.53500	30.4700	+1.940%	176,455	+32.294%
2026-04-23	30.2400	30.2400	29.54000	29.8900	-1.353%	143,582	+34.861%
2026-04-22	30.2400	30.5400	30.09000	30.3000	+0.132%	108,129	+33.036%
2026-04-21	29.8800	30.5000	29.88000	30.2600	+1.170%	119,276	+33.212%
2026-04-20	29.6700	30.1100	29.65000	29.9100	+0.167%	99,832	+34.771%
2026-04-17	29.8500	30.2100	29.76000	29.8600	+1.015%	133,397	+34.997%
2026-04-16	29.2600	29.7200	29.26000	29.5600	+0.819%	153,341	+36.367%
2026-04-15	29.1500	29.4400	29.15000	29.3200	+0.274%	113,104	+37.483%
2026-04-14	29.0600	29.5300	28.99000	29.2400	+0.378%	118,568	+37.859%
2026-04-13	28.2900	29.2000	28.14500	29.1300	+2.969%	182,537	+38.380%
2026-04-10	28.5300	28.7900	26.85000	28.2900	-1.325%	148,946	+42.489%
2026-04-09	28.8000	28.8100	28.27500	28.6700	-0.555%	149,145	+40.600%
2026-04-08	30.1500	30.1500	28.75000	28.8300	-1.571%	326,886	+39.820%
2026-04-07	29.8200	29.9700	29.22000	29.2900	-1.777%	175,238	+37.624%
2026-04-06	29.3800	30.0150	29.12000	29.8200	+0.811%	240,905	+35.178%
2026-04-02	28.6900	29.5800	28.44000	29.5800	+2.353%	155,923	+36.275%
2026-04-01	29.1700	29.2750	28.11000	28.9000	-0.960%	265,272	+39.481%
2026-03-31	30.3100	30.6100	29.16000	29.1800	-2.310%	552,614	+38.143%
2026-03-30	29.4500	29.9500	29.34000	29.8700	+1.737%	189,058	+34.951%
2026-03-27	29.2200	29.5700	28.65000	29.3600	-0.034%	370,203	+37.296%
2026-03-26	28.8500	29.7396	28.85000	29.3700	+1.451%	303,526	+37.249%
2026-03-25	29.2100	29.8100	28.34500	28.9500	-0.754%	297,622	+39.240%
2026-03-24	28.6200	29.4300	28.29500	29.1700	+0.864%	220,542	+38.190%
2026-03-23	28.5900	29.2100	28.21000	28.9200	+3.508%	354,845	+39.385%
2026-03-20	27.8800	28.0400	27.59000	27.9400	+0.215%	343,447	+44.273%
2026-03-19	28.0100	28.5300	27.70000	27.8800	-0.959%	235,413	+44.584%
2026-03-18	28.2900	28.8150	28.09000	28.1500	-1.367%	229,580	+43.197%
2026-03-17	28.6800	29.3200	28.32500	28.5400	+3.219%	452,312	+41.240%
2026-03-16	27.6300	27.9200	27.10000	27.6500	+0.545%	267,323	+45.787%
2026-03-13	27.0800	27.5300	26.76500	27.5000	+2.117%	555,290	+46.582%
2026-03-12	26.8500	27.4999	26.49000	26.9300	-0.370%	389,623	+49.684%
2026-03-11	27.6200	27.7800	26.84500	27.0300	-2.136%	475,817	+49.131%
2026-03-10	28.6800	28.6800	27.22500	27.6200	-3.020%	487,471	+45.945%
2026-03-09	28.6600	28.8100	27.80000	28.4800	-1.691%	419,950	+41.538%
2026-03-06	28.7500	29.0200	28.45500	28.9700	-0.856%	305,705	+39.144%
2026-03-05	29.0100	29.4900	28.85250	29.2200	+0.412%	241,501	+37.953%
2026-03-04	28.3300	29.3200	28.28000	29.1000	+4.077%	297,983	+38.522%
2026-03-03	27.4100	28.4400	27.16000	27.9600	+0.287%	328,528	+44.170%
2026-03-02	27.3800	28.1788	26.86500	27.8800	+0.396%	386,806	+44.584%
2026-02-27	26.7800	28.0300	26.32000	27.7700	+3.504%	469,906	+45.157%
2026-02-26	28.3000	28.7200	25.33410	26.8300	-14.744%	1,006,527	+50.242%
2026-02-25	31.2600	32.0900	30.88000	31.4700	+1.320%	272,501	+28.090%
2026-02-24	30.9700	31.5650	30.75000	31.0600	+0.453%	217,031	+29.781%
2026-02-23	32.3400	32.4550	30.24000	30.9200	-4.243%	238,534	+30.369%
2026-02-20	32.5400	32.7600	32.09000	32.2900	-0.890%	268,557	+24.837%
2026-02-19	32.3600	32.6000	31.82000	32.5800	-0.367%	157,062	+23.726%
2026-02-18	31.6100	32.9200	31.44000	32.7000	+3.318%	229,410	+23.272%
2026-02-17	31.8100	32.4399	30.74000	31.6500	+0.095%	224,653	+27.362%
2026-02-13	31.5000	32.3800	31.37000	31.6200	+0.749%	293,932	+27.483%
2026-02-12	31.9800	32.1050	31.17000	31.3850	-2.075%	377,280	+28.437%
2026-02-11	35.7300	35.8350	31.40000	32.0500	-9.667%	414,281	+25.772%
2026-02-10	37.0000	37.3500	35.47000	35.4800	-4.134%	228,159	+13.613%
2026-02-09	37.8500	37.8500	36.97000	37.0100	-2.219%	128,940	+8.917%
2026-02-06	37.4800	38.0300	37.14500	37.8500	+1.366%	192,774	+6.499%
2026-02-05	37.4700	37.8100	37.09000	37.3400	-0.320%	166,739	+7.954%
2026-02-04	37.5000	38.0900	37.14000	37.4600	+0.456%	123,837	+7.608%
2026-02-03	38.1000	38.3600	37.00000	37.2900	-2.408%	133,170	+8.099%
2026-02-02	38.0300	38.6550	37.38500	38.2100	+0.553%	145,178	+5.496%
2026-01-30	36.5900	38.1150	36.53000	38.0000	+3.486%	205,505	+6.079%
2026-01-29	36.7400	37.1500	36.20000	36.7200	+0.191%	171,338	+9.777%
2026-01-28	37.4100	37.5300	36.51000	36.6500	-1.900%	120,639	+9.986%
2026-01-27	37.6000	37.9250	36.97500	37.3600	-0.981%	95,816	+7.896%
2026-01-26	37.5300	37.8500	37.02000	37.7300	+0.533%	151,573	+6.838%
2026-01-23	37.8700	38.4650	37.45000	37.5300	-1.315%	160,648	+7.407%
2026-01-22	37.7800	38.2750	37.58000	38.0300	+0.822%	186,294	+5.995%
2026-01-21	38.0800	38.2400	37.30000	37.7200	-0.264%	157,884	+6.866%
2026-01-20	38.4100	38.7500	37.68500	37.8200	-3.026%	131,377	+6.584%
2026-01-16	39.3100	39.4500	38.81000	39.0000	-1.065%	149,465	+3.359%
2026-01-15	39.3100	40.0150	39.10000	39.4200	+0.561%	211,240	+2.258%
2026-01-14	38.8300	39.2500	38.83000	39.2000	+1.057%	98,686	+2.832%
2026-01-13	38.9300	38.9400	38.33000	38.7900	+0.026%	123,876	+3.919%
2026-01-12	38.0800	38.8800	37.83000	38.7800	+1.518%	132,906	+3.945%
2026-01-09	37.8500	38.3950	37.42500	38.2000	+0.978%	109,743	+5.524%
2026-01-08	36.9200	38.0600	36.92000	37.8300	+1.940%	205,250	+6.556%
2026-01-07	37.4500	37.5500	36.73000	37.1100	-1.093%	118,570	+8.623%
2026-01-06	36.9900	37.6000	36.82000	37.5200	+0.914%	141,431	+7.436%
2026-01-05	36.2200	37.6000	36.00000	37.1800	+2.171%	149,076	+8.419%
2026-01-02	36.2100	36.5450	35.80000	36.3900	+0.497%	141,178	+10.772%
2025-12-31	36.0700	36.6200	36.07000	36.2100	-1.550%	156,902	+11.323%
2025-12-30	36.7600	36.9200	36.47500	36.7800	-0.325%	114,006	+9.598%
2025-12-29	36.2500	36.9200	36.09500	36.9000	+1.821%	132,266	+9.241%
2025-12-26	36.0700	36.4900	35.70880	36.2400	+0.277%	110,184	+11.231%
2025-12-24	36.0600	36.4300	35.87000	36.1400	-0.331%	59,462	+11.538%
2025-12-23	36.2200	36.4700	35.81000	36.2600	+0.083%	144,332	+11.169%
2025-12-22	36.4700	36.9050	36.13000	36.2300	-0.767%	126,036	+11.261%
2025-12-19	36.8300	36.9700	36.22500	36.5100	-1.324%	304,828	+10.408%
2025-12-18	37.2500	37.4700	36.93000	37.0000	+0.298%	116,666	+8.946%
2025-12-17	36.8700	37.2100	36.57870	36.8900	-0.027%	124,928	+9.271%
2025-12-16	36.2200	37.1800	35.70500	36.9000	+1.877%	170,505	+9.241%
2025-12-15	36.7400	36.7400	35.71000	36.2200	-0.957%	191,675	+11.292%
2025-12-12	36.6400	37.1200	36.48500	36.5700	-0.109%	275,387	+10.227%
2025-12-11	35.4000	36.6800	35.32000	36.6100	+4.154%	251,281	+10.107%
2025-12-10	34.7000	35.3800	33.77500	35.1500	+1.502%	227,542	+14.680%
2025-12-09	34.3200	34.7400	33.97000	34.6300	+1.050%	118,352	+16.402%
2025-12-08	34.7800	34.8600	34.13000	34.2700	-0.753%	139,624	+17.625%
2025-12-05	34.8800	35.1450	34.41000	34.5300	-1.089%	104,289	+16.739%
2025-12-04	35.5600	35.7550	34.79000	34.9100	-1.607%	118,003	+15.468%
2025-12-03	35.1000	35.6600	35.08000	35.4800	+1.299%	174,531	+13.613%
2025-12-02	34.8300	35.1900	34.52000	35.0250	+0.995%	122,378	+15.089%
2025-12-01	34.6900	35.3200	34.47000	34.6800	-1.168%	251,761	+16.234%
2025-11-28	35.2000	35.6200	34.98500	35.0900	-0.623%	72,106	+14.876%
2025-11-26	35.2800	35.6450	34.91000	35.3100	-0.479%	142,726	+14.160%
2025-11-25	35.1700	36.0250	35.17000	35.4800	+1.516%	227,881	+13.613%
2025-11-24	34.7900	35.1650	34.29500	34.9500	+0.258%	197,735	+15.336%
2025-11-21	34.2100	35.2250	34.21000	34.8600	+1.870%	338,252	+15.634%
2025-11-20	35.3100	35.7250	34.09000	34.2200	-1.723%	377,475	+17.797%
2025-11-19	35.7100	36.6550	34.79000	34.8200	-2.492%	270,633	+15.767%
2025-11-18	35.0900	37.2750	35.01000	35.7100	+1.941%	190,476	+12.882%
2025-11-17	35.3900	35.8100	34.65399	35.0300	-1.601%	327,037	+15.073%
2025-11-14	35.0500	35.6600	34.77000	35.6000	+1.223%	213,948	+13.230%
2025-11-13	34.8000	35.4250	34.54000	35.1700	+0.918%	193,341	+14.615%
2025-11-12	34.7000	35.6100	34.66000	34.8500	+0.461%	338,481	+15.667%
2025-11-11	34.8300	34.8950	34.06500	34.6900	-0.431%	272,233	+16.201%
2025-11-10	33.6600	35.5100	33.60000	34.8400	+4.593%	355,005	+15.700%
2025-11-07	34.8500	35.2577	33.01000	33.3100	-4.692%	408,700	+21.015%
2025-11-06	40.2800	40.6950	34.54000	34.9500	-14.170%	609,177	+15.336%
2025-11-05	40.4600	40.8900	39.65500	40.7200	+1.193%	511,719	-1.007%
2025-11-04	40.4800	40.8750	40.18500	40.2400	-0.935%	189,767	+0.174%
2025-11-03	40.3300	40.8850	39.67010	40.6200	+0.371%	257,600	-0.763%
2025-10-31	40.1500	41.1900	39.81000	40.4700	+0.422%	267,505	-0.395%
2025-10-30	40.3000	40.8225	40.17500	40.3000	0.000%	161,975	+0.025%
2025-10-29	41.3500	41.3500	40.25000	40.3000	-2.586%	261,479	+0.025%
2025-10-28	41.3500	41.6750	41.16000	41.3700	-0.385%	127,348	-2.562%
2025-10-27	42.0600	42.1000	41.39000	41.5300	-1.119%	155,554	-2.938%
2025-10-24	41.9100	42.4700	41.60000	42.0000	+0.768%	219,860	-4.024%
2025-10-23	41.5500	41.9050	41.33000	41.6800	+0.144%	187,340	-3.287%
2025-10-22	42.0000	42.1850	41.49000	41.6200	-0.668%	183,062	-3.148%
2025-10-21	41.8000	42.2050	41.41000	41.9000	+0.528%	226,551	-3.795%
2025-10-20	41.5200	42.0000	41.25000	41.6800	+0.144%	239,710	-3.287%
2025-10-17	42.2100	43.0400	41.45000	41.6200	-1.257%	196,339	-3.148%
2025-10-16	43.0100	43.0100	42.12000	42.1500	-1.908%	158,499	-4.365%
2025-10-15	43.2400	43.5300	42.47000	42.9700	-0.302%	121,608	-6.190%
2025-10-14	42.4400	43.3175	42.11000	43.1000	+0.583%	137,018	-6.473%
2025-10-13	43.0000	43.0600	42.14000	42.8500	+0.398%	120,283	-5.928%
2025-10-10	43.4300	43.7300	42.62500	42.6800	-2.043%	152,811	-5.553%
2025-10-09	44.3900	44.5350	43.54000	43.5700	-2.156%	146,387	-7.482%
2025-10-08	44.5700	45.5250	44.26000	44.5300	+0.203%	124,887	-9.477%
2025-10-07	44.3500	45.0300	44.01000	44.4400	-0.045%	190,412	-9.293%
2025-10-06	45.3400	45.3400	44.34000	44.4600	-0.958%	142,481	-9.334%
2025-10-03	44.3600	45.4100	44.36000	44.8900	+1.286%	121,354	-10.203%
2025-10-02	44.3700	44.3800	43.72500	44.3200	-0.360%	115,318	-9.048%
2025-10-01	44.0200	44.7000	43.34500	44.4800	+0.361%	152,113	-9.375%
2025-09-30	44.1300	44.3900	43.80000	44.3200	-0.090%	160,660	-9.048%
2025-09-29	44.7300	45.0100	44.24500	44.3600	-0.827%	106,593	-9.130%
2025-09-26	44.1600	44.9550	43.69000	44.7300	+1.659%	144,622	-9.882%
2025-09-25	44.8700	45.0400	43.83500	44.0000	-2.222%	132,045	-8.386%
2025-09-24	45.5300	45.6650	44.59000	45.0000	-0.772%	130,666	-10.422%
2025-09-23	46.0900	46.5800	45.05000	45.3500	-1.925%	159,052	-11.114%
2025-09-22	46.1300	46.4900	45.71280	46.2400	+0.238%	160,504	-12.824%
2025-09-19	46.9100	46.9300	46.00000	46.1300	-1.663%	285,492	-12.617%
2025-09-18	46.5800	47.1350	46.41000	46.9100	+0.925%	136,017	-14.069%
2025-09-17	46.6600	47.3500	46.17000	46.4800	-0.065%	160,469	-13.275%
2025-09-16	46.7200	46.9550	46.36000	46.5100	-0.641%	147,761	-13.330%
2025-09-15	46.8600	47.1100	46.67000	46.8100	-0.064%	131,977	-13.886%
2025-09-12	46.9400	47.2750	46.60500	46.8400	-0.993%	175,773	-13.941%
2025-09-11	46.2700	47.5100	46.22000	47.3100	+2.714%	122,971	-14.796%
2025-09-10	47.0300	47.0600	45.96900	46.0600	-2.063%	166,130	-12.484%
2025-09-09	47.3700	47.6600	46.91000	47.0300	-1.197%	147,015	-14.289%
2025-09-08	48.3600	48.3600	47.40000	47.6000	-1.122%	113,372	-15.315%
2025-09-05	49.1700	49.6500	47.82500	48.1400	-2.095%	123,429	-16.265%
2025-09-04	48.7200	49.3100	48.67000	49.1700	+1.277%	231,986	-18.019%
2025-09-03	48.5400	48.8900	48.00500	48.5500	-0.410%	137,652	-16.972%
2025-09-02	48.2600	48.9090	48.18000	48.7500	-0.102%	137,477	-17.313%
2025-08-29	48.7900	49.0000	48.20070	48.8000	+0.536%	299,714	-17.398%
2025-08-28	48.5600	48.7100	48.28500	48.5400	+0.124%	115,175	-16.955%
2025-08-27	48.7800	49.1300	48.11500	48.4800	-1.222%	180,454	-16.852%
2025-08-26	48.5800	49.6300	47.94970	49.0800	+0.822%	189,792	-17.869%
2025-08-25	48.4200	49.1800	48.00000	48.6800	-0.185%	281,565	-17.194%
2025-08-22	46.5200	48.9500	46.30000	48.7700	+5.403%	214,237	-17.347%
2025-08-21	46.1500	46.5300	46.04500	46.2700	-0.216%	104,087	-12.881%
2025-08-20	46.7700	47.0336	46.18500	46.3700	-0.129%	110,395	-13.069%
2025-08-19	46.3400	47.0350	46.08000	46.4300	+0.043%	110,437	-13.181%
2025-08-18	45.9700	46.4300	45.96500	46.4100	+0.826%	96,386	-13.144%
2025-08-15	46.6800	46.6800	45.87000	46.0300	-1.414%	155,144	-12.427%
2025-08-14	47.5100	47.9000	46.54000	46.6900	-2.240%	136,653	-13.665%
2025-08-13	47.4800	47.8500	47.32500	47.7600	+0.994%	141,601	-15.599%
2025-08-12	46.6600	47.3650	46.25000	47.2900	+1.655%	155,164	-14.760%
2025-08-11	46.9200	47.0300	46.15500	46.5200	-1.336%	167,173	-13.349%
2025-08-08	46.9100	47.7300	46.68000	47.1500	+0.597%	187,832	-14.507%
2025-08-07	45.1000	48.4800	44.45000	46.8700	+5.587%	323,746	-13.996%
2025-08-06	44.4700	44.4700	43.87000	44.3900	-0.180%	140,140	-9.191%
2025-08-05	44.2500	44.5000	43.95000	44.4700	+0.543%	142,542	-9.355%
2025-08-04	44.1000	44.6400	43.55500	44.2300	+0.431%	136,027	-8.863%
2025-08-01	45.5500	45.7800	43.99000	44.0400	-4.198%	184,252	-8.470%
2025-07-31	46.1600	46.6650	45.74000	45.9700	-1.225%	212,959	-12.312%
2025-07-30	46.0800	46.9000	43.89000	46.5400	+0.998%	150,832	-13.386%
2025-07-29	46.8500	46.8500	46.08000	46.0800	-0.946%	176,049	-12.522%
2025-07-28	45.7800	46.5300	45.29000	46.5200	+1.794%	217,006	-13.349%
2025-07-25	46.0200	46.0200	45.15000	45.7000	-0.327%	161,846	-11.794%
2025-07-24	45.4700	46.0700	44.63000	45.8500	+0.703%	136,994	-12.083%
2025-07-23	44.8400	45.6200	44.34000	45.5300	+2.017%	160,521	-11.465%
2025-07-22	43.7300	44.6800	43.65000	44.6300	+2.128%	139,816	-9.680%
2025-07-21	43.6400	44.2350	43.37000	43.7000	+0.160%	104,643	-7.757%
2025-07-18	43.9500	44.1800	43.44500	43.6300	-0.046%	128,139	-7.609%
2025-07-17	43.2250	43.9025	43.11000	43.6500	+1.253%	262,248	-7.652%
2025-07-16	43.1200	43.3100	42.63000	43.1100	+0.654%	141,749	-6.495%
2025-07-15	43.5600	43.5750	42.72700	42.8300	-1.789%	204,709	-5.884%
2025-07-14	42.9300	43.7100	42.50730	43.6100	+1.301%	132,261	-7.567%
2025-07-11	42.9500	43.4800	42.80000	43.0500	-0.023%	213,314	-6.365%
2025-07-10	42.7600	43.4300	42.76000	43.0600	+0.631%	176,661	-6.386%
2025-07-09	42.9600	43.0100	42.30000	42.7900	+0.140%	105,891	-5.796%
2025-07-08	42.4700	43.0000	42.31000	42.7300	+0.518%	171,553	-5.663%
2025-07-07	43.1900	43.3550	42.48000	42.5100	-1.529%	165,168	-5.175%
2025-07-03	42.7000	43.5600	42.63000	43.1700	+0.900%	69,889	-6.625%
2025-07-02	42.5100	42.9000	41.71000	42.7850	+0.317%	172,667	-5.785%
2025-07-01	41.4600	43.1150	41.35500	42.6500	+2.303%	132,867	-5.487%
2025-06-30	41.9400	42.0200	41.43000	41.6900	-0.477%	185,702	-3.310%
2025-06-27	41.7900	42.4100	41.57000	41.8900	+0.335%	477,300	-3.772%
2025-06-26	41.5300	41.8475	41.21000	41.7500	+0.724%	126,694	-3.449%
2025-06-25	41.9800	42.1300	41.23500	41.4500	-1.474%	133,372	-2.750%
2025-06-24	42.0500	42.3100	41.66000	42.0700	+0.262%	115,683	-4.184%
2025-06-23	40.8600	41.9700	40.86000	41.9600	+2.692%	138,592	-3.932%
2025-06-20	41.6700	41.6700	40.81000	40.8600	-1.328%	220,529	-1.346%
2025-06-18	41.0500	41.8100	41.05000	41.4100	+0.632%	96,265	-2.656%
2025-06-17	41.2100	41.5300	41.05500	41.1500	-0.963%	112,365	-2.041%
2025-06-16	41.4800	42.0650	41.09000	41.5500	+0.630%	123,659	-2.984%
2025-06-13	41.2100	41.9500	41.17500	41.2900	-1.597%	271,402	-2.373%
2025-06-12	41.4900	42.0000	41.15000	41.9600	+1.035%	157,115	-3.932%
2025-06-11	42.3500	42.3500	41.50000	41.5300	-1.797%	129,332	-2.938%
2025-06-10	42.0800	42.4700	42.03000	42.2900	+0.451%	109,051	-4.682%
2025-06-09	42.3500	42.3500	41.88000	42.1000	-0.449%	90,177	-4.252%
2025-06-06	42.3900	42.5600	41.82000	42.2900	+0.762%	90,071	-4.682%
2025-06-05	41.6500	42.0690	41.42500	41.9700	+0.335%	113,928	-3.955%
2025-06-04	41.8900	42.2000	41.70500	41.8300	+0.336%	142,357	-3.634%
2025-06-03	41.7200	41.8500	41.50000	41.6900	+0.531%	100,616	-3.310%
2025-06-02	41.2500	41.6900	40.96000	41.4700	+0.351%	103,577	-2.797%
2025-05-30	41.7800	42.3950	41.18500	41.3250	-1.065%	240,038	-2.456%
2025-05-29	41.5400	41.7805	41.24000	41.7700	+0.845%	104,412	-3.495%
2025-05-28	42.0400	42.1550	41.35000	41.4200	-1.287%	123,124	-2.680%
2025-05-27	41.8000	42.0400	41.00100	41.9600	+2.117%	74,882	-3.932%
2025-05-23	40.5000	41.3800	40.50000	41.0900	-0.749%	110,706	-1.898%
2025-05-22	41.5600	41.7900	41.36000	41.4000	-0.481%	97,393	-2.633%
2025-05-21	42.1300	42.1350	41.23000	41.6000	-1.979%	96,672	-3.101%
2025-05-20	42.6700	42.9900	42.39000	42.4400	-0.399%	92,757	-5.019%
2025-05-19	42.1800	42.8200	42.18000	42.6100	+0.448%	123,670	-5.398%
2025-05-16	42.2700	42.5900	41.78500	42.4200	+0.165%	217,733	-4.974%
2025-05-15	41.2100	42.4450	41.20000	42.3500	+1.827%	213,113	-4.817%
2025-05-14	41.3900	41.9650	41.20000	41.5900	-0.288%	173,347	-3.078%
2025-05-13	41.2500	42.1700	40.40000	41.7100	+0.627%	191,982	-3.357%
2025-05-12	41.0900	41.5300	40.09000	41.4500	+2.472%	134,020	-2.750%
2025-05-09	40.5600	41.3400	40.33000	40.4500	+0.074%	139,509	-0.346%
2025-05-08	41.7000	42.9400	39.50000	40.4200	-0.858%	241,893	-0.272%
2025-05-07	41.6700	41.8000	40.40000	40.7700	-1.474%	187,173	-1.128%
2025-05-06	41.5600	42.2200	41.38000	41.3800	-1.288%	161,535	-2.586%
2025-05-05	41.7100	42.4100	41.46000	41.9200	-0.238%	178,118	-3.841%
2025-05-02	41.1700	42.2600	41.12000	42.0200	+3.041%	184,665	-4.069%
2025-05-01	40.5400	41.0500	40.26000	40.7800	+0.542%	174,908	-1.153%
2025-04-30	40.2900	40.7200	39.63000	40.5600	+0.123%	245,845	-0.616%
2025-04-29	40.4000	40.9300	40.24000	40.5100	-0.613%	157,330	-0.494%
2025-04-28	40.6700	41.6400	40.17000	40.7600	+0.567%	169,872	-1.104%
2025-04-25	39.9900	40.6100	39.99000	40.5300	+0.223%	93,352	-0.543%
2025-04-24	39.9500	40.6900	39.95000	40.4400	+0.223%	140,054	-0.321%
2025-04-23	40.8100	40.8199	40.16080	40.3500	+0.598%	134,232	-0.099%
2025-04-22	39.4000	40.1600	39.17000	40.1100	+2.873%	143,051	+0.499%
2025-04-21	40.4900	40.5950	38.93250	38.9900	-4.296%	174,175	+3.385%
2025-04-17	40.5800	40.8600	40.50000	40.7400	+0.147%	207,830	-1.055%
2025-04-16	40.4000	40.7500	40.29000	40.6800	+0.593%	161,126	-0.910%
2025-04-15	39.6000	40.5160	39.47000	40.4400	+1.100%	230,761	-0.321%
2025-04-14	40.0100	40.5000	39.77000	40.0000	+0.402%	193,127	+0.775%
2025-04-11	39.6900	40.2350	39.10000	39.8400	+1.142%	178,763	+1.180%
2025-04-10	39.1000	39.7600	38.58500	39.3900	-0.881%	181,987	+2.336%
2025-04-09	37.6800	40.2350	37.46000	39.7400	+4.442%	172,524	+1.434%
2025-04-08	39.6100	40.0000	37.52500	38.0500	-3.033%	174,485	+5.940%
2025-04-07	38.4500	40.8500	37.98500	39.2400	-0.583%	373,461	+2.727%
2025-04-04	39.8600	40.8000	38.96500	39.4700	-2.831%	128,117	+2.128%
2025-04-03	40.1900	41.0150	40.02000	40.6200	-1.908%	155,206	-0.763%
2025-04-02	41.0200	41.4800	40.47500	41.4100	-0.289%	103,896	-2.656%
2025-04-01	40.9200	41.5600	40.23000	41.5300	+0.923%	129,796	-2.938%
2025-03-31	41.2500	41.8300	41.00000	41.1500	-0.146%	148,490	-2.041%
2025-03-28	41.8800	41.9800	41.14000	41.2100	-1.435%	109,280	-2.184%
2025-03-27	41.6600	42.2750	41.11000	41.8100	+0.457%	99,963	-3.588%
2025-03-26	41.2400	41.8400	40.77000	41.6200	+0.799%	129,186	-3.148%
2025-03-25	41.4400	41.7600	41.01500	41.2900	-0.697%	88,808	-2.373%
2025-03-24	41.3200	41.8300	41.18000	41.5800	+1.862%	115,408	-3.054%
2025-03-21	40.9200	40.9600	40.15000	40.8200	-0.390%	227,047	-1.249%
2025-03-20	40.8300	41.1012	40.73000	40.9800	-0.292%	120,424	-1.635%
2025-03-19	39.9200	41.1300	39.92000	41.1000	+3.111%	169,286	-1.922%
2025-03-18	39.5400	40.1000	39.47000	39.8600	+0.176%	157,175	+1.129%
2025-03-17	39.7500	40.0000	39.00000	39.7900	-0.088%	92,966	+1.307%
2025-03-14	40.0500	40.4100	39.81500	39.8250	+0.594%	152,034	+1.218%
2025-03-13	39.8500	39.9115	39.32000	39.5900	-0.553%	95,738	+1.819%
2025-03-12	39.7100	39.9700	39.28000	39.8100	+0.632%	154,031	+1.256%
2025-03-11	39.1900	39.8400	38.82000	39.5600	+1.151%	153,227	+1.896%
2025-03-10	39.2900	40.1020	39.01000	39.1100	-1.955%	166,722	+3.068%
2025-03-07	39.2000	39.9500	39.07000	39.8900	+1.141%	111,975	+1.053%
2025-03-06	38.7800	39.7200	38.78000	39.4400	+0.535%	132,622	+2.206%
2025-03-05	38.8300	39.6500	38.83000	39.2300	+0.590%	135,652	+2.753%
2025-03-04	39.9700	40.4000	38.94000	39.0000	-2.937%	140,815	+3.359%
2025-03-03	40.2000	40.6200	39.50000	40.1800	-0.174%	165,501	+0.324%
2025-02-28	40.4300	40.7000	39.76000	40.2500	-0.099%	123,423	+0.149%
2025-02-27	39.5000	40.8750	38.71600	40.2900	-0.519%	159,370	+0.050%
2025-02-26	40.1700	41.1365	40.06000	40.5000	+0.372%	157,836	-0.469%
2025-02-25	40.1500	40.6100	39.72000	40.3500	+0.850%	202,796	-0.099%
2025-02-24	40.2700	40.4300	39.82000	40.0100	-0.324%	131,108	+0.750%
2025-02-21	41.1100	41.1100	39.96000	40.1400	-1.666%	155,524	+0.424%
2025-02-20	41.2300	41.8050	40.58000	40.8200	-1.639%	141,533	-1.249%
2025-02-19	41.1600	42.5000	41.01500	41.5000	-0.048%	93,339	-2.867%
2025-02-18	41.9900	42.0100	41.24500	41.5200	-1.401%	132,129	-2.914%
2025-02-14	42.6000	42.8000	41.85000	42.1100	-0.988%	97,797	-4.275%
2025-02-13	42.5500	42.6750	41.98000	42.5300	+0.758%	127,520	-5.220%
2025-02-12	42.1200	42.5600	42.11000	42.2100	-1.425%	89,417	-4.501%
2025-02-11	42.9400	43.1300	42.63000	42.8200	-0.093%	72,001	-5.862%
2025-02-10	42.3700	43.1850	42.08000	42.8600	+1.133%	191,107	-5.950%
2025-02-07	43.1700	43.6300	42.38000	42.3800	-2.057%	65,007	-4.884%
2025-02-06	43.8100	43.8100	43.14000	43.2700	-1.007%	98,347	-6.841%
2025-02-05	43.3700	43.8700	43.26500	43.7100	+0.970%	91,836	-7.779%
2025-02-04	42.5500	43.4200	42.50000	43.2900	+1.145%	72,672	-6.884%
2025-02-03	42.6400	43.5700	42.44000	42.8000	-1.223%	79,046	-5.818%
2025-01-31	43.4300	43.7254	42.95000	43.3300	-0.551%	80,768	-6.970%
2025-01-30	43.7300	44.3100	43.46000	43.5700	+0.069%	51,861	-7.482%
2025-01-29	43.3800	43.8300	43.32000	43.5400	+0.115%	43,706	-7.418%
2025-01-28	43.9800	44.3550	43.20500	43.4900	-0.821%	116,641	-7.312%
2025-01-27	43.3800	44.0104	43.18000	43.8500	+0.712%	64,844	-8.073%
2025-01-24	43.5300	43.7000	43.46000	43.5400	-0.366%	57,016	-7.418%