Dark

BLBD
Blue Bird Corporation Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:55 PM EDT

56.55USD+1.709%(+0.95)406,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

55.50USD-0.180%(-0.10)0

After-hours

Oct 2, 2026 4:25:30 PM EDT

56.53USD-0.035%(-0.02)9,005

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	56.0000	56.8700	55.76000	56.5300	+1.673%	406,003	0.000%
2026-10-01	55.0000	56.8900	54.62000	55.6000	+0.180%	566,561	+1.673%
2026-09-30	56.8200	57.4100	55.37000	55.5000	-1.526%	740,929	+1.856%
2026-09-29	57.5200	57.6000	55.74000	56.3600	-1.088%	528,441	+0.302%
2026-09-28	58.1200	58.1200	56.59000	56.9800	-1.961%	485,677	-0.790%
2026-09-25	56.1600	58.7600	56.04500	58.1200	+4.570%	668,793	-2.736%
2026-09-24	57.6600	57.9200	55.02000	55.5800	-4.321%	833,780	+1.709%
2026-09-23	59.1700	59.5999	57.79000	58.0900	-1.825%	384,824	-2.685%
2026-09-22	59.4300	59.9700	58.40010	59.1700	+0.904%	385,436	-4.462%
2026-09-21	60.9000	61.0600	58.61000	58.6400	-2.962%	480,142	-3.598%
2026-09-18	60.6700	61.6500	60.24000	60.4300	-0.592%	905,510	-6.454%
2026-09-17	63.2500	63.7050	60.52000	60.7900	-1.411%	388,682	-7.008%
2026-09-16	62.1600	62.8400	61.56000	61.6600	-0.227%	488,339	-8.320%
2026-09-15	62.8800	63.4500	61.63000	61.8000	-0.977%	914,605	-8.528%
2026-09-14	60.8100	62.6350	59.90000	62.4100	+0.922%	329,304	-9.422%
2026-09-11	62.9800	63.6800	61.75000	61.8400	-0.338%	403,707	-8.587%
2026-09-10	61.6400	62.6999	61.08000	62.0500	-0.863%	334,687	-8.896%
2026-09-09	63.3400	64.5950	61.84510	62.5900	-2.127%	406,468	-9.682%
2026-09-08	63.5200	64.5700	63.30000	63.9500	+0.503%	348,889	-11.603%
2026-09-04	63.3100	64.3500	62.88000	63.6300	-0.047%	617,718	-11.158%
2026-09-03	62.1500	64.3000	61.62500	63.6600	+3.160%	725,348	-11.200%
2026-09-02	60.5500	62.0900	59.37000	61.7100	+1.916%	645,628	-8.394%
2026-09-01	57.6100	60.9450	57.38000	60.5500	+4.127%	915,667	-6.639%
2026-08-31	59.0400	59.3150	57.80000	58.1500	-1.823%	601,372	-2.786%
2026-08-28	60.2100	60.6100	58.60000	59.2300	-1.127%	399,358	-4.559%
2026-08-27	60.2500	61.2600	59.42000	59.9050	-0.983%	490,144	-5.634%
2026-08-26	58.8100	60.6700	58.81000	60.5000	+3.154%	582,202	-6.562%
2026-08-25	59.8400	59.8400	58.25000	58.6500	-0.509%	396,611	-3.615%
2026-08-24	61.8500	62.9200	58.76000	58.9500	-4.750%	393,124	-4.105%
2026-08-21	62.3200	62.8700	61.50000	61.8900	+0.913%	400,186	-8.661%
2026-08-20	62.6300	62.9400	60.63000	61.3300	-1.903%	634,500	-7.827%
2026-08-19	62.1100	63.2400	61.44000	62.5200	+1.725%	570,497	-9.581%
2026-08-18	63.2300	63.5200	59.85500	61.4600	-3.788%	788,318	-8.021%
2026-08-17	64.4300	65.7081	63.02000	63.8800	-1.435%	732,355	-11.506%
2026-08-14	65.0500	66.2500	64.30000	64.8100	+0.216%	579,290	-12.776%
2026-08-13	64.5700	66.0200	64.04500	64.6700	+0.529%	810,409	-12.587%
2026-08-12	65.8800	67.3600	63.63500	64.3300	-2.795%	521,300	-12.125%
2026-08-11	65.3400	66.6900	65.01000	66.1800	+1.301%	609,687	-14.581%
2026-08-10	69.3600	69.7100	63.36000	65.3300	-4.988%	1,153,710	-13.470%
2026-08-07	66.9000	68.9800	66.00000	68.7600	+4.166%	889,752	-17.787%
2026-08-06	70.0700	73.4700	65.96000	66.0100	-14.195%	1,333,146	-14.361%
2026-08-05	77.8000	79.6500	76.35000	76.9300	-1.156%	345,367	-26.518%
2026-08-04	75.4800	77.9400	74.71840	77.8300	+4.428%	509,321	-27.367%
2026-08-03	74.4500	75.9999	73.79000	74.5300	+0.188%	403,707	-24.151%
2026-07-31	75.9100	75.9699	74.13500	74.3900	-0.282%	375,077	-24.009%
2026-07-30	74.0800	74.8200	72.80000	74.6000	+3.153%	337,316	-24.223%
2026-07-29	73.0000	73.7700	70.07000	72.3200	-2.125%	611,344	-21.834%
2026-07-28	75.7800	75.7800	70.65000	73.8900	-2.827%	533,118	-23.494%
2026-07-27	76.4850	76.5200	73.84010	76.0400	-0.210%	464,947	-25.658%
2026-07-24	77.9200	78.9599	75.99000	76.2000	-1.690%	348,979	-25.814%
2026-07-23	80.1100	80.2600	77.16500	77.5100	-3.354%	437,212	-27.067%
2026-07-22	80.4200	82.6600	80.00000	80.2000	-1.329%	358,528	-29.514%
2026-07-21	82.4100	83.3900	80.82500	81.2800	-0.270%	638,839	-30.450%
2026-07-20	79.0000	83.3100	78.98000	81.5000	+4.034%	996,168	-30.638%
2026-07-17	76.1300	78.6450	75.37000	78.3400	+0.850%	262,800	-27.840%
2026-07-16	75.8100	78.5350	75.81000	77.6800	+1.120%	362,094	-27.227%
2026-07-15	77.0300	77.5900	74.76820	76.8200	-0.595%	341,221	-26.412%
2026-07-14	77.5600	78.1100	76.74000	77.2800	+0.940%	210,387	-26.850%
2026-07-13	77.1500	78.2050	76.45500	76.5600	-1.060%	260,219	-26.162%
2026-07-10	77.9000	79.6100	76.92000	77.3800	-1.011%	287,373	-26.945%
2026-07-09	79.1300	79.3700	77.97500	78.1700	+0.128%	187,694	-27.683%
2026-07-08	79.6000	79.6800	76.26660	78.0700	-1.922%	336,749	-27.591%
2026-07-07	77.2600	79.7300	74.39500	79.6000	+2.117%	646,325	-28.982%
2026-07-06	76.8600	78.5325	75.64000	77.9500	+2.458%	295,297	-27.479%
2026-07-02	77.8000	78.4300	74.64000	76.0800	-2.311%	992,146	-25.697%
2026-07-01	78.4400	78.5700	76.73000	77.8800	-1.368%	451,609	-27.414%
2026-06-30	79.0000	79.9000	78.08500	78.9600	+0.804%	377,622	-28.407%
2026-06-29	77.5500	79.3500	76.55500	78.3300	-0.609%	382,331	-27.831%
2026-06-26	78.1200	79.5900	76.50000	78.8100	-0.360%	1,235,633	-28.271%
2026-06-25	77.8800	80.6300	77.01000	79.0950	+4.942%	456,774	-28.529%
2026-06-24	74.2200	76.3900	73.95000	75.3700	+2.238%	354,738	-24.997%
2026-06-23	74.1500	75.9800	72.93000	73.7200	-2.885%	402,535	-23.318%
2026-06-22	74.2400	76.1700	73.60500	75.9100	+2.595%	426,100	-25.530%
2026-06-18	74.4000	75.0600	73.69000	73.9900	+0.873%	524,108	-23.598%
2026-06-17	73.4400	74.9700	72.45000	73.3500	+0.191%	368,347	-22.931%
2026-06-16	73.0200	74.7300	72.93000	73.2100	+0.494%	306,059	-22.784%
2026-06-15	73.0700	73.8000	72.33000	72.8500	+1.831%	330,093	-22.402%
2026-06-12	72.0700	73.3200	71.16000	71.5400	+0.154%	249,002	-20.981%
2026-06-11	69.3300	71.9500	68.74500	71.4300	+3.959%	367,067	-20.860%
2026-06-10	71.1600	72.3300	68.70000	68.7100	-3.443%	346,312	-17.727%
2026-06-09	70.8800	72.7899	69.05000	71.1600	+1.324%	392,669	-20.559%
2026-06-08	70.4200	70.8900	69.67500	70.2300	+0.789%	264,673	-19.507%
2026-06-05	72.0000	72.8900	69.60000	69.6800	-3.155%	323,973	-18.872%
2026-06-04	72.7800	72.8100	71.59000	71.9500	-0.663%	294,938	-21.432%
2026-06-03	72.1600	72.7400	70.79000	72.4300	+0.124%	428,858	-21.952%
2026-06-02	69.3000	72.7100	69.18000	72.3400	+4.387%	579,054	-21.855%
2026-06-01	67.3800	69.3700	67.06500	69.3000	+2.258%	561,030	-18.427%
2026-05-29	70.0500	71.0000	67.32000	67.7700	-3.448%	429,177	-16.586%
2026-05-28	70.3600	70.5350	69.42500	70.1900	-0.960%	380,336	-19.461%
2026-05-27	69.3400	71.4300	67.87000	70.8700	+2.369%	364,804	-20.234%
2026-05-26	66.7100	69.3650	66.43000	69.2300	+4.419%	411,537	-18.345%
2026-05-22	64.9500	66.6500	64.27000	66.3000	+2.283%	368,095	-14.736%
2026-05-21	65.0650	65.3000	62.56000	64.8200	-0.735%	588,128	-12.789%
2026-05-20	64.5900	66.7500	63.12660	65.3000	+1.005%	693,675	-13.430%
2026-05-19	71.7000	72.0500	63.99000	64.6500	-11.122%	857,832	-12.560%
2026-05-18	72.3600	73.7500	71.28290	72.7400	+1.211%	812,520	-22.285%
2026-05-15	71.4100	72.3800	69.92270	71.8700	-0.801%	762,730	-21.344%
2026-05-14	71.7300	73.5500	71.38000	72.4500	+2.042%	621,247	-21.974%
2026-05-13	69.3300	71.5800	69.31000	71.0000	+2.409%	468,861	-20.380%
2026-05-12	69.7700	70.3100	68.05850	69.3300	-1.464%	395,850	-18.462%
2026-05-11	71.0800	71.5050	67.61000	70.3600	-0.929%	640,777	-19.656%
2026-05-08	70.8400	73.1500	70.49000	71.0200	+0.254%	526,171	-20.403%
2026-05-07	76.1550	81.5100	70.73190	70.8400	+8.918%	1,707,968	-20.200%
2026-05-06	64.4900	66.0000	63.90000	65.0400	+2.603%	600,624	-13.084%
2026-05-05	63.2300	64.2000	62.78000	63.3900	+0.795%	293,374	-10.822%
2026-05-04	62.4500	63.4100	61.90000	62.8900	+0.032%	379,905	-10.113%
2026-05-01	63.9800	64.5800	62.48000	62.8700	-1.934%	338,389	-10.084%
2026-04-30	61.0400	64.1550	61.04000	64.1100	+4.346%	318,991	-11.823%
2026-04-29	62.7200	63.3638	60.83500	61.4400	-2.368%	221,369	-7.992%
2026-04-28	64.4900	64.4900	62.08000	62.9300	-2.374%	367,586	-10.170%
2026-04-27	65.0000	66.1250	64.24000	64.4600	-0.846%	458,374	-12.302%
2026-04-24	63.5500	65.2500	63.00010	65.0100	+2.297%	288,643	-13.044%
2026-04-23	62.8400	63.9900	62.84000	63.5500	+1.925%	221,807	-11.046%
2026-04-22	62.7600	63.2716	62.10750	62.3500	-0.288%	209,703	-9.334%
2026-04-21	62.9900	64.2800	61.73000	62.5300	-0.699%	468,803	-9.595%
2026-04-20	61.7600	63.0500	61.57000	62.9700	+1.959%	225,633	-10.227%
2026-04-17	60.0600	62.3200	59.72500	61.7600	+4.448%	366,228	-8.468%
2026-04-16	61.7800	62.1550	58.80000	59.1300	-4.783%	418,924	-4.397%
2026-04-15	64.5400	65.0350	61.80000	62.1000	-4.329%	298,533	-8.969%
2026-04-14	64.4600	65.4700	63.99000	64.9100	+0.698%	370,716	-12.910%
2026-04-13	63.1300	64.9000	62.45000	64.4600	+2.236%	380,363	-12.302%
2026-04-10	63.6300	64.0700	62.90000	63.0500	-0.912%	365,746	-10.341%
2026-04-09	61.1800	63.8200	61.12000	63.6300	+3.852%	490,511	-11.158%
2026-04-08	60.8600	61.5800	60.31000	61.2700	+4.663%	381,868	-7.736%
2026-04-07	56.9100	58.6500	56.80000	58.5400	+1.915%	260,571	-3.434%
2026-04-06	58.6500	59.1800	57.13000	57.4400	-2.030%	247,923	-1.584%
2026-04-02	57.2950	59.2700	57.29500	58.6300	-0.204%	184,244	-3.582%
2026-04-01	57.3300	59.4300	57.33000	58.7500	+3.451%	354,976	-3.779%
2026-03-31	55.0900	57.2200	54.52000	56.7900	+4.355%	517,579	-0.458%
2026-03-30	55.7700	55.8250	53.57000	54.4200	-1.252%	233,225	+3.877%
2026-03-27	56.2900	56.8900	55.11000	55.1100	-2.633%	198,391	+2.577%
2026-03-26	56.7400	57.6800	56.34500	56.6000	-1.497%	247,712	-0.124%
2026-03-25	56.8600	57.4800	56.34010	57.4600	+2.006%	215,934	-1.619%
2026-03-24	55.4100	57.1700	54.67000	56.3300	+1.881%	299,048	+0.355%
2026-03-23	54.9100	56.4300	54.69500	55.2900	+3.481%	365,871	+2.243%
2026-03-20	55.2200	55.2200	53.10000	53.4300	-3.119%	587,277	+5.802%
2026-03-19	53.6800	55.4500	52.69000	55.1500	+2.300%	277,883	+2.502%
2026-03-18	54.1000	55.2300	53.60000	53.9100	-1.064%	490,966	+4.860%
2026-03-17	54.3100	54.6800	52.88850	54.4900	+1.188%	367,561	+3.744%
2026-03-16	53.9100	54.2650	53.08500	53.8500	+0.880%	301,254	+4.977%
2026-03-13	53.9900	54.1150	52.50000	53.3800	-0.224%	313,271	+5.901%
2026-03-12	52.6900	54.3000	52.39000	53.5000	-0.242%	451,569	+5.664%
2026-03-11	53.4000	54.6000	52.30000	53.6300	+0.393%	346,897	+5.407%
2026-03-10	53.0600	54.2900	52.83000	53.4200	+0.678%	279,449	+5.822%
2026-03-09	53.8700	53.8700	51.69000	53.0600	-3.069%	303,493	+6.540%
2026-03-06	55.1700	55.4700	54.10000	54.7400	-3.064%	392,262	+3.270%
2026-03-05	57.5100	58.5200	55.24000	56.4700	-3.006%	415,895	+0.106%
2026-03-04	58.0700	59.1200	57.63000	58.2200	+1.199%	389,791	-2.903%
2026-03-03	56.1400	58.0100	55.61000	57.5300	-0.156%	396,236	-1.738%
2026-03-02	57.5600	58.3250	56.17390	57.6200	-1.115%	351,148	-1.892%
2026-02-27	58.4000	59.5000	57.57000	58.2700	-0.986%	372,315	-2.986%
2026-02-26	62.3500	62.5000	58.47500	58.8500	-5.583%	503,385	-3.942%
2026-02-25	62.2500	62.9000	60.53000	62.3300	+0.516%	485,188	-9.305%
2026-02-24	60.5000	62.1400	60.32010	62.0100	+2.361%	271,748	-8.837%
2026-02-23	60.7100	61.8600	59.62000	60.5800	-0.689%	424,621	-6.685%
2026-02-20	60.3400	61.9400	57.08000	61.0000	+0.793%	636,566	-7.328%
2026-02-19	60.9800	62.4999	59.59000	60.5200	-1.176%	536,085	-6.593%
2026-02-18	60.5700	62.5500	60.36000	61.2400	+2.084%	520,564	-7.691%
2026-02-17	57.6300	60.4000	57.38000	59.9900	+4.167%	625,945	-5.768%
2026-02-13	56.2200	58.0650	55.89500	57.5900	+2.913%	425,109	-1.841%
2026-02-12	58.0100	58.5900	55.47500	55.9600	-3.133%	739,820	+1.019%
2026-02-11	56.9400	57.8800	56.63000	57.7700	+1.815%	325,967	-2.146%
2026-02-10	57.5200	58.0500	56.03000	56.7400	-1.046%	310,194	-0.370%
2026-02-09	59.0200	59.9200	56.92000	57.3400	-3.158%	508,663	-1.413%
2026-02-06	55.7800	59.3500	55.77000	59.2100	+6.608%	717,171	-4.526%
2026-02-05	51.9300	57.1300	50.65000	55.5400	+11.773%	1,346,358	+1.782%
2026-02-04	52.3300	52.8200	49.43000	49.6900	-5.244%	632,125	+13.765%
2026-02-03	51.1800	52.5550	50.75000	52.4400	+2.703%	435,678	+7.799%
2026-02-02	50.1400	51.2550	49.58000	51.0600	+1.491%	358,640	+10.713%
2026-01-30	49.2500	50.5650	49.25000	50.3100	+1.431%	326,394	+12.363%
2026-01-29	49.8000	50.1800	48.93000	49.6000	-0.322%	361,697	+13.972%
2026-01-28	50.8100	50.8100	49.18000	49.7600	-1.680%	340,164	+13.605%
2026-01-27	50.0300	50.6400	49.01000	50.6100	+1.311%	285,560	+11.697%
2026-01-26	49.5200	50.0200	48.75000	49.9550	+0.777%	329,274	+13.162%
2026-01-23	49.7800	50.4899	49.47000	49.5700	-0.979%	373,617	+14.041%
2026-01-22	49.0400	50.1400	48.91000	50.0600	+2.080%	346,687	+12.924%
2026-01-21	49.2000	49.7500	47.43000	49.0400	-0.081%	794,104	+15.273%
2026-01-20	48.7500	50.3400	48.32000	49.0800	+0.102%	523,929	+15.179%
2026-01-16	49.2000	49.3300	48.13000	49.0300	-0.628%	1,325,909	+15.297%
2026-01-15	48.9200	50.3900	48.73500	49.3400	+0.900%	498,471	+14.572%
2026-01-14	48.3200	49.4000	48.04000	48.9000	-0.041%	536,717	+15.603%
2026-01-13	49.1100	49.4400	48.72000	48.9200	-0.163%	269,526	+15.556%
2026-01-12	48.0400	49.7600	47.73210	49.0000	+1.177%	317,261	+15.367%
2026-01-09	48.0100	48.8600	47.15000	48.4300	+1.212%	277,178	+16.725%
2026-01-08	47.0000	48.0200	47.00000	47.8500	+1.679%	502,319	+18.140%
2026-01-07	47.5000	47.7800	46.43500	47.0600	-0.696%	358,033	+20.123%
2026-01-06	46.9900	47.4300	46.45000	47.3900	-0.837%	355,339	+19.287%
2026-01-05	46.9200	47.8850	46.70000	47.7900	+2.203%	373,451	+18.288%
2026-01-02	47.7100	47.7100	46.43000	46.7600	-0.511%	447,745	+20.894%
2025-12-31	46.5900	47.2200	46.14000	47.0000	+0.880%	617,190	+20.277%
2025-12-30	49.5300	49.7600	46.50000	46.5900	-6.987%	787,116	+21.335%
2025-12-29	50.7400	50.8900	49.88000	50.0900	-1.281%	326,344	+12.857%
2025-12-26	51.9100	52.1400	50.62000	50.7400	-2.122%	306,473	+11.411%
2025-12-24	51.6600	52.1900	51.00000	51.8400	-0.269%	178,743	+9.047%
2025-12-23	52.2100	52.8900	51.66500	51.9800	-0.745%	245,708	+8.753%
2025-12-22	51.7400	52.6354	51.74000	52.3700	+1.257%	404,973	+7.943%
2025-12-19	52.0600	52.5400	51.03000	51.7200	+0.427%	472,884	+9.300%
2025-12-18	52.0000	52.5500	51.35000	51.5000	-0.483%	406,258	+9.767%
2025-12-17	51.0900	52.0600	51.09000	51.7500	+1.035%	346,598	+9.237%
2025-12-16	51.2000	52.9100	51.20000	51.2200	+0.412%	386,481	+10.367%
2025-12-15	50.8400	52.4499	50.41000	51.0100	+1.291%	334,487	+10.821%
2025-12-12	51.6800	52.3000	50.07000	50.3600	-2.176%	471,687	+12.252%
2025-12-11	50.9600	51.8500	50.57000	51.4800	+1.120%	471,901	+9.810%
2025-12-10	50.8800	51.9800	49.77000	50.9100	+0.474%	405,672	+11.039%
2025-12-09	50.7000	51.4700	50.48000	50.6700	+0.277%	291,633	+11.565%
2025-12-08	51.4900	51.4900	50.17000	50.5300	-1.443%	327,739	+11.874%
2025-12-05	50.8700	51.4000	50.00000	51.2700	+0.707%	408,156	+10.259%
2025-12-04	51.2900	51.5200	50.40000	50.9100	-0.235%	432,231	+11.039%
2025-12-03	50.8200	51.6500	50.73000	51.0300	+0.651%	275,229	+10.778%
2025-12-02	51.0200	51.6400	50.53000	50.7000	+0.336%	703,885	+11.499%
2025-12-01	51.8700	51.9900	50.48000	50.5300	-3.236%	396,530	+11.874%
2025-11-28	52.5800	52.9400	51.37000	52.2200	-0.986%	189,813	+8.254%
2025-11-26	51.5700	53.0000	51.35710	52.7400	+1.736%	434,813	+7.186%
2025-11-25	55.8300	55.8300	49.23000	51.8400	-5.505%	1,225,600	+9.047%
2025-11-24	54.0000	55.4900	52.70000	54.8600	+1.932%	863,500	+3.044%
2025-11-21	50.5000	54.1400	50.50000	53.8200	+5.997%	491,308	+5.035%
2025-11-20	51.7800	52.2400	50.28500	50.7750	+0.049%	336,289	+11.334%
2025-11-19	50.7600	51.2850	50.29000	50.7500	+0.794%	214,720	+11.389%
2025-11-18	49.4500	51.2900	49.45000	50.3500	+0.700%	354,448	+12.274%
2025-11-17	51.1600	51.1900	49.71000	50.0000	-2.286%	267,726	+13.060%
2025-11-14	51.0900	51.7000	50.46000	51.1700	-1.407%	397,245	+10.475%
2025-11-13	50.9800	52.1600	50.98000	51.9000	+0.562%	305,361	+8.921%
2025-11-12	51.1500	52.0000	50.86000	51.6100	+1.695%	275,374	+9.533%
2025-11-11	51.4600	51.6075	50.51000	50.7500	-1.380%	317,983	+11.389%
2025-11-10	51.0000	51.5400	49.70700	51.4600	+2.184%	316,877	+9.852%
2025-11-07	50.2600	51.1450	49.76000	50.3600	-0.356%	367,926	+12.252%
2025-11-06	51.5400	51.6750	50.13500	50.5400	-1.597%	262,070	+11.852%
2025-11-05	51.0000	51.5900	50.68500	51.3600	+1.182%	337,267	+10.066%
2025-11-04	50.8400	51.0825	50.08000	50.7600	-1.685%	288,760	+11.367%
2025-11-03	50.7300	52.4450	49.78000	51.6300	+3.343%	855,363	+9.491%
2025-10-31	49.9800	50.5400	49.70000	49.9600	-0.040%	386,203	+13.151%
2025-10-30	51.8500	52.1500	49.48000	49.9800	-3.514%	652,899	+13.105%
2025-10-29	53.4300	54.1800	51.49000	51.8000	-3.484%	668,938	+9.131%
2025-10-28	53.0600	53.8100	52.01000	53.6700	+0.997%	398,236	+5.329%
2025-10-27	56.4700	56.5050	53.12000	53.1400	-5.747%	912,567	+6.379%
2025-10-24	56.6300	57.0099	55.73000	56.3800	+1.058%	409,118	+0.266%
2025-10-23	54.9700	56.3000	54.52500	55.7900	+1.197%	479,741	+1.326%
2025-10-22	55.7700	55.9900	54.41000	55.1300	-1.148%	480,566	+2.539%
2025-10-21	54.9900	55.9100	54.15000	55.7700	+0.850%	396,238	+1.363%
2025-10-20	54.7700	55.5850	54.51000	55.3000	+1.992%	284,163	+2.224%
2025-10-17	55.1900	55.8600	53.81000	54.2200	-1.935%	405,214	+4.260%
2025-10-16	57.2100	57.3200	54.76000	55.2900	-3.272%	363,468	+2.243%
2025-10-15	56.3800	58.5000	55.84000	57.1600	+1.401%	523,953	-1.102%
2025-10-14	54.6600	56.8800	54.37000	56.3700	+2.120%	306,155	+0.284%
2025-10-13	55.9200	56.0900	54.70500	55.2000	+0.656%	256,578	+2.409%
2025-10-10	55.7100	56.7900	54.37000	54.8400	-1.064%	437,080	+3.082%
2025-10-09	55.6200	56.0900	55.05000	55.4300	-0.734%	350,445	+1.984%
2025-10-08	53.2800	55.8600	52.74000	55.8400	+4.648%	454,381	+1.236%
2025-10-07	53.0900	53.5800	52.73000	53.3600	+0.509%	302,551	+5.941%
2025-10-06	54.1900	54.1900	52.90000	53.0900	-1.558%	282,803	+6.480%
2025-10-03	53.9223	54.6900	53.74000	53.9300	+0.260%	361,703	+4.821%
2025-10-02	55.6000	56.0450	53.59000	53.7900	-3.099%	425,894	+5.094%
2025-10-01	57.3200	57.3200	55.26000	55.5100	-3.545%	452,691	+1.838%
2025-09-30	57.6000	58.0600	57.18000	57.5500	+0.070%	489,639	-1.772%
2025-09-29	58.5000	58.7775	57.26000	57.5100	-0.759%	278,575	-1.704%
2025-09-26	58.7300	59.0300	57.55500	57.9500	-0.292%	315,984	-2.450%
2025-09-25	58.4400	58.8150	57.63500	58.1200	-1.558%	361,105	-2.736%
2025-09-24	60.0400	60.9099	58.91010	59.0400	-1.172%	360,279	-4.251%
2025-09-23	60.9600	61.9500	59.60000	59.7400	-1.840%	390,750	-5.373%
2025-09-22	59.5600	60.8900	59.42000	60.8600	+1.926%	314,923	-7.115%
2025-09-19	60.7700	60.8900	59.57010	59.7100	-0.732%	596,150	-5.326%
2025-09-18	58.1000	60.4200	57.74000	60.1500	+3.280%	374,385	-6.018%
2025-09-17	58.3700	59.1600	57.70000	58.2400	+0.605%	411,539	-2.936%
2025-09-16	57.3700	58.1850	56.74000	57.8900	+2.934%	487,904	-2.349%
2025-09-15	58.2000	58.4650	56.19000	56.2400	-2.968%	514,536	+0.516%
2025-09-12	58.6400	58.7000	57.71000	57.9600	-0.515%	467,122	-2.467%
2025-09-11	57.3900	59.2500	57.39000	58.2600	+1.498%	466,418	-2.969%
2025-09-10	58.3000	59.3800	57.29000	57.4000	-1.544%	529,455	-1.516%
2025-09-09	58.4900	58.5000	57.05500	58.3000	+0.086%	408,567	-3.036%
2025-09-08	58.9200	59.0000	58.15000	58.2500	-0.986%	323,925	-2.953%
2025-09-05	58.4000	58.9700	57.87000	58.8300	+1.309%	332,490	-3.910%
2025-09-04	57.6600	58.2550	57.02000	58.0700	+0.606%	441,872	-2.652%
2025-09-03	56.8700	57.9500	56.44000	57.7200	+1.459%	811,319	-2.062%
2025-09-02	57.4100	58.2200	56.85000	56.8900	-2.569%	862,811	-0.633%
2025-08-29	59.4200	59.6100	57.88960	58.3900	-1.601%	566,088	-3.185%
2025-08-28	58.3800	59.4200	58.07500	59.3400	+2.011%	678,059	-4.735%
2025-08-27	56.7900	58.1900	56.42920	58.1700	+2.358%	479,743	-2.819%
2025-08-26	56.1300	57.0300	55.97000	56.8300	+1.049%	801,734	-0.528%
2025-08-25	55.2600	56.2600	55.00000	56.2400	+1.681%	493,906	+0.516%
2025-08-22	54.7600	55.8250	54.20000	55.3100	+1.152%	752,429	+2.206%
2025-08-21	55.2100	55.3400	54.56500	54.6800	-0.978%	614,441	+3.383%
2025-08-20	56.4800	56.6400	54.76000	55.2200	-3.191%	668,830	+2.372%
2025-08-19	59.1800	59.1800	56.91000	57.0400	-2.496%	527,831	-0.894%
2025-08-18	57.3700	58.7700	57.32500	58.5000	+1.970%	929,569	-3.368%
2025-08-15	56.7500	57.4300	55.91000	57.3700	+1.648%	764,843	-1.464%
2025-08-14	55.9800	56.8600	55.68380	56.4400	-0.071%	810,063	+0.159%
2025-08-13	56.5900	57.2300	55.18000	56.4800	-0.018%	807,813	+0.089%
2025-08-12	55.2200	56.6400	55.15000	56.4900	+3.291%	666,173	+0.071%
2025-08-11	55.3400	55.8300	54.38000	54.6900	-1.175%	682,059	+3.364%
2025-08-08	52.4900	60.4500	52.28000	55.3400	+5.792%	3,070,370	+2.150%
2025-08-07	51.7650	55.7000	50.97000	52.3100	+18.509%	2,491,745	+8.067%
2025-08-06	43.3600	44.2000	42.95000	44.1400	+1.215%	726,405	+28.070%
2025-08-05	44.3800	44.9600	43.25000	43.6100	-1.178%	559,655	+29.626%
2025-08-04	43.5700	44.1300	43.25000	44.1300	+1.846%	452,530	+28.099%
2025-08-01	44.1300	44.1300	43.22810	43.3300	-3.260%	464,000	+30.464%
2025-07-31	44.9600	45.7200	43.70000	44.7900	-0.511%	347,689	+26.211%
2025-07-30	45.5600	46.0750	44.53000	45.0200	-0.530%	341,796	+25.566%
2025-07-29	46.4000	46.6700	45.24000	45.2600	-1.865%	336,745	+24.901%
2025-07-28	46.4400	46.4400	45.38000	46.1200	+0.152%	286,159	+22.572%
2025-07-25	45.4900	46.3800	45.42000	46.0500	+1.544%	337,141	+22.758%
2025-07-24	45.4500	45.7299	44.86500	45.3500	-0.417%	435,338	+24.653%
2025-07-23	44.4000	45.6850	44.21800	45.5400	+3.618%	562,297	+24.133%
2025-07-22	43.0300	44.3700	42.89000	43.9500	+2.471%	438,241	+28.623%
2025-07-21	43.2300	43.9450	42.85860	42.8900	+0.327%	258,443	+31.802%
2025-07-18	43.1900	43.1900	42.00000	42.7500	-0.257%	770,866	+32.234%
2025-07-17	42.9400	43.3500	42.59000	42.8600	+0.093%	463,990	+31.895%
2025-07-16	42.8600	43.2700	42.18500	42.8200	-0.093%	390,388	+32.018%
2025-07-15	43.7400	43.9519	42.59000	42.8600	-0.970%	404,893	+31.895%
2025-07-14	44.7600	45.2100	43.25000	43.2800	-3.715%	332,232	+30.615%
2025-07-11	45.3200	45.3400	44.35000	44.9500	-1.187%	268,784	+25.762%
2025-07-10	44.5200	45.9250	44.52000	45.4900	+0.887%	373,703	+24.269%
2025-07-09	45.4900	45.6850	44.71000	45.0900	-0.243%	365,366	+25.371%
2025-07-08	45.2300	45.7450	44.67000	45.2000	+0.489%	446,503	+25.066%
2025-07-07	45.2800	45.8300	44.01500	44.9800	-1.360%	510,551	+25.678%
2025-07-03	45.8100	46.2900	45.17000	45.6000	+0.330%	525,328	+23.969%
2025-07-02	44.2100	45.8450	43.55500	45.4500	+2.828%	717,750	+24.378%
2025-07-01	42.9400	44.5150	42.50500	44.2000	+2.410%	368,741	+27.896%
2025-06-30	43.1200	43.5600	42.78000	43.1600	+0.093%	296,841	+30.978%
2025-06-27	43.1400	43.6100	42.38440	43.1200	+0.630%	554,759	+31.099%
2025-06-26	43.3600	43.3600	42.63000	42.8500	-0.140%	294,886	+31.925%
2025-06-25	43.2600	43.6100	42.72500	42.9100	-0.648%	310,463	+31.741%
2025-06-24	43.1700	43.4600	42.24000	43.1900	+0.723%	330,765	+30.887%
2025-06-23	41.9600	43.0000	41.76220	42.8800	+2.168%	356,940	+31.833%
2025-06-20	42.4100	42.4100	41.81000	41.9700	+0.311%	627,816	+34.691%
2025-06-18	41.7800	42.8100	41.51000	41.8400	+0.072%	315,365	+35.110%
2025-06-17	41.1300	42.0100	41.07750	41.8100	+0.577%	260,805	+35.207%
2025-06-16	41.1800	41.9200	41.03000	41.5700	+1.887%	246,865	+35.987%
2025-06-13	40.9000	41.2500	40.45000	40.8000	-1.139%	318,039	+38.554%
2025-06-12	41.1600	42.0400	40.46000	41.2700	+0.292%	367,429	+36.976%
2025-06-11	41.9600	42.6000	41.05500	41.1500	-1.010%	347,331	+37.375%
2025-06-10	41.2400	42.1100	40.59500	41.5700	+1.713%	486,059	+35.987%
2025-06-09	40.6100	41.3400	40.53000	40.8700	+0.764%	268,545	+38.317%
2025-06-06	41.0000	41.6000	40.49000	40.5600	+0.645%	357,906	+39.374%
2025-06-05	39.0500	40.5200	38.66500	40.3000	+3.254%	365,547	+40.273%
2025-06-04	39.0100	39.3881	38.56000	39.0300	+0.775%	372,591	+44.837%
2025-06-03	38.0200	38.8400	37.80010	38.7300	+2.042%	693,171	+45.959%
2025-06-02	38.4600	38.5050	37.68000	37.9550	-1.925%	420,280	+48.940%
2025-05-30	38.9400	39.2200	38.01000	38.7000	-1.200%	425,808	+46.072%
2025-05-29	39.3400	39.5200	38.62000	39.1700	+0.205%	350,842	+44.320%
2025-05-28	39.9600	39.9800	39.00000	39.0900	-2.030%	192,748	+44.615%
2025-05-27	39.4200	40.0000	39.00000	39.9000	+3.288%	222,998	+41.679%
2025-05-23	38.2800	39.1300	38.25000	38.6300	-1.479%	252,936	+46.337%
2025-05-22	38.8200	39.5800	38.26000	39.2100	+0.026%	479,208	+44.172%
2025-05-21	40.2900	40.5500	39.08000	39.2000	-3.969%	344,308	+44.209%
2025-05-20	41.1500	41.2900	40.13000	40.8200	-1.042%	250,100	+38.486%
2025-05-19	40.4100	41.4200	40.12120	41.2500	+1.053%	303,509	+37.042%
2025-05-16	40.3200	41.0250	40.16000	40.8200	+1.140%	331,906	+38.486%
2025-05-15	39.7600	40.4400	39.37010	40.3600	+1.229%	302,394	+40.064%
2025-05-14	40.5900	41.1200	39.55000	39.8700	-1.774%	647,847	+41.786%
2025-05-13	40.2800	40.9000	39.81000	40.5900	+1.653%	395,305	+39.271%
2025-05-12	39.5000	40.0000	39.01000	39.9300	+5.245%	454,699	+41.573%
2025-05-09	36.9500	38.7800	36.43010	37.9400	+1.934%	516,084	+48.998%
2025-05-08	36.3050	37.8900	36.01000	37.2200	-1.378%	852,116	+51.881%
2025-05-07	38.4500	39.3199	37.46000	37.7400	-1.591%	571,610	+49.788%
2025-05-06	38.0200	38.7500	37.41000	38.3500	+0.183%	497,531	+47.405%
2025-05-05	37.6100	39.0000	37.35500	38.2800	+0.830%	293,161	+47.675%
2025-05-02	36.5000	38.0000	36.30000	37.9650	+5.429%	584,731	+48.900%
2025-05-01	35.1900	36.2500	34.70000	36.0100	+3.269%	521,502	+56.984%
2025-04-30	34.6400	35.0950	34.19000	34.8700	-1.372%	412,455	+62.116%
2025-04-29	35.5000	35.7200	34.79460	35.3550	-0.688%	278,719	+59.893%
2025-04-28	36.0400	36.3900	35.28000	35.6000	-0.531%	349,619	+58.792%
2025-04-25	35.2900	36.0000	34.64250	35.7900	+1.417%	272,472	+57.949%
2025-04-24	34.5400	35.5100	34.41000	35.2900	+2.290%	382,119	+60.187%
2025-04-23	35.6900	35.8200	34.40000	34.5000	-1.597%	393,481	+63.855%
2025-04-22	34.0300	35.2200	33.38000	35.0600	+4.005%	392,041	+61.238%
2025-04-21	33.6700	34.1900	32.90000	33.7100	0.000%	461,167	+67.695%
2025-04-17	33.1100	34.0400	32.80000	33.7100	+1.383%	888,317	+67.695%
2025-04-16	33.2900	33.8624	32.61000	33.2500	-1.335%	570,895	+70.015%
2025-04-15	35.2000	35.3900	33.23500	33.7000	-4.587%	482,131	+67.745%
2025-04-14	34.8200	35.4300	33.80000	35.3200	+3.305%	456,930	+60.051%