Dark

JBHT
JB Hunt Transport Services Inc
stock NASDAQ

At Close

Sep 22, 2026 3:59:55 PM EDT

237.46USD+0.546%(+1.29)882,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

236.07USD-0.042%(-0.10)2,302

After-hours

Sep 22, 2026 4:21:30 PM EDT

237.41USD-0.021%(-0.05)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	236.5300	239.9600	234.3600	237.4100	+0.525%	882,024	0.000%
2026-09-21	235.4900	236.4900	230.3600	236.1700	+0.820%	1,025,092	+0.525%
2026-09-18	236.8000	237.7500	232.9250	234.2500	-1.077%	2,271,508	+1.349%
2026-09-17	238.6000	242.4500	236.8000	236.8000	+0.030%	1,791,111	+0.258%
2026-09-16	242.8850	250.0000	235.1600	236.7300	-13.302%	4,814,328	+0.287%
2026-09-15	274.9900	275.7800	271.1900	273.0500	-0.705%	513,132	-13.053%
2026-09-14	268.4800	275.2000	265.9900	274.9900	+1.679%	899,906	-13.666%
2026-09-11	271.5000	271.5000	266.7400	270.4500	+0.978%	845,785	-12.217%
2026-09-10	267.1100	270.2000	265.2650	267.8300	+0.011%	631,906	-11.358%
2026-09-09	272.8500	275.2500	265.4500	267.8000	-2.540%	1,006,789	-11.348%
2026-09-08	271.6000	276.5350	270.5450	274.7800	+0.369%	1,004,555	-13.600%
2026-09-04	265.6800	274.0800	265.4900	273.7700	+2.813%	860,066	-13.281%
2026-09-03	261.5600	266.8200	259.0250	266.2800	+2.329%	1,164,898	-10.842%
2026-09-02	256.4800	263.5300	254.1050	260.2200	+1.458%	831,431	-8.766%
2026-09-01	263.1500	265.0000	255.5700	256.4800	-3.386%	701,033	-7.435%
2026-08-31	261.0000	266.1100	258.6600	265.4700	+1.701%	1,067,784	-10.570%
2026-08-28	264.2500	264.9250	257.8900	261.0300	-0.896%	555,332	-9.049%
2026-08-27	261.7000	264.6550	260.2250	263.3900	-0.095%	451,498	-9.864%
2026-08-26	262.1200	264.9650	259.1825	263.6400	+0.557%	429,224	-9.949%
2026-08-25	261.5000	265.2600	257.3350	262.1800	+0.885%	592,365	-9.448%
2026-08-24	275.6050	275.6750	256.7500	259.8800	-5.653%	1,266,949	-8.646%
2026-08-21	277.0500	279.3350	273.2000	275.4500	+0.357%	708,348	-13.810%
2026-08-20	268.6400	276.6250	268.1250	274.4700	+0.753%	598,863	-13.502%
2026-08-19	273.3100	280.7400	271.4500	272.4200	-0.646%	772,877	-12.851%
2026-08-18	282.9700	282.9700	273.9700	274.1900	-3.240%	454,182	-13.414%
2026-08-17	279.7100	287.9250	279.7100	283.3700	+1.308%	1,110,690	-16.219%
2026-08-14	279.8700	285.7100	278.8200	279.7100	-0.924%	719,460	-15.123%
2026-08-13	277.8200	283.8200	277.2500	282.3200	+2.305%	1,132,914	-15.907%
2026-08-12	265.9800	279.3600	265.4317	275.9600	+3.987%	1,096,501	-13.969%
2026-08-11	264.0000	268.0300	261.2757	265.3800	-0.286%	961,841	-10.540%
2026-08-10	266.5800	272.1500	265.3500	266.1400	-0.886%	574,528	-10.795%
2026-08-07	266.3400	270.7400	265.3000	268.5200	+0.475%	599,292	-11.586%
2026-08-06	272.5600	275.0900	267.0300	267.2500	-1.984%	492,872	-11.166%
2026-08-05	274.6700	275.7800	272.2700	272.6600	-0.663%	637,259	-12.928%
2026-08-04	269.5600	275.0700	266.9701	274.4800	+2.836%	860,150	-13.506%
2026-08-03	271.9500	273.3750	265.6800	266.9100	-1.781%	847,794	-11.052%
2026-07-31	270.8300	274.7200	269.2450	271.7500	+0.944%	888,665	-12.637%
2026-07-30	279.6500	279.6500	264.4900	269.2100	-2.510%	1,115,440	-11.812%
2026-07-29	276.5900	277.8700	268.4700	276.1400	-0.533%	1,346,068	-14.025%
2026-07-28	281.1300	281.9800	276.3700	277.6200	-1.189%	1,176,024	-14.484%
2026-07-27	287.7000	289.2450	276.4200	280.9600	-2.546%	1,238,686	-15.500%
2026-07-24	289.3700	293.0300	286.5300	288.3000	-0.370%	593,471	-17.652%
2026-07-23	293.2400	293.9950	286.3800	289.3700	-0.982%	1,048,432	-17.956%
2026-07-22	291.1500	294.1400	290.5500	292.2400	-0.348%	1,036,566	-18.762%
2026-07-21	292.8900	294.7050	287.4450	293.2600	+0.912%	1,047,767	-19.045%
2026-07-20	291.1400	293.0650	286.9400	290.6100	-0.275%	1,130,461	-18.306%
2026-07-17	296.3900	298.1000	289.1800	291.4100	-2.346%	1,550,225	-18.531%
2026-07-16	296.0000	299.7600	286.7500	298.4100	+8.010%	2,470,627	-20.442%
2026-07-15	280.0000	281.2350	272.3000	276.2800	-1.634%	1,502,646	-14.069%
2026-07-14	286.6400	286.6400	278.8600	280.8700	-0.753%	819,333	-15.473%
2026-07-13	282.8900	286.2650	279.2500	283.0000	+1.086%	975,338	-16.110%
2026-07-10	287.7000	288.0260	277.0950	279.9600	-0.938%	870,761	-15.199%
2026-07-09	278.5100	286.0700	278.5000	282.6100	+2.228%	1,060,806	-15.994%
2026-07-08	275.6500	276.9900	269.3900	276.4500	+0.527%	814,741	-14.122%
2026-07-07	277.7100	280.4100	273.2075	275.0000	-0.987%	855,128	-13.669%
2026-07-06	281.2100	286.6600	276.4800	277.7400	-2.830%	644,019	-14.521%
2026-07-02	292.0500	294.4253	282.9320	285.8300	-1.462%	778,691	-16.940%
2026-07-01	289.4300	294.9800	285.9150	290.0700	+0.221%	1,197,676	-18.154%
2026-06-30	287.6300	291.3850	283.9300	289.4300	+0.535%	1,037,967	-17.973%
2026-06-29	280.0300	288.3500	279.0400	287.8900	+2.708%	876,566	-17.534%
2026-06-26	275.0500	281.4100	273.9100	280.3000	+2.046%	1,357,875	-15.301%
2026-06-25	272.2500	278.3700	270.2300	274.6800	+2.089%	784,631	-13.569%
2026-06-24	270.5600	272.2600	267.1200	269.0600	-0.067%	779,049	-11.763%
2026-06-23	272.8800	274.6600	268.9800	269.2400	-1.550%	669,921	-11.822%
2026-06-22	272.8600	277.1000	266.8956	273.4800	+0.833%	1,114,133	-13.189%
2026-06-18	267.2650	275.2000	265.3700	271.2200	+1.489%	1,943,509	-12.466%
2026-06-17	279.0900	279.1650	265.3700	267.2400	-4.496%	1,730,461	-11.162%
2026-06-16	282.1900	284.1600	276.6400	279.8200	-1.180%	1,141,634	-15.156%
2026-06-15	290.4600	293.5250	281.6100	283.1600	-2.143%	868,409	-16.157%
2026-06-12	292.1500	292.4350	287.0150	289.3600	+0.076%	551,101	-17.953%
2026-06-11	282.9800	291.4100	277.5100	289.1400	+2.988%	683,912	-17.891%
2026-06-10	276.8500	286.4800	270.8900	280.7500	-2.242%	1,198,414	-15.437%
2026-06-09	288.9500	293.5400	278.6100	287.1900	-0.340%	974,709	-17.333%
2026-06-08	286.1100	289.2550	284.2900	288.1700	+1.130%	1,360,042	-17.615%
2026-06-05	285.3700	289.9500	279.1300	284.9500	+0.579%	1,146,917	-16.684%
2026-06-04	282.8700	284.0400	279.8200	283.3100	+1.164%	546,258	-16.201%
2026-06-03	277.9500	281.6200	276.0100	280.0500	+1.618%	809,490	-15.226%
2026-06-02	279.4600	279.5986	273.2300	275.5900	-1.385%	970,927	-13.854%
2026-06-01	273.1200	279.9200	269.0400	279.4600	+1.096%	898,749	-15.047%
2026-05-29	270.4000	277.8500	270.2750	276.4300	+1.435%	1,624,197	-14.116%
2026-05-28	269.4100	274.0400	266.4300	272.5200	+0.609%	522,187	-12.883%
2026-05-27	269.0000	273.0000	266.9600	270.8700	+1.211%	608,419	-12.353%
2026-05-26	261.0800	267.9900	260.0000	267.6300	+3.424%	588,376	-11.292%
2026-05-22	259.4800	260.2400	255.6200	258.7700	-0.177%	839,429	-8.254%
2026-05-21	257.5700	261.1300	253.9700	259.2300	-1.388%	750,279	-8.417%
2026-05-20	256.7000	264.9800	256.1750	262.8800	+2.475%	932,300	-9.689%
2026-05-19	258.9200	261.3700	253.8600	256.5300	-1.886%	883,430	-7.453%
2026-05-18	260.8700	264.2200	259.6200	261.4600	-0.286%	930,929	-9.198%
2026-05-15	252.0000	263.2400	250.5000	262.2100	+2.965%	1,916,216	-9.458%
2026-05-14	239.4800	257.1600	235.1900	254.6600	+7.090%	2,214,276	-6.774%
2026-05-13	236.9800	239.7800	236.1850	237.8000	+0.427%	915,380	-0.164%
2026-05-12	241.6600	243.2500	231.4750	236.7900	-1.645%	1,290,544	+0.262%
2026-05-11	245.1400	245.4650	240.0000	240.7500	-1.895%	694,519	-1.387%
2026-05-08	242.1900	246.2500	240.0000	245.4000	+1.325%	612,432	-3.256%
2026-05-07	246.6600	247.7900	241.0600	242.1900	-1.569%	893,486	-1.974%
2026-05-06	246.6300	250.2400	245.5100	246.0500	+1.238%	807,640	-3.511%
2026-05-05	240.2600	244.3900	240.1100	243.0400	+1.972%	632,367	-2.316%
2026-05-04	244.3800	244.3800	237.7100	238.3400	-4.177%	1,189,896	-0.390%
2026-05-01	252.1800	253.5900	248.2500	248.7300	-1.113%	597,829	-4.551%
2026-04-30	247.9300	252.4700	243.2400	251.5300	+2.119%	897,787	-5.614%
2026-04-29	250.9100	253.0000	243.0800	246.3100	-1.982%	834,399	-3.613%
2026-04-28	251.2000	251.6000	247.6600	251.2900	+0.452%	834,845	-5.523%
2026-04-27	248.7300	251.5200	245.9400	250.1600	+0.632%	679,675	-5.097%
2026-04-24	253.7100	253.7100	247.3700	248.5900	-2.018%	614,560	-4.497%
2026-04-23	248.5200	255.4300	248.5200	253.7100	+2.704%	833,014	-6.425%
2026-04-22	253.3100	253.8550	246.1900	247.0300	-1.617%	1,013,510	-3.894%
2026-04-21	253.0400	256.1800	249.6200	251.0900	-0.203%	897,361	-5.448%
2026-04-20	244.2900	253.1999	241.8300	251.6000	+2.660%	901,496	-5.640%
2026-04-17	239.0000	247.9500	238.4900	245.0800	+2.837%	1,281,117	-3.130%
2026-04-16	233.2000	245.0780	232.0000	238.3200	+6.312%	2,564,696	-0.382%
2026-04-15	229.3350	229.3350	223.5150	224.1700	-2.369%	1,579,729	+5.906%
2026-04-14	227.3200	230.1900	225.4800	229.6100	+0.879%	723,755	+3.397%
2026-04-13	226.5000	227.8300	222.1700	227.6100	+0.251%	758,372	+4.306%
2026-04-10	225.2500	228.1000	223.1200	227.0400	+0.808%	844,411	+4.567%
2026-04-09	224.4200	226.5450	221.7650	225.2200	+0.263%	813,088	+5.412%
2026-04-08	221.1300	229.1000	221.1300	224.6300	+3.179%	907,306	+5.689%
2026-04-07	218.0400	220.8700	216.3400	217.7100	+0.156%	695,661	+9.049%
2026-04-06	212.1500	217.4800	212.1500	217.3700	+1.145%	540,582	+9.219%
2026-04-02	211.4100	216.6000	208.8700	214.9100	+0.689%	682,264	+10.469%
2026-04-01	212.2500	216.4500	211.4000	213.4400	+0.727%	782,854	+11.230%
2026-03-31	205.5100	212.3100	205.5100	211.9000	+3.482%	949,545	+12.039%
2026-03-30	207.2700	207.8000	204.1500	204.7700	-0.399%	671,454	+15.940%
2026-03-27	204.2800	206.2500	202.7000	205.5900	-0.286%	628,441	+15.477%
2026-03-26	207.3900	210.7700	205.7200	206.1800	-1.396%	598,390	+15.147%
2026-03-25	206.9800	209.9200	204.8325	209.1000	+1.930%	894,361	+13.539%
2026-03-24	200.6100	209.1450	200.4850	205.1400	+1.164%	535,652	+15.731%
2026-03-23	205.2800	208.6600	202.6150	202.7800	+1.425%	911,123	+17.078%
2026-03-20	200.2000	201.5000	195.9700	199.9300	-0.135%	1,701,655	+18.747%
2026-03-19	195.2000	201.3200	195.2000	200.2000	+1.295%	949,060	+18.586%
2026-03-18	200.1200	200.8900	194.4700	197.6400	-1.239%	1,812,428	+20.122%
2026-03-17	204.0600	205.7000	193.9400	200.1200	-1.287%	1,401,559	+18.634%
2026-03-16	202.9000	205.0000	201.6360	202.7300	+1.238%	894,398	+17.106%
2026-03-13	203.0000	203.7600	199.9800	200.2500	-0.438%	1,198,556	+18.557%
2026-03-12	207.2000	207.7700	200.5600	201.1300	-4.388%	995,232	+18.038%
2026-03-11	215.8500	216.5400	207.5400	210.3600	-2.543%	804,610	+12.859%
2026-03-10	217.0000	220.6900	213.4250	215.8500	-0.740%	706,798	+9.988%
2026-03-09	211.6400	217.8350	206.4300	217.4600	+1.907%	1,125,238	+9.174%
2026-03-06	220.5900	220.5900	211.4700	213.3900	-5.730%	1,605,866	+11.256%
2026-03-05	232.6500	234.3000	225.6500	226.3600	-3.644%	733,518	+4.882%
2026-03-04	233.0100	236.0000	231.3900	234.9200	+1.754%	622,975	+1.060%
2026-03-03	226.2400	231.6600	223.3100	230.8700	-0.517%	582,812	+2.833%
2026-03-02	232.2500	234.4500	227.9900	232.0700	-0.574%	615,884	+2.301%
2026-02-27	226.4400	233.9800	224.0000	233.4100	+2.274%	1,481,033	+1.714%
2026-02-26	220.3200	230.3200	216.0800	228.2200	+4.091%	886,246	+4.027%
2026-02-25	223.7200	223.7200	217.6900	219.2500	-1.638%	559,874	+8.283%
2026-02-24	223.1200	226.5450	220.8500	222.9000	+0.374%	675,766	+6.510%
2026-02-23	228.8300	229.5999	220.8300	222.0700	-3.515%	640,925	+6.908%
2026-02-20	224.9900	231.5300	224.3600	230.1600	+1.967%	837,971	+3.150%
2026-02-19	223.4500	226.7500	222.2300	225.7200	+1.016%	756,764	+5.179%
2026-02-18	222.7900	225.4500	221.1800	223.4500	-0.027%	493,285	+6.247%
2026-02-17	222.0700	224.2850	220.2200	223.5100	+0.789%	787,351	+6.219%
2026-02-13	219.3400	224.6800	217.9000	221.7600	+1.390%	843,265	+7.057%
2026-02-12	231.8700	234.4000	208.8600	218.7200	-5.061%	3,273,161	+8.545%
2026-02-11	230.5600	234.8200	229.4150	230.3800	+0.581%	1,225,805	+3.051%
2026-02-10	225.1400	230.9100	225.1400	229.0500	+1.229%	1,140,403	+3.650%
2026-02-09	227.7000	227.7400	222.8800	226.2700	-0.720%	945,185	+4.923%
2026-02-06	223.7600	228.2200	223.3700	227.9100	+1.181%	1,065,273	+4.168%
2026-02-05	225.5000	228.6000	223.7050	225.2500	-1.301%	1,154,061	+5.398%
2026-02-04	220.4800	229.4400	220.4800	228.2200	+3.450%	1,982,552	+4.027%
2026-02-03	212.0400	220.6900	211.2450	220.6100	+4.204%	1,991,348	+7.615%
2026-02-02	202.8600	211.8800	201.8400	211.7100	+4.435%	1,244,886	+12.139%
2026-01-30	203.1700	203.7100	199.7800	202.7200	-1.213%	1,721,740	+17.112%
2026-01-29	205.8800	207.3050	203.5800	205.2100	+0.073%	841,608	+15.691%
2026-01-28	202.9800	207.2000	202.6800	205.0600	+1.075%	987,488	+15.776%
2026-01-27	205.1700	206.5500	202.4900	202.8800	-1.087%	989,016	+17.020%
2026-01-26	206.1100	207.5800	203.6538	205.1100	-0.793%	769,273	+15.748%
2026-01-23	210.6900	211.7050	206.2100	206.7500	-1.889%	980,279	+14.830%
2026-01-22	209.3500	212.0000	208.3200	210.7300	+0.491%	856,132	+12.661%
2026-01-21	205.1900	211.2550	204.3200	209.7000	+3.047%	1,034,112	+13.214%
2026-01-20	202.5000	204.3600	199.4300	203.5000	-0.431%	1,113,688	+16.663%
2026-01-16	199.8100	209.5300	198.0100	204.3800	-1.036%	2,760,820	+16.161%
2026-01-15	206.6900	208.7900	205.3200	206.5200	+0.345%	1,298,389	+14.957%
2026-01-14	203.9900	206.4500	203.0824	205.8100	+0.312%	876,148	+15.354%
2026-01-13	206.5600	208.1250	204.6550	205.1700	-0.562%	806,459	+15.714%
2026-01-12	205.9400	207.4600	203.7000	206.3300	-0.251%	1,071,349	+15.063%
2026-01-09	206.4400	208.0000	203.7700	206.8500	+0.696%	912,171	+14.774%
2026-01-08	202.2600	207.1700	202.2600	205.4200	+0.785%	726,673	+15.573%
2026-01-07	205.5400	207.8300	203.5394	203.8200	-0.837%	988,750	+16.480%
2026-01-06	202.4400	206.6900	201.5700	205.5400	+1.742%	1,008,477	+15.505%
2026-01-05	197.2900	203.3600	196.5650	202.0200	+2.663%	956,974	+17.518%
2026-01-02	194.4350	197.2500	193.5400	196.7800	+1.256%	714,480	+20.647%
2025-12-31	196.2100	196.8600	194.1000	194.3400	-0.953%	623,774	+22.162%
2025-12-30	197.2500	197.7700	195.9450	196.2100	-0.678%	686,448	+20.998%
2025-12-29	198.4100	198.9500	197.3500	197.5500	-0.368%	473,851	+20.177%
2025-12-26	197.2400	198.4900	196.9200	198.2800	-0.005%	349,738	+19.735%
2025-12-24	197.5600	198.9400	196.4800	198.2900	+0.639%	280,637	+19.729%
2025-12-23	199.2800	200.2850	195.9600	197.0300	-1.278%	856,753	+20.494%
2025-12-22	198.7100	200.4500	197.2850	199.5800	+0.961%	691,962	+18.955%
2025-12-19	195.4900	198.7700	194.0200	197.6800	+0.641%	2,096,568	+20.098%
2025-12-18	195.8500	198.3700	193.2000	196.4200	+1.195%	1,198,455	+20.869%
2025-12-17	195.8300	197.2800	193.7800	194.1000	-1.352%	954,328	+22.313%
2025-12-16	199.1700	199.5515	195.7100	196.7600	-0.425%	947,795	+20.660%
2025-12-15	198.8200	200.0000	196.0200	197.6000	-0.544%	1,143,555	+20.147%
2025-12-12	200.3900	201.7400	196.5350	198.6800	-0.436%	1,211,566	+19.494%
2025-12-11	200.2100	204.4300	199.1800	199.5500	+0.717%	1,803,211	+18.973%
2025-12-10	189.5000	199.4600	189.5000	198.1300	+4.405%	1,614,947	+19.825%
2025-12-09	189.8500	190.8700	188.6301	189.7700	-0.063%	1,128,098	+25.104%
2025-12-08	190.2100	191.8760	189.1600	189.8900	+0.786%	1,398,517	+25.025%
2025-12-05	187.2400	189.1200	186.1501	188.4100	+0.467%	813,343	+26.007%
2025-12-04	187.7300	190.9500	186.4100	187.5350	-0.205%	1,596,093	+26.595%
2025-12-03	185.8300	190.8000	185.5800	187.9200	+1.179%	1,936,398	+26.336%
2025-12-02	179.7300	186.5600	178.3500	185.7300	+3.338%	2,614,759	+27.825%
2025-12-01	173.5000	180.7100	172.7900	179.7300	+3.317%	1,739,854	+32.093%
2025-11-28	174.0100	175.1750	173.0000	173.9600	+0.323%	339,699	+36.474%
2025-11-26	171.6000	175.5750	171.2135	173.4000	+0.796%	852,053	+36.915%
2025-11-25	167.7800	172.6000	167.7700	172.0300	+3.228%	1,103,909	+38.005%
2025-11-24	165.6700	167.5300	165.2600	166.6500	+0.132%	1,297,838	+42.460%
2025-11-21	159.6100	168.4700	159.3400	166.4300	+4.726%	1,780,376	+42.649%
2025-11-20	161.5000	162.3800	158.1500	158.9200	-0.625%	1,269,862	+49.390%
2025-11-19	161.4700	163.2550	159.7700	159.9200	-1.302%	918,269	+48.455%
2025-11-18	159.6800	162.8600	157.8200	162.0300	+1.079%	1,364,736	+46.522%
2025-11-17	162.7600	163.3050	159.0100	160.3000	-1.542%	1,414,354	+48.104%
2025-11-14	165.4600	166.6000	162.2700	162.8100	-2.105%	1,722,249	+45.820%
2025-11-13	168.3200	170.0400	165.4750	166.3100	-1.743%	733,378	+42.751%
2025-11-12	168.5700	170.4600	167.9800	169.2600	+0.732%	831,048	+40.263%
2025-11-11	168.2500	169.5300	165.0000	168.0300	-0.267%	1,214,507	+41.290%
2025-11-10	171.1300	171.1300	166.5900	168.4800	-1.451%	1,134,329	+40.913%
2025-11-07	168.2200	171.8800	168.0500	170.9600	+1.142%	947,466	+38.869%
2025-11-06	169.3200	170.1500	166.4650	169.0300	-0.717%	1,108,884	+40.454%
2025-11-05	171.1700	172.5900	168.3550	170.2500	-1.384%	1,099,346	+39.448%
2025-11-04	169.7550	173.9700	168.9900	172.6400	+1.703%	2,472,327	+37.517%
2025-11-03	168.8600	170.4900	166.3500	169.7500	+0.527%	1,153,513	+39.859%
2025-10-31	164.9000	169.1300	163.7050	168.8600	+1.332%	1,160,816	+40.596%
2025-10-30	168.2100	168.9800	166.2125	166.6400	-1.326%	1,093,464	+42.469%
2025-10-29	166.3400	171.5200	166.3400	168.8800	+1.393%	1,636,698	+40.579%
2025-10-28	168.0300	168.7400	165.8600	166.5600	-0.721%	994,570	+42.537%
2025-10-27	167.3300	168.7402	165.4300	167.7700	+1.611%	1,147,621	+41.509%
2025-10-24	168.3000	169.1972	164.9000	165.1100	-0.978%	1,163,949	+43.789%
2025-10-23	170.6500	172.4900	164.5700	166.7400	-1.062%	1,782,223	+42.383%
2025-10-22	169.1100	170.3000	167.3500	168.5300	-0.266%	1,711,300	+40.871%
2025-10-21	165.5100	169.3100	164.6100	168.9800	+2.109%	1,182,905	+40.496%
2025-10-20	166.4300	167.8900	164.6400	165.4900	+0.388%	1,603,586	+43.459%
2025-10-17	169.9250	169.9900	162.9592	164.8500	-2.784%	2,979,346	+44.016%
2025-10-16	162.9900	169.7100	158.8700	169.5700	+22.142%	6,505,974	+40.007%
2025-10-15	139.6200	141.1100	137.9901	138.8300	-0.387%	2,240,660	+71.008%
2025-10-14	137.1100	139.8500	136.5050	139.3700	+0.905%	946,292	+70.345%
2025-10-13	137.8200	139.2399	137.2700	138.1200	+0.751%	1,135,127	+71.887%
2025-10-10	143.7800	144.6400	136.4600	137.0900	-3.877%	1,578,653	+73.178%
2025-10-09	147.5200	148.6400	142.5000	142.6200	-2.682%	1,791,288	+66.463%
2025-10-08	140.0500	146.8700	138.8500	146.5500	+4.679%	1,448,204	+61.999%
2025-10-07	141.1900	142.3200	138.2250	140.0000	-1.179%	1,523,379	+69.579%
2025-10-06	137.4300	142.1100	136.4800	141.6700	+2.697%	1,150,460	+67.580%
2025-10-03	134.5300	139.8000	134.5300	137.9500	+2.794%	1,212,110	+72.099%
2025-10-02	132.4200	135.4900	132.1500	134.2000	+1.146%	1,277,797	+76.908%
2025-10-01	133.1000	134.3200	131.8600	132.6800	-1.111%	840,666	+78.934%
2025-09-30	134.0200	134.5300	131.7100	134.1700	-0.467%	1,085,321	+76.947%
2025-09-29	136.0100	136.0100	133.0070	134.8000	+0.253%	1,106,613	+76.120%
2025-09-26	132.6100	134.8189	130.1200	134.4600	+1.556%	2,027,660	+76.566%
2025-09-25	132.8700	134.3400	131.1300	132.4000	-0.354%	1,047,217	+79.313%
2025-09-24	131.2100	133.3900	130.9200	132.8700	+0.674%	1,247,744	+78.678%
2025-09-23	131.4600	132.7700	130.7900	131.9800	+1.018%	1,066,550	+79.883%
2025-09-22	132.5200	132.5200	130.4000	130.6500	-1.411%	1,644,778	+81.715%
2025-09-19	135.0100	135.4850	131.8800	132.5200	-1.881%	2,214,417	+79.150%
2025-09-18	135.9400	136.2500	133.8700	135.0600	+0.401%	1,140,019	+75.781%
2025-09-17	137.9800	141.0250	134.2500	134.5200	-2.380%	1,799,580	+76.487%
2025-09-16	136.9400	137.9800	136.2100	137.8000	+1.063%	964,023	+72.286%
2025-09-15	138.4400	138.4400	135.7800	136.3500	-1.146%	1,017,011	+74.118%
2025-09-12	141.3600	141.3600	137.7600	137.9300	-2.489%	652,734	+72.124%
2025-09-11	136.6100	141.9000	135.7250	141.4500	+3.293%	1,084,219	+67.840%
2025-09-10	140.3400	141.2600	135.6900	136.9400	-2.879%	1,345,924	+73.368%
2025-09-09	142.8600	142.8600	140.3500	141.0000	-1.392%	694,372	+68.376%
2025-09-08	143.5400	143.7300	140.4800	142.9900	-0.515%	1,445,636	+66.033%
2025-09-05	142.8700	147.9700	142.7500	143.7300	-1.067%	891,887	+65.178%
2025-09-04	145.3300	145.4950	141.3000	145.2800	-0.069%	930,365	+63.415%
2025-09-03	143.5600	145.3900	143.2700	145.3800	+0.783%	770,888	+63.303%
2025-09-02	142.9600	144.3200	142.6300	144.2500	-0.510%	864,109	+64.582%
2025-08-29	143.7700	145.4050	143.3500	144.9900	+0.701%	785,447	+63.742%
2025-08-28	146.0600	147.0250	142.9200	143.9800	-1.242%	1,213,384	+64.891%
2025-08-27	144.0400	146.6400	143.6000	145.7900	+1.019%	1,211,660	+62.844%
2025-08-26	141.9800	144.4500	140.7900	144.3200	+1.100%	1,399,343	+64.502%
2025-08-25	149.0300	149.1000	142.6900	142.7500	-4.922%	2,156,049	+66.312%
2025-08-22	143.5600	152.0000	143.1650	150.1400	+4.700%	1,224,675	+58.126%
2025-08-21	141.3200	143.5450	140.7400	143.4000	+0.610%	1,216,762	+65.558%
2025-08-20	146.7100	146.8850	142.4200	142.5300	-3.192%	990,983	+66.568%
2025-08-19	144.9600	149.8100	142.6750	147.2300	+3.305%	1,082,351	+61.251%
2025-08-18	143.5500	144.3900	142.1300	142.5200	-0.648%	507,267	+66.580%
2025-08-15	145.3600	145.4800	143.2200	143.4500	-0.692%	544,605	+65.500%
2025-08-14	143.9700	144.7400	142.1700	144.4500	-0.960%	744,993	+64.354%
2025-08-13	143.1700	146.0700	142.1850	145.8500	+2.114%	1,002,020	+62.777%
2025-08-12	139.3000	143.0000	138.6350	142.8300	+3.665%	1,139,255	+66.219%
2025-08-11	139.3100	140.5650	136.4200	137.7800	-1.190%	1,022,441	+72.311%
2025-08-08	140.5400	141.4950	139.1099	139.4400	-0.634%	990,287	+70.260%
2025-08-07	144.3600	144.5250	139.8250	140.3300	-2.216%	927,140	+69.180%
2025-08-06	143.6600	144.4700	142.4400	143.5100	+0.188%	823,891	+65.431%
2025-08-05	142.8300	143.6000	141.1000	143.2400	+0.831%	689,814	+65.743%
2025-08-04	139.8500	142.3700	139.0900	142.0600	+1.791%	904,989	+67.120%
2025-08-01	142.5000	142.7000	138.6800	139.5600	-3.117%	1,174,194	+70.113%
2025-07-31	142.7650	145.6300	142.7200	144.0500	+0.125%	1,128,647	+64.811%
2025-07-30	146.8800	147.1350	142.5500	143.8700	-1.983%	1,147,954	+65.017%
2025-07-29	148.2000	149.6000	146.4800	146.7800	-1.085%	1,206,576	+61.745%
2025-07-28	149.1600	150.9600	147.2300	148.3900	-0.616%	1,100,795	+59.991%
2025-07-25	150.9000	152.1850	147.6650	149.3100	-0.281%	980,465	+59.005%
2025-07-24	149.6700	150.8000	147.3700	149.7300	-0.073%	1,188,649	+58.559%
2025-07-23	153.0400	153.3400	149.6600	149.8400	-1.376%	1,362,133	+58.442%
2025-07-22	148.4700	152.6500	148.1700	151.9300	+2.934%	987,201	+56.263%
2025-07-21	148.9500	150.9495	146.9350	147.6000	-0.866%	1,132,999	+60.847%
2025-07-18	154.6400	154.7200	147.1600	148.8900	-2.489%	1,636,621	+59.453%
2025-07-17	151.6300	153.6600	150.9400	152.6900	+0.825%	1,280,833	+55.485%
2025-07-16	157.8400	157.8560	149.2849	151.4400	+1.733%	2,429,974	+56.768%
2025-07-15	152.8500	153.2850	148.5000	148.8600	-2.194%	1,781,549	+59.485%
2025-07-14	152.1900	153.3300	150.3150	152.2000	-0.892%	885,209	+55.986%
2025-07-11	153.8500	154.5400	152.0100	153.5700	-0.705%	884,748	+54.594%
2025-07-10	152.8100	157.8500	151.9900	154.6600	+1.303%	891,229	+53.504%
2025-07-09	153.6800	154.6400	152.2000	152.6700	-0.248%	913,892	+55.505%
2025-07-08	149.9000	154.2900	149.9000	153.0500	+2.334%	888,881	+55.119%
2025-07-07	151.4600	153.4800	148.5600	149.5600	-2.172%	780,977	+58.739%
2025-07-03	153.2000	154.0000	151.7400	152.8800	-0.091%	477,953	+55.292%
2025-07-02	151.1500	153.6200	150.4900	153.0200	+1.284%	918,976	+55.150%
2025-07-01	143.7800	154.2200	143.3800	151.0800	+5.209%	1,414,343	+57.142%
2025-06-30	145.3400	145.8700	143.3900	143.6000	-1.197%	1,060,925	+65.327%
2025-06-27	143.9000	145.8599	143.8350	145.3400	+1.438%	900,781	+63.348%
2025-06-26	143.0400	144.1100	142.3000	143.2800	+0.378%	516,821	+65.697%
2025-06-25	143.2800	143.5050	141.7700	142.7400	-0.481%	496,149	+66.323%
2025-06-24	143.6700	144.7400	142.9700	143.4300	+0.519%	1,025,884	+65.523%
2025-06-23	139.7300	142.8100	138.9050	142.6900	+2.192%	1,081,252	+66.382%
2025-06-20	140.1200	140.9100	138.9100	139.6300	+0.446%	1,876,545	+70.028%
2025-06-18	139.0500	140.5950	138.0850	139.0100	-0.058%	1,295,294	+70.786%
2025-06-17	141.2400	142.7400	138.6000	139.0900	-2.386%	957,005	+70.688%
2025-06-16	141.3700	143.2200	140.1850	142.4900	+1.888%	944,268	+66.615%
2025-06-13	139.1500	141.0600	139.0665	139.8500	-0.759%	833,497	+69.760%
2025-06-12	139.9000	141.2083	138.1900	140.9200	+0.014%	601,077	+68.471%
2025-06-11	145.6800	146.0135	140.7500	140.9000	-2.948%	740,355	+68.495%
2025-06-10	142.8700	146.8000	141.3850	145.1800	+2.499%	1,111,807	+63.528%
2025-06-09	141.7100	142.6900	139.9400	141.6400	+1.020%	786,571	+67.615%
2025-06-06	140.7000	142.0000	139.3400	140.2100	+0.783%	421,789	+69.325%
2025-06-05	139.3350	140.5200	138.3850	139.1200	-0.707%	684,564	+70.651%
2025-06-04	140.5100	140.9002	138.5550	140.1100	-0.370%	790,281	+69.445%
2025-06-03	136.6500	141.1800	136.0100	140.6300	+2.913%	869,855	+68.819%
2025-06-02	137.0800	137.2900	135.1950	136.6500	-1.584%	1,084,463	+73.736%
2025-05-30	139.7900	140.5400	137.7400	138.8500	-0.821%	1,193,945	+70.983%
2025-05-29	139.6200	140.4300	137.6300	140.0000	+0.981%	1,421,433	+69.579%
2025-05-28	140.3100	140.9700	138.5200	138.6400	-0.971%	578,409	+71.242%
2025-05-27	139.6600	140.8300	137.9800	140.0000	+1.877%	830,922	+69.579%
2025-05-23	136.4700	138.1900	136.4250	137.4200	-1.158%	793,108	+72.762%
2025-05-22	139.3400	139.7380	137.2200	139.0300	-0.244%	1,727,543	+70.762%
2025-05-21	143.2100	143.4952	139.0800	139.3700	-3.896%	1,519,934	+70.345%
2025-05-20	145.4200	147.1600	144.2800	145.0200	-0.834%	957,122	+63.708%
2025-05-19	145.9000	146.5200	144.9400	146.2400	-1.223%	791,503	+62.343%
2025-05-16	147.5400	148.7125	146.7776	148.0500	+0.128%	849,245	+60.358%
2025-05-15	147.1300	148.2800	146.3301	147.8600	-0.020%	730,688	+60.564%
2025-05-14	147.1200	150.0000	145.6188	147.8900	+0.387%	1,153,905	+60.531%
2025-05-13	149.3700	150.3800	147.2900	147.3200	-0.941%	1,365,606	+61.153%
2025-05-12	145.7700	153.0200	144.6500	148.7200	+9.732%	2,835,417	+59.636%
2025-05-09	137.0400	138.6300	134.9100	135.5300	-1.418%	1,222,577	+75.172%
2025-05-08	134.8000	138.3494	133.5300	137.4800	+3.407%	1,773,449	+72.687%
2025-05-07	131.5200	133.6900	131.5200	132.9500	+1.589%	1,041,078	+78.571%
2025-05-06	132.0400	133.0100	130.6700	130.8700	-2.051%	863,101	+81.409%
2025-05-05	132.0300	134.8100	132.0300	133.6100	+0.030%	1,595,734	+77.689%
2025-05-02	131.9600	134.9100	131.0800	133.5700	+2.904%	1,401,876	+77.742%
2025-05-01	130.5700	131.6800	128.6400	129.8000	-0.597%	1,770,441	+82.904%
2025-04-30	128.1900	130.8300	126.0500	130.5800	+0.138%	1,553,800	+81.812%
2025-04-29	130.3200	131.5900	128.7550	130.4000	-0.420%	1,118,833	+82.063%
2025-04-28	130.1300	132.0700	129.6500	130.9500	+0.940%	1,115,482	+81.298%
2025-04-25	130.8200	131.2300	128.3600	129.7300	-2.444%	1,960,430	+83.003%
2025-04-24	129.2100	133.4000	128.3500	132.9800	+2.010%	1,200,085	+78.531%
2025-04-23	132.6200	136.4500	129.6500	130.3600	+1.432%	1,856,198	+82.119%
2025-04-22	128.2900	129.5300	126.6171	128.5200	+1.101%	1,498,466	+84.726%
2025-04-21	127.3000	127.3200	123.1600	127.1200	-1.633%	1,683,343	+86.761%
2025-04-17	126.0700	130.1500	125.7363	129.2300	+3.608%	1,950,078	+83.711%
2025-04-16	128.0000	131.3500	122.7900	124.7300	-7.683%	2,965,553	+90.339%
2025-04-15	137.8800	139.0100	133.6300	135.1100	-1.966%	1,446,210	+75.716%
2025-04-14	134.7800	138.4100	132.6301	137.8200	+3.718%	1,620,498	+72.261%
2025-04-11	133.9200	134.3250	128.8301	132.8800	-1.087%	1,976,803	+78.665%
2025-04-10	140.4800	140.8000	131.5200	134.3400	-5.161%	1,405,081	+76.723%
2025-04-09	128.2200	143.3700	127.0500	141.6500	+9.416%	3,089,527	+67.603%
2025-04-08	136.5900	136.9550	127.5300	129.4600	-1.976%	1,044,896	+83.385%
2025-04-07	133.1900	140.5900	128.0900	132.0700	-1.923%	1,788,815	+79.761%
2025-04-04	134.1800	136.8000	127.3500	134.6600	-1.152%	2,230,387	+76.303%
2025-04-03	146.2700	146.2700	135.4200	136.2300	-10.833%	1,704,536	+74.271%
2025-04-02	148.0100	152.9700	147.4900	152.7800	+2.044%	847,880	+55.393%