Dark

JBHT
JB Hunt Transport Services Inc
stock NASDAQ

At Close

Aug 3, 2026 3:59:56 PM EDT

266.79USD-1.825%(-4.96)847,721

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-271.75)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

266.91USD+0.045%(+0.12)248,299

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	271.9500	273.3750	265.6800	266.9100	-1.781%	847,794	0.000%
2026-07-31	270.8300	274.7200	269.2450	271.7500	+0.944%	888,665	-1.781%
2026-07-30	279.6500	279.6500	264.4900	269.2100	-2.510%	1,115,440	-0.854%
2026-07-29	276.5900	277.8700	268.4700	276.1400	-0.533%	1,346,068	-3.343%
2026-07-28	281.1300	281.9800	276.3700	277.6200	-1.189%	1,176,024	-3.858%
2026-07-27	287.7000	289.2450	276.4200	280.9600	-2.546%	1,238,686	-5.001%
2026-07-24	289.3700	293.0300	286.5300	288.3000	-0.370%	593,471	-7.419%
2026-07-23	293.2400	293.9950	286.3800	289.3700	-0.982%	1,048,432	-7.762%
2026-07-22	291.1500	294.1400	290.5500	292.2400	-0.348%	1,036,566	-8.668%
2026-07-21	292.8900	294.7050	287.4450	293.2600	+0.912%	1,047,767	-8.985%
2026-07-20	291.1400	293.0650	286.9400	290.6100	-0.275%	1,130,461	-8.155%
2026-07-17	296.3900	298.1000	289.1800	291.4100	-2.346%	1,550,225	-8.407%
2026-07-16	296.0000	299.7600	286.7500	298.4100	+8.010%	2,470,627	-10.556%
2026-07-15	280.0000	281.2350	272.3000	276.2800	-1.634%	1,502,646	-3.391%
2026-07-14	286.6400	286.6400	278.8600	280.8700	-0.753%	819,333	-4.970%
2026-07-13	282.8900	286.2650	279.2500	283.0000	+1.086%	975,338	-5.686%
2026-07-10	287.7000	288.0260	277.0950	279.9600	-0.938%	870,761	-4.661%
2026-07-09	278.5100	286.0700	278.5000	282.6100	+2.228%	1,060,806	-5.555%
2026-07-08	275.6500	276.9900	269.3900	276.4500	+0.527%	814,741	-3.451%
2026-07-07	277.7100	280.4100	273.2075	275.0000	-0.987%	855,128	-2.942%
2026-07-06	281.2100	286.6600	276.4800	277.7400	-2.830%	644,019	-3.899%
2026-07-02	292.0500	294.4253	282.9320	285.8300	-1.462%	778,691	-6.619%
2026-07-01	289.4300	294.9800	285.9150	290.0700	+0.221%	1,197,676	-7.984%
2026-06-30	287.6300	291.3850	283.9300	289.4300	+0.535%	1,037,967	-7.781%
2026-06-29	280.0300	288.3500	279.0400	287.8900	+2.708%	876,566	-7.288%
2026-06-26	275.0500	281.4100	273.9100	280.3000	+2.046%	1,357,875	-4.777%
2026-06-25	272.2500	278.3700	270.2300	274.6800	+2.089%	784,631	-2.829%
2026-06-24	270.5600	272.2600	267.1200	269.0600	-0.067%	779,049	-0.799%
2026-06-23	272.8800	274.6600	268.9800	269.2400	-1.550%	669,921	-0.865%
2026-06-22	272.8600	277.1000	266.8956	273.4800	+0.833%	1,114,133	-2.402%
2026-06-18	267.2650	275.2000	265.3700	271.2200	+1.489%	1,943,509	-1.589%
2026-06-17	279.0900	279.1650	265.3700	267.2400	-4.496%	1,730,461	-0.123%
2026-06-16	282.1900	284.1600	276.6400	279.8200	-1.180%	1,141,634	-4.614%
2026-06-15	290.4600	293.5250	281.6100	283.1600	-2.143%	868,409	-5.739%
2026-06-12	292.1500	292.4350	287.0150	289.3600	+0.076%	551,101	-7.759%
2026-06-11	282.9800	291.4100	277.5100	289.1400	+2.988%	683,912	-7.688%
2026-06-10	276.8500	286.4800	270.8900	280.7500	-2.242%	1,198,414	-4.930%
2026-06-09	288.9500	293.5400	278.6100	287.1900	-0.340%	974,709	-7.062%
2026-06-08	286.1100	289.2550	284.2900	288.1700	+1.130%	1,360,042	-7.378%
2026-06-05	285.3700	289.9500	279.1300	284.9500	+0.579%	1,146,917	-6.331%
2026-06-04	282.8700	284.0400	279.8200	283.3100	+1.164%	546,258	-5.789%
2026-06-03	277.9500	281.6200	276.0100	280.0500	+1.618%	809,490	-4.692%
2026-06-02	279.4600	279.5986	273.2300	275.5900	-1.385%	970,927	-3.150%
2026-06-01	273.1200	279.9200	269.0400	279.4600	+1.096%	898,749	-4.491%
2026-05-29	270.4000	277.8500	270.2750	276.4300	+1.435%	1,624,197	-3.444%
2026-05-28	269.4100	274.0400	266.4300	272.5200	+0.609%	522,187	-2.059%
2026-05-27	269.0000	273.0000	266.9600	270.8700	+1.211%	608,419	-1.462%
2026-05-26	261.0800	267.9900	260.0000	267.6300	+3.424%	588,376	-0.269%
2026-05-22	259.4800	260.2400	255.6200	258.7700	-0.177%	839,429	+3.146%
2026-05-21	257.5700	261.1300	253.9700	259.2300	-1.388%	750,279	+2.963%
2026-05-20	256.7000	264.9800	256.1750	262.8800	+2.475%	932,300	+1.533%
2026-05-19	258.9200	261.3700	253.8600	256.5300	-1.886%	883,430	+4.046%
2026-05-18	260.8700	264.2200	259.6200	261.4600	-0.286%	930,929	+2.084%
2026-05-15	252.0000	263.2400	250.5000	262.2100	+2.965%	1,916,216	+1.792%
2026-05-14	239.4800	257.1600	235.1900	254.6600	+7.090%	2,214,276	+4.810%
2026-05-13	236.9800	239.7800	236.1850	237.8000	+0.427%	915,380	+12.241%
2026-05-12	241.6600	243.2500	231.4750	236.7900	-1.645%	1,290,544	+12.720%
2026-05-11	245.1400	245.4650	240.0000	240.7500	-1.895%	694,519	+10.866%
2026-05-08	242.1900	246.2500	240.0000	245.4000	+1.325%	612,432	+8.765%
2026-05-07	246.6600	247.7900	241.0600	242.1900	-1.569%	893,486	+10.207%
2026-05-06	246.6300	250.2400	245.5100	246.0500	+1.238%	807,640	+8.478%
2026-05-05	240.2600	244.3900	240.1100	243.0400	+1.972%	632,367	+9.821%
2026-05-04	244.3800	244.3800	237.7100	238.3400	-4.177%	1,189,896	+11.987%
2026-05-01	252.1800	253.5900	248.2500	248.7300	-1.113%	597,829	+7.309%
2026-04-30	247.9300	252.4700	243.2400	251.5300	+2.119%	897,787	+6.115%
2026-04-29	250.9100	253.0000	243.0800	246.3100	-1.982%	834,399	+8.363%
2026-04-28	251.2000	251.6000	247.6600	251.2900	+0.452%	834,845	+6.216%
2026-04-27	248.7300	251.5200	245.9400	250.1600	+0.632%	679,675	+6.696%
2026-04-24	253.7100	253.7100	247.3700	248.5900	-2.018%	614,560	+7.370%
2026-04-23	248.5200	255.4300	248.5200	253.7100	+2.704%	833,014	+5.203%
2026-04-22	253.3100	253.8550	246.1900	247.0300	-1.617%	1,013,510	+8.048%
2026-04-21	253.0400	256.1800	249.6200	251.0900	-0.203%	897,361	+6.301%
2026-04-20	244.2900	253.1999	241.8300	251.6000	+2.660%	901,496	+6.085%
2026-04-17	239.0000	247.9500	238.4900	245.0800	+2.837%	1,281,117	+8.907%
2026-04-16	233.2000	245.0780	232.0000	238.3200	+6.312%	2,564,696	+11.996%
2026-04-15	229.3350	229.3350	223.5150	224.1700	-2.369%	1,579,729	+19.066%
2026-04-14	227.3200	230.1900	225.4800	229.6100	+0.879%	723,755	+16.245%
2026-04-13	226.5000	227.8300	222.1700	227.6100	+0.251%	758,372	+17.266%
2026-04-10	225.2500	228.1000	223.1200	227.0400	+0.808%	844,411	+17.561%
2026-04-09	224.4200	226.5450	221.7650	225.2200	+0.263%	813,088	+18.511%
2026-04-08	221.1300	229.1000	221.1300	224.6300	+3.179%	907,306	+18.822%
2026-04-07	218.0400	220.8700	216.3400	217.7100	+0.156%	695,661	+22.599%
2026-04-06	212.1500	217.4800	212.1500	217.3700	+1.145%	540,582	+22.791%
2026-04-02	211.4100	216.6000	208.8700	214.9100	+0.689%	682,264	+24.196%
2026-04-01	212.2500	216.4500	211.4000	213.4400	+0.727%	782,854	+25.052%
2026-03-31	205.5100	212.3100	205.5100	211.9000	+3.482%	949,545	+25.960%
2026-03-30	207.2700	207.8000	204.1500	204.7700	-0.399%	671,454	+30.346%
2026-03-27	204.2800	206.2500	202.7000	205.5900	-0.286%	628,441	+29.826%
2026-03-26	207.3900	210.7700	205.7200	206.1800	-1.396%	598,390	+29.455%
2026-03-25	206.9800	209.9200	204.8325	209.1000	+1.930%	894,361	+27.647%
2026-03-24	200.6100	209.1450	200.4850	205.1400	+1.164%	535,652	+30.111%
2026-03-23	205.2800	208.6600	202.6150	202.7800	+1.425%	911,123	+31.625%
2026-03-20	200.2000	201.5000	195.9700	199.9300	-0.135%	1,701,655	+33.502%
2026-03-19	195.2000	201.3200	195.2000	200.2000	+1.295%	949,060	+33.322%
2026-03-18	200.1200	200.8900	194.4700	197.6400	-1.239%	1,812,428	+35.049%
2026-03-17	204.0600	205.7000	193.9400	200.1200	-1.287%	1,401,559	+33.375%
2026-03-16	202.9000	205.0000	201.6360	202.7300	+1.238%	894,398	+31.658%
2026-03-13	203.0000	203.7600	199.9800	200.2500	-0.438%	1,198,556	+33.288%
2026-03-12	207.2000	207.7700	200.5600	201.1300	-4.388%	995,232	+32.705%
2026-03-11	215.8500	216.5400	207.5400	210.3600	-2.543%	804,610	+26.882%
2026-03-10	217.0000	220.6900	213.4250	215.8500	-0.740%	706,798	+23.655%
2026-03-09	211.6400	217.8350	206.4300	217.4600	+1.907%	1,125,238	+22.740%
2026-03-06	220.5900	220.5900	211.4700	213.3900	-5.730%	1,605,866	+25.081%
2026-03-05	232.6500	234.3000	225.6500	226.3600	-3.644%	733,518	+17.914%
2026-03-04	233.0100	236.0000	231.3900	234.9200	+1.754%	622,975	+13.617%
2026-03-03	226.2400	231.6600	223.3100	230.8700	-0.517%	582,812	+15.611%
2026-03-02	232.2500	234.4500	227.9900	232.0700	-0.574%	615,884	+15.013%
2026-02-27	226.4400	233.9800	224.0000	233.4100	+2.274%	1,481,033	+14.352%
2026-02-26	220.3200	230.3200	216.0800	228.2200	+4.091%	886,246	+16.953%
2026-02-25	223.7200	223.7200	217.6900	219.2500	-1.638%	559,874	+21.738%
2026-02-24	223.1200	226.5450	220.8500	222.9000	+0.374%	675,766	+19.744%
2026-02-23	228.8300	229.5999	220.8300	222.0700	-3.515%	640,925	+20.192%
2026-02-20	224.9900	231.5300	224.3600	230.1600	+1.967%	837,971	+15.967%
2026-02-19	223.4500	226.7500	222.2300	225.7200	+1.016%	756,764	+18.248%
2026-02-18	222.7900	225.4500	221.1800	223.4500	-0.027%	493,285	+19.450%
2026-02-17	222.0700	224.2850	220.2200	223.5100	+0.789%	787,351	+19.417%
2026-02-13	219.3400	224.6800	217.9000	221.7600	+1.390%	843,265	+20.360%
2026-02-12	231.8700	234.4000	208.8600	218.7200	-5.061%	3,273,161	+22.033%
2026-02-11	230.5600	234.8200	229.4150	230.3800	+0.581%	1,225,805	+15.856%
2026-02-10	225.1400	230.9100	225.1400	229.0500	+1.229%	1,140,403	+16.529%
2026-02-09	227.7000	227.7400	222.8800	226.2700	-0.720%	945,185	+17.961%
2026-02-06	223.7600	228.2200	223.3700	227.9100	+1.181%	1,065,273	+17.112%
2026-02-05	225.5000	228.6000	223.7050	225.2500	-1.301%	1,154,061	+18.495%
2026-02-04	220.4800	229.4400	220.4800	228.2200	+3.450%	1,982,552	+16.953%
2026-02-03	212.0400	220.6900	211.2450	220.6100	+4.204%	1,991,348	+20.987%
2026-02-02	202.8600	211.8800	201.8400	211.7100	+4.435%	1,244,886	+26.073%
2026-01-30	203.1700	203.7100	199.7800	202.7200	-1.213%	1,721,740	+31.664%
2026-01-29	205.8800	207.3050	203.5800	205.2100	+0.073%	841,608	+30.067%
2026-01-28	202.9800	207.2000	202.6800	205.0600	+1.075%	987,488	+30.162%
2026-01-27	205.1700	206.5500	202.4900	202.8800	-1.087%	989,016	+31.561%
2026-01-26	206.1100	207.5800	203.6538	205.1100	-0.793%	769,273	+30.130%
2026-01-23	210.6900	211.7050	206.2100	206.7500	-1.889%	980,279	+29.098%
2026-01-22	209.3500	212.0000	208.3200	210.7300	+0.491%	856,132	+26.660%
2026-01-21	205.1900	211.2550	204.3200	209.7000	+3.047%	1,034,112	+27.282%
2026-01-20	202.5000	204.3600	199.4300	203.5000	-0.431%	1,113,688	+31.160%
2026-01-16	199.8100	209.5300	198.0100	204.3800	-1.036%	2,760,820	+30.595%
2026-01-15	206.6900	208.7900	205.3200	206.5200	+0.345%	1,298,389	+29.242%
2026-01-14	203.9900	206.4500	203.0824	205.8100	+0.312%	876,148	+29.688%
2026-01-13	206.5600	208.1250	204.6550	205.1700	-0.562%	806,459	+30.092%
2026-01-12	205.9400	207.4600	203.7000	206.3300	-0.251%	1,071,349	+29.361%
2026-01-09	206.4400	208.0000	203.7700	206.8500	+0.696%	912,171	+29.036%
2026-01-08	202.2600	207.1700	202.2600	205.4200	+0.785%	726,673	+29.934%
2026-01-07	205.5400	207.8300	203.5394	203.8200	-0.837%	988,750	+30.954%
2026-01-06	202.4400	206.6900	201.5700	205.5400	+1.742%	1,008,477	+29.858%
2026-01-05	197.2900	203.3600	196.5650	202.0200	+2.663%	956,974	+32.121%
2026-01-02	194.4350	197.2500	193.5400	196.7800	+1.256%	714,480	+35.639%
2025-12-31	196.2100	196.8600	194.1000	194.3400	-0.953%	623,774	+37.342%
2025-12-30	197.2500	197.7700	195.9450	196.2100	-0.678%	686,448	+36.033%
2025-12-29	198.4100	198.9500	197.3500	197.5500	-0.368%	473,851	+35.110%
2025-12-26	197.2400	198.4900	196.9200	198.2800	-0.005%	349,738	+34.613%
2025-12-24	197.5600	198.9400	196.4800	198.2900	+0.639%	280,637	+34.606%
2025-12-23	199.2800	200.2850	195.9600	197.0300	-1.278%	856,753	+35.467%
2025-12-22	198.7100	200.4500	197.2850	199.5800	+0.961%	691,962	+33.736%
2025-12-19	195.4900	198.7700	194.0200	197.6800	+0.641%	2,096,568	+35.021%
2025-12-18	195.8500	198.3700	193.2000	196.4200	+1.195%	1,198,455	+35.887%
2025-12-17	195.8300	197.2800	193.7800	194.1000	-1.352%	954,328	+37.512%
2025-12-16	199.1700	199.5515	195.7100	196.7600	-0.425%	947,795	+35.653%
2025-12-15	198.8200	200.0000	196.0200	197.6000	-0.544%	1,143,555	+35.076%
2025-12-12	200.3900	201.7400	196.5350	198.6800	-0.436%	1,211,566	+34.342%
2025-12-11	200.2100	204.4300	199.1800	199.5500	+0.717%	1,803,211	+33.756%
2025-12-10	189.5000	199.4600	189.5000	198.1300	+4.405%	1,614,947	+34.715%
2025-12-09	189.8500	190.8700	188.6301	189.7700	-0.063%	1,128,098	+40.649%
2025-12-08	190.2100	191.8760	189.1600	189.8900	+0.786%	1,398,517	+40.560%
2025-12-05	187.2400	189.1200	186.1501	188.4100	+0.467%	813,343	+41.664%
2025-12-04	187.7300	190.9500	186.4100	187.5350	-0.205%	1,596,093	+42.325%
2025-12-03	185.8300	190.8000	185.5800	187.9200	+1.179%	1,936,398	+42.034%
2025-12-02	179.7300	186.5600	178.3500	185.7300	+3.338%	2,614,759	+43.709%
2025-12-01	173.5000	180.7100	172.7900	179.7300	+3.317%	1,739,854	+48.506%
2025-11-28	174.0100	175.1750	173.0000	173.9600	+0.323%	339,699	+53.432%
2025-11-26	171.6000	175.5750	171.2135	173.4000	+0.796%	852,053	+53.927%
2025-11-25	167.7800	172.6000	167.7700	172.0300	+3.228%	1,103,909	+55.153%
2025-11-24	165.6700	167.5300	165.2600	166.6500	+0.132%	1,297,838	+60.162%
2025-11-21	159.6100	168.4700	159.3400	166.4300	+4.726%	1,780,376	+60.374%
2025-11-20	161.5000	162.3800	158.1500	158.9200	-0.625%	1,269,862	+67.952%
2025-11-19	161.4700	163.2550	159.7700	159.9200	-1.302%	918,269	+66.902%
2025-11-18	159.6800	162.8600	157.8200	162.0300	+1.079%	1,364,736	+64.729%
2025-11-17	162.7600	163.3050	159.0100	160.3000	-1.542%	1,414,354	+66.507%
2025-11-14	165.4600	166.6000	162.2700	162.8100	-2.105%	1,722,249	+63.940%
2025-11-13	168.3200	170.0400	165.4750	166.3100	-1.743%	733,378	+60.489%
2025-11-12	168.5700	170.4600	167.9800	169.2600	+0.732%	831,048	+57.692%
2025-11-11	168.2500	169.5300	165.0000	168.0300	-0.267%	1,214,507	+58.847%
2025-11-10	171.1300	171.1300	166.5900	168.4800	-1.451%	1,134,329	+58.422%
2025-11-07	168.2200	171.8800	168.0500	170.9600	+1.142%	947,466	+56.124%
2025-11-06	169.3200	170.1500	166.4650	169.0300	-0.717%	1,108,884	+57.907%
2025-11-05	171.1700	172.5900	168.3550	170.2500	-1.384%	1,099,346	+56.775%
2025-11-04	169.7550	173.9700	168.9900	172.6400	+1.703%	2,472,327	+54.605%
2025-11-03	168.8600	170.4900	166.3500	169.7500	+0.527%	1,153,513	+57.237%
2025-10-31	164.9000	169.1300	163.7050	168.8600	+1.332%	1,160,816	+58.066%
2025-10-30	168.2100	168.9800	166.2125	166.6400	-1.326%	1,093,464	+60.172%
2025-10-29	166.3400	171.5200	166.3400	168.8800	+1.393%	1,636,698	+58.047%
2025-10-28	168.0300	168.7400	165.8600	166.5600	-0.721%	994,570	+60.249%
2025-10-27	167.3300	168.7402	165.4300	167.7700	+1.611%	1,147,621	+59.093%
2025-10-24	168.3000	169.1972	164.9000	165.1100	-0.978%	1,163,949	+61.656%
2025-10-23	170.6500	172.4900	164.5700	166.7400	-1.062%	1,782,223	+60.076%
2025-10-22	169.1100	170.3000	167.3500	168.5300	-0.266%	1,711,300	+58.375%
2025-10-21	165.5100	169.3100	164.6100	168.9800	+2.109%	1,182,905	+57.954%
2025-10-20	166.4300	167.8900	164.6400	165.4900	+0.388%	1,603,586	+61.285%
2025-10-17	169.9250	169.9900	162.9592	164.8500	-2.784%	2,979,346	+61.911%
2025-10-16	162.9900	169.7100	158.8700	169.5700	+22.142%	6,505,974	+57.404%
2025-10-15	139.6200	141.1100	137.9901	138.8300	-0.387%	2,240,660	+92.257%
2025-10-14	137.1100	139.8500	136.5050	139.3700	+0.905%	946,292	+91.512%
2025-10-13	137.8200	139.2399	137.2700	138.1200	+0.751%	1,135,127	+93.245%
2025-10-10	143.7800	144.6400	136.4600	137.0900	-3.877%	1,578,653	+94.697%
2025-10-09	147.5200	148.6400	142.5000	142.6200	-2.682%	1,791,288	+87.148%
2025-10-08	140.0500	146.8700	138.8500	146.5500	+4.679%	1,448,204	+82.129%
2025-10-07	141.1900	142.3200	138.2250	140.0000	-1.179%	1,523,379	+90.650%
2025-10-06	137.4300	142.1100	136.4800	141.6700	+2.697%	1,150,460	+88.403%
2025-10-03	134.5300	139.8000	134.5300	137.9500	+2.794%	1,212,110	+93.483%
2025-10-02	132.4200	135.4900	132.1500	134.2000	+1.146%	1,277,797	+98.890%
2025-10-01	133.1000	134.3200	131.8600	132.6800	-1.111%	840,666	+101.168%
2025-09-30	134.0200	134.5300	131.7100	134.1700	-0.467%	1,085,321	+98.934%
2025-09-29	136.0100	136.0100	133.0070	134.8000	+0.253%	1,106,613	+98.004%
2025-09-26	132.6100	134.8189	130.1200	134.4600	+1.556%	2,027,660	+98.505%
2025-09-25	132.8700	134.3400	131.1300	132.4000	-0.354%	1,047,217	+101.594%
2025-09-24	131.2100	133.3900	130.9200	132.8700	+0.674%	1,247,744	+100.881%
2025-09-23	131.4600	132.7700	130.7900	131.9800	+1.018%	1,066,550	+102.235%
2025-09-22	132.5200	132.5200	130.4000	130.6500	-1.411%	1,644,778	+104.294%
2025-09-19	135.0100	135.4850	131.8800	132.5200	-1.881%	2,214,417	+101.411%
2025-09-18	135.9400	136.2500	133.8700	135.0600	+0.401%	1,140,019	+97.623%
2025-09-17	137.9800	141.0250	134.2500	134.5200	-2.380%	1,799,580	+98.417%
2025-09-16	136.9400	137.9800	136.2100	137.8000	+1.063%	964,023	+93.694%
2025-09-15	138.4400	138.4400	135.7800	136.3500	-1.146%	1,017,011	+95.754%
2025-09-12	141.3600	141.3600	137.7600	137.9300	-2.489%	652,734	+93.511%
2025-09-11	136.6100	141.9000	135.7250	141.4500	+3.293%	1,084,219	+88.696%
2025-09-10	140.3400	141.2600	135.6900	136.9400	-2.879%	1,345,924	+94.910%
2025-09-09	142.8600	142.8600	140.3500	141.0000	-1.392%	694,372	+89.298%
2025-09-08	143.5400	143.7300	140.4800	142.9900	-0.515%	1,445,636	+86.663%
2025-09-05	142.8700	147.9700	142.7500	143.7300	-1.067%	891,887	+85.702%
2025-09-04	145.3300	145.4950	141.3000	145.2800	-0.069%	930,365	+83.721%
2025-09-03	143.5600	145.3900	143.2700	145.3800	+0.783%	770,888	+83.595%
2025-09-02	142.9600	144.3200	142.6300	144.2500	-0.510%	864,109	+85.033%
2025-08-29	143.7700	145.4050	143.3500	144.9900	+0.701%	785,447	+84.089%
2025-08-28	146.0600	147.0250	142.9200	143.9800	-1.242%	1,213,384	+85.380%
2025-08-27	144.0400	146.6400	143.6000	145.7900	+1.019%	1,211,660	+83.078%
2025-08-26	141.9800	144.4500	140.7900	144.3200	+1.100%	1,399,343	+84.943%
2025-08-25	149.0300	149.1000	142.6900	142.7500	-4.922%	2,156,049	+86.977%
2025-08-22	143.5600	152.0000	143.1650	150.1400	+4.700%	1,224,675	+77.774%
2025-08-21	141.3200	143.5450	140.7400	143.4000	+0.610%	1,216,762	+86.130%
2025-08-20	146.7100	146.8850	142.4200	142.5300	-3.192%	990,983	+87.266%
2025-08-19	144.9600	149.8100	142.6750	147.2300	+3.305%	1,082,351	+81.288%
2025-08-18	143.5500	144.3900	142.1300	142.5200	-0.648%	507,267	+87.279%
2025-08-15	145.3600	145.4800	143.2200	143.4500	-0.692%	544,605	+86.065%
2025-08-14	143.9700	144.7400	142.1700	144.4500	-0.960%	744,993	+84.777%
2025-08-13	143.1700	146.0700	142.1850	145.8500	+2.114%	1,002,020	+83.003%
2025-08-12	139.3000	143.0000	138.6350	142.8300	+3.665%	1,139,255	+86.873%
2025-08-11	139.3100	140.5650	136.4200	137.7800	-1.190%	1,022,441	+93.722%
2025-08-08	140.5400	141.4950	139.1099	139.4400	-0.634%	990,287	+91.416%
2025-08-07	144.3600	144.5250	139.8250	140.3300	-2.216%	927,140	+90.202%
2025-08-06	143.6600	144.4700	142.4400	143.5100	+0.188%	823,891	+85.987%
2025-08-05	142.8300	143.6000	141.1000	143.2400	+0.831%	689,814	+86.338%
2025-08-04	139.8500	142.3700	139.0900	142.0600	+1.791%	904,989	+87.885%
2025-08-01	142.5000	142.7000	138.6800	139.5600	-3.117%	1,174,194	+91.251%
2025-07-31	142.7650	145.6300	142.7200	144.0500	+0.125%	1,128,647	+85.290%
2025-07-30	146.8800	147.1350	142.5500	143.8700	-1.983%	1,147,954	+85.522%
2025-07-29	148.2000	149.6000	146.4800	146.7800	-1.085%	1,206,576	+81.844%
2025-07-28	149.1600	150.9600	147.2300	148.3900	-0.616%	1,100,795	+79.871%
2025-07-25	150.9000	152.1850	147.6650	149.3100	-0.281%	980,465	+78.762%
2025-07-24	149.6700	150.8000	147.3700	149.7300	-0.073%	1,188,649	+78.261%
2025-07-23	153.0400	153.3400	149.6600	149.8400	-1.376%	1,362,133	+78.130%
2025-07-22	148.4700	152.6500	148.1700	151.9300	+2.934%	987,201	+75.680%
2025-07-21	148.9500	150.9495	146.9350	147.6000	-0.866%	1,132,999	+80.833%
2025-07-18	154.6400	154.7200	147.1600	148.8900	-2.489%	1,636,621	+79.267%
2025-07-17	151.6300	153.6600	150.9400	152.6900	+0.825%	1,280,833	+74.805%
2025-07-16	157.8400	157.8560	149.2849	151.4400	+1.733%	2,429,974	+76.248%
2025-07-15	152.8500	153.2850	148.5000	148.8600	-2.194%	1,781,549	+79.303%
2025-07-14	152.1900	153.3300	150.3150	152.2000	-0.892%	885,209	+75.368%
2025-07-11	153.8500	154.5400	152.0100	153.5700	-0.705%	884,748	+73.803%
2025-07-10	152.8100	157.8500	151.9900	154.6600	+1.303%	891,229	+72.579%
2025-07-09	153.6800	154.6400	152.2000	152.6700	-0.248%	913,892	+74.828%
2025-07-08	149.9000	154.2900	149.9000	153.0500	+2.334%	888,881	+74.394%
2025-07-07	151.4600	153.4800	148.5600	149.5600	-2.172%	780,977	+78.463%
2025-07-03	153.2000	154.0000	151.7400	152.8800	-0.091%	477,953	+74.588%
2025-07-02	151.1500	153.6200	150.4900	153.0200	+1.284%	918,976	+74.428%
2025-07-01	143.7800	154.2200	143.3800	151.0800	+5.209%	1,414,343	+76.668%
2025-06-30	145.3400	145.8700	143.3900	143.6000	-1.197%	1,060,925	+85.870%
2025-06-27	143.9000	145.8599	143.8350	145.3400	+1.438%	900,781	+83.645%
2025-06-26	143.0400	144.1100	142.3000	143.2800	+0.378%	516,821	+86.286%
2025-06-25	143.2800	143.5050	141.7700	142.7400	-0.481%	496,149	+86.990%
2025-06-24	143.6700	144.7400	142.9700	143.4300	+0.519%	1,025,884	+86.091%
2025-06-23	139.7300	142.8100	138.9050	142.6900	+2.192%	1,081,252	+87.056%
2025-06-20	140.1200	140.9100	138.9100	139.6300	+0.446%	1,876,545	+91.155%
2025-06-18	139.0500	140.5950	138.0850	139.0100	-0.058%	1,295,294	+92.008%
2025-06-17	141.2400	142.7400	138.6000	139.0900	-2.386%	957,005	+91.897%
2025-06-16	141.3700	143.2200	140.1850	142.4900	+1.888%	944,268	+87.318%
2025-06-13	139.1500	141.0600	139.0665	139.8500	-0.759%	833,497	+90.854%
2025-06-12	139.9000	141.2083	138.1900	140.9200	+0.014%	601,077	+89.405%
2025-06-11	145.6800	146.0135	140.7500	140.9000	-2.948%	740,355	+89.432%
2025-06-10	142.8700	146.8000	141.3850	145.1800	+2.499%	1,111,807	+83.848%
2025-06-09	141.7100	142.6900	139.9400	141.6400	+1.020%	786,571	+88.443%
2025-06-06	140.7000	142.0000	139.3400	140.2100	+0.783%	421,789	+90.364%
2025-06-05	139.3350	140.5200	138.3850	139.1200	-0.707%	684,564	+91.856%
2025-06-04	140.5100	140.9002	138.5550	140.1100	-0.370%	790,281	+90.500%
2025-06-03	136.6500	141.1800	136.0100	140.6300	+2.913%	869,855	+89.796%
2025-06-02	137.0800	137.2900	135.1950	136.6500	-1.584%	1,084,463	+95.324%
2025-05-30	139.7900	140.5400	137.7400	138.8500	-0.821%	1,193,945	+92.229%
2025-05-29	139.6200	140.4300	137.6300	140.0000	+0.981%	1,421,433	+90.650%
2025-05-28	140.3100	140.9700	138.5200	138.6400	-0.971%	578,409	+92.520%
2025-05-27	139.6600	140.8300	137.9800	140.0000	+1.877%	830,922	+90.650%
2025-05-23	136.4700	138.1900	136.4250	137.4200	-1.158%	793,108	+94.229%
2025-05-22	139.3400	139.7380	137.2200	139.0300	-0.244%	1,727,543	+91.980%
2025-05-21	143.2100	143.4952	139.0800	139.3700	-3.896%	1,519,934	+91.512%
2025-05-20	145.4200	147.1600	144.2800	145.0200	-0.834%	957,122	+84.050%
2025-05-19	145.9000	146.5200	144.9400	146.2400	-1.223%	791,503	+82.515%
2025-05-16	147.5400	148.7125	146.7776	148.0500	+0.128%	849,245	+80.284%
2025-05-15	147.1300	148.2800	146.3301	147.8600	-0.020%	730,688	+80.515%
2025-05-14	147.1200	150.0000	145.6188	147.8900	+0.387%	1,153,905	+80.479%
2025-05-13	149.3700	150.3800	147.2900	147.3200	-0.941%	1,365,606	+81.177%
2025-05-12	145.7700	153.0200	144.6500	148.7200	+9.732%	2,835,417	+79.471%
2025-05-09	137.0400	138.6300	134.9100	135.5300	-1.418%	1,222,577	+96.938%
2025-05-08	134.8000	138.3494	133.5300	137.4800	+3.407%	1,773,449	+94.145%
2025-05-07	131.5200	133.6900	131.5200	132.9500	+1.589%	1,041,078	+100.760%
2025-05-06	132.0400	133.0100	130.6700	130.8700	-2.051%	863,101	+103.950%
2025-05-05	132.0300	134.8100	132.0300	133.6100	+0.030%	1,595,734	+99.768%
2025-05-02	131.9600	134.9100	131.0800	133.5700	+2.904%	1,401,876	+99.828%
2025-05-01	130.5700	131.6800	128.6400	129.8000	-0.597%	1,770,441	+105.632%
2025-04-30	128.1900	130.8300	126.0500	130.5800	+0.138%	1,553,800	+104.403%
2025-04-29	130.3200	131.5900	128.7550	130.4000	-0.420%	1,118,833	+104.686%
2025-04-28	130.1300	132.0700	129.6500	130.9500	+0.940%	1,115,482	+103.826%
2025-04-25	130.8200	131.2300	128.3600	129.7300	-2.444%	1,960,430	+105.743%
2025-04-24	129.2100	133.4000	128.3500	132.9800	+2.010%	1,200,085	+100.714%
2025-04-23	132.6200	136.4500	129.6500	130.3600	+1.432%	1,856,198	+104.748%
2025-04-22	128.2900	129.5300	126.6171	128.5200	+1.101%	1,498,466	+107.680%
2025-04-21	127.3000	127.3200	123.1600	127.1200	-1.633%	1,683,343	+109.967%
2025-04-17	126.0700	130.1500	125.7363	129.2300	+3.608%	1,950,078	+106.539%
2025-04-16	128.0000	131.3500	122.7900	124.7300	-7.683%	2,965,553	+113.990%
2025-04-15	137.8800	139.0100	133.6300	135.1100	-1.966%	1,446,210	+97.550%
2025-04-14	134.7800	138.4100	132.6301	137.8200	+3.718%	1,620,498	+93.666%
2025-04-11	133.9200	134.3250	128.8301	132.8800	-1.087%	1,976,803	+100.865%
2025-04-10	140.4800	140.8000	131.5200	134.3400	-5.161%	1,405,081	+98.682%
2025-04-09	128.2200	143.3700	127.0500	141.6500	+9.416%	3,089,527	+88.429%
2025-04-08	136.5900	136.9550	127.5300	129.4600	-1.976%	1,044,896	+106.172%
2025-04-07	133.1900	140.5900	128.0900	132.0700	-1.923%	1,788,815	+102.097%
2025-04-04	134.1800	136.8000	127.3500	134.6600	-1.152%	2,230,387	+98.210%
2025-04-03	146.2700	146.2700	135.4200	136.2300	-10.833%	1,704,536	+95.926%
2025-04-02	148.0100	152.9700	147.4900	152.7800	+2.044%	847,880	+74.702%
2025-04-01	146.9100	149.9900	145.0000	149.7200	+1.196%	774,753	+78.273%
2025-03-31	145.0000	149.3600	144.7800	147.9500	+1.252%	912,343	+80.406%
2025-03-28	151.0100	151.0100	145.7600	146.1200	-3.103%	794,947	+82.665%
2025-03-27	151.5400	151.8900	149.6800	150.8000	-0.390%	1,043,218	+76.996%
2025-03-26	147.5900	152.3400	147.5750	151.3900	+0.960%	2,255,271	+76.306%
2025-03-25	152.5600	152.8000	148.9600	149.9500	-1.362%	965,843	+77.999%
2025-03-24	150.1900	152.2100	148.5300	152.0200	+2.336%	936,930	+75.576%
2025-03-21	146.4400	148.9700	144.3400	148.5500	+0.715%	1,095,005	+79.677%
2025-03-20	147.3750	148.7850	146.0800	147.4950	+0.303%	1,053,811	+80.962%
2025-03-19	147.7500	147.9300	144.9000	147.0500	-0.054%	1,266,707	+81.510%
2025-03-18	149.8400	149.8400	145.8400	147.1300	-1.559%	1,247,110	+81.411%
2025-03-17	148.0900	150.9039	147.5700	149.4600	+0.309%	1,418,546	+78.583%
2025-03-14	151.5400	151.5400	147.0000	149.0000	-0.288%	1,628,919	+79.134%
2025-03-13	154.0200	154.4150	149.2900	149.4300	-3.250%	1,110,244	+78.619%
2025-03-12	154.5600	155.2458	151.6001	154.4500	+0.175%	781,781	+72.813%
2025-03-11	160.6600	160.6800	153.9000	154.1800	-3.764%	877,026	+73.116%
2025-03-10	163.0300	164.5400	158.9900	160.2100	-1.982%	832,583	+66.600%
2025-03-07	161.3900	164.3500	159.6500	163.4500	+0.733%	947,360	+63.298%
2025-03-06	159.3900	162.6800	158.7900	162.2600	+1.387%	737,945	+64.495%
2025-03-05	156.7800	160.2100	156.5500	160.0400	+1.535%	832,267	+66.777%
2025-03-04	162.0600	162.0600	155.6700	157.6200	-0.127%	1,021,030	+69.338%
2025-03-03	162.0100	163.0000	157.5200	157.8200	-2.091%	826,824	+69.123%
2025-02-28	159.2300	162.0950	158.9300	161.1900	+1.441%	638,186	+65.587%
2025-02-27	160.2400	161.4000	158.4700	158.9000	-0.886%	757,049	+67.974%
2025-02-26	159.5600	162.0200	158.6800	160.3200	-0.230%	958,249	+66.486%
2025-02-25	162.8000	163.3800	159.2600	160.6900	-1.229%	917,497	+66.102%
2025-02-24	167.8700	168.0500	162.4400	162.6900	-2.993%	919,482	+64.060%
2025-02-21	169.0700	169.0700	161.1400	167.7100	-0.492%	1,112,553	+59.150%
2025-02-20	169.0000	170.4600	166.9600	168.5400	-0.419%	652,770	+58.366%
2025-02-19	172.1100	172.4200	167.0100	169.2500	-2.875%	1,120,537	+57.702%
2025-02-18	170.8800	174.4500	169.0900	174.2600	+2.518%	1,032,963	+53.168%
2025-02-14	165.4100	170.8500	165.4100	169.9800	+2.732%	854,666	+57.024%
2025-02-13	165.3000	166.2700	163.4500	165.4600	+0.504%	606,162	+61.314%
2025-02-12	164.3300	166.6100	164.0500	164.6300	-1.713%	551,017	+62.127%
2025-02-11	165.7300	167.6900	165.3300	167.5000	+0.239%	630,278	+59.349%