Dark

JBSS
John B. Sanfilippo & SON
stock NASDAQ

At Close

Sep 30, 2026 3:59:48 PM EDT

66.43USD-1.351%(-0.91)150,423

51.60Bid 85.50Ask 33.90Spread

Pre-market

Sep 30, 2026 8:35:30 AM EDT

67.65USD+0.460%(+0.31)2,291

After-hours

Sep 29, 2026 4:27:30 PM EDT

67.34USD-0.030%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	67.6100	67.9800	65.9800	66.4300	-1.351%	150,423	0.000%
2026-09-29	67.0700	67.6500	66.6900	67.3400	-0.340%	116,979	-1.351%
2026-09-28	67.0800	68.2499	66.1994	67.5700	+0.491%	116,892	-1.687%
2026-09-25	67.1200	67.5000	66.5200	67.2400	+0.283%	114,385	-1.205%
2026-09-24	67.8300	68.2640	66.6201	67.0500	-0.945%	88,023	-0.925%
2026-09-23	68.1500	68.1500	66.4800	67.6900	-0.059%	116,577	-1.861%
2026-09-22	67.1000	68.3400	66.8800	67.7300	+1.942%	132,231	-1.919%
2026-09-21	67.0000	67.8400	66.3800	66.4400	-1.293%	92,609	-0.015%
2026-09-18	67.3000	67.9400	66.7500	67.3100	-0.237%	235,000	-1.307%
2026-09-17	68.7400	69.3950	67.4200	67.4700	-1.575%	208,591	-1.541%
2026-09-16	68.2900	69.5298	68.0500	68.5500	+0.351%	98,634	-3.093%
2026-09-15	69.3100	69.3100	67.8375	68.3100	-1.471%	99,760	-2.752%
2026-09-14	70.9900	71.8950	69.1200	69.3300	-1.324%	114,940	-4.183%
2026-09-11	71.2200	72.4300	69.7700	70.2600	-0.819%	89,892	-5.451%
2026-09-10	71.1100	72.1600	70.0010	70.8400	+0.283%	109,633	-6.225%
2026-09-09	70.2000	71.7600	69.8300	70.6400	-0.282%	132,883	-5.960%
2026-09-08	71.9100	72.2500	70.4150	70.8400	-2.195%	90,866	-6.225%
2026-09-04	73.5500	73.5500	71.9700	72.4300	-1.025%	102,845	-8.284%
2026-09-03	74.4100	75.3250	72.6103	73.1800	-0.974%	133,623	-9.224%
2026-09-02	74.2500	74.8600	73.3701	73.9000	+0.027%	116,458	-10.108%
2026-09-01	73.8600	74.2750	73.1450	73.8800	+0.258%	150,134	-10.084%
2026-08-31	74.1900	74.5000	73.0601	73.6900	-1.299%	113,977	-9.852%
2026-08-28	73.9800	75.1200	72.8900	74.6600	+0.906%	131,058	-11.023%
2026-08-27	74.3400	74.3400	72.1700	73.9900	-2.336%	228,299	-10.218%
2026-08-26	74.6700	76.2650	74.6700	75.7600	+1.243%	156,886	-12.315%
2026-08-25	75.9500	75.9500	74.3400	74.8300	-0.874%	195,651	-11.225%
2026-08-24	74.7100	76.4900	73.0700	75.4900	+2.401%	168,287	-12.002%
2026-08-21	75.9200	76.6900	72.5650	73.7200	-2.693%	288,485	-9.889%
2026-08-20	75.5050	77.4475	72.6200	75.7600	-6.814%	284,541	-12.315%
2026-08-19	83.9600	85.0900	80.6000	81.3000	-2.600%	139,140	-18.290%
2026-08-18	84.4100	84.7600	82.8000	83.4700	-0.382%	114,974	-20.415%
2026-08-17	84.1700	84.1700	82.8100	83.7900	-3.412%	113,757	-20.718%
2026-08-14	86.6300	87.2400	85.5100	86.7500	+0.069%	121,134	-23.424%
2026-08-13	85.2500	86.9500	85.1550	86.6900	+2.470%	208,614	-23.371%
2026-08-12	83.6900	85.7800	83.6900	84.6000	+1.087%	205,667	-21.478%
2026-08-11	82.5700	84.1838	82.1800	83.6900	+1.356%	195,816	-20.624%
2026-08-10	82.4500	83.0000	81.6902	82.5700	-0.709%	119,543	-19.547%
2026-08-07	83.5000	84.3500	82.4700	83.1600	-0.371%	155,875	-20.118%
2026-08-06	85.4600	85.5200	83.4300	83.4700	-2.008%	148,514	-20.415%
2026-08-05	85.1200	85.8500	83.6000	85.1800	+1.032%	102,370	-22.012%
2026-08-04	84.7000	85.4432	82.8843	84.3100	-0.765%	125,129	-21.207%
2026-08-03	83.4500	85.4000	83.4500	84.9600	+2.658%	152,565	-21.810%
2026-07-31	81.6600	83.3600	80.8201	82.7600	+1.359%	170,582	-19.732%
2026-07-30	84.0000	84.0000	81.2600	81.6500	-3.212%	82,422	-18.641%
2026-07-29	84.7000	86.4000	83.9238	84.3600	-0.307%	84,574	-21.254%
2026-07-28	85.0200	87.1600	84.2700	84.6200	+1.172%	113,720	-21.496%
2026-07-27	81.4900	84.6200	81.4900	83.6400	+3.018%	106,799	-20.576%
2026-07-24	80.5200	82.6499	80.5200	81.1900	+1.033%	85,976	-18.180%
2026-07-23	80.3200	81.6200	79.0100	80.3600	+0.050%	169,649	-17.334%
2026-07-22	80.6600	82.1650	80.1900	80.3200	-0.050%	110,354	-17.293%
2026-07-21	79.2500	80.7800	78.7200	80.3600	+1.044%	143,249	-17.334%
2026-07-20	79.6100	81.7500	78.9800	79.5300	+0.076%	126,139	-16.472%
2026-07-17	84.6200	86.5900	79.1600	79.4700	-7.248%	151,774	-16.409%
2026-07-16	84.6000	86.5700	84.0600	85.6800	+2.907%	103,647	-22.467%
2026-07-15	84.1200	86.7200	83.1000	83.2600	-1.654%	101,701	-20.214%
2026-07-14	86.2500	87.0000	83.3500	84.6600	-2.195%	110,411	-21.533%
2026-07-13	87.6400	89.4950	86.5100	86.5600	-0.700%	122,521	-23.256%
2026-07-10	86.6100	88.8983	85.9600	87.1700	+0.705%	138,885	-23.793%
2026-07-09	86.5600	86.9100	84.3650	86.5600	-0.127%	104,927	-23.256%
2026-07-08	88.3200	88.3200	86.5800	86.6700	-1.857%	85,427	-23.353%
2026-07-07	89.3700	90.5100	87.6000	88.3100	-0.249%	92,892	-24.776%
2026-07-06	90.6000	92.0800	87.9400	88.5300	-2.285%	89,157	-24.963%
2026-07-02	88.9300	90.8850	88.0850	90.6000	+2.721%	98,045	-26.678%
2026-07-01	86.5900	88.3100	86.5200	88.2000	+2.570%	125,638	-24.683%
2026-06-30	88.0300	88.2900	85.9200	85.9900	-2.781%	95,692	-22.747%
2026-06-29	86.5600	88.6600	85.9280	88.4500	+1.585%	87,778	-24.895%
2026-06-26	85.4400	87.6940	85.4400	87.0700	+2.508%	302,201	-23.705%
2026-06-25	84.1500	85.8900	84.0400	84.9400	+0.783%	107,127	-21.792%
2026-06-24	81.6900	84.5100	81.6900	84.2800	+3.221%	107,192	-21.179%
2026-06-23	79.1600	81.9900	79.1400	81.6500	+3.512%	100,669	-18.641%
2026-06-22	78.2400	79.6200	78.0200	78.8800	+1.076%	139,133	-15.783%
2026-06-18	78.4500	78.9500	77.6100	78.0400	+0.502%	238,399	-14.877%
2026-06-17	77.7700	78.5050	76.8000	77.6500	-0.893%	127,939	-14.449%
2026-06-16	78.8600	79.7500	77.8328	78.3500	-0.407%	85,480	-15.214%
2026-06-15	79.4300	79.7100	78.5150	78.6700	-0.957%	76,054	-15.559%
2026-06-12	77.7400	79.4850	77.4400	79.4300	+2.437%	100,618	-16.367%
2026-06-11	77.9500	78.7000	77.3500	77.5400	-0.526%	86,126	-14.328%
2026-06-10	77.5300	78.1850	77.4200	77.9500	+1.418%	78,684	-14.779%
2026-06-09	76.0000	77.8000	76.0000	76.8600	+1.869%	112,155	-13.570%
2026-06-08	75.4100	76.2100	74.2400	75.4500	+0.053%	139,160	-11.955%
2026-06-05	76.0400	77.8473	75.2900	75.4100	-0.528%	295,539	-11.908%
2026-06-04	75.0300	76.4500	75.0300	75.8100	+2.046%	137,810	-12.373%
2026-06-03	74.2100	75.9000	73.7200	74.2900	+0.270%	203,423	-10.580%
2026-06-02	73.7500	75.7950	73.1200	74.0900	+0.325%	196,168	-10.339%
2026-06-01	75.0000	75.7850	73.3500	73.8500	-1.415%	146,796	-10.047%
2026-05-29	75.5800	75.9650	74.7000	74.9100	-1.200%	122,078	-11.320%
2026-05-28	77.3600	77.6600	75.4200	75.8200	-2.142%	110,398	-12.385%
2026-05-27	75.8800	77.5950	75.8800	77.4800	+2.378%	119,536	-14.262%
2026-05-26	76.7100	77.4400	75.1900	75.6800	-1.343%	83,987	-12.223%
2026-05-22	76.1700	76.9350	75.6550	76.7100	+0.709%	70,021	-13.401%
2026-05-21	74.8200	76.5000	74.1100	76.1700	+0.941%	76,957	-12.787%
2026-05-20	75.2200	75.8900	74.5000	75.4600	+0.080%	114,705	-11.967%
2026-05-19	75.5700	77.2400	75.1500	75.4000	-0.212%	104,240	-11.897%
2026-05-18	75.2900	77.1500	75.0400	75.5600	+0.868%	117,554	-12.083%
2026-05-15	74.8700	75.3350	73.9000	74.9100	+0.214%	112,225	-11.320%
2026-05-14	75.7100	76.5400	74.2200	74.7500	-1.229%	96,954	-11.130%
2026-05-13	76.4100	76.6150	74.8900	75.6800	-0.955%	107,973	-12.223%
2026-05-12	75.3400	77.5900	75.0900	76.4100	+1.259%	123,197	-13.061%
2026-05-11	77.9700	79.7250	74.9000	75.4600	-3.194%	82,539	-11.967%
2026-05-08	78.5800	78.8600	76.6500	77.9500	-0.192%	126,649	-14.779%
2026-05-07	79.2000	81.1750	77.7400	78.1000	-1.934%	98,059	-14.942%
2026-05-06	80.3300	81.1900	78.6900	79.6400	-0.859%	111,827	-16.587%
2026-05-05	79.6200	81.0450	78.4901	80.3300	+1.632%	71,934	-17.304%
2026-05-04	78.9000	80.1500	77.8850	79.0400	-0.766%	142,171	-15.954%
2026-05-01	81.8000	84.8900	79.5400	79.6500	-2.616%	303,948	-16.598%
2026-04-30	77.6000	82.6150	77.4150	81.7900	+6.734%	145,631	-18.780%
2026-04-29	76.6900	77.4000	74.9201	76.6300	-0.338%	135,711	-13.311%
2026-04-28	79.0300	80.2000	76.0100	76.8900	-2.001%	82,808	-13.604%
2026-04-27	80.4800	81.0800	78.3400	78.4600	-3.977%	89,397	-15.333%
2026-04-24	81.8650	82.5400	80.8400	81.7100	+0.332%	67,195	-18.700%
2026-04-23	81.1000	82.5000	81.1000	81.4400	+1.105%	97,474	-18.431%
2026-04-22	80.5300	81.6000	80.1300	80.5500	-0.099%	104,010	-17.529%
2026-04-21	80.8600	81.2100	79.2300	80.6300	-0.641%	110,948	-17.611%
2026-04-20	81.3200	82.0000	80.6350	81.1500	-0.086%	99,317	-18.139%
2026-04-17	81.6600	82.1450	80.8550	81.2200	+0.396%	98,336	-18.210%
2026-04-16	80.2700	81.6000	80.2700	80.9000	+0.049%	103,443	-17.886%
2026-04-15	81.2600	82.2500	80.5100	80.8600	-0.931%	99,820	-17.846%
2026-04-14	80.5000	81.6200	80.0000	81.6200	+1.228%	68,960	-18.611%
2026-04-13	82.2400	82.3900	79.9900	80.6300	-2.243%	65,532	-17.611%
2026-04-10	83.7400	84.1650	82.1650	82.4800	-1.587%	40,999	-19.459%
2026-04-09	82.2900	84.2000	80.8801	83.8100	+1.134%	87,890	-20.737%
2026-04-08	82.7500	83.4500	82.3600	82.8700	+0.889%	76,776	-19.838%
2026-04-07	81.7400	83.0300	81.6200	82.1400	+0.085%	88,001	-19.126%
2026-04-06	81.9800	82.7300	80.5200	82.0700	-0.146%	89,820	-19.057%
2026-04-02	82.0300	82.6200	80.2200	82.1900	-0.424%	94,915	-19.175%
2026-04-01	79.2800	83.5400	77.5900	82.5400	+4.046%	231,783	-19.518%
2026-03-31	80.5600	82.5150	78.3000	79.3300	+0.063%	84,244	-16.261%
2026-03-30	77.9700	80.0150	77.5950	79.2800	+2.178%	55,039	-16.208%
2026-03-27	77.2000	78.2500	77.1800	77.5900	0.000%	31,959	-14.383%
2026-03-26	76.5700	78.5500	76.5700	77.5900	+0.910%	39,892	-14.383%
2026-03-25	77.1400	78.7141	75.4100	76.8900	-0.117%	44,709	-13.604%
2026-03-24	76.6900	77.7800	75.7050	76.9800	+0.260%	53,500	-13.705%
2026-03-23	75.3000	77.3700	75.1400	76.7800	+3.130%	64,379	-13.480%
2026-03-20	76.1800	76.1800	73.3400	74.4500	-2.220%	148,821	-10.772%
2026-03-19	75.5600	76.6850	73.9800	76.1400	+0.981%	100,713	-12.753%
2026-03-18	76.1600	76.7500	75.0300	75.4000	-0.946%	60,157	-11.897%
2026-03-17	75.5300	77.0000	75.5000	76.1200	-0.366%	53,004	-12.730%
2026-03-16	76.9000	77.0300	75.9950	76.4000	+0.170%	38,464	-13.050%
2026-03-13	76.3700	76.7900	75.5119	76.2700	-0.039%	42,239	-12.902%
2026-03-12	75.7300	77.4100	74.6550	76.3000	+0.263%	50,355	-12.936%
2026-03-11	76.3100	76.5734	75.2050	76.1000	-0.666%	34,392	-12.707%
2026-03-10	75.8300	76.9500	74.7350	76.6100	+0.896%	60,055	-13.288%
2026-03-09	76.6000	76.7000	74.3300	75.9300	-1.313%	63,599	-12.512%
2026-03-06	77.1200	82.7199	76.0400	76.9400	-0.965%	58,154	-13.660%
2026-03-05	78.4900	79.1000	77.5400	77.6900	-2.067%	50,025	-14.493%
2026-03-04	79.7400	80.3200	78.4800	79.3300	-1.153%	78,729	-16.261%
2026-03-03	82.5000	82.6700	79.6900	80.2550	-3.097%	41,759	-17.226%
2026-03-02	81.4300	83.1500	80.0000	82.8200	+0.254%	73,979	-19.790%
2026-02-27	80.7800	83.1350	80.5300	82.6100	+1.988%	57,396	-19.586%
2026-02-26	81.9900	82.6900	80.7224	81.0000	-1.675%	69,946	-17.988%
2026-02-25	83.0500	83.0500	80.7901	82.3800	-0.962%	40,114	-19.361%
2026-02-24	82.9800	83.8300	82.4000	83.1800	+0.024%	68,496	-20.137%
2026-02-23	83.0100	84.0700	81.9220	83.1600	+0.217%	69,201	-20.118%
2026-02-20	83.7300	85.1500	82.7900	82.9800	-0.682%	116,470	-19.945%
2026-02-19	79.9700	83.5700	79.9150	83.5500	+3.583%	125,466	-20.491%
2026-02-18	79.4000	80.8000	78.5600	80.6600	+1.103%	76,628	-17.642%
2026-02-17	80.2100	80.6600	77.8800	79.7800	-0.424%	64,785	-16.734%
2026-02-13	79.5700	80.1400	78.7300	80.1200	+1.392%	50,668	-17.087%
2026-02-12	79.0000	79.8399	77.7000	79.0200	+0.038%	48,771	-15.933%
2026-02-11	78.3100	79.0000	77.5700	78.9900	+0.650%	50,475	-15.901%
2026-02-10	78.2400	78.7500	77.6000	78.4800	+0.307%	56,689	-15.354%
2026-02-09	78.5000	78.5000	77.4900	78.2400	-0.471%	45,913	-15.095%
2026-02-06	79.5900	80.9600	78.1000	78.6100	-0.945%	68,653	-15.494%
2026-02-05	80.1700	81.1400	79.2350	79.3600	-0.377%	78,382	-16.293%
2026-02-04	79.0600	80.4950	79.0000	79.6600	+1.387%	70,103	-16.608%
2026-02-03	79.6500	80.9500	76.5700	78.5700	-1.640%	92,122	-15.451%
2026-02-02	80.7100	81.9300	78.2500	79.8800	-1.261%	91,770	-16.838%
2026-01-30	76.3300	81.4900	75.4000	80.9000	+7.067%	152,659	-17.886%
2026-01-29	74.1200	77.6100	74.1200	75.5600	+1.915%	106,777	-12.083%
2026-01-28	74.5400	74.6950	73.5100	74.1400	-0.363%	40,985	-10.399%
2026-01-27	74.2000	74.7700	73.5500	74.4100	+0.121%	34,778	-10.724%
2026-01-26	73.7500	75.3500	73.3600	74.3200	+0.800%	33,316	-10.616%
2026-01-23	74.3800	74.3900	72.9204	73.7300	-0.994%	56,929	-9.901%
2026-01-22	75.1200	76.1600	74.4700	74.4700	-1.247%	40,020	-10.796%
2026-01-21	75.1500	75.5900	74.0750	75.4100	+0.346%	45,872	-11.908%
2026-01-20	72.8300	75.3100	72.7300	75.1500	+2.259%	34,764	-11.603%
2026-01-16	74.1000	74.4000	73.0720	73.4900	-1.329%	66,809	-9.607%
2026-01-15	73.7000	74.5600	73.5100	74.4800	+0.771%	37,407	-10.808%
2026-01-14	72.0500	74.5900	72.0500	73.9100	+2.439%	42,682	-10.120%
2026-01-13	71.9100	72.2850	71.7300	72.1500	+0.740%	23,179	-7.928%
2026-01-12	70.7950	72.2300	70.4600	71.6200	+1.087%	35,951	-7.247%
2026-01-09	69.9700	71.3400	69.8331	70.8500	+0.969%	35,065	-6.239%
2026-01-08	69.1500	70.6550	69.1500	70.1700	+1.022%	44,501	-5.330%
2026-01-07	69.7700	70.4700	68.8800	69.4600	-0.516%	39,356	-4.362%
2026-01-06	69.8200	70.0500	68.8900	69.8200	0.000%	39,606	-4.855%
2026-01-05	69.5300	70.1500	69.0100	69.8200	+0.072%	54,563	-4.855%
2026-01-02	70.4700	71.8250	69.7700	69.7700	-1.176%	75,187	-4.787%
2025-12-31	71.2500	72.5600	70.4300	70.6000	-1.079%	49,351	-5.907%
2025-12-30	71.2600	72.6750	70.8700	71.3700	+0.154%	39,760	-6.922%
2025-12-29	71.7000	71.9560	71.1650	71.2600	-0.669%	27,873	-6.778%
2025-12-26	72.5700	72.5700	71.1900	71.7400	-0.720%	28,839	-7.402%
2025-12-24	75.1000	75.1000	71.3800	72.2600	+0.515%	22,177	-8.068%
2025-12-23	73.2300	73.2300	71.8700	71.8900	-2.190%	29,786	-7.595%
2025-12-22	73.7700	74.4480	72.5400	73.5000	-0.676%	44,931	-9.619%
2025-12-19	75.8000	76.1470	73.5000	74.0000	-2.785%	180,491	-10.230%
2025-12-18	76.6200	77.1550	75.7200	76.1200	-0.653%	63,095	-12.730%
2025-12-17	76.0600	77.5000	75.5333	76.6200	+0.551%	38,585	-13.299%
2025-12-16	77.1600	77.4200	75.9600	76.2000	-1.052%	45,054	-12.822%
2025-12-15	75.6400	77.2100	75.1500	77.0100	+2.639%	66,490	-13.738%
2025-12-12	74.6200	75.4450	73.9500	75.0300	+0.644%	68,909	-11.462%
2025-12-11	74.4900	75.1200	73.9650	74.5500	+0.702%	63,568	-10.892%
2025-12-10	73.5400	74.6900	73.3600	74.0300	+1.690%	88,202	-10.266%
2025-12-09	71.6900	73.0550	71.4600	72.8000	+1.690%	42,286	-8.750%
2025-12-08	71.8800	73.1490	71.0625	71.5900	-0.680%	75,891	-7.208%
2025-12-05	71.8000	72.1600	71.4050	72.0800	+0.209%	34,054	-7.839%
2025-12-04	72.6300	72.8400	71.8100	71.9300	-0.814%	59,571	-7.646%
2025-12-03	71.8100	73.0200	71.6501	72.5200	+1.003%	55,198	-8.398%
2025-12-02	71.4900	72.1200	69.7800	71.8000	+0.814%	53,925	-7.479%
2025-12-01	70.9800	71.2359	69.6700	71.2200	-1.941%	61,637	-6.726%
2025-11-28	72.8100	73.3300	71.8300	72.6300	+0.124%	47,029	-8.536%
2025-11-26	72.0500	73.7500	71.9100	72.5400	+0.263%	115,695	-8.423%
2025-11-25	71.4000	73.2300	71.3925	72.3500	+2.160%	74,544	-8.182%
2025-11-24	70.3600	71.1400	69.6300	70.8200	+0.725%	63,336	-6.199%
2025-11-21	69.0100	71.0000	69.0100	70.3100	+2.046%	85,490	-5.518%
2025-11-20	69.4400	69.4400	68.3500	68.9000	0.000%	50,833	-3.585%
2025-11-19	69.2900	70.0000	68.7500	68.9000	-0.246%	57,303	-3.585%
2025-11-18	67.7200	69.2100	67.3200	69.0700	+1.469%	50,376	-3.822%
2025-11-17	68.1900	68.7500	67.6800	68.0700	-0.642%	46,325	-2.409%
2025-11-14	67.9800	68.7600	67.1200	68.5100	+0.973%	51,643	-3.036%
2025-11-13	67.9500	68.4400	67.5600	67.8500	+0.236%	37,966	-2.093%
2025-11-12	67.2300	68.1000	66.6200	67.6900	+0.237%	56,881	-1.861%
2025-11-11	67.5000	68.0500	67.0400	67.5300	+0.119%	38,145	-1.629%
2025-11-10	68.1400	68.1400	66.7105	67.4500	-0.251%	55,114	-1.512%
2025-11-07	68.3000	68.9100	67.2700	67.6200	-0.588%	45,273	-1.760%
2025-11-06	69.4400	69.5800	67.9100	68.0200	-2.242%	42,676	-2.338%
2025-11-05	68.0900	70.1300	67.4400	69.5800	+2.354%	73,362	-4.527%
2025-11-04	64.1200	68.1900	64.1200	67.9800	+6.086%	103,484	-2.280%
2025-11-03	62.1600	64.4250	61.3400	64.0800	+2.071%	129,086	+3.667%
2025-10-31	67.7100	67.7100	62.7100	62.7800	-8.457%	152,553	+5.814%
2025-10-30	65.7300	69.9700	65.0000	68.5800	+15.261%	298,683	-3.135%
2025-10-29	60.2300	61.4887	59.0700	59.5000	-1.146%	119,409	+11.647%
2025-10-28	60.5800	61.3650	60.1300	60.1900	-0.905%	86,130	+10.367%
2025-10-27	60.8000	61.0000	60.0000	60.7400	+0.082%	71,942	+9.368%
2025-10-24	61.5000	62.4400	60.5300	60.6900	-1.011%	72,483	+9.458%
2025-10-23	61.8400	61.8400	60.9700	61.3100	-0.937%	58,600	+8.351%
2025-10-22	60.7800	62.2050	60.3500	61.8900	+2.129%	60,438	+7.336%
2025-10-21	61.1500	61.3925	60.6000	60.6000	-0.948%	40,771	+9.620%
2025-10-20	61.2000	61.5750	60.8800	61.1800	+0.033%	38,366	+8.581%
2025-10-17	61.4500	61.9300	61.0000	61.1600	-0.228%	59,052	+8.617%
2025-10-16	61.0100	62.0150	61.0100	61.3000	+0.624%	63,069	+8.369%
2025-10-15	61.4500	62.0050	60.6600	60.9200	-0.895%	59,605	+9.045%
2025-10-14	60.8700	61.9100	60.6350	61.4700	+0.490%	60,951	+8.069%
2025-10-13	62.0500	62.5500	61.1100	61.1700	-1.227%	65,767	+8.599%
2025-10-10	62.2600	62.4250	61.5200	61.9300	-0.065%	101,650	+7.266%
2025-10-09	62.4200	62.4650	61.6600	61.9700	-0.562%	65,961	+7.197%
2025-10-08	62.9300	63.3250	62.2010	62.3200	-0.606%	73,037	+6.595%
2025-10-07	63.1500	63.4700	62.6900	62.7000	-1.042%	58,784	+5.949%
2025-10-06	64.6300	64.9800	63.0500	63.3600	-1.965%	56,233	+4.845%
2025-10-03	64.4900	65.7050	64.4900	64.6300	+0.264%	68,044	+2.785%
2025-10-02	64.4500	65.4450	63.9800	64.4600	-0.386%	63,701	+3.056%
2025-10-01	63.8800	65.1989	63.8800	64.7100	+0.669%	90,429	+2.658%
2025-09-30	63.2700	64.5700	63.2700	64.2800	+1.612%	66,210	+3.345%
2025-09-29	63.3100	63.6300	62.7850	63.2600	-0.063%	58,606	+5.011%
2025-09-26	62.8800	63.8300	62.8700	63.3000	+0.524%	51,166	+4.945%
2025-09-25	63.5200	63.8298	62.4800	62.9700	-0.733%	44,054	+5.495%
2025-09-24	63.4900	63.7200	63.0800	63.4350	+0.055%	45,828	+4.721%
2025-09-23	64.6000	64.9300	63.2700	63.4000	-1.323%	62,005	+4.779%
2025-09-22	63.1800	64.5200	62.6050	64.2500	+1.597%	57,989	+3.393%
2025-09-19	64.5500	64.5500	62.8700	63.2400	-2.075%	120,292	+5.044%
2025-09-18	64.3000	64.8050	63.5900	64.5800	+0.553%	64,278	+2.865%
2025-09-17	64.9600	65.8500	64.1150	64.2250	-0.887%	82,347	+3.433%
2025-09-16	63.3100	64.8600	62.7800	64.8000	+2.353%	59,404	+2.515%
2025-09-15	63.5500	64.0100	62.6000	63.3100	-0.039%	80,420	+4.928%
2025-09-12	63.8000	63.8800	63.0000	63.3350	-0.962%	53,565	+4.887%
2025-09-11	62.2100	64.0600	62.2100	63.9500	+2.797%	55,905	+3.878%
2025-09-10	63.0600	63.4750	61.6800	62.2100	-1.535%	79,765	+6.783%
2025-09-09	63.9400	64.1600	62.8900	63.1800	-0.987%	49,000	+5.144%
2025-09-08	64.1500	65.2350	63.2000	63.8100	-0.762%	66,486	+4.106%
2025-09-05	63.6000	65.0700	63.6000	64.3000	+1.069%	59,809	+3.313%
2025-09-04	64.4800	64.7150	63.4100	63.6200	-0.795%	47,314	+4.417%
2025-09-03	63.9100	64.2400	63.5000	64.1300	-0.093%	44,782	+3.586%
2025-09-02	64.7500	65.2250	63.3900	64.1900	-1.094%	76,760	+3.490%
2025-08-29	64.5900	65.1500	64.5200	64.9000	+0.480%	73,308	+2.357%
2025-08-28	65.6400	65.8400	63.6000	64.5900	-1.600%	73,178	+2.849%
2025-08-27	64.0000	65.9000	64.0000	65.6400	+2.036%	84,439	+1.204%
2025-08-26	65.9100	66.0200	64.3100	64.3300	-2.604%	84,840	+3.264%
2025-08-25	67.0000	67.0050	65.8500	66.0500	-1.623%	69,055	+0.575%
2025-08-22	64.1200	67.4100	63.8100	67.1400	+5.038%	116,737	-1.057%
2025-08-21	60.7600	64.4350	60.7600	63.9200	+1.913%	91,152	+3.927%
2025-08-20	63.5000	63.9700	62.0000	62.7200	-0.838%	106,324	+5.915%
2025-08-19	61.7100	63.3425	61.5401	63.2500	-0.362%	109,642	+5.028%
2025-08-18	62.6100	63.5900	62.0500	63.4800	+1.584%	93,966	+4.647%
2025-08-15	62.8900	62.8900	61.5200	62.4900	-0.303%	105,592	+6.305%
2025-08-14	63.2600	64.0000	62.1800	62.6800	-1.678%	101,333	+5.983%
2025-08-13	63.3700	64.5500	63.0600	63.7500	+0.441%	116,873	+4.204%
2025-08-12	62.3500	64.0450	62.1000	63.4700	+1.976%	133,765	+4.664%
2025-08-11	62.8800	63.4000	61.9500	62.2400	-1.065%	78,825	+6.732%
2025-08-08	63.4400	64.2800	62.2000	62.9100	-0.663%	86,262	+5.595%
2025-08-07	63.0500	63.8900	62.3200	63.3300	+0.924%	67,857	+4.895%
2025-08-06	63.3900	64.0900	62.4300	62.7500	-1.103%	46,777	+5.865%
2025-08-05	63.7000	63.9050	63.0600	63.4500	-0.595%	64,880	+4.697%
2025-08-04	63.5300	64.0600	62.9840	63.8300	+0.646%	63,895	+4.073%
2025-08-01	63.2900	63.7100	62.1000	63.4200	+0.174%	72,570	+4.746%
2025-07-31	64.3300	66.2800	62.5900	63.3100	-2.510%	93,800	+4.928%
2025-07-30	66.8800	67.1800	64.9400	64.9400	-2.697%	55,426	+2.294%
2025-07-29	66.6600	67.4650	66.1700	66.7400	+0.120%	57,139	-0.464%
2025-07-28	67.9000	67.9000	66.0300	66.6600	-2.071%	66,465	-0.345%
2025-07-25	68.9800	68.9800	67.6032	68.0700	-0.859%	43,419	-2.409%
2025-07-24	69.2500	69.2500	68.2100	68.6600	-0.866%	54,090	-3.248%
2025-07-23	69.0600	69.3550	68.6000	69.2600	+1.183%	56,473	-4.086%
2025-07-22	66.4700	68.6550	66.4700	68.4500	+2.994%	71,852	-2.951%
2025-07-21	66.6800	67.0900	66.0800	66.4600	+0.317%	51,766	-0.045%
2025-07-18	67.9600	67.9600	66.0500	66.2500	-2.185%	62,602	+0.272%
2025-07-17	66.4000	68.3450	66.2000	67.7300	+2.342%	89,403	-1.919%
2025-07-16	65.4000	66.5800	65.1200	66.1800	+2.796%	119,355	+0.378%
2025-07-15	66.9700	67.2000	64.2300	64.3800	-3.767%	91,837	+3.184%
2025-07-14	67.2600	67.8933	66.0900	66.9000	-0.712%	91,139	-0.703%
2025-07-11	66.9900	67.5600	66.1501	67.3800	+0.298%	98,298	-1.410%
2025-07-10	66.6400	68.0600	66.6000	67.1800	+0.284%	73,792	-1.116%
2025-07-09	66.3500	66.9900	65.0900	66.9900	+0.949%	65,818	-0.836%
2025-07-08	65.6100	66.6500	65.0850	66.3600	+1.514%	77,620	+0.105%
2025-07-07	65.5100	67.0500	64.9200	65.3700	-1.119%	72,428	+1.622%
2025-07-03	66.4800	66.9300	65.5500	66.1100	-0.407%	27,250	+0.484%
2025-07-02	66.2800	66.7000	65.5700	66.3800	+0.151%	66,228	+0.075%
2025-07-01	62.9100	66.9600	62.9100	66.2800	+4.807%	65,793	+0.226%
2025-06-30	63.7200	65.0300	62.4050	63.2400	-0.284%	86,678	+5.044%
2025-06-27	63.2300	64.0425	61.3750	63.4200	+0.715%	459,464	+4.746%
2025-06-26	63.3600	64.3300	62.5304	62.9700	-0.568%	67,434	+5.495%
2025-06-25	65.2900	65.2900	63.1900	63.3300	-3.254%	90,933	+4.895%
2025-06-24	64.7600	65.7700	64.1900	65.4600	+1.536%	94,469	+1.482%
2025-06-23	62.9600	64.5000	62.8800	64.4700	+2.042%	56,000	+3.040%
2025-06-20	63.4600	63.4600	62.6000	63.1800	+0.766%	102,245	+5.144%
2025-06-18	62.2600	63.4599	62.2600	62.7000	+0.771%	45,670	+5.949%
2025-06-17	62.2200	63.2273	62.0700	62.2200	-0.336%	51,187	+6.766%
2025-06-16	62.8700	63.3600	62.1600	62.4300	+0.064%	51,796	+6.407%
2025-06-13	63.3200	63.6700	62.3900	62.3900	-1.856%	53,423	+6.475%
2025-06-12	63.8000	63.8000	62.9000	63.5700	-0.563%	51,042	+4.499%
2025-06-11	65.1100	65.2500	63.0900	63.9300	-1.419%	154,307	+3.911%
2025-06-10	64.2500	65.7290	64.1883	64.8500	+1.352%	90,571	+2.436%
2025-06-09	62.1500	64.2200	62.1345	63.9850	+2.919%	79,686	+3.821%
2025-06-06	61.6300	62.1800	61.2900	62.1700	+1.801%	33,946	+6.852%
2025-06-05	61.6900	62.1300	60.6950	61.0700	-0.997%	51,529	+8.777%
2025-06-04	62.7200	62.7650	61.6850	61.6850	-1.446%	46,304	+7.692%
2025-06-03	61.9000	62.8800	61.0400	62.5900	+1.508%	51,214	+6.135%
2025-06-02	61.9700	62.5100	60.8400	61.6600	-0.772%	73,123	+7.736%
2025-05-30	62.1700	62.5700	61.6200	62.1400	+0.097%	44,571	+6.904%
2025-05-29	62.1000	62.3100	61.1700	62.0800	+0.943%	44,961	+7.007%
2025-05-28	62.1000	62.6500	61.3000	61.5000	-1.205%	53,258	+8.016%
2025-05-27	60.7600	62.3000	60.3900	62.2500	+3.046%	73,473	+6.715%
2025-05-23	60.0500	60.5600	59.5400	60.4100	+0.133%	59,361	+9.965%
2025-05-22	60.3700	61.0600	59.8200	60.3300	-0.626%	80,553	+10.111%
2025-05-21	62.5100	63.3000	60.1350	60.7100	-3.864%	101,950	+9.422%
2025-05-20	63.0600	63.8100	62.3900	63.1500	-0.047%	64,914	+5.194%
2025-05-19	63.6300	63.8800	61.9201	63.1800	-0.941%	86,546	+5.144%
2025-05-16	62.5800	63.8000	61.8400	63.7800	+1.885%	72,728	+4.155%
2025-05-15	61.2700	62.6000	60.3300	62.6000	+2.371%	65,052	+6.118%
2025-05-14	62.5300	62.5300	61.0800	61.1500	-2.379%	80,131	+8.635%
2025-05-13	63.1000	63.3600	62.2700	62.6400	-0.271%	57,621	+6.050%
2025-05-12	61.7400	62.9890	61.4550	62.8100	+2.715%	85,155	+5.763%
2025-05-09	61.1500	61.6700	60.9400	61.1500	+0.312%	68,083	+8.635%
2025-05-08	59.1100	61.3500	58.4700	60.9600	+3.462%	152,879	+8.973%
2025-05-07	60.1000	60.1000	58.8000	58.9200	-1.734%	82,144	+12.746%
2025-05-06	61.2400	61.3100	59.8000	59.9600	-2.250%	93,414	+10.791%
2025-05-05	61.4000	62.3900	60.5562	61.3400	+0.033%	145,122	+8.298%
2025-05-02	62.8800	63.7200	59.6650	61.3200	-2.496%	136,344	+8.333%
2025-05-01	65.5200	65.8853	60.0000	62.8900	-5.100%	178,903	+5.629%
2025-04-30	67.1300	67.1300	66.1050	66.2700	-0.704%	83,747	+0.241%
2025-04-29	66.5100	66.9300	66.0000	66.7400	+0.361%	49,072	-0.464%
2025-04-28	67.4500	67.4500	66.1400	66.5000	-1.816%	56,038	-0.105%
2025-04-25	68.9300	69.4500	66.8500	67.7300	-1.023%	65,693	-1.919%
2025-04-24	68.9800	69.0100	67.5200	68.4300	-1.127%	69,005	-2.923%
2025-04-23	68.6500	69.4000	68.1300	69.2100	+0.816%	70,134	-4.017%
2025-04-22	68.2200	68.8300	67.6100	68.6500	+1.060%	58,380	-3.234%
2025-04-21	67.6000	68.1535	67.0100	67.9300	-0.760%	46,784	-2.208%
2025-04-17	67.1700	68.7100	67.1700	68.4500	+2.058%	69,362	-2.951%
2025-04-16	67.7500	69.4350	66.6100	67.0700	-0.490%	75,926	-0.954%
2025-04-15	68.9300	68.9300	66.9900	67.4000	-1.245%	53,966	-1.439%
2025-04-14	67.3400	68.4000	66.9400	68.2500	+1.351%	47,861	-2.667%
2025-04-11	66.8400	68.0000	66.0700	67.3400	+1.416%	64,279	-1.351%
2025-04-10	67.8000	68.2500	65.9500	66.4000	-1.964%	63,921	+0.045%