Dark

JBSS
John B. Sanfilippo & SON
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

85.93USD-2.843%(-2.52)95,317

64.50Bid 98.92Ask 34.42Spread

Pre-market

0.00USD-100.000%(-88.45)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

85.99USD+0.064%(+0.06)11,957

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	87.6000	87.8800	85.9300	85.9300	-2.849%	95,317	0.000%
2026-06-29	86.5600	88.6600	85.9280	88.4500	+1.585%	87,778	-2.849%
2026-06-26	85.4400	87.6940	85.4400	87.0700	+2.508%	302,201	-1.309%
2026-06-25	84.1500	85.8900	84.0400	84.9400	+0.783%	107,127	+1.166%
2026-06-24	81.6900	84.5100	81.6900	84.2800	+3.221%	107,192	+1.958%
2026-06-23	79.1600	81.9900	79.1400	81.6500	+3.512%	100,669	+5.242%
2026-06-22	78.2400	79.6200	78.0200	78.8800	+1.076%	139,133	+8.938%
2026-06-18	78.4500	78.9500	77.6100	78.0400	+0.502%	238,399	+10.110%
2026-06-17	77.7700	78.5050	76.8000	77.6500	-0.893%	127,939	+10.663%
2026-06-16	78.8600	79.7500	77.8328	78.3500	-0.407%	85,480	+9.675%
2026-06-15	79.4300	79.7100	78.5150	78.6700	-0.957%	76,054	+9.228%
2026-06-12	77.7400	79.4850	77.4400	79.4300	+2.437%	100,618	+8.183%
2026-06-11	77.9500	78.7000	77.3500	77.5400	-0.526%	86,126	+10.820%
2026-06-10	77.5300	78.1850	77.4200	77.9500	+1.418%	78,684	+10.237%
2026-06-09	76.0000	77.8000	76.0000	76.8600	+1.869%	112,155	+11.801%
2026-06-08	75.4100	76.2100	74.2400	75.4500	+0.053%	139,160	+13.890%
2026-06-05	76.0400	77.8473	75.2900	75.4100	-0.528%	295,539	+13.950%
2026-06-04	75.0300	76.4500	75.0300	75.8100	+2.046%	137,810	+13.349%
2026-06-03	74.2100	75.9000	73.7200	74.2900	+0.270%	203,423	+15.668%
2026-06-02	73.7500	75.7950	73.1200	74.0900	+0.325%	196,168	+15.981%
2026-06-01	75.0000	75.7850	73.3500	73.8500	-1.415%	146,796	+16.357%
2026-05-29	75.5800	75.9650	74.7000	74.9100	-1.200%	122,078	+14.711%
2026-05-28	77.3600	77.6600	75.4200	75.8200	-2.142%	110,398	+13.334%
2026-05-27	75.8800	77.5950	75.8800	77.4800	+2.378%	119,536	+10.906%
2026-05-26	76.7100	77.4400	75.1900	75.6800	-1.343%	83,987	+13.544%
2026-05-22	76.1700	76.9350	75.6550	76.7100	+0.709%	70,021	+12.019%
2026-05-21	74.8200	76.5000	74.1100	76.1700	+0.941%	76,957	+12.813%
2026-05-20	75.2200	75.8900	74.5000	75.4600	+0.080%	114,705	+13.875%
2026-05-19	75.5700	77.2400	75.1500	75.4000	-0.212%	104,240	+13.966%
2026-05-18	75.2900	77.1500	75.0400	75.5600	+0.868%	117,554	+13.724%
2026-05-15	74.8700	75.3350	73.9000	74.9100	+0.214%	112,225	+14.711%
2026-05-14	75.7100	76.5400	74.2200	74.7500	-1.229%	96,954	+14.957%
2026-05-13	76.4100	76.6150	74.8900	75.6800	-0.955%	107,973	+13.544%
2026-05-12	75.3400	77.5900	75.0900	76.4100	+1.259%	123,197	+12.459%
2026-05-11	77.9700	79.7250	74.9000	75.4600	-3.194%	82,539	+13.875%
2026-05-08	78.5800	78.8600	76.6500	77.9500	-0.192%	126,649	+10.237%
2026-05-07	79.2000	81.1750	77.7400	78.1000	-1.934%	98,059	+10.026%
2026-05-06	80.3300	81.1900	78.6900	79.6400	-0.859%	111,827	+7.898%
2026-05-05	79.6200	81.0450	78.4901	80.3300	+1.632%	71,934	+6.971%
2026-05-04	78.9000	80.1500	77.8850	79.0400	-0.766%	142,171	+8.717%
2026-05-01	81.8000	84.8900	79.5400	79.6500	-2.616%	303,948	+7.884%
2026-04-30	77.6000	82.6150	77.4150	81.7900	+6.734%	145,631	+5.062%
2026-04-29	76.6900	77.4000	74.9201	76.6300	-0.338%	135,711	+12.136%
2026-04-28	79.0300	80.2000	76.0100	76.8900	-2.001%	82,808	+11.757%
2026-04-27	80.4800	81.0800	78.3400	78.4600	-3.977%	89,397	+9.521%
2026-04-24	81.8650	82.5400	80.8400	81.7100	+0.332%	67,195	+5.165%
2026-04-23	81.1000	82.5000	81.1000	81.4400	+1.105%	97,474	+5.513%
2026-04-22	80.5300	81.6000	80.1300	80.5500	-0.099%	104,010	+6.679%
2026-04-21	80.8600	81.2100	79.2300	80.6300	-0.641%	110,948	+6.573%
2026-04-20	81.3200	82.0000	80.6350	81.1500	-0.086%	99,317	+5.890%
2026-04-17	81.6600	82.1450	80.8550	81.2200	+0.396%	98,336	+5.799%
2026-04-16	80.2700	81.6000	80.2700	80.9000	+0.049%	103,443	+6.218%
2026-04-15	81.2600	82.2500	80.5100	80.8600	-0.931%	99,820	+6.270%
2026-04-14	80.5000	81.6200	80.0000	81.6200	+1.228%	68,960	+5.281%
2026-04-13	82.2400	82.3900	79.9900	80.6300	-2.243%	65,532	+6.573%
2026-04-10	83.7400	84.1650	82.1650	82.4800	-1.587%	40,999	+4.183%
2026-04-09	82.2900	84.2000	80.8801	83.8100	+1.134%	87,890	+2.530%
2026-04-08	82.7500	83.4500	82.3600	82.8700	+0.889%	76,776	+3.693%
2026-04-07	81.7400	83.0300	81.6200	82.1400	+0.085%	88,001	+4.614%
2026-04-06	81.9800	82.7300	80.5200	82.0700	-0.146%	89,820	+4.703%
2026-04-02	82.0300	82.6200	80.2200	82.1900	-0.424%	94,915	+4.550%
2026-04-01	79.2800	83.5400	77.5900	82.5400	+4.046%	231,783	+4.107%
2026-03-31	80.5600	82.5150	78.3000	79.3300	+0.063%	84,244	+8.320%
2026-03-30	77.9700	80.0150	77.5950	79.2800	+2.178%	55,039	+8.388%
2026-03-27	77.2000	78.2500	77.1800	77.5900	0.000%	31,959	+10.749%
2026-03-26	76.5700	78.5500	76.5700	77.5900	+0.910%	39,892	+10.749%
2026-03-25	77.1400	78.7141	75.4100	76.8900	-0.117%	44,709	+11.757%
2026-03-24	76.6900	77.7800	75.7050	76.9800	+0.260%	53,500	+11.626%
2026-03-23	75.3000	77.3700	75.1400	76.7800	+3.130%	64,379	+11.917%
2026-03-20	76.1800	76.1800	73.3400	74.4500	-2.220%	148,821	+15.420%
2026-03-19	75.5600	76.6850	73.9800	76.1400	+0.981%	100,713	+12.858%
2026-03-18	76.1600	76.7500	75.0300	75.4000	-0.946%	60,157	+13.966%
2026-03-17	75.5300	77.0000	75.5000	76.1200	-0.366%	53,004	+12.888%
2026-03-16	76.9000	77.0300	75.9950	76.4000	+0.170%	38,464	+12.474%
2026-03-13	76.3700	76.7900	75.5119	76.2700	-0.039%	42,239	+12.666%
2026-03-12	75.7300	77.4100	74.6550	76.3000	+0.263%	50,355	+12.621%
2026-03-11	76.3100	76.5734	75.2050	76.1000	-0.666%	34,392	+12.917%
2026-03-10	75.8300	76.9500	74.7350	76.6100	+0.896%	60,055	+12.166%
2026-03-09	76.6000	76.7000	74.3300	75.9300	-1.313%	63,599	+13.170%
2026-03-06	77.1200	82.7199	76.0400	76.9400	-0.965%	58,154	+11.684%
2026-03-05	78.4900	79.1000	77.5400	77.6900	-2.067%	50,025	+10.606%
2026-03-04	79.7400	80.3200	78.4800	79.3300	-1.153%	78,729	+8.320%
2026-03-03	82.5000	82.6700	79.6900	80.2550	-3.097%	41,759	+7.071%
2026-03-02	81.4300	83.1500	80.0000	82.8200	+0.254%	73,979	+3.755%
2026-02-27	80.7800	83.1350	80.5300	82.6100	+1.988%	57,396	+4.019%
2026-02-26	81.9900	82.6900	80.7224	81.0000	-1.675%	69,946	+6.086%
2026-02-25	83.0500	83.0500	80.7901	82.3800	-0.962%	40,114	+4.309%
2026-02-24	82.9800	83.8300	82.4000	83.1800	+0.024%	68,496	+3.306%
2026-02-23	83.0100	84.0700	81.9220	83.1600	+0.217%	69,201	+3.331%
2026-02-20	83.7300	85.1500	82.7900	82.9800	-0.682%	116,470	+3.555%
2026-02-19	79.9700	83.5700	79.9150	83.5500	+3.583%	125,466	+2.849%
2026-02-18	79.4000	80.8000	78.5600	80.6600	+1.103%	76,628	+6.534%
2026-02-17	80.2100	80.6600	77.8800	79.7800	-0.424%	64,785	+7.709%
2026-02-13	79.5700	80.1400	78.7300	80.1200	+1.392%	50,668	+7.252%
2026-02-12	79.0000	79.8399	77.7000	79.0200	+0.038%	48,771	+8.745%
2026-02-11	78.3100	79.0000	77.5700	78.9900	+0.650%	50,475	+8.786%
2026-02-10	78.2400	78.7500	77.6000	78.4800	+0.307%	56,689	+9.493%
2026-02-09	78.5000	78.5000	77.4900	78.2400	-0.471%	45,913	+9.829%
2026-02-06	79.5900	80.9600	78.1000	78.6100	-0.945%	68,653	+9.312%
2026-02-05	80.1700	81.1400	79.2350	79.3600	-0.377%	78,382	+8.279%
2026-02-04	79.0600	80.4950	79.0000	79.6600	+1.387%	70,103	+7.871%
2026-02-03	79.6500	80.9500	76.5700	78.5700	-1.640%	92,122	+9.367%
2026-02-02	80.7100	81.9300	78.2500	79.8800	-1.261%	91,770	+7.574%
2026-01-30	76.3300	81.4900	75.4000	80.9000	+7.067%	152,659	+6.218%
2026-01-29	74.1200	77.6100	74.1200	75.5600	+1.915%	106,777	+13.724%
2026-01-28	74.5400	74.6950	73.5100	74.1400	-0.363%	40,985	+15.902%
2026-01-27	74.2000	74.7700	73.5500	74.4100	+0.121%	34,778	+15.482%
2026-01-26	73.7500	75.3500	73.3600	74.3200	+0.800%	33,316	+15.622%
2026-01-23	74.3800	74.3900	72.9204	73.7300	-0.994%	56,929	+16.547%
2026-01-22	75.1200	76.1600	74.4700	74.4700	-1.247%	40,020	+15.389%
2026-01-21	75.1500	75.5900	74.0750	75.4100	+0.346%	45,872	+13.950%
2026-01-20	72.8300	75.3100	72.7300	75.1500	+2.259%	34,764	+14.345%
2026-01-16	74.1000	74.4000	73.0720	73.4900	-1.329%	66,809	+16.927%
2026-01-15	73.7000	74.5600	73.5100	74.4800	+0.771%	37,407	+15.373%
2026-01-14	72.0500	74.5900	72.0500	73.9100	+2.439%	42,682	+16.263%
2026-01-13	71.9100	72.2850	71.7300	72.1500	+0.740%	23,179	+19.099%
2026-01-12	70.7950	72.2300	70.4600	71.6200	+1.087%	35,951	+19.980%
2026-01-09	69.9700	71.3400	69.8331	70.8500	+0.969%	35,065	+21.284%
2026-01-08	69.1500	70.6550	69.1500	70.1700	+1.022%	44,501	+22.460%
2026-01-07	69.7700	70.4700	68.8800	69.4600	-0.516%	39,356	+23.711%
2026-01-06	69.8200	70.0500	68.8900	69.8200	0.000%	39,606	+23.074%
2026-01-05	69.5300	70.1500	69.0100	69.8200	+0.072%	54,563	+23.074%
2026-01-02	70.4700	71.8250	69.7700	69.7700	-1.176%	75,187	+23.162%
2025-12-31	71.2500	72.5600	70.4300	70.6000	-1.079%	49,351	+21.714%
2025-12-30	71.2600	72.6750	70.8700	71.3700	+0.154%	39,760	+20.401%
2025-12-29	71.7000	71.9560	71.1650	71.2600	-0.669%	27,873	+20.587%
2025-12-26	72.5700	72.5700	71.1900	71.7400	-0.720%	28,839	+19.780%
2025-12-24	75.1000	75.1000	71.3800	72.2600	+0.515%	22,177	+18.918%
2025-12-23	73.2300	73.2300	71.8700	71.8900	-2.190%	29,786	+19.530%
2025-12-22	73.7700	74.4480	72.5400	73.5000	-0.676%	44,931	+16.912%
2025-12-19	75.8000	76.1470	73.5000	74.0000	-2.785%	180,491	+16.122%
2025-12-18	76.6200	77.1550	75.7200	76.1200	-0.653%	63,095	+12.888%
2025-12-17	76.0600	77.5000	75.5333	76.6200	+0.551%	38,585	+12.151%
2025-12-16	77.1600	77.4200	75.9600	76.2000	-1.052%	45,054	+12.769%
2025-12-15	75.6400	77.2100	75.1500	77.0100	+2.639%	66,490	+11.583%
2025-12-12	74.6200	75.4450	73.9500	75.0300	+0.644%	68,909	+14.528%
2025-12-11	74.4900	75.1200	73.9650	74.5500	+0.702%	63,568	+15.265%
2025-12-10	73.5400	74.6900	73.3600	74.0300	+1.690%	88,202	+16.075%
2025-12-09	71.6900	73.0550	71.4600	72.8000	+1.690%	42,286	+18.036%
2025-12-08	71.8800	73.1490	71.0625	71.5900	-0.680%	75,891	+20.031%
2025-12-05	71.8000	72.1600	71.4050	72.0800	+0.209%	34,054	+19.215%
2025-12-04	72.6300	72.8400	71.8100	71.9300	-0.814%	59,571	+19.463%
2025-12-03	71.8100	73.0200	71.6501	72.5200	+1.003%	55,198	+18.491%
2025-12-02	71.4900	72.1200	69.7800	71.8000	+0.814%	53,925	+19.680%
2025-12-01	70.9800	71.2359	69.6700	71.2200	-1.941%	61,637	+20.654%
2025-11-28	72.8100	73.3300	71.8300	72.6300	+0.124%	47,029	+18.312%
2025-11-26	72.0500	73.7500	71.9100	72.5400	+0.263%	115,695	+18.459%
2025-11-25	71.4000	73.2300	71.3925	72.3500	+2.160%	74,544	+18.770%
2025-11-24	70.3600	71.1400	69.6300	70.8200	+0.725%	63,336	+21.336%
2025-11-21	69.0100	71.0000	69.0100	70.3100	+2.046%	85,490	+22.216%
2025-11-20	69.4400	69.4400	68.3500	68.9000	0.000%	50,833	+24.717%
2025-11-19	69.2900	70.0000	68.7500	68.9000	-0.246%	57,303	+24.717%
2025-11-18	67.7200	69.2100	67.3200	69.0700	+1.469%	50,376	+24.410%
2025-11-17	68.1900	68.7500	67.6800	68.0700	-0.642%	46,325	+26.238%
2025-11-14	67.9800	68.7600	67.1200	68.5100	+0.973%	51,643	+25.427%
2025-11-13	67.9500	68.4400	67.5600	67.8500	+0.236%	37,966	+26.647%
2025-11-12	67.2300	68.1000	66.6200	67.6900	+0.237%	56,881	+26.946%
2025-11-11	67.5000	68.0500	67.0400	67.5300	+0.119%	38,145	+27.247%
2025-11-10	68.1400	68.1400	66.7105	67.4500	-0.251%	55,114	+27.398%
2025-11-07	68.3000	68.9100	67.2700	67.6200	-0.588%	45,273	+27.078%
2025-11-06	69.4400	69.5800	67.9100	68.0200	-2.242%	42,676	+26.330%
2025-11-05	68.0900	70.1300	67.4400	69.5800	+2.354%	73,362	+23.498%
2025-11-04	64.1200	68.1900	64.1200	67.9800	+6.086%	103,484	+26.405%
2025-11-03	62.1600	64.4250	61.3400	64.0800	+2.071%	129,086	+34.098%
2025-10-31	67.7100	67.7100	62.7100	62.7800	-8.457%	152,553	+36.875%
2025-10-30	65.7300	69.9700	65.0000	68.5800	+15.261%	298,683	+25.299%
2025-10-29	60.2300	61.4887	59.0700	59.5000	-1.146%	119,409	+44.420%
2025-10-28	60.5800	61.3650	60.1300	60.1900	-0.905%	86,130	+42.765%
2025-10-27	60.8000	61.0000	60.0000	60.7400	+0.082%	71,942	+41.472%
2025-10-24	61.5000	62.4400	60.5300	60.6900	-1.011%	72,483	+41.588%
2025-10-23	61.8400	61.8400	60.9700	61.3100	-0.937%	58,600	+40.157%
2025-10-22	60.7800	62.2050	60.3500	61.8900	+2.129%	60,438	+38.843%
2025-10-21	61.1500	61.3925	60.6000	60.6000	-0.948%	40,771	+41.799%
2025-10-20	61.2000	61.5750	60.8800	61.1800	+0.033%	38,366	+40.454%
2025-10-17	61.4500	61.9300	61.0000	61.1600	-0.228%	59,052	+40.500%
2025-10-16	61.0100	62.0150	61.0100	61.3000	+0.624%	63,069	+40.179%
2025-10-15	61.4500	62.0050	60.6600	60.9200	-0.895%	59,605	+41.054%
2025-10-14	60.8700	61.9100	60.6350	61.4700	+0.490%	60,951	+39.792%
2025-10-13	62.0500	62.5500	61.1100	61.1700	-1.227%	65,767	+40.477%
2025-10-10	62.2600	62.4250	61.5200	61.9300	-0.065%	101,650	+38.753%
2025-10-09	62.4200	62.4650	61.6600	61.9700	-0.562%	65,961	+38.664%
2025-10-08	62.9300	63.3250	62.2010	62.3200	-0.606%	73,037	+37.885%
2025-10-07	63.1500	63.4700	62.6900	62.7000	-1.042%	58,784	+37.049%
2025-10-06	64.6300	64.9800	63.0500	63.3600	-1.965%	56,233	+35.622%
2025-10-03	64.4900	65.7050	64.4900	64.6300	+0.264%	68,044	+32.957%
2025-10-02	64.4500	65.4450	63.9800	64.4600	-0.386%	63,701	+33.307%
2025-10-01	63.8800	65.1989	63.8800	64.7100	+0.669%	90,429	+32.792%
2025-09-30	63.2700	64.5700	63.2700	64.2800	+1.612%	66,210	+33.681%
2025-09-29	63.3100	63.6300	62.7850	63.2600	-0.063%	58,606	+35.836%
2025-09-26	62.8800	63.8300	62.8700	63.3000	+0.524%	51,166	+35.750%
2025-09-25	63.5200	63.8298	62.4800	62.9700	-0.733%	44,054	+36.462%
2025-09-24	63.4900	63.7200	63.0800	63.4350	+0.055%	45,828	+35.461%
2025-09-23	64.6000	64.9300	63.2700	63.4000	-1.323%	62,005	+35.536%
2025-09-22	63.1800	64.5200	62.6050	64.2500	+1.597%	57,989	+33.743%
2025-09-19	64.5500	64.5500	62.8700	63.2400	-2.075%	120,292	+35.879%
2025-09-18	64.3000	64.8050	63.5900	64.5800	+0.553%	64,278	+33.060%
2025-09-17	64.9600	65.8500	64.1150	64.2250	-0.887%	82,347	+33.795%
2025-09-16	63.3100	64.8600	62.7800	64.8000	+2.353%	59,404	+32.608%
2025-09-15	63.5500	64.0100	62.6000	63.3100	-0.039%	80,420	+35.729%
2025-09-12	63.8000	63.8800	63.0000	63.3350	-0.962%	53,565	+35.675%
2025-09-11	62.2100	64.0600	62.2100	63.9500	+2.797%	55,905	+34.371%
2025-09-10	63.0600	63.4750	61.6800	62.2100	-1.535%	79,765	+38.129%
2025-09-09	63.9400	64.1600	62.8900	63.1800	-0.987%	49,000	+36.008%
2025-09-08	64.1500	65.2350	63.2000	63.8100	-0.762%	66,486	+34.665%
2025-09-05	63.6000	65.0700	63.6000	64.3000	+1.069%	59,809	+33.639%
2025-09-04	64.4800	64.7150	63.4100	63.6200	-0.795%	47,314	+35.068%
2025-09-03	63.9100	64.2400	63.5000	64.1300	-0.093%	44,782	+33.993%
2025-09-02	64.7500	65.2250	63.3900	64.1900	-1.094%	76,760	+33.868%
2025-08-29	64.5900	65.1500	64.5200	64.9000	+0.480%	73,308	+32.404%
2025-08-28	65.6400	65.8400	63.6000	64.5900	-1.600%	73,178	+33.039%
2025-08-27	64.0000	65.9000	64.0000	65.6400	+2.036%	84,439	+30.911%
2025-08-26	65.9100	66.0200	64.3100	64.3300	-2.604%	84,840	+33.577%
2025-08-25	67.0000	67.0050	65.8500	66.0500	-1.623%	69,055	+30.098%
2025-08-22	64.1200	67.4100	63.8100	67.1400	+5.038%	116,737	+27.986%
2025-08-21	60.7600	64.4350	60.7600	63.9200	+1.913%	91,152	+34.434%
2025-08-20	63.5000	63.9700	62.0000	62.7200	-0.838%	106,324	+37.006%
2025-08-19	61.7100	63.3425	61.5401	63.2500	-0.362%	109,642	+35.858%
2025-08-18	62.6100	63.5900	62.0500	63.4800	+1.584%	93,966	+35.365%
2025-08-15	62.8900	62.8900	61.5200	62.4900	-0.303%	105,592	+37.510%
2025-08-14	63.2600	64.0000	62.1800	62.6800	-1.678%	101,333	+37.093%
2025-08-13	63.3700	64.5500	63.0600	63.7500	+0.441%	116,873	+34.792%
2025-08-12	62.3500	64.0450	62.1000	63.4700	+1.976%	133,765	+35.387%
2025-08-11	62.8800	63.4000	61.9500	62.2400	-1.065%	78,825	+38.062%
2025-08-08	63.4400	64.2800	62.2000	62.9100	-0.663%	86,262	+36.592%
2025-08-07	63.0500	63.8900	62.3200	63.3300	+0.924%	67,857	+35.686%
2025-08-06	63.3900	64.0900	62.4300	62.7500	-1.103%	46,777	+36.940%
2025-08-05	63.7000	63.9050	63.0600	63.4500	-0.595%	64,880	+35.429%
2025-08-04	63.5300	64.0600	62.9840	63.8300	+0.646%	63,895	+34.623%
2025-08-01	63.2900	63.7100	62.1000	63.4200	+0.174%	72,570	+35.494%
2025-07-31	64.3300	66.2800	62.5900	63.3100	-2.510%	93,800	+35.729%
2025-07-30	66.8800	67.1800	64.9400	64.9400	-2.697%	55,426	+32.322%
2025-07-29	66.6600	67.4650	66.1700	66.7400	+0.120%	57,139	+28.753%
2025-07-28	67.9000	67.9000	66.0300	66.6600	-2.071%	66,465	+28.908%
2025-07-25	68.9800	68.9800	67.6032	68.0700	-0.859%	43,419	+26.238%
2025-07-24	69.2500	69.2500	68.2100	68.6600	-0.866%	54,090	+25.153%
2025-07-23	69.0600	69.3550	68.6000	69.2600	+1.183%	56,473	+24.069%
2025-07-22	66.4700	68.6550	66.4700	68.4500	+2.994%	71,852	+25.537%
2025-07-21	66.6800	67.0900	66.0800	66.4600	+0.317%	51,766	+29.296%
2025-07-18	67.9600	67.9600	66.0500	66.2500	-2.185%	62,602	+29.706%
2025-07-17	66.4000	68.3450	66.2000	67.7300	+2.342%	89,403	+26.871%
2025-07-16	65.4000	66.5800	65.1200	66.1800	+2.796%	119,355	+29.843%
2025-07-15	66.9700	67.2000	64.2300	64.3800	-3.767%	91,837	+33.473%
2025-07-14	67.2600	67.8933	66.0900	66.9000	-0.712%	91,139	+28.445%
2025-07-11	66.9900	67.5600	66.1501	67.3800	+0.298%	98,298	+27.530%
2025-07-10	66.6400	68.0600	66.6000	67.1800	+0.284%	73,792	+27.910%
2025-07-09	66.3500	66.9900	65.0900	66.9900	+0.949%	65,818	+28.273%
2025-07-08	65.6100	66.6500	65.0850	66.3600	+1.514%	77,620	+29.491%
2025-07-07	65.5100	67.0500	64.9200	65.3700	-1.119%	72,428	+31.452%
2025-07-03	66.4800	66.9300	65.5500	66.1100	-0.407%	27,250	+29.980%
2025-07-02	66.2800	66.7000	65.5700	66.3800	+0.151%	66,228	+29.452%
2025-07-01	62.9100	66.9600	62.9100	66.2800	+4.807%	65,793	+29.647%
2025-06-30	63.7200	65.0300	62.4050	63.2400	-0.284%	86,678	+35.879%
2025-06-27	63.2300	64.0425	61.3750	63.4200	+0.715%	459,464	+35.494%
2025-06-26	63.3600	64.3300	62.5304	62.9700	-0.568%	67,434	+36.462%
2025-06-25	65.2900	65.2900	63.1900	63.3300	-3.254%	90,933	+35.686%
2025-06-24	64.7600	65.7700	64.1900	65.4600	+1.536%	94,469	+31.271%
2025-06-23	62.9600	64.5000	62.8800	64.4700	+2.042%	56,000	+33.287%
2025-06-20	63.4600	63.4600	62.6000	63.1800	+0.766%	102,245	+36.008%
2025-06-18	62.2600	63.4599	62.2600	62.7000	+0.771%	45,670	+37.049%
2025-06-17	62.2200	63.2273	62.0700	62.2200	-0.336%	51,187	+38.107%
2025-06-16	62.8700	63.3600	62.1600	62.4300	+0.064%	51,796	+37.642%
2025-06-13	63.3200	63.6700	62.3900	62.3900	-1.856%	53,423	+37.730%
2025-06-12	63.8000	63.8000	62.9000	63.5700	-0.563%	51,042	+35.174%
2025-06-11	65.1100	65.2500	63.0900	63.9300	-1.419%	154,307	+34.413%
2025-06-10	64.2500	65.7290	64.1883	64.8500	+1.352%	90,571	+32.506%
2025-06-09	62.1500	64.2200	62.1345	63.9850	+2.919%	79,686	+34.297%
2025-06-06	61.6300	62.1800	61.2900	62.1700	+1.801%	33,946	+38.218%
2025-06-05	61.6900	62.1300	60.6950	61.0700	-0.997%	51,529	+40.707%
2025-06-04	62.7200	62.7650	61.6850	61.6850	-1.446%	46,304	+39.305%
2025-06-03	61.9000	62.8800	61.0400	62.5900	+1.508%	51,214	+37.290%
2025-06-02	61.9700	62.5100	60.8400	61.6600	-0.772%	73,123	+39.361%
2025-05-30	62.1700	62.5700	61.6200	62.1400	+0.097%	44,571	+38.285%
2025-05-29	62.1000	62.3100	61.1700	62.0800	+0.943%	44,961	+38.418%
2025-05-28	62.1000	62.6500	61.3000	61.5000	-1.205%	53,258	+39.724%
2025-05-27	60.7600	62.3000	60.3900	62.2500	+3.046%	73,473	+38.040%
2025-05-23	60.0500	60.5600	59.5400	60.4100	+0.133%	59,361	+42.245%
2025-05-22	60.3700	61.0600	59.8200	60.3300	-0.626%	80,553	+42.433%
2025-05-21	62.5100	63.3000	60.1350	60.7100	-3.864%	101,950	+41.542%
2025-05-20	63.0600	63.8100	62.3900	63.1500	-0.047%	64,914	+36.073%
2025-05-19	63.6300	63.8800	61.9201	63.1800	-0.941%	86,546	+36.008%
2025-05-16	62.5800	63.8000	61.8400	63.7800	+1.885%	72,728	+34.729%
2025-05-15	61.2700	62.6000	60.3300	62.6000	+2.371%	65,052	+37.268%
2025-05-14	62.5300	62.5300	61.0800	61.1500	-2.379%	80,131	+40.523%
2025-05-13	63.1000	63.3600	62.2700	62.6400	-0.271%	57,621	+37.181%
2025-05-12	61.7400	62.9890	61.4550	62.8100	+2.715%	85,155	+36.809%
2025-05-09	61.1500	61.6700	60.9400	61.1500	+0.312%	68,083	+40.523%
2025-05-08	59.1100	61.3500	58.4700	60.9600	+3.462%	152,879	+40.961%
2025-05-07	60.1000	60.1000	58.8000	58.9200	-1.734%	82,144	+45.842%
2025-05-06	61.2400	61.3100	59.8000	59.9600	-2.250%	93,414	+43.312%
2025-05-05	61.4000	62.3900	60.5562	61.3400	+0.033%	145,122	+40.088%
2025-05-02	62.8800	63.7200	59.6650	61.3200	-2.496%	136,344	+40.134%
2025-05-01	65.5200	65.8853	60.0000	62.8900	-5.100%	178,903	+36.635%
2025-04-30	67.1300	67.1300	66.1050	66.2700	-0.704%	83,747	+29.667%
2025-04-29	66.5100	66.9300	66.0000	66.7400	+0.361%	49,072	+28.753%
2025-04-28	67.4500	67.4500	66.1400	66.5000	-1.816%	56,038	+29.218%
2025-04-25	68.9300	69.4500	66.8500	67.7300	-1.023%	65,693	+26.871%
2025-04-24	68.9800	69.0100	67.5200	68.4300	-1.127%	69,005	+25.574%
2025-04-23	68.6500	69.4000	68.1300	69.2100	+0.816%	70,134	+24.158%
2025-04-22	68.2200	68.8300	67.6100	68.6500	+1.060%	58,380	+25.171%
2025-04-21	67.6000	68.1535	67.0100	67.9300	-0.760%	46,784	+26.498%
2025-04-17	67.1700	68.7100	67.1700	68.4500	+2.058%	69,362	+25.537%
2025-04-16	67.7500	69.4350	66.6100	67.0700	-0.490%	75,926	+28.120%
2025-04-15	68.9300	68.9300	66.9900	67.4000	-1.245%	53,966	+27.493%
2025-04-14	67.3400	68.4000	66.9400	68.2500	+1.351%	47,861	+25.905%
2025-04-11	66.8400	68.0000	66.0700	67.3400	+1.416%	64,279	+27.606%
2025-04-10	67.8000	68.2500	65.9500	66.4000	-1.964%	63,921	+29.413%
2025-04-09	66.2500	69.6650	65.2913	67.7300	+1.468%	74,281	+26.871%
2025-04-08	67.7000	68.7400	66.2800	66.7500	-0.625%	88,064	+28.734%
2025-04-07	69.1700	69.2400	66.0412	67.1700	-1.970%	106,983	+27.929%
2025-04-04	67.7500	69.3150	67.0000	68.5200	+0.175%	76,706	+25.409%
2025-04-03	69.3400	70.0550	67.4700	68.4000	-1.113%	88,759	+25.629%
2025-04-02	70.4500	70.7600	68.4600	69.1700	-1.956%	53,404	+24.230%
2025-04-01	71.4000	71.6000	70.2600	70.5500	-0.437%	41,260	+21.800%
2025-03-31	70.4800	71.8650	70.4800	70.8600	+0.071%	70,062	+21.267%
2025-03-28	71.0000	71.2600	70.0600	70.8100	-0.310%	40,937	+21.353%
2025-03-27	69.9900	71.3900	69.9900	71.0300	+1.908%	56,288	+20.977%
2025-03-26	69.2100	69.8400	69.2100	69.7000	+0.693%	41,923	+23.286%
2025-03-25	70.4300	70.4300	68.9400	69.2200	-2.121%	63,867	+24.140%
2025-03-24	70.6400	71.1400	70.3426	70.7200	+0.369%	42,059	+21.507%
2025-03-21	70.6500	70.7500	69.9200	70.4600	-0.466%	136,548	+21.956%
2025-03-20	70.4300	70.9050	69.8500	70.7900	+0.797%	54,202	+21.387%
2025-03-19	71.1100	71.1100	69.6700	70.2300	-1.279%	63,575	+22.355%
2025-03-18	71.3500	71.3700	70.3100	71.1400	-0.280%	58,888	+20.790%
2025-03-17	70.9000	71.7300	70.2200	71.3400	+0.536%	43,765	+20.451%
2025-03-14	70.3800	71.0641	69.8200	70.9600	+0.810%	52,722	+21.096%
2025-03-13	70.7600	71.8700	69.8000	70.3900	-0.719%	43,051	+22.077%
2025-03-12	73.2300	73.3300	70.8500	70.9000	-3.182%	51,718	+21.199%
2025-03-11	73.7000	74.1300	72.1700	73.2300	-1.374%	108,335	+17.343%
2025-03-10	74.4800	76.7500	73.5300	74.2500	-0.442%	84,313	+15.731%
2025-03-07	73.4000	75.9800	73.4000	74.5800	+1.594%	64,231	+15.219%
2025-03-06	70.9100	73.6900	70.9100	73.4100	+2.772%	48,090	+17.055%
2025-03-05	70.8900	71.9600	70.6700	71.4300	+0.309%	50,642	+20.300%
2025-03-04	71.1000	73.1800	70.7500	71.2100	-0.014%	63,943	+20.671%
2025-03-03	70.6500	71.5300	70.4200	71.2200	+0.778%	57,872	+20.654%
2025-02-28	71.0100	71.6000	69.5500	70.6700	-0.184%	130,169	+21.593%
2025-02-27	72.0000	72.6800	70.5902	70.8000	-1.475%	49,630	+21.370%
2025-02-26	73.7000	73.7000	71.8100	71.8600	-2.377%	53,113	+19.580%
2025-02-25	73.3500	74.4250	73.3500	73.6100	+0.725%	67,733	+16.737%
2025-02-24	73.1200	74.0900	72.8000	73.0800	-0.137%	63,183	+17.583%
2025-02-21	72.9200	73.4600	72.4200	73.1800	+1.105%	67,181	+17.423%
2025-02-20	72.0700	73.4400	72.0700	72.3800	-0.028%	72,374	+18.721%
2025-02-19	72.1400	72.7500	71.9859	72.4000	+0.486%	58,973	+18.688%
2025-02-18	72.4400	72.6084	71.0900	72.0500	-0.497%	83,087	+19.264%
2025-02-14	72.3800	74.2708	71.7200	72.4100	-0.165%	87,604	+18.671%
2025-02-13	71.4300	72.7400	70.1100	72.5300	+1.540%	80,264	+18.475%
2025-02-12	71.4000	72.6200	71.2600	71.4300	-1.135%	101,082	+20.300%
2025-02-11	69.4000	72.3600	69.4000	72.2500	+3.957%	82,734	+18.934%
2025-02-10	68.9000	69.6350	68.5600	69.5000	+0.812%	70,934	+23.640%
2025-02-07	70.7100	71.9000	68.7882	68.9400	-2.379%	161,121	+24.645%
2025-02-06	71.0800	71.6950	70.1817	70.6200	+0.128%	90,074	+21.679%
2025-02-05	70.4600	70.9100	69.7700	70.5300	+0.099%	72,578	+21.835%
2025-02-04	69.7000	71.6800	69.5900	70.4600	+0.356%	99,086	+21.956%
2025-02-03	71.9900	72.0100	69.5400	70.2100	-2.944%	103,153	+22.390%
2025-01-31	77.3800	77.5740	71.7650	72.3400	-6.550%	178,488	+18.786%
2025-01-30	82.2300	86.5800	73.0500	77.4100	-10.633%	287,326	+11.006%
2025-01-29	86.7500	87.4350	86.4100	86.6200	-0.960%	72,590	-0.797%
2025-01-28	88.5100	89.0300	87.4400	87.4600	-1.553%	53,968	-1.749%
2025-01-27	88.7400	90.2635	88.5300	88.8400	-0.381%	71,139	-3.276%
2025-01-24	88.7500	89.7400	88.4250	89.1800	+0.202%	64,825	-3.644%
2025-01-23	87.8400	89.3600	87.0500	89.0000	+1.274%	88,459	-3.449%
2025-01-22	89.1500	89.4500	87.5698	87.8800	-1.974%	70,559	-2.219%
2025-01-21	89.4800	90.7100	87.9063	89.6500	+0.246%	72,037	-4.149%
2025-01-17	90.8900	91.2600	89.0400	89.4300	-0.655%	55,004	-3.914%
2025-01-16	88.6500	90.1200	87.5800	90.0200	+1.706%	70,802	-4.543%
2025-01-15	89.2500	90.0000	87.1000	88.5100	+0.580%	60,410	-2.915%
2025-01-14	88.0300	89.2800	87.2900	88.0000	+0.205%	56,077	-2.352%
2025-01-13	85.3000	88.4700	85.3000	87.8200	+2.462%	81,624	-2.152%
2025-01-10	86.3900	86.9367	84.5300	85.7100	-1.528%	76,966	+0.257%
2025-01-08	85.5600	87.2700	84.7500	87.0400	+1.516%	92,067	-1.275%
2025-01-07	85.7700	86.3206	84.7200	85.7400	-0.058%	108,753	+0.222%