Dark

BBW
Build-A-Bear Workshop, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:50 PM EDT

30.66USD+0.163%(+0.05)403,791

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.61)0

After-hours

Jul 1, 2026 4:03:30 PM EDT

30.56USD-0.326%(-0.10)114,827

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	30.2600	30.950000	30.260000	30.5600	-0.163%	403,791	0.000%
2026-06-30	30.3500	30.750000	29.710000	30.6100	+0.990%	334,474	-0.163%
2026-06-29	32.3600	32.360000	30.260000	30.3100	-3.287%	444,129	+0.825%
2026-06-26	31.9700	32.575000	31.280000	31.3400	-2.063%	510,559	-2.489%
2026-06-25	32.2200	33.010000	31.940000	32.0000	-1.780%	243,109	-4.500%
2026-06-24	31.0100	33.270000	30.800000	32.5800	+5.917%	400,220	-6.200%
2026-06-23	31.5400	31.740000	30.730000	30.7600	-3.301%	297,998	-0.650%
2026-06-22	32.1800	32.570000	31.570000	31.8100	-1.730%	485,498	-3.930%
2026-06-18	32.2900	33.500000	31.955000	32.3700	+2.437%	696,983	-5.592%
2026-06-17	32.5100	33.210000	31.540000	31.6000	-2.889%	336,681	-3.291%
2026-06-16	32.8400	33.500000	31.970000	32.5400	+0.092%	331,049	-6.085%
2026-06-15	32.9450	33.115000	32.250000	32.5100	+1.183%	372,105	-5.998%
2026-06-12	33.4300	34.320000	32.052100	32.1300	-5.193%	407,293	-4.886%
2026-06-11	33.8000	34.250000	33.100000	33.8900	+0.266%	515,473	-9.826%
2026-06-10	32.7900	34.150000	32.740000	33.8000	+2.331%	435,550	-9.586%
2026-06-09	33.2000	34.450000	32.770000	33.0300	+0.152%	428,267	-7.478%
2026-06-08	33.8900	34.210000	32.620000	32.9800	-2.914%	434,268	-7.338%
2026-06-05	35.3800	36.000000	33.950000	33.9700	-4.899%	254,271	-10.038%
2026-06-04	35.7900	36.510000	35.480000	35.7200	+1.276%	222,519	-14.446%
2026-06-03	35.5500	35.940000	34.610000	35.2700	-1.810%	270,592	-13.354%
2026-06-02	36.2600	36.550000	35.300000	35.9200	-1.264%	310,547	-14.922%
2026-06-01	37.1900	37.950000	35.960000	36.3800	-2.231%	383,989	-15.998%
2026-05-29	39.4800	40.180000	37.120000	37.2100	-4.344%	666,292	-17.872%
2026-05-28	36.8000	39.340000	35.200000	38.9000	+2.910%	1,209,660	-21.440%
2026-05-27	38.1600	40.065000	37.670000	37.8000	+0.345%	458,055	-19.153%
2026-05-26	37.2200	38.120000	37.100000	37.6700	+1.893%	347,302	-18.874%
2026-05-22	37.3300	38.110000	36.660000	36.9700	-0.511%	251,056	-17.338%
2026-05-21	35.8700	37.610000	35.481569	37.1600	+1.808%	294,634	-17.761%
2026-05-20	37.3500	37.350000	36.080000	36.5000	-2.615%	370,865	-16.274%
2026-05-19	34.6200	37.745000	34.280000	37.4800	+7.454%	504,165	-18.463%
2026-05-18	35.0000	35.700000	34.080000	34.8800	-1.246%	436,856	-12.385%
2026-05-15	36.1400	36.310000	34.940000	35.3200	-2.485%	374,027	-13.477%
2026-05-14	36.0700	36.580000	35.710000	36.2200	+1.343%	202,831	-15.627%
2026-05-13	35.5900	35.895000	34.290000	35.7400	-1.052%	376,163	-14.494%
2026-05-12	37.1400	37.420000	35.755000	36.1200	-2.589%	299,592	-15.393%
2026-05-11	37.9900	38.110000	36.650000	37.0800	-3.362%	318,657	-17.584%
2026-05-08	37.5100	38.810000	37.010000	38.3700	+2.539%	278,561	-20.354%
2026-05-07	36.8200	37.515000	36.360000	37.4200	+0.673%	378,528	-18.332%
2026-05-06	37.1500	37.920000	37.110000	37.1700	+1.447%	218,258	-17.783%
2026-05-05	36.3400	37.700000	36.310000	36.6400	+1.048%	294,999	-16.594%
2026-05-04	36.0500	37.500000	35.520000	36.2600	+0.666%	555,218	-15.720%
2026-05-01	36.7600	37.200000	35.900000	36.0200	-2.491%	314,954	-15.158%
2026-04-30	36.5000	37.535000	36.230000	36.9400	+0.627%	415,208	-17.271%
2026-04-29	37.6400	38.050000	35.380000	36.7100	-3.165%	520,402	-16.753%
2026-04-28	38.5900	39.160000	37.910000	37.9100	-1.635%	323,492	-19.388%
2026-04-27	38.6300	39.020000	37.700000	38.5400	-0.052%	322,389	-20.706%
2026-04-24	37.8900	38.770000	37.500000	38.5600	+1.984%	248,052	-20.747%
2026-04-23	39.3800	39.485000	37.772100	37.8100	-4.472%	206,959	-19.175%
2026-04-22	39.4400	40.150000	39.050000	39.5800	+1.357%	245,006	-22.789%
2026-04-21	39.6500	40.090000	39.000000	39.0500	-0.964%	304,998	-21.741%
2026-04-20	38.8200	39.835000	38.460000	39.4300	+0.973%	319,414	-22.496%
2026-04-17	38.4600	40.090000	38.460000	39.0500	+4.328%	381,229	-21.741%
2026-04-16	37.0200	38.160000	36.390000	37.4300	+1.108%	456,438	-18.354%
2026-04-15	38.0500	38.255000	36.770000	37.0200	-2.681%	239,388	-17.450%
2026-04-14	37.5100	38.310000	37.340000	38.0400	+2.203%	314,398	-19.664%
2026-04-13	36.9600	37.620000	36.260000	37.2200	-0.107%	302,722	-17.894%
2026-04-10	37.9100	38.040000	37.030000	37.2600	-1.559%	316,293	-17.982%
2026-04-09	37.5100	38.870000	37.080000	37.8500	-0.499%	386,166	-19.260%
2026-04-08	39.1750	40.160000	37.850000	38.0400	+2.286%	435,794	-19.664%
2026-04-07	37.1200	37.520000	36.420000	37.1900	-0.241%	246,186	-17.827%
2026-04-06	37.7100	38.420000	37.120000	37.2800	-2.075%	240,503	-18.026%
2026-04-02	36.2600	38.090000	35.910000	38.0700	+2.642%	254,124	-19.727%
2026-04-01	37.7200	38.730000	36.710000	37.0900	-0.961%	365,396	-17.606%
2026-03-31	37.4200	37.790000	35.930000	37.4500	+1.573%	647,671	-18.398%
2026-03-30	36.9000	37.700000	35.500100	36.8700	-1.100%	680,816	-17.114%
2026-03-27	38.2200	38.920000	37.140000	37.2800	-3.744%	354,787	-18.026%
2026-03-26	38.9300	40.090000	38.120000	38.7300	-2.296%	398,868	-21.095%
2026-03-25	41.6000	41.860000	38.900000	39.6400	-3.458%	469,197	-22.906%
2026-03-24	41.1900	41.820000	40.390000	41.0600	-1.322%	486,634	-25.572%
2026-03-23	41.6900	43.200000	41.000000	41.6100	+1.686%	710,130	-26.556%
2026-03-20	40.8700	41.900000	40.390000	40.9200	+0.245%	661,480	-25.318%
2026-03-19	39.5900	41.700000	39.316800	40.8200	+3.447%	567,377	-25.135%
2026-03-18	39.4600	40.730000	39.360000	39.4600	-1.251%	464,953	-22.554%
2026-03-17	39.0700	40.700000	38.990000	39.9600	+3.792%	457,025	-23.524%
2026-03-16	40.7200	41.590000	38.370000	38.5000	-5.891%	995,910	-20.623%
2026-03-13	41.6100	41.855000	39.010000	40.9100	-1.588%	785,955	-25.299%
2026-03-12	46.8600	47.000000	40.920000	41.5700	-4.415%	901,151	-26.485%
2026-03-11	45.4800	45.785000	43.400000	43.4900	-4.857%	624,898	-29.731%
2026-03-10	44.1800	46.380000	44.000000	45.7100	+3.792%	772,994	-33.144%
2026-03-09	41.0800	44.260000	39.890000	44.0400	+3.991%	744,984	-30.609%
2026-03-06	44.3700	44.620000	42.110000	42.3500	-6.388%	504,965	-27.839%
2026-03-05	45.3000	46.270000	44.220000	45.2400	-1.007%	323,361	-32.449%
2026-03-04	47.2500	47.470000	45.500000	45.7000	-1.720%	389,862	-33.129%
2026-03-03	45.2400	46.570000	43.663700	46.5000	-0.513%	316,440	-34.280%
2026-03-02	47.4500	47.710000	46.000200	46.7400	-3.946%	430,698	-34.617%
2026-02-27	49.1800	49.440000	48.260000	48.6600	-2.855%	464,412	-37.197%
2026-02-26	49.8900	51.290000	49.310000	50.0900	+0.341%	255,940	-38.990%
2026-02-25	50.5600	50.560000	49.380000	49.9200	-1.051%	238,526	-38.782%
2026-02-24	49.3000	51.075000	49.300000	50.4500	+2.666%	279,310	-39.425%
2026-02-23	51.8000	52.610000	48.450000	49.1400	-6.453%	436,844	-37.810%
2026-02-20	52.8600	54.500000	51.670000	52.5300	-0.943%	477,551	-41.824%
2026-02-19	52.6300	53.500000	52.360000	53.0300	+0.075%	184,217	-42.372%
2026-02-18	51.0600	55.240000	50.980000	52.9900	+3.415%	461,517	-42.329%
2026-02-17	50.1000	51.730000	49.920000	51.2400	+2.194%	289,324	-40.359%
2026-02-13	49.1400	50.310000	48.460000	50.1400	+1.973%	299,522	-39.051%
2026-02-12	50.7100	51.560000	48.940000	49.1700	-2.032%	293,153	-37.848%
2026-02-11	52.5100	53.890000	50.190000	50.1900	-3.740%	275,303	-39.111%
2026-02-10	53.8250	54.340000	51.390000	52.1400	-3.694%	476,171	-41.389%
2026-02-09	55.3100	56.000000	53.970000	54.1400	-2.327%	254,883	-43.554%
2026-02-06	55.4600	56.220000	54.350000	55.4300	+1.968%	374,065	-44.867%
2026-02-05	59.0400	59.230000	54.075000	54.3600	-8.377%	343,088	-43.782%
2026-02-04	60.3800	61.820000	59.235000	59.3300	-1.755%	225,291	-48.491%
2026-02-03	59.7900	60.980000	59.010000	60.3900	+0.717%	235,469	-49.396%
2026-02-02	60.2000	61.020200	59.500000	59.9600	+0.469%	288,233	-49.033%
2026-01-30	59.2100	60.440000	59.050000	59.6800	-0.517%	258,223	-48.794%
2026-01-29	61.4000	62.085000	59.895000	59.9900	-2.281%	229,101	-49.058%
2026-01-28	60.7600	62.430000	60.220000	61.3900	+0.788%	259,284	-50.220%
2026-01-27	61.1000	61.430000	60.180000	60.9100	+0.181%	230,169	-49.828%
2026-01-26	63.0200	63.300000	60.630000	60.8000	-4.025%	321,503	-49.737%
2026-01-23	63.3000	63.390000	61.640000	63.3500	-0.565%	224,255	-51.760%
2026-01-22	65.8200	66.595500	62.710000	63.7100	-2.524%	267,999	-52.033%
2026-01-21	65.6700	65.830000	63.240000	65.3600	+0.554%	506,057	-53.244%
2026-01-20	69.3600	69.360000	64.400000	65.0000	-7.958%	486,346	-52.985%
2026-01-16	70.5000	71.923700	70.490000	70.6200	-0.577%	361,306	-56.726%
2026-01-15	70.6000	72.190000	70.050000	71.0300	+0.680%	268,916	-56.976%
2026-01-14	68.7600	71.040000	68.394600	70.5500	+2.306%	298,218	-56.683%
2026-01-13	69.0500	70.000000	68.390000	68.9600	+0.335%	220,407	-55.684%
2026-01-12	66.8400	68.960000	65.417200	68.7300	+2.338%	281,741	-55.536%
2026-01-09	65.5900	67.365000	63.840000	67.1600	+2.801%	311,608	-54.497%
2026-01-08	64.1000	66.375000	63.960000	65.3300	+1.193%	333,244	-53.222%
2026-01-07	62.9900	65.090000	60.936000	64.5600	+1.462%	425,427	-52.664%
2026-01-06	62.9800	64.570000	61.875000	63.6300	+0.984%	439,472	-51.972%
2026-01-05	61.4000	66.170000	61.400000	63.0100	+3.295%	554,354	-51.500%
2026-01-02	61.4300	63.265000	60.790000	61.0000	-0.441%	385,953	-49.902%
2025-12-31	60.0500	61.600000	59.180500	61.2700	+1.981%	394,539	-50.122%
2025-12-30	59.0200	60.900000	58.690000	60.0800	+1.315%	213,030	-49.134%
2025-12-29	62.0200	62.690000	59.120000	59.3000	-4.876%	463,412	-48.465%
2025-12-26	59.9100	64.430000	59.910000	62.3400	+4.422%	611,121	-50.979%
2025-12-24	57.3400	60.000000	57.340000	59.7000	+3.466%	154,803	-48.811%
2025-12-23	56.8400	57.990000	55.800000	57.7000	+1.602%	251,932	-47.036%
2025-12-22	55.0000	56.890000	54.270000	56.7900	+4.682%	245,807	-46.188%
2025-12-19	53.6800	54.840000	53.010000	54.2500	+0.911%	484,301	-43.668%
2025-12-18	53.7700	54.870000	53.590000	53.7600	+1.186%	296,980	-43.155%
2025-12-17	53.4800	54.890000	52.970000	53.1300	-0.654%	282,096	-42.481%
2025-12-16	52.5300	53.790000	52.390000	53.4800	+1.770%	293,373	-42.857%
2025-12-15	52.3400	53.930000	52.290000	52.5500	-0.360%	380,258	-41.846%
2025-12-12	54.0100	55.330000	52.230000	52.7400	-1.439%	595,918	-42.055%
2025-12-11	52.7500	53.710000	52.230000	53.5100	+1.249%	307,000	-42.889%
2025-12-10	52.5600	53.835000	51.128400	52.8500	+1.654%	676,120	-42.176%
2025-12-09	50.5300	53.500000	50.525000	51.9900	+2.666%	592,690	-41.219%
2025-12-08	49.5100	51.440000	48.310000	50.6400	+1.707%	478,941	-39.652%
2025-12-05	47.6300	51.750000	47.630000	49.7900	+2.702%	1,211,667	-38.622%
2025-12-04	50.2850	50.999000	45.500000	48.4800	-15.540%	1,566,941	-36.964%
2025-12-03	52.9200	57.680000	52.920000	57.4000	+9.500%	935,745	-46.760%
2025-12-02	54.0000	54.280000	51.610000	52.4200	-2.274%	585,896	-41.702%
2025-12-01	52.0000	53.880000	51.706200	53.6400	+1.017%	423,782	-43.028%
2025-11-28	52.2900	53.510000	52.290000	53.1000	+1.998%	164,269	-42.448%
2025-11-26	51.1700	52.901617	51.170000	52.0600	+1.422%	295,164	-41.299%
2025-11-25	48.1500	52.490000	47.900000	51.3300	+7.881%	379,842	-40.464%
2025-11-24	48.6200	49.440000	47.410000	47.5800	-2.660%	354,347	-35.771%
2025-11-21	47.2300	49.865000	46.945000	48.8800	+3.625%	296,046	-37.480%
2025-11-20	48.5100	49.020000	46.050000	47.1700	-1.049%	268,673	-35.213%
2025-11-19	49.6500	49.650000	47.210000	47.6700	-3.463%	298,623	-35.893%
2025-11-18	48.8200	49.740000	46.980000	49.3800	+0.101%	289,108	-38.113%
2025-11-17	48.7600	50.140000	48.495000	49.3300	+1.294%	314,566	-38.050%
2025-11-14	48.5400	49.390000	48.340000	48.7000	-1.297%	258,524	-37.248%
2025-11-13	49.4900	51.430000	48.910000	49.3400	-0.323%	446,781	-38.062%
2025-11-12	47.9200	50.350000	47.570000	49.5000	+5.118%	526,399	-38.263%
2025-11-11	48.5000	48.500000	46.015000	47.0900	-3.405%	343,944	-35.103%
2025-11-10	49.7000	50.380000	48.370000	48.7500	-0.915%	346,741	-37.313%
2025-11-07	48.6900	49.615000	48.475000	49.2000	+0.470%	268,984	-37.886%
2025-11-06	50.8900	50.900000	48.365000	48.9700	-4.374%	397,476	-37.594%
2025-11-05	50.8100	52.420000	49.550000	51.2100	+0.117%	504,546	-40.324%
2025-11-04	52.0000	52.520000	50.795000	51.1500	-3.235%	279,818	-40.254%
2025-11-03	53.5800	54.509000	52.500100	52.8600	-2.508%	273,871	-42.187%
2025-10-31	54.9200	55.160000	53.860000	54.2200	-0.805%	240,904	-43.637%
2025-10-30	54.6700	55.252200	53.790000	54.6600	-0.600%	262,899	-44.091%
2025-10-29	56.1200	56.920000	54.435000	54.9900	-1.909%	247,543	-44.426%
2025-10-28	55.5000	57.095000	55.270000	56.0600	+0.845%	218,853	-45.487%
2025-10-27	56.4800	57.937600	55.410000	55.5900	+0.090%	257,140	-45.026%
2025-10-24	57.5000	58.399900	55.470000	55.5400	-1.717%	247,681	-44.977%
2025-10-23	55.8200	57.080000	55.660000	56.5100	+0.731%	247,323	-45.921%
2025-10-22	56.0000	56.385000	54.760000	56.1000	0.000%	236,383	-45.526%
2025-10-21	55.3700	56.610000	55.010000	56.1000	+1.355%	172,107	-45.526%
2025-10-20	56.2900	56.480000	55.040000	55.3500	-0.646%	212,674	-44.788%
2025-10-17	56.2200	56.870000	55.500000	55.7100	-0.660%	253,340	-45.144%
2025-10-16	59.6800	59.680000	56.040000	56.0800	-6.032%	369,619	-45.506%
2025-10-15	60.8000	61.360000	59.520000	59.6800	-1.290%	625,850	-48.794%
2025-10-14	60.1600	62.080000	59.844900	60.4600	-1.241%	263,753	-49.454%
2025-10-13	61.0700	62.766400	60.320000	61.2200	+2.118%	444,988	-50.082%
2025-10-10	59.6100	61.615000	58.760000	59.9500	+0.994%	548,181	-49.024%
2025-10-09	59.1300	60.115000	57.975000	59.3600	+0.644%	296,937	-48.518%
2025-10-08	58.0300	60.620000	56.740000	58.9800	+1.585%	497,764	-48.186%
2025-10-07	60.0900	60.700000	57.670000	58.0600	-3.249%	466,268	-47.365%
2025-10-06	61.2500	61.510000	59.560000	60.0100	-1.704%	446,628	-49.075%
2025-10-03	62.0000	62.505100	60.720000	61.0500	-1.627%	514,666	-49.943%
2025-10-02	63.2200	63.960000	61.860000	62.0600	-1.788%	268,677	-50.757%
2025-10-01	64.7000	65.515000	62.780000	63.1900	-3.098%	507,868	-51.638%
2025-09-30	70.1400	70.825000	64.660000	65.2100	-7.882%	636,333	-53.136%
2025-09-29	73.3250	73.500000	70.470000	70.7900	-2.881%	504,289	-56.830%
2025-09-26	73.0000	74.380000	70.120000	72.8900	+0.663%	472,430	-58.074%
2025-09-25	71.1100	72.720000	70.070000	72.4100	-0.699%	311,500	-57.796%
2025-09-24	72.2300	73.200000	71.100000	72.9200	+0.899%	352,008	-58.091%
2025-09-23	72.0600	73.020000	71.550000	72.2700	+1.417%	336,066	-57.714%
2025-09-22	72.0900	74.220000	71.070000	71.2600	-2.464%	374,476	-57.115%
2025-09-19	74.2100	74.210000	71.580000	73.0600	-1.550%	663,243	-58.171%
2025-09-18	71.7100	74.585100	71.280000	74.2100	+3.573%	347,940	-58.820%
2025-09-17	74.6600	74.760000	71.510000	71.6500	-4.032%	407,631	-57.348%
2025-09-16	74.0000	75.000000	71.138800	74.6600	-1.569%	515,963	-59.068%
2025-09-15	74.7100	75.850000	72.660100	75.8500	+2.528%	546,711	-59.710%
2025-09-12	74.0000	75.240000	73.009900	73.9800	-0.805%	406,068	-58.692%
2025-09-11	74.0600	75.232800	71.600000	74.5800	+2.361%	416,076	-59.024%
2025-09-10	69.9900	74.430000	69.740000	72.8600	+2.793%	457,014	-58.057%
2025-09-09	72.0100	72.205000	68.310000	70.8800	-1.391%	556,067	-56.885%
2025-09-08	65.1400	72.000000	65.140000	71.8800	+11.235%	1,005,051	-57.485%
2025-09-05	61.1900	64.810000	60.950000	64.6200	+6.074%	450,689	-52.708%
2025-09-04	60.9200	61.479900	59.520000	60.9200	+0.811%	305,253	-49.836%
2025-09-03	59.7100	61.750000	59.410000	60.4300	+1.342%	508,346	-49.429%
2025-09-02	60.3200	61.500500	58.900000	59.6300	-1.940%	458,418	-48.751%
2025-08-29	68.0000	69.000000	60.230000	60.8100	-9.252%	794,358	-49.745%
2025-08-28	70.0000	70.010000	63.160100	67.0100	+14.430%	801,988	-54.395%
2025-08-27	56.6100	59.099900	56.610000	58.5600	+2.163%	377,448	-47.814%
2025-08-26	55.8100	57.405000	55.770000	57.3200	+2.467%	221,455	-46.685%
2025-08-25	56.3700	56.795000	55.855000	55.9400	-1.149%	174,896	-45.370%
2025-08-22	55.0000	57.910000	54.565000	56.5900	+3.835%	318,211	-45.998%
2025-08-21	54.6000	55.515000	53.330000	54.5000	-0.945%	300,590	-43.927%
2025-08-20	53.8800	55.294200	52.540000	55.0200	+2.021%	216,558	-44.457%
2025-08-19	57.1400	59.780000	53.650000	53.9300	-5.618%	356,928	-43.334%
2025-08-18	55.6900	57.670000	55.503200	57.1400	+2.770%	262,447	-46.517%
2025-08-15	55.9000	55.980000	54.780000	55.6000	-0.197%	346,669	-45.036%
2025-08-14	55.7000	56.030000	54.850000	55.7100	-1.867%	211,686	-45.144%
2025-08-13	55.6700	56.990000	54.725000	56.7700	+1.939%	279,687	-46.169%
2025-08-12	52.0000	56.039900	51.660000	55.6900	+8.431%	299,542	-45.125%
2025-08-11	49.4800	51.670000	49.260100	51.3600	+3.947%	212,160	-40.498%
2025-08-08	49.9000	50.674400	49.365000	49.4100	-0.604%	144,316	-38.150%
2025-08-07	51.6300	51.820000	49.700000	49.7100	-3.062%	166,894	-38.523%
2025-08-06	51.5700	51.580000	50.310000	51.2800	-0.330%	211,917	-40.406%
2025-08-05	51.6000	52.670000	51.230000	51.4500	+1.041%	200,652	-40.603%
2025-08-04	50.0000	51.545000	49.425000	50.9200	+3.160%	196,577	-39.984%
2025-08-01	49.8700	50.270000	48.740000	49.3600	-2.662%	259,323	-38.088%
2025-07-31	51.3100	52.140000	50.390000	50.7100	-0.821%	180,030	-39.736%
2025-07-30	51.5600	51.990000	50.820000	51.1300	-0.176%	139,404	-40.231%
2025-07-29	52.9500	53.180000	50.820000	51.2200	-1.651%	193,627	-40.336%
2025-07-28	51.5000	52.809900	51.190000	52.0800	+1.441%	129,759	-41.321%
2025-07-25	51.2500	52.083800	50.627500	51.3400	+0.964%	124,097	-40.475%
2025-07-24	54.9200	55.190000	50.720000	50.8500	-7.529%	216,687	-39.902%
2025-07-23	54.0200	55.422800	54.020000	54.9900	+1.871%	234,708	-44.426%
2025-07-22	53.6400	55.230000	53.382600	53.9800	+1.390%	234,937	-43.386%
2025-07-21	52.7900	53.430000	52.415000	53.2400	+1.101%	185,379	-42.600%
2025-07-18	52.5800	52.980000	51.560000	52.6600	+0.959%	175,089	-41.967%
2025-07-17	51.6300	53.000000	51.630000	52.1600	+0.424%	187,137	-41.411%
2025-07-16	51.0000	52.042500	50.560000	51.9400	+2.103%	150,595	-41.163%
2025-07-15	51.6800	51.712500	50.850000	50.8700	-0.838%	138,544	-39.925%
2025-07-14	49.9800	51.405000	49.070000	51.3000	+3.033%	166,357	-40.429%
2025-07-11	51.3300	51.330000	48.605000	49.7900	-3.132%	173,279	-38.622%
2025-07-10	50.5500	52.499900	50.550000	51.4000	+1.782%	180,356	-40.545%
2025-07-09	51.1300	51.130000	50.255000	50.5000	-0.571%	196,627	-39.485%
2025-07-08	51.9700	52.130000	50.440000	50.7900	-1.855%	215,336	-39.831%
2025-07-07	53.4000	54.340000	51.695000	51.7500	-3.900%	227,225	-40.947%
2025-07-03	52.6000	53.850000	52.089100	53.8500	+1.815%	96,576	-43.250%
2025-07-02	52.6600	53.319900	51.670000	52.8900	+0.551%	231,096	-42.220%
2025-07-01	51.6900	54.390000	51.403300	52.6000	+2.017%	334,834	-41.901%
2025-06-30	54.4300	54.880000	51.430000	51.5600	-4.748%	268,035	-40.729%
2025-06-27	52.9400	54.140000	51.305000	54.1300	+3.262%	525,753	-43.543%
2025-06-26	52.3600	52.620000	51.300000	52.4200	-0.266%	189,204	-41.702%
2025-06-25	52.3100	52.960000	52.000000	52.5600	+0.305%	186,829	-41.857%
2025-06-24	53.0900	53.670000	52.050000	52.4000	+0.325%	192,576	-41.679%
2025-06-23	52.2900	53.010000	51.660000	52.2300	-1.173%	208,087	-41.490%
2025-06-20	53.2200	53.358800	51.985000	52.8500	+0.667%	442,047	-42.176%
2025-06-18	52.3900	53.640000	52.390000	52.5000	-0.380%	203,937	-41.790%
2025-06-17	52.2600	53.560000	52.095000	52.7000	-0.246%	185,045	-42.011%
2025-06-16	51.1000	53.540000	50.780000	52.8300	+5.893%	278,527	-42.154%
2025-06-13	49.6800	50.530000	49.330000	49.8900	-1.247%	229,240	-38.745%
2025-06-12	48.1400	50.649000	47.698100	50.5200	+4.186%	197,683	-39.509%
2025-06-11	48.4000	49.680000	48.250000	48.4900	+0.477%	171,532	-36.977%
2025-06-10	48.8000	49.339400	47.555000	48.2600	-0.720%	210,915	-36.676%
2025-06-09	48.5800	48.830000	47.650000	48.6100	+1.588%	205,191	-37.132%
2025-06-06	46.9700	47.850000	46.650000	47.8500	+3.214%	208,510	-36.134%
2025-06-05	46.1000	46.995000	44.870000	46.3600	+0.433%	268,064	-34.081%
2025-06-04	47.6900	48.180000	46.140000	46.1600	-3.633%	204,027	-33.795%
2025-06-03	48.1300	49.050000	47.740000	47.9000	+0.567%	276,455	-36.200%
2025-06-02	50.7800	50.910000	47.300000	47.6300	-6.681%	407,313	-35.839%
2025-05-30	51.2100	52.572000	50.680000	51.0400	-1.903%	651,017	-40.125%
2025-05-29	51.9900	55.565000	48.050000	52.0300	+21.622%	873,808	-41.265%
2025-05-28	42.7300	43.010000	41.800000	42.7800	+0.375%	342,532	-28.565%
2025-05-27	41.6900	42.910000	41.080000	42.6200	+4.231%	446,169	-28.297%
2025-05-23	39.9700	41.160000	39.620000	40.8900	-0.147%	172,106	-25.263%
2025-05-22	40.5100	41.530000	40.220000	40.9500	+1.111%	191,244	-25.372%
2025-05-21	41.0200	41.560000	40.284100	40.5000	-2.691%	228,296	-24.543%
2025-05-20	41.6300	41.990000	41.255000	41.6200	+0.024%	175,405	-26.574%
2025-05-19	41.5800	41.990000	40.534300	41.6100	-1.585%	207,901	-26.556%
2025-05-16	42.1800	42.560000	41.805000	42.2800	+1.124%	161,177	-27.720%
2025-05-15	41.6900	41.920000	40.350000	41.8100	-0.334%	221,010	-26.907%
2025-05-14	41.4900	42.700000	41.130000	41.9500	+0.407%	277,610	-27.151%
2025-05-13	41.4100	42.360000	41.360000	41.7800	+0.918%	195,936	-26.855%
2025-05-12	39.4900	43.380000	39.490000	41.4000	+11.350%	395,974	-26.184%
2025-05-09	37.0300	37.800000	36.670000	37.1800	+0.297%	180,507	-17.805%
2025-05-08	36.4300	37.440000	36.260000	37.0700	+2.915%	207,900	-17.561%
2025-05-07	35.9800	36.860000	35.395000	36.0200	+1.780%	182,464	-15.158%
2025-05-06	35.5700	36.375000	35.100000	35.3900	-2.075%	271,009	-13.648%
2025-05-05	36.2600	37.025000	35.950000	36.1400	-1.149%	294,251	-15.440%
2025-05-02	36.2800	37.250000	36.260000	36.5600	+2.524%	213,764	-16.411%
2025-05-01	35.2900	36.080000	35.000000	35.6600	+1.077%	193,381	-14.302%
2025-04-30	34.1000	35.350000	33.450000	35.2800	+1.060%	235,318	-13.379%
2025-04-29	34.7100	35.070000	34.310000	34.9100	+0.115%	202,089	-12.461%
2025-04-28	34.9000	35.260000	34.305000	34.8700	+0.519%	224,976	-12.360%
2025-04-25	34.8200	34.990000	34.095000	34.6900	-1.756%	258,738	-11.905%
2025-04-24	33.4100	35.425000	33.250000	35.3100	+6.100%	373,719	-13.452%
2025-04-23	35.8600	36.255000	33.160000	33.2800	-4.313%	372,931	-8.173%
2025-04-22	33.8800	35.000000	33.390000	34.7800	+3.945%	364,872	-12.133%
2025-04-21	37.1000	37.170000	32.550000	33.4600	-9.981%	466,958	-8.667%
2025-04-17	36.6000	37.420000	35.935000	37.1700	+2.087%	406,067	-17.783%
2025-04-16	36.0500	36.620000	35.730000	36.4100	+0.859%	269,092	-16.067%
2025-04-15	36.7800	36.952200	35.660000	36.1000	-1.366%	241,941	-15.346%
2025-04-14	37.8000	37.800000	35.300000	36.6000	-0.813%	252,438	-16.503%
2025-04-11	36.6800	37.230000	35.075000	36.9000	+0.217%	327,625	-17.182%
2025-04-10	37.4450	37.770000	36.000000	36.8200	-6.429%	322,272	-17.002%
2025-04-09	33.8300	39.990000	33.830000	39.3500	+14.690%	538,080	-22.338%
2025-04-08	37.7300	38.210000	33.780000	34.3100	-6.051%	323,974	-10.930%
2025-04-07	34.5700	38.230000	34.278000	36.5200	+0.884%	391,584	-16.320%
2025-04-04	34.2300	37.690000	34.100000	36.2000	+0.305%	320,352	-15.580%
2025-04-03	38.8500	40.540000	35.900000	36.0900	-11.782%	541,850	-15.323%
2025-04-02	38.8900	40.910000	38.890000	40.9100	+3.701%	300,965	-25.299%
2025-04-01	37.0900	39.739900	36.817500	39.4500	+6.134%	249,339	-22.535%
2025-03-31	35.2800	37.390000	35.280000	37.1700	+2.822%	312,790	-17.783%
2025-03-28	38.0500	38.050000	35.670000	36.1500	-5.663%	210,065	-15.463%
2025-03-27	38.3400	38.950000	37.880000	38.3200	-0.519%	195,267	-20.251%
2025-03-26	38.5000	38.560000	37.200000	38.5200	+0.339%	211,336	-20.665%
2025-03-25	38.6500	38.765000	37.280000	38.3900	-1.159%	349,726	-20.396%
2025-03-24	38.0000	38.950000	37.515800	38.8400	+4.045%	288,614	-21.318%
2025-03-21	36.7300	37.510000	36.180800	37.3300	+0.620%	345,298	-18.136%
2025-03-20	36.4500	37.600000	36.450000	37.1000	-0.081%	199,921	-17.628%
2025-03-19	35.9900	37.130000	35.220000	37.1300	+3.168%	293,577	-17.695%
2025-03-18	35.3700	36.115000	34.420000	35.9900	+2.273%	296,113	-15.088%
2025-03-17	36.1000	36.100000	34.435000	35.1900	-3.563%	365,224	-13.157%
2025-03-14	35.2100	36.620000	34.360000	36.4900	+3.225%	412,605	-16.251%
2025-03-13	40.9800	41.000000	35.160000	35.3500	-0.423%	586,554	-13.550%
2025-03-12	37.0000	37.205000	35.200000	35.5000	-1.635%	634,384	-13.915%
2025-03-11	38.0000	38.190000	35.210000	36.0900	-5.001%	334,718	-15.323%
2025-03-10	38.9800	39.140000	37.410000	37.9900	-3.920%	344,138	-19.558%
2025-03-07	39.4700	39.565000	38.655000	39.5400	-0.101%	213,962	-22.711%
2025-03-06	40.0700	42.107600	39.420000	39.5800	-3.510%	291,042	-22.789%
2025-03-05	40.6600	41.110000	39.740000	41.0200	+0.712%	178,828	-25.500%
2025-03-04	39.9000	41.300000	39.490000	40.7300	-0.391%	209,446	-24.969%
2025-03-03	41.0100	41.679200	40.370100	40.8900	-0.073%	229,345	-25.263%
2025-02-28	40.0100	41.230000	39.730000	40.9200	+1.943%	274,226	-25.318%
2025-02-27	40.7600	40.950000	39.800000	40.1400	-1.497%	142,777	-23.866%
2025-02-26	40.5000	41.058500	39.970000	40.7500	+1.217%	209,721	-25.006%
2025-02-25	38.3100	41.260000	38.310000	40.2600	+4.953%	301,894	-24.093%
2025-02-24	38.5300	38.620000	37.245000	38.3600	+0.314%	215,162	-20.334%
2025-02-21	40.3500	40.350000	37.660000	38.2400	-4.328%	295,882	-20.084%
2025-02-20	40.4200	40.420000	39.355000	39.9700	-1.673%	189,436	-23.543%
2025-02-19	40.5100	41.205000	40.000000	40.6500	-0.172%	218,995	-24.822%
2025-02-18	38.2300	40.760000	38.160000	40.7200	+7.158%	302,769	-24.951%
2025-02-14	38.1900	38.355000	37.390000	38.0000	0.000%	164,908	-19.579%
2025-02-13	37.8700	38.560000	37.695000	38.0000	+1.279%	179,821	-19.579%
2025-02-12	38.5000	38.680000	37.010000	37.5200	-2.571%	221,340	-18.550%
2025-02-11	37.7900	38.630000	37.490000	38.5100	+0.838%	215,779	-20.644%
2025-02-10	37.9600	38.790000	37.380000	38.1900	+0.978%	233,221	-19.979%
2025-02-07	39.1100	39.840000	37.670000	37.8200	-3.447%	250,559	-19.196%
2025-02-06	39.7700	40.965000	39.090000	39.1700	-0.356%	172,365	-21.981%
2025-02-05	38.2300	40.050000	38.000000	39.3100	+2.825%	306,828	-22.259%
2025-02-04	40.0000	40.440000	38.170000	38.2300	-3.654%	258,015	-20.063%
2025-02-03	41.1500	41.150000	38.506000	39.6800	-6.282%	288,105	-22.984%
2025-01-31	44.2800	44.570000	42.300000	42.3400	-4.381%	258,051	-27.822%
2025-01-30	44.6000	44.794700	43.840000	44.2800	+0.431%	211,172	-30.985%
2025-01-29	43.9900	44.455000	43.320000	44.0900	+0.319%	170,749	-30.687%
2025-01-28	42.7000	44.140000	41.855000	43.9500	+2.903%	169,805	-30.466%
2025-01-27	42.2000	42.900000	41.475000	42.7100	0.000%	271,489	-28.448%
2025-01-24	42.0500	43.050000	42.050000	42.7100	+1.281%	205,169	-28.448%
2025-01-23	40.8200	43.100000	40.795000	42.1700	+2.653%	297,135	-27.531%
2025-01-22	40.3400	41.630000	40.280000	41.0800	+2.521%	266,420	-25.609%
2025-01-21	39.3600	40.200000	39.185000	40.0700	+2.481%	257,874	-23.733%
2025-01-17	38.5700	39.400000	38.260000	39.1000	+1.743%	198,151	-21.841%
2025-01-16	38.9000	39.290000	38.310000	38.4300	-2.089%	226,103	-20.479%
2025-01-15	39.8000	40.025000	39.080000	39.2500	+0.230%	261,093	-22.140%
2025-01-14	41.6400	42.118900	38.760000	39.1600	-5.752%	334,250	-21.961%
2025-01-13	41.0300	42.010000	40.820000	41.5500	-0.859%	444,025	-26.450%
2025-01-10	42.2600	42.600000	41.430000	41.9100	-1.388%	406,937	-27.082%
2025-01-08	45.7200	45.720000	41.510000	42.5000	-8.168%	524,068	-28.094%