Dark

BSET
Bassett Furniture Industries I
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

17.77USD+1.775%(+0.31)21,159

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2025 8:09:30 AM EDT

19.25USD+10.252%(+1.79)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	17.330000	17.755000	17.2100	17.620	+0.916%	21,159	0.000%
2025-05-08	17.160000	17.760000	17.1600	17.460	+0.634%	19,283	+0.916%
2025-05-07	17.310000	17.770000	17.2420	17.350	+0.347%	13,279	+1.556%
2025-05-06	17.920000	17.925000	17.2100	17.290	-3.246%	13,597	+1.909%
2025-05-05	18.450000	18.648200	17.8700	17.870	-4.234%	35,575	-1.399%
2025-05-02	17.530000	18.870000	17.5300	18.660	+5.963%	42,745	-5.573%
2025-05-01	17.410000	17.850000	17.3400	17.610	-0.227%	15,794	+0.057%
2025-04-30	17.210000	17.650000	17.2100	17.650	+0.685%	40,296	-0.170%
2025-04-29	17.470000	17.725000	17.3000	17.530	0.000%	39,957	+0.513%
2025-04-28	17.890000	18.150000	17.1000	17.530	-1.351%	20,362	+0.513%
2025-04-25	17.870000	18.080000	17.5187	17.770	-0.560%	31,264	-0.844%
2025-04-24	17.980000	17.980000	17.5128	17.870	0.000%	43,702	-1.399%
2025-04-23	17.950000	18.170000	17.6000	17.870	+1.075%	29,485	-1.399%
2025-04-22	17.640000	18.072500	17.2050	17.680	+1.785%	53,215	-0.339%
2025-04-21	18.450000	18.450000	16.1800	17.370	-7.112%	28,602	+1.439%
2025-04-17	18.880000	19.670000	18.3405	18.700	-0.532%	51,471	-5.775%
2025-04-16	16.820000	18.890000	16.8200	18.800	+10.653%	63,914	-6.277%
2025-04-15	16.990000	17.050000	16.7300	16.990	+0.236%	21,012	+3.708%
2025-04-14	16.690000	17.090000	16.0000	16.950	+3.733%	26,000	+3.953%
2025-04-11	15.920000	16.590000	15.8101	16.340	+3.746%	29,068	+7.834%
2025-04-10	15.860000	15.940000	15.1201	15.750	-0.380%	32,730	+11.873%
2025-04-09	14.470000	15.810000	14.4200	15.810	+7.041%	25,104	+11.448%
2025-04-08	15.160000	15.700000	13.9600	14.770	-4.029%	36,926	+19.296%
2025-04-07	14.330000	15.500000	13.9900	15.390	+1.117%	38,230	+14.490%
2025-04-04	14.500000	15.220000	14.4949	15.220	-1.040%	18,074	+15.769%
2025-04-03	15.650000	15.840000	14.7800	15.380	-1.536%	55,956	+14.564%
2025-04-02	15.030000	15.898500	15.0300	15.620	+3.034%	30,778	+12.804%
2025-04-01	15.350000	15.685000	15.1001	15.160	-0.590%	17,742	+16.227%
2025-03-31	15.710000	15.856100	15.2300	15.250	-2.928%	11,986	+15.541%
2025-03-28	15.580000	15.970000	15.5800	15.710	-0.254%	20,455	+12.158%
2025-03-27	15.290000	15.950000	15.2900	15.750	+2.339%	24,691	+11.873%
2025-03-26	15.190000	15.560000	15.1500	15.390	+1.317%	6,968	+14.490%
2025-03-25	15.490000	15.920000	14.7701	15.190	-4.944%	20,899	+15.997%
2025-03-24	15.830000	15.990000	15.4700	15.980	+0.251%	8,411	+10.263%
2025-03-21	16.130000	16.130000	15.4900	15.940	-1.300%	16,477	+10.540%
2025-03-20	16.000000	16.150000	15.8900	16.150	+0.874%	25,109	+9.102%
2025-03-19	15.720000	16.040000	15.5401	16.010	+0.692%	14,318	+10.056%
2025-03-18	15.720000	15.980000	15.6512	15.900	+2.382%	19,518	+10.818%
2025-03-17	15.040000	15.740000	15.0400	15.530	+2.916%	10,524	+13.458%
2025-03-14	16.110000	16.130000	15.0600	15.090	-6.506%	34,985	+16.766%
2025-03-13	15.600000	16.200000	15.6000	16.140	+1.001%	24,808	+9.170%
2025-03-12	15.930000	16.000000	15.5946	15.980	+1.460%	23,768	+10.263%
2025-03-11	15.700000	15.830000	15.5363	15.750	+0.962%	34,174	+11.873%
2025-03-10	15.410000	15.830000	15.2600	15.600	+0.971%	23,197	+12.949%
2025-03-07	15.740000	15.760000	15.4500	15.450	-1.842%	4,569	+14.045%
2025-03-06	15.560000	15.930000	15.4000	15.740	-0.882%	10,475	+11.944%
2025-03-05	15.230000	15.940000	15.2300	15.880	+3.251%	10,581	+10.957%
2025-03-04	15.310000	15.710000	15.0300	15.380	-1.913%	6,593	+14.564%
2025-03-03	15.650000	15.700000	15.4750	15.680	-0.759%	9,358	+12.372%
2025-02-28	15.670000	15.960000	15.3988	15.800	+1.217%	30,559	+11.519%
2025-02-27	15.600000	15.650000	15.0868	15.610	+0.386%	18,018	+12.876%
2025-02-26	15.250000	15.650000	15.0900	15.550	+2.101%	15,918	+13.312%
2025-02-25	14.900000	15.230000	14.9000	15.230	+2.009%	10,396	+15.693%
2025-02-24	15.150000	15.150000	14.9300	14.930	-1.322%	6,150	+18.017%
2025-02-21	14.650000	15.490000	14.6400	15.130	-2.576%	7,309	+16.457%
2025-02-20	15.500000	15.530000	15.2000	15.530	+0.194%	19,694	+13.458%
2025-02-19	15.400000	15.500000	15.2500	15.500	+0.649%	9,991	+13.677%
2025-02-18	14.930000	15.400000	14.6000	15.400	+1.116%	22,615	+14.416%
2025-02-14	14.690000	15.270000	14.3400	15.230	+2.975%	24,790	+15.693%
2025-02-13	14.250000	14.850000	14.2500	14.790	+3.717%	12,259	+19.135%
2025-02-12	14.000000	14.400000	13.9700	14.260	+0.706%	23,016	+23.562%
2025-02-11	14.040600	14.260000	13.9211	14.160	+2.017%	10,885	+24.435%
2025-02-10	14.300000	14.300000	13.8600	13.880	-1.908%	10,018	+26.945%
2025-02-07	13.900000	14.320000	13.8200	14.150	+1.361%	6,653	+24.523%
2025-02-06	13.930000	14.273600	13.9200	13.960	-0.993%	12,026	+26.218%
2025-02-05	14.110000	14.896500	13.8100	14.100	+1.075%	4,878	+24.965%
2025-02-04	14.100000	14.289200	13.7700	13.950	-1.064%	4,314	+26.308%
2025-02-03	14.520000	14.605000	13.9600	14.100	-3.159%	27,661	+24.965%
2025-01-31	14.250000	15.000000	13.7600	14.560	-0.410%	77,421	+21.016%
2025-01-30	15.420000	15.420000	14.1900	14.620	+3.030%	31,081	+20.520%
2025-01-29	13.860000	14.190000	13.6300	14.190	+1.720%	30,751	+24.172%
2025-01-28	13.730000	13.974000	13.7300	13.950	+0.722%	12,659	+26.308%
2025-01-27	13.620000	13.940000	13.6200	13.850	-0.717%	12,387	+27.220%
2025-01-24	14.110000	14.370000	13.8500	13.950	-2.787%	6,961	+26.308%
2025-01-23	14.240000	14.350000	14.1900	14.350	+3.386%	3,903	+22.787%
2025-01-22	13.860000	14.800000	13.8600	13.880	+0.144%	7,751	+26.945%
2025-01-21	14.020000	14.135000	13.6649	13.860	0.000%	11,713	+27.128%
2025-01-17	14.140000	14.470000	13.8500	13.860	-3.549%	12,045	+27.128%
2025-01-16	13.883000	14.370000	13.8501	14.370	+3.381%	13,908	+22.617%
2025-01-15	13.850000	13.900000	13.8229	13.900	+0.361%	4,067	+26.763%
2025-01-14	13.960000	14.170000	13.8006	13.850	0.000%	14,030	+27.220%
2025-01-13	13.750000	13.910000	13.6408	13.850	0.000%	15,051	+27.220%
2025-01-10	13.892000	13.900000	13.8500	13.850	-0.788%	2,777	+27.220%
2025-01-08	13.920000	13.970000	13.8500	13.960	+0.794%	4,062	+26.218%
2025-01-07	13.800000	13.880000	13.8000	13.850	0.000%	9,420	+27.220%
2025-01-06	13.995000	14.200000	13.6600	13.850	-0.788%	13,851	+27.220%
2025-01-03	13.920000	14.100000	13.8700	13.960	-0.286%	3,478	+26.218%
2025-01-02	13.780000	14.070000	13.7800	14.000	+1.229%	14,429	+25.857%
2024-12-31	13.800000	14.230000	13.6700	13.830	-0.144%	17,889	+27.404%
2024-12-30	13.810000	13.980000	13.6926	13.850	-0.072%	10,423	+27.220%
2024-12-27	13.730000	13.910000	13.6600	13.860	+0.581%	9,793	+27.128%
2024-12-26	13.920000	14.024300	13.6878	13.780	-0.863%	7,359	+27.866%
2024-12-24	13.800000	14.040000	13.7400	13.900	+0.361%	5,615	+26.763%
2024-12-23	13.790000	13.890000	13.7200	13.850	-1.071%	8,926	+27.220%
2024-12-20	13.730000	14.000000	13.6501	14.000	+1.010%	12,334	+25.857%
2024-12-19	13.730000	14.220000	13.7037	13.860	+0.581%	9,050	+27.128%
2024-12-18	13.920000	14.215200	13.6301	13.780	-1.712%	20,259	+27.866%
2024-12-17	13.720100	14.020000	13.7201	14.020	-1.476%	4,827	+25.678%
2024-12-16	13.717400	14.480000	13.7174	14.230	-1.794%	9,658	+23.823%
2024-12-13	14.190000	14.670000	13.8500	14.490	+1.684%	9,657	+21.601%
2024-12-12	13.640000	14.270000	13.6400	14.250	+4.472%	10,968	+23.649%
2024-12-11	14.910000	14.910000	13.5800	13.640	-6.125%	27,674	+29.179%
2024-12-10	14.658500	14.810000	14.5300	14.530	-1.224%	7,228	+21.266%
2024-12-09	14.680000	14.930000	14.5600	14.710	+0.068%	9,112	+19.782%
2024-12-06	14.610000	14.720000	14.2900	14.700	+0.547%	6,921	+19.864%
2024-12-05	14.970000	14.970000	14.6000	14.620	-2.793%	15,914	+20.520%
2024-12-04	15.000000	15.330000	15.0000	15.040	-1.699%	10,058	+17.154%
2024-12-03	15.270000	15.430000	14.9742	15.300	-0.455%	16,666	+15.163%
2024-12-02	15.200000	15.450000	15.1600	15.370	+0.919%	9,693	+14.639%
2024-11-29	15.240000	15.240000	14.8950	15.230	+0.995%	7,835	+15.693%
2024-11-27	15.240000	15.250000	14.7500	15.080	-0.132%	11,261	+16.844%
2024-11-26	15.180000	15.200000	14.8900	15.100	-1.113%	6,273	+16.689%
2024-11-25	15.100000	15.380000	14.8000	15.270	+2.209%	18,936	+15.390%
2024-11-22	14.590000	14.980000	14.1000	14.940	+3.822%	12,710	+17.938%
2024-11-21	14.370000	14.600000	14.2400	14.390	-0.827%	6,299	+22.446%
2024-11-20	14.480000	14.717100	14.2446	14.510	+0.834%	13,041	+21.433%
2024-11-19	14.750000	14.750000	14.3900	14.390	-2.705%	5,392	+22.446%
2024-11-18	14.650000	14.790000	14.5350	14.790	+1.232%	11,556	+19.135%
2024-11-15	14.760000	14.780000	14.3300	14.610	-3.691%	15,069	+20.602%
2024-11-14	14.780000	15.170000	14.7500	15.170	+2.293%	17,224	+16.150%
2024-11-13	14.981375	14.981375	14.7900	14.830	+0.135%	10,014	+18.813%
2024-11-12	15.000000	15.015000	14.7800	14.810	-2.018%	15,243	+18.974%
2024-11-11	15.230000	15.230000	14.8800	15.115	-0.559%	3,227	+16.573%
2024-11-08	15.030000	15.200000	15.0300	15.200	0.000%	4,363	+15.921%
2024-11-07	15.040000	15.200000	15.0400	15.200	+1.945%	9,447	+15.921%
2024-11-06	15.010000	15.123400	14.7201	14.910	+0.472%	15,189	+18.176%
2024-11-05	14.710000	14.940000	14.6600	14.840	-1.067%	11,549	+18.733%
2024-11-04	14.770000	15.000000	14.2629	15.000	+1.764%	17,744	+17.467%
2024-11-01	14.260900	14.740000	14.2100	14.740	+2.432%	12,516	+19.539%
2024-10-31	14.400000	14.410000	14.1500	14.390	+2.202%	5,994	+22.446%
2024-10-30	14.030000	14.690000	13.9171	14.080	-0.213%	13,277	+25.142%
2024-10-29	13.825000	14.110000	13.8150	14.110	+2.246%	2,874	+24.876%
2024-10-28	13.840000	14.020000	13.8000	13.800	-1.075%	11,935	+27.681%
2024-10-25	14.025000	14.190000	13.9500	13.950	-1.134%	22,948	+26.308%
2024-10-24	14.150000	14.320000	14.0200	14.110	-0.704%	17,783	+24.876%
2024-10-23	14.380300	14.420000	14.1200	14.210	-0.629%	16,749	+23.997%
2024-10-22	14.200000	14.300000	14.1511	14.300	+1.347%	7,057	+23.217%
2024-10-21	14.210000	14.290000	13.7900	14.110	-1.535%	19,025	+24.876%
2024-10-18	14.200000	14.330000	13.8700	14.330	+0.703%	7,403	+22.959%
2024-10-17	13.900000	14.230000	13.8000	14.230	+2.007%	13,450	+23.823%
2024-10-16	13.930000	13.970000	13.7514	13.950	+0.722%	10,051	+26.308%
2024-10-15	13.890000	13.940000	13.7500	13.850	-0.717%	17,667	+27.220%
2024-10-14	14.534700	14.534700	13.9000	13.950	0.000%	19,289	+26.308%
2024-10-11	13.910000	14.020000	13.8100	13.950	0.000%	16,116	+26.308%
2024-10-10	14.510000	14.510000	13.8450	13.950	-5.102%	32,784	+26.308%
2024-10-09	14.680000	14.949900	14.4800	14.700	+1.170%	29,970	+19.864%
2024-10-08	14.155100	14.530000	14.1000	14.530	+2.252%	7,900	+21.266%
2024-10-07	14.310000	14.702800	14.2000	14.210	-1.865%	5,980	+23.997%
2024-10-04	14.030000	14.480000	13.8500	14.480	+3.948%	10,110	+21.685%
2024-10-03	14.190000	14.250000	13.9000	13.930	-0.500%	7,439	+26.490%
2024-10-02	14.420000	14.540000	14.0000	14.000	-2.575%	16,398	+25.857%
2024-10-01	14.310000	14.480000	14.1600	14.370	-0.554%	7,371	+22.617%
2024-09-30	14.400000	14.750000	14.2700	14.450	-3.020%	27,671	+21.938%
2024-09-27	14.869900	14.900000	14.6000	14.900	0.000%	2,909	+18.255%
2024-09-26	14.920000	14.920000	14.6100	14.900	+0.949%	2,686	+18.255%
2024-09-25	14.680000	14.775000	14.6000	14.760	-0.203%	3,463	+19.377%
2024-09-24	14.710000	14.790000	14.5631	14.790	+0.203%	7,000	+19.135%
2024-09-23	14.920000	14.920000	14.7000	14.760	-1.600%	25,283	+19.377%
2024-09-20	14.800000	15.000000	14.7100	15.000	+1.351%	12,642	+17.467%
2024-09-19	14.970000	15.140000	14.8000	14.800	+0.135%	12,999	+19.054%
2024-09-18	14.299500	14.950000	14.2536	14.780	+4.452%	29,467	+19.215%
2024-09-17	14.000000	14.300000	14.0000	14.150	+1.945%	11,738	+24.523%
2024-09-16	13.760000	14.000000	13.6162	13.880	+0.580%	6,815	+26.945%
2024-09-13	13.570000	13.925000	13.5700	13.800	+2.985%	5,125	+27.681%
2024-09-12	13.490000	13.640000	13.3800	13.400	-1.253%	13,729	+31.493%
2024-09-11	13.190000	13.570000	13.1900	13.570	+2.415%	12,277	+29.845%
2024-09-10	13.350000	13.670000	13.1400	13.250	0.000%	7,172	+32.981%
2024-09-09	13.710000	13.900000	13.2100	13.250	-3.916%	16,071	+32.981%
2024-09-06	13.840000	13.959000	13.6340	13.790	-0.791%	8,135	+27.774%
2024-09-05	13.840000	14.040000	13.6231	13.900	+0.072%	9,104	+26.763%
2024-09-04	13.980000	14.130000	13.8100	13.890	-0.287%	12,074	+26.854%
2024-09-03	14.000000	14.150000	13.3869	13.930	-1.624%	6,424	+26.490%
2024-08-30	13.900000	14.190000	13.9000	14.160	+2.460%	18,564	+24.435%
2024-08-29	13.560000	13.830000	13.3500	13.820	+1.917%	19,440	+27.496%
2024-08-28	13.200000	13.600000	13.2000	13.560	+3.275%	37,746	+29.941%
2024-08-27	13.250000	13.295000	13.1300	13.130	-0.606%	8,584	+34.196%
2024-08-26	13.250100	13.390000	13.1300	13.210	-0.227%	19,241	+33.384%
2024-08-23	12.850000	13.250000	12.7204	13.240	+3.196%	25,094	+33.082%
2024-08-22	12.840000	12.935300	12.7800	12.830	-0.543%	10,834	+37.334%
2024-08-21	12.700000	12.900000	12.7000	12.900	+1.495%	6,626	+36.589%
2024-08-20	12.800000	12.850000	12.7100	12.710	-0.314%	46,861	+38.631%
2024-08-19	12.720000	12.859900	12.7200	12.750	+0.394%	5,958	+38.196%
2024-08-16	12.550000	12.871800	12.5400	12.700	-1.013%	8,442	+38.740%
2024-08-15	12.820000	13.050000	12.8000	12.830	-0.543%	17,117	+37.334%
2024-08-14	12.850000	12.940000	12.7000	12.900	+0.703%	46,346	+36.589%
2024-08-13	12.525000	12.900000	12.3300	12.810	+1.105%	9,533	+37.549%
2024-08-12	12.512500	12.980000	12.4500	12.670	+1.360%	15,435	+39.069%
2024-08-09	12.320000	12.690000	12.3200	12.500	+1.133%	10,021	+40.960%
2024-08-08	12.760000	13.060000	12.1050	12.360	-3.059%	47,135	+42.557%
2024-08-07	12.994800	13.040000	12.7500	12.750	-1.316%	7,330	+38.196%
2024-08-06	12.702900	13.030000	12.7029	12.920	-0.077%	9,170	+36.378%
2024-08-05	12.510000	12.980000	12.5000	12.930	+0.310%	14,527	+36.272%
2024-08-02	12.850000	13.011700	12.7700	12.890	-0.386%	26,704	+36.695%
2024-08-01	13.110000	13.249300	12.9300	12.940	-1.522%	17,186	+36.167%
2024-07-31	13.370000	13.370000	13.1400	13.140	-1.647%	18,395	+34.094%
2024-07-30	13.400000	13.480000	13.3300	13.360	-0.075%	5,685	+31.886%
2024-07-29	13.390000	13.460000	13.3000	13.370	-0.595%	7,686	+31.788%
2024-07-26	13.340000	13.490000	13.3400	13.450	+1.052%	6,857	+31.004%
2024-07-25	13.200000	13.510100	13.2000	13.310	+0.757%	6,214	+32.382%
2024-07-24	13.350000	13.405000	13.2100	13.210	-1.049%	11,617	+33.384%
2024-07-23	13.500000	13.649900	13.3300	13.350	-1.330%	21,273	+31.985%
2024-07-22	13.730000	13.999900	13.4400	13.530	-2.169%	16,837	+30.229%
2024-07-19	13.530700	13.840000	13.5307	13.830	+1.766%	8,852	+27.404%
2024-07-18	13.510000	13.949900	13.3700	13.590	+0.074%	13,004	+29.654%
2024-07-17	13.700000	14.010000	13.5100	13.580	-1.665%	29,798	+29.750%
2024-07-16	13.910000	14.415200	13.8100	13.810	-1.287%	18,447	+27.589%
2024-07-15	14.340000	14.660000	13.9900	13.990	-3.384%	35,799	+25.947%
2024-07-12	14.010000	14.500000	14.0100	14.480	+3.799%	25,101	+21.685%
2024-07-11	13.230000	13.950000	13.2300	13.950	+5.045%	51,755	+26.308%
2024-07-10	13.480000	13.944500	13.2600	13.280	+0.606%	55,541	+32.681%
2024-07-09	13.340000	13.530000	13.1650	13.200	-0.452%	17,672	+33.485%
2024-07-08	13.540000	13.540000	13.2600	13.260	-2.428%	15,564	+32.881%
2024-07-05	13.870000	13.950000	13.5900	13.590	-2.720%	19,541	+29.654%
2024-07-03	13.960000	14.000000	13.9600	13.970	+0.072%	2,220	+26.127%
2024-07-02	13.730000	14.180000	13.5400	13.960	+1.159%	40,047	+26.218%
2024-07-01	14.140000	14.260000	13.6400	13.800	-2.885%	56,234	+27.681%
2024-06-28	14.220000	14.300000	14.2100	14.210	-1.388%	10,256	+23.997%
2024-06-27	14.120000	14.500000	13.9100	14.410	+0.910%	62,036	+22.276%
2024-06-26	14.040000	14.280000	13.8500	14.280	+0.705%	79,654	+23.389%
2024-06-25	13.910000	14.450000	13.8500	14.180	+1.503%	48,112	+24.260%
2024-06-24	13.990000	14.270000	13.9200	13.970	-0.569%	42,087	+26.127%
2024-06-21	13.970000	14.050000	13.9700	14.050	0.000%	15,855	+25.409%
2024-06-20	13.970000	14.100000	13.7601	14.050	-0.425%	19,302	+25.409%
2024-06-18	14.150000	14.203300	13.8501	14.110	-1.878%	46,822	+24.876%
2024-06-17	13.260000	14.420000	13.2500	14.380	+3.977%	92,441	+22.531%
2024-06-14	14.000000	14.160000	13.7250	13.830	-1.636%	71,080	+27.404%
2024-06-13	13.990000	14.295000	13.9900	14.060	+0.500%	7,164	+25.320%
2024-06-12	14.110000	14.150000	13.9900	13.990	0.000%	9,110	+25.947%
2024-06-11	14.030000	14.100000	13.9900	13.990	-0.639%	8,008	+25.947%
2024-06-10	14.010000	14.140000	14.0000	14.080	-0.565%	5,103	+25.142%
2024-06-07	14.330000	14.760000	14.1600	14.160	-3.279%	4,117	+24.435%
2024-06-06	14.570000	14.640400	14.2800	14.640	-0.136%	4,366	+20.355%
2024-06-05	14.840000	15.040000	14.6160	14.660	-1.611%	7,455	+20.191%
2024-06-04	14.920000	15.010000	14.6600	14.900	+1.985%	7,138	+18.255%
2024-06-03	15.060000	15.110000	14.6100	14.610	-2.665%	11,482	+20.602%
2024-05-31	14.610000	15.100000	14.4700	15.010	+4.019%	13,245	+17.388%
2024-05-30	14.210000	15.000000	14.2100	14.430	+1.907%	22,521	+22.107%
2024-05-29	14.460000	14.629900	14.1300	14.160	-2.613%	11,391	+24.435%
2024-05-28	14.150000	14.570000	13.8920	14.540	+2.756%	56,232	+21.183%
2024-05-24	14.160000	14.190000	14.1500	14.150	-0.492%	6,319	+24.523%
2024-05-23	14.020000	14.300000	14.0100	14.220	+1.499%	18,059	+23.910%
2024-05-22	14.070000	14.140000	14.0100	14.010	-0.709%	10,545	+25.767%
2024-05-21	14.100000	14.200000	14.0700	14.110	+0.284%	18,545	+24.876%
2024-05-20	14.000000	14.509900	14.0000	14.070	+0.500%	19,903	+25.231%
2024-05-17	14.265000	14.265000	14.0000	14.000	-0.920%	4,302	+25.857%
2024-05-16	13.880000	14.140000	13.8800	14.130	-0.423%	20,886	+24.699%
2024-05-15	14.000100	14.190000	14.0001	14.190	+1.068%	8,261	+24.172%
2024-05-14	14.110000	14.250000	13.9850	14.040	-0.567%	6,200	+25.499%
2024-05-13	14.340000	14.593500	14.1200	14.120	-1.465%	12,727	+24.788%
2024-05-10	14.590000	14.610900	14.3000	14.330	-0.830%	9,319	+22.959%
2024-05-09	14.140000	14.548200	14.1400	14.450	+2.192%	44,141	+21.938%
2024-05-08	14.251300	14.329900	14.0600	14.140	-0.282%	10,919	+24.611%
2024-05-07	14.240000	14.540000	14.1000	14.180	-1.528%	13,469	+24.260%
2024-05-06	14.080000	14.640000	14.0414	14.400	+2.128%	33,603	+22.361%
2024-05-03	14.050000	14.500000	13.7400	14.100	+2.026%	18,155	+24.965%
2024-05-02	13.959000	14.100000	13.6700	13.820	-1.215%	18,134	+27.496%
2024-05-01	13.950000	14.100000	13.8600	13.990	+0.072%	23,061	+25.947%
2024-04-30	13.960000	14.180000	13.7500	13.980	-0.851%	15,396	+26.037%
2024-04-29	13.150000	14.100000	13.1500	14.100	+7.470%	22,626	+24.965%
2024-04-26	13.500000	13.531200	13.1200	13.120	-2.598%	11,467	+34.299%
2024-04-25	13.420000	13.470000	13.2550	13.470	-0.074%	9,416	+30.809%
2024-04-24	13.200000	13.480000	13.2000	13.480	+0.597%	5,442	+30.712%
2024-04-23	13.325000	13.410000	13.1100	13.400	+2.919%	5,330	+31.493%
2024-04-22	13.050000	13.500000	13.0200	13.020	-0.686%	14,999	+35.330%
2024-04-19	13.050000	13.365000	13.0500	13.110	-1.354%	9,891	+34.401%
2024-04-18	13.490000	13.490000	13.0200	13.290	-0.225%	23,253	+32.581%
2024-04-17	13.595000	13.790000	13.3200	13.320	-0.967%	14,947	+32.282%
2024-04-16	13.412000	13.810000	13.3000	13.450	+0.224%	20,864	+31.004%
2024-04-15	13.700000	14.060000	13.4200	13.420	-2.400%	18,818	+31.297%
2024-04-12	14.030000	14.030000	13.7500	13.750	-1.716%	13,613	+28.145%
2024-04-11	14.020000	14.170000	13.8100	13.990	-0.639%	6,520	+25.947%
2024-04-10	13.690000	14.180000	13.6900	14.080	+1.661%	22,264	+25.142%
2024-04-09	13.920000	14.170000	13.8500	13.850	-0.503%	18,167	+27.220%
2024-04-08	14.090000	14.260000	13.9200	13.920	-1.834%	16,342	+26.580%
2024-04-05	14.420000	14.610000	14.0100	14.180	-0.839%	8,037	+24.260%
2024-04-04	14.500000	14.870000	13.9300	14.300	-0.279%	21,320	+23.217%
2024-04-03	14.250000	14.550000	14.0700	14.340	0.000%	21,985	+22.873%
2024-04-02	14.750000	14.890000	14.3400	14.340	-2.780%	19,794	+22.873%
2024-04-01	14.750000	15.030000	14.7500	14.750	-0.068%	9,386	+19.458%
2024-03-28	15.030000	15.250000	14.7600	14.760	-2.187%	12,400	+19.377%
2024-03-27	15.019300	15.090000	15.0193	15.090	+0.533%	3,297	+16.766%
2024-03-26	14.920000	15.145000	14.8000	15.010	+0.133%	19,520	+17.388%
2024-03-25	14.891800	15.050000	14.8218	14.990	+1.352%	10,753	+17.545%
2024-03-22	15.214100	15.439800	14.7600	14.790	-2.761%	8,309	+19.135%
2024-03-21	14.970000	15.490000	14.9700	15.210	+2.012%	10,649	+15.845%
2024-03-20	14.750000	14.995000	14.7500	14.910	+1.085%	8,649	+18.176%
2024-03-19	14.750000	14.990000	14.7500	14.750	-0.338%	7,162	+19.458%
2024-03-18	14.650000	14.840000	14.6016	14.800	+1.300%	9,930	+19.054%
2024-03-15	14.750000	15.000000	14.6100	14.610	-1.550%	55,602	+20.602%
2024-03-14	14.820000	14.895000	14.7400	14.840	-0.536%	8,054	+18.733%
2024-03-13	15.060000	15.269900	14.8500	14.920	-1.713%	10,893	+18.097%
2024-03-12	15.010000	15.300000	14.9600	15.180	-1.043%	17,164	+16.074%
2024-03-11	15.350000	15.389900	14.9601	15.340	-0.904%	11,131	+14.863%
2024-03-08	15.500000	15.515000	15.3100	15.480	+0.129%	7,458	+13.824%
2024-03-07	15.470000	15.575400	15.3100	15.460	0.000%	15,991	+13.972%
2024-03-06	15.340000	15.490000	15.3300	15.460	+0.782%	11,146	+13.972%
2024-03-05	15.420000	15.610300	15.3300	15.340	-1.032%	7,184	+14.863%
2024-03-04	15.660000	15.675000	15.3900	15.500	-1.085%	19,051	+13.677%
2024-03-01	15.590000	15.820000	15.4900	15.670	+1.097%	19,365	+12.444%
2024-02-29	15.550000	15.920000	15.3900	15.500	0.000%	21,539	+13.677%
2024-02-28	15.870000	15.921800	15.4700	15.500	-2.331%	13,257	+13.677%
2024-02-27	15.630000	15.960000	15.4700	15.870	+1.406%	12,723	+11.027%
2024-02-26	15.810000	15.850000	15.5000	15.650	-0.949%	4,114	+12.588%
2024-02-23	15.615000	15.830000	15.4200	15.800	+3.268%	7,153	+11.519%
2024-02-22	15.410000	15.840000	15.1450	15.300	-0.391%	76,139	+15.163%
2024-02-21	15.410000	15.449400	15.3600	15.360	0.000%	17,632	+14.714%
2024-02-20	15.200000	15.490000	15.2000	15.360	+0.524%	52,167	+14.714%
2024-02-16	15.305000	15.305000	15.1100	15.280	-1.228%	7,760	+15.314%
2024-02-15	15.330000	15.600000	15.1800	15.470	-0.642%	8,695	+13.898%
2024-02-14	15.330000	15.660000	15.2500	15.570	+2.232%	9,937	+13.166%
2024-02-13	15.480000	15.770000	15.1900	15.230	-2.808%	12,731	+15.693%
2024-02-12	15.070000	15.835000	15.0700	15.670	+3.228%	22,758	+12.444%
2024-02-09	15.340000	15.625000	15.1800	15.180	-1.429%	14,039	+16.074%
2024-02-08	15.300000	15.600000	15.3000	15.400	+0.522%	15,238	+14.416%
2024-02-07	15.500000	15.650000	15.3200	15.320	-1.161%	7,764	+15.013%
2024-02-06	15.500000	15.649900	15.5000	15.500	0.000%	23,132	+13.677%
2024-02-05	15.510000	15.890000	15.5000	15.500	-1.587%	6,199	+13.677%
2024-02-02	15.680000	15.750000	15.5789	15.750	-0.881%	15,764	+11.873%
2024-02-01	15.595000	16.000000	15.5600	15.890	+2.516%	13,169	+10.887%
2024-01-31	15.988000	15.988000	15.4100	15.500	-3.186%	13,731	+13.677%
2024-01-30	16.150000	16.150000	15.6100	16.010	-0.867%	13,849	+10.056%
2024-01-29	16.150000	16.485000	15.9700	16.150	-0.247%	22,926	+9.102%
2024-01-26	15.940000	16.470000	15.9400	16.190	-1.521%	8,217	+8.833%
2024-01-25	15.280000	16.500000	15.2800	16.440	+7.451%	25,520	+7.178%
2024-01-24	15.400000	15.865000	15.2140	15.300	-2.734%	12,710	+15.163%
2024-01-23	15.980000	15.980000	15.7000	15.730	-1.564%	16,264	+12.015%
2024-01-22	15.680000	16.140000	15.5501	15.980	+1.332%	16,160	+10.263%
2024-01-19	15.390000	15.785000	15.1707	15.770	+3.005%	14,079	+11.731%
2024-01-18	15.550000	16.145000	15.2600	15.310	-1.922%	9,336	+15.088%
2024-01-17	15.670000	15.970000	15.4900	15.610	-0.637%	10,089	+12.876%
2024-01-16	15.950000	16.085000	15.2900	15.710	-1.690%	39,407	+12.158%
2024-01-12	15.110000	16.000000	15.0600	15.980	+5.479%	53,076	+10.263%
2024-01-11	14.860000	15.235000	14.6300	15.150	+1.952%	29,569	+16.304%
2024-01-10	15.000000	15.440000	14.7500	14.860	-1.785%	43,615	+18.573%
2024-01-09	15.150000	15.280000	14.7800	15.130	-0.852%	29,318	+16.457%
2024-01-08	15.550000	15.598900	15.1100	15.260	-0.522%	12,610	+15.465%
2024-01-05	15.390000	15.715000	15.1800	15.340	-0.390%	15,173	+14.863%
2024-01-04	15.600000	16.000700	15.2300	15.400	-1.282%	18,737	+14.416%
2024-01-03	16.500000	16.530000	15.6000	15.600	-5.340%	18,292	+12.949%
2024-01-02	16.480000	16.590000	16.0000	16.480	-0.723%	20,150	+6.917%
2023-12-29	16.420000	16.795000	16.4200	16.600	+0.545%	6,569	+6.145%
2023-12-28	16.569800	16.790000	16.5100	16.510	-2.018%	1,879	+6.723%
2023-12-27	16.270000	16.850000	16.2700	16.850	+3.058%	10,080	+4.570%
2023-12-26	16.550000	16.550000	16.2100	16.350	-1.328%	8,433	+7.768%
2023-12-22	16.290000	16.740000	16.0501	16.570	+2.410%	13,597	+6.337%
2023-12-21	16.140000	16.425000	16.0647	16.180	+0.622%	18,036	+8.900%
2023-12-20	15.520000	16.380000	15.5200	16.080	+3.011%	19,213	+9.577%
2023-12-19	15.600000	16.090000	15.4062	15.610	-0.128%	17,611	+12.876%
2023-12-18	15.380000	15.740000	15.0700	15.630	+1.494%	40,534	+12.732%
2023-12-15	16.490000	16.600000	15.3900	15.400	-7.117%	54,527	+14.416%
2023-12-14	16.640000	16.920000	16.3950	16.580	+1.780%	13,704	+6.273%
2023-12-13	16.560000	16.650000	16.0000	16.290	-1.867%	41,723	+8.165%
2023-12-12	17.500000	17.560000	16.5900	16.600	-6.689%	16,146	+6.145%
2023-12-11	17.540000	17.890000	17.2900	17.790	0.000%	15,338	-0.956%
2023-12-08	17.700000	17.790000	17.4100	17.790	+0.622%	12,933	-0.956%
2023-12-07	17.200000	17.780000	17.0250	17.680	+2.315%	11,954	-0.339%
2023-12-06	17.560000	17.665000	17.2500	17.280	-0.747%	19,283	+1.968%
2023-12-05	16.757500	17.520000	16.7575	17.410	+0.869%	14,003	+1.206%
2023-12-04	16.720000	17.370000	16.7200	17.260	+2.191%	13,312	+2.086%
2023-12-01	16.410000	16.890000	16.4100	16.890	+2.240%	15,969	+4.322%
2023-11-30	16.643500	16.650000	16.4350	16.520	-0.661%	6,716	+6.659%
2023-11-29	16.700000	16.860000	16.4800	16.630	+0.727%	14,157	+5.953%
2023-11-28	16.480000	16.630000	16.0757	16.510	+0.609%	19,476	+6.723%
2023-11-27	16.740000	16.780000	16.3950	16.410	-1.323%	16,347	+7.374%
2023-11-24	16.510000	16.640000	16.2000	16.630	+1.588%	8,707	+5.953%
2023-11-22	16.400000	16.595000	16.3450	16.370	+0.429%	11,331	+7.636%
2023-11-21	16.320000	16.640000	15.7600	16.300	+0.617%	15,941	+8.098%
2023-11-20	16.070000	16.420000	15.8300	16.200	-0.123%	14,197	+8.765%
2023-11-17	16.000000	16.270000	15.0200	16.220	+2.013%	15,695	+8.631%
2023-11-16	16.280000	16.280000	15.4580	15.900	-1.973%	10,821	+10.818%