BLMN
Bloomin' Brands, Inc. Common Stock
stockNASDAQ
Market OpenNov 11, 2026 12:14:17 PM EST
9.90USD-0.252%(-0.03)745,624
Pre-marketNov 11, 2026 9:27:30 AM EST
9.90USD-0.302%(-0.03)
BLMN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 9.8600 | 10.1600 | 9.7700 | 9.9000 | -0.302% | 745,624 | 0.000% | |
| 2026-11-10 | 10.1300 | 10.3200 | 9.8900 | 9.9300 | -3.405% | 2,572,699 | -0.302% | |
| 2026-11-09 | 9.7600 | 10.3450 | 9.7600 | 10.2800 | +5.436% | 3,055,680 | -3.696% | |
| 2026-11-06 | 9.9300 | 10.2206 | 9.3605 | 9.7500 | -6.877% | 2,844,246 | +1.538% | |
| 2026-11-05 | 11.0200 | 11.1300 | 10.2250 | 10.4700 | -4.558% | 2,990,700 | -5.444% | |
| 2026-11-04 | 10.7000 | 11.0000 | 10.5950 | 10.9700 | +7.234% | 1,834,400 | -9.754% | |
| 2026-11-03 | 10.9800 | 11.0400 | 10.1050 | 10.2300 | -6.147% | 1,915,839 | -3.226% | |
| 2026-11-02 | 10.8300 | 11.2800 | 10.7500 | 10.9000 | +3.122% | 2,617,417 | -9.174% | |
| 2026-10-30 | 10.6200 | 10.9600 | 10.4250 | 10.5700 | -1.123% | 2,207,326 | -6.339% | |
| 2026-10-29 | 10.1000 | 10.6900 | 10.0970 | 10.6900 | +7.007% | 2,725,985 | -7.390% | |
| 2026-10-28 | 9.3000 | 10.2200 | 8.9600 | 9.9900 | +10.022% | 4,480,726 | -0.901% | |
| 2026-10-27 | 9.1000 | 9.2100 | 8.8350 | 9.0800 | -0.656% | 3,057,693 | +9.031% | |
| 2026-10-26 | 9.3200 | 9.8150 | 9.0000 | 9.1400 | -0.652% | 2,917,097 | +8.315% | |
| 2026-10-23 | 10.1400 | 10.2400 | 9.1100 | 9.2000 | -10.375% | 3,676,744 | +7.609% | |
| 2026-10-22 | 10.1100 | 10.3000 | 9.8100 | 10.2650 | +2.139% | 2,299,797 | -3.556% | |
| 2026-10-21 | 10.2900 | 10.3299 | 9.7850 | 10.0500 | -2.805% | 2,866,615 | -1.493% | |
| 2026-10-20 | 9.9900 | 10.3900 | 9.9050 | 10.3400 | +3.920% | 2,467,208 | -4.255% | |
| 2026-10-19 | 10.0400 | 10.1900 | 9.7950 | 9.9500 | 0.000% | 2,719,888 | -0.503% | |
| 2026-10-16 | 9.9050 | 10.3799 | 9.7550 | 9.9500 | +0.201% | 2,569,512 | -0.503% | |
| 2026-10-15 | 9.4800 | 10.2000 | 9.4650 | 9.9300 | +6.203% | 3,639,464 | -0.302% | |
| 2026-10-14 | 9.1700 | 9.3800 | 9.0050 | 9.3500 | +1.520% | 2,340,120 | +5.882% | |
| 2026-10-13 | 8.8200 | 9.2900 | 8.7205 | 9.2100 | +5.017% | 2,593,630 | +7.492% | |
| 2026-10-12 | 8.7000 | 8.9600 | 8.6150 | 8.7700 | +1.977% | 2,401,298 | +12.885% | |
| 2026-10-09 | 8.6500 | 8.7700 | 8.5100 | 8.6000 | +1.415% | 2,861,151 | +15.116% | |
| 2026-10-08 | 8.1000 | 8.5450 | 8.0600 | 8.4800 | +3.794% | 2,264,945 | +16.745% | |
| 2026-10-07 | 8.2200 | 8.2500 | 8.0700 | 8.1700 | -1.980% | 1,475,014 | +21.175% | |
| 2026-10-06 | 8.0800 | 8.5250 | 8.0800 | 8.3350 | +0.664% | 1,457,190 | +18.776% | |
| 2026-10-05 | 8.5100 | 8.5600 | 8.0600 | 8.2800 | -2.358% | 2,747,966 | +19.565% | |
| 2026-10-02 | 8.5000 | 8.5700 | 8.1300 | 8.4800 | +1.193% | 2,695,487 | +16.745% | |
| 2026-10-01 | 7.7000 | 8.3900 | 7.6700 | 8.3800 | +8.129% | 6,567,625 | +18.138% | |
| 2026-09-30 | 8.0900 | 8.1300 | 7.6615 | 7.7500 | -3.846% | 3,085,867 | +27.742% | |
| 2026-09-29 | 8.4900 | 8.5900 | 8.0350 | 8.0600 | +1.896% | 3,601,064 | +22.829% | |
| 2026-09-28 | 7.7900 | 8.0450 | 7.7150 | 7.9100 | +0.444% | 2,208,150 | +25.158% | |
| 2026-09-25 | 8.1800 | 8.1800 | 7.8000 | 7.8750 | -3.017% | 2,172,781 | +25.714% | |
| 2026-09-24 | 8.7900 | 8.7900 | 8.0750 | 8.1200 | -5.029% | 2,034,688 | +21.921% | |
| 2026-09-23 | 8.5300 | 8.6800 | 8.3850 | 8.5500 | 0.000% | 2,021,216 | +15.789% | |
| 2026-09-22 | 8.5800 | 8.8900 | 8.5002 | 8.5500 | +1.423% | 2,134,832 | +15.789% | |
| 2026-09-21 | 8.1300 | 8.4500 | 7.9200 | 8.4300 | +4.461% | 2,505,658 | +17.438% | |
| 2026-09-18 | 8.1100 | 8.1300 | 7.9100 | 8.0700 | +0.248% | 3,460,698 | +22.677% | |
| 2026-09-17 | 8.2100 | 8.3100 | 8.0100 | 8.0500 | +0.124% | 3,107,322 | +22.981% | |
| 2026-09-16 | 8.1500 | 8.2100 | 7.9850 | 8.0400 | +0.375% | 2,134,468 | +23.134% | |
| 2026-09-15 | 8.8100 | 8.8500 | 7.9250 | 8.0100 | -10.101% | 3,194,381 | +23.596% | |
| 2026-09-14 | 8.5600 | 8.9550 | 8.5600 | 8.9100 | +2.532% | 1,673,239 | +11.111% | |
| 2026-09-11 | 8.9600 | 8.9600 | 8.5150 | 8.6900 | +0.231% | 1,688,483 | +13.924% | |
| 2026-09-10 | 9.0650 | 9.0650 | 8.5950 | 8.6700 | -4.093% | 1,913,121 | +14.187% | |
| 2026-09-09 | 9.5500 | 9.5500 | 8.9700 | 9.0400 | -5.637% | 2,278,921 | +9.513% | |
| 2026-09-08 | 9.7500 | 9.8591 | 9.5200 | 9.5800 | -2.145% | 1,522,356 | +3.340% | |
| 2026-09-04 | 9.6800 | 10.0000 | 9.6300 | 9.7900 | +0.617% | 1,386,437 | +1.124% | |
| 2026-09-03 | 10.0500 | 10.1000 | 9.6000 | 9.7300 | -2.014% | 1,563,702 | +1.747% | |
| 2026-09-02 | 9.8700 | 10.0900 | 9.8000 | 9.9300 | +1.951% | 2,203,843 | -0.302% | |
| 2026-09-01 | 10.1700 | 10.3200 | 9.6924 | 9.7400 | -5.437% | 2,041,245 | +1.643% | |
| 2026-08-31 | 10.6200 | 10.7650 | 10.2250 | 10.3000 | -2.647% | 2,065,021 | -3.883% | |
| 2026-08-28 | 10.5400 | 10.7200 | 10.4400 | 10.5800 | +1.341% | 1,337,349 | -6.427% | |
| 2026-08-27 | 11.2000 | 11.2150 | 10.4200 | 10.4400 | -6.368% | 2,007,943 | -5.172% | |
| 2026-08-26 | 11.1000 | 11.3650 | 10.7800 | 11.1500 | +0.996% | 1,855,153 | -11.211% | |
| 2026-08-25 | 11.4400 | 11.5600 | 10.7400 | 11.0400 | -3.497% | 1,725,080 | -10.326% | |
| 2026-08-24 | 11.6300 | 11.7500 | 11.3600 | 11.4400 | -1.634% | 2,517,068 | -13.462% | |
| 2026-08-21 | 10.6100 | 11.6550 | 10.5600 | 11.6300 | +10.973% | 1,851,203 | -14.875% | |
| 2026-08-20 | 10.4500 | 10.5369 | 10.1350 | 10.4800 | -1.225% | 1,469,953 | -5.534% | |
| 2026-08-19 | 10.6000 | 11.0150 | 10.5050 | 10.6100 | -0.469% | 1,409,740 | -6.692% | |
| 2026-08-18 | 10.6700 | 10.9300 | 10.5000 | 10.6600 | -0.281% | 1,528,709 | -7.129% | |
| 2026-08-17 | 10.4200 | 10.8100 | 10.2350 | 10.6900 | +1.327% | 1,720,738 | -7.390% | |
| 2026-08-14 | 10.8400 | 10.9400 | 10.4300 | 10.5500 | -2.224% | 1,521,459 | -6.161% | |
| 2026-08-13 | 11.4100 | 11.6350 | 10.7550 | 10.7900 | -5.268% | 1,558,386 | -8.248% | |
| 2026-08-12 | 11.2400 | 11.4250 | 10.9400 | 11.3900 | +2.428% | 1,567,642 | -13.082% | |
| 2026-08-11 | 10.8700 | 11.2700 | 10.8200 | 11.1200 | +0.907% | 1,363,577 | -10.971% | |
| 2026-08-10 | 10.8900 | 11.3700 | 10.8900 | 11.0200 | +0.639% | 1,952,191 | -10.163% | |
| 2026-08-07 | 10.7300 | 11.1500 | 10.6800 | 10.9500 | +0.643% | 2,011,532 | -9.589% | |
| 2026-08-06 | 12.1500 | 12.1500 | 10.6650 | 10.8800 | -8.186% | 4,080,409 | -9.007% | |
| 2026-08-05 | 12.1200 | 12.6300 | 11.4000 | 11.8500 | +32.848% | 10,745,258 | -16.456% | |
| 2026-08-04 | 9.0050 | 9.1300 | 8.7750 | 8.9200 | -1.327% | 1,953,547 | +10.987% | |
| 2026-08-03 | 8.7200 | 9.2150 | 8.6400 | 9.0400 | +4.388% | 2,016,576 | +9.513% | |
| 2026-07-31 | 8.8100 | 8.8550 | 8.4650 | 8.6600 | -2.257% | 1,652,134 | +14.319% | |
| 2026-07-30 | 8.9400 | 8.9400 | 8.5650 | 8.8600 | +0.568% | 1,177,768 | +11.738% | |
| 2026-07-29 | 8.6300 | 8.9600 | 8.6200 | 8.8100 | +2.442% | 1,294,323 | +12.372% | |
| 2026-07-28 | 8.5500 | 8.8000 | 8.5400 | 8.6000 | +0.703% | 1,513,151 | +15.116% | |
| 2026-07-27 | 8.0100 | 8.6150 | 8.0000 | 8.5400 | +7.557% | 2,097,938 | +15.925% | |
| 2026-07-24 | 8.0700 | 8.2250 | 7.9100 | 7.9400 | -3.053% | 1,781,717 | +24.685% | |
| 2026-07-23 | 8.2700 | 8.3100 | 8.0000 | 8.1900 | -2.732% | 1,304,287 | +20.879% | |
| 2026-07-22 | 8.4000 | 8.6700 | 8.3500 | 8.4200 | -0.237% | 1,029,187 | +17.577% | |
| 2026-07-21 | 8.3400 | 8.5650 | 8.1750 | 8.4400 | +1.199% | 1,831,243 | +17.299% | |
| 2026-07-20 | 8.6250 | 8.6900 | 8.2200 | 8.3400 | -2.342% | 1,486,339 | +18.705% | |
| 2026-07-17 | 8.5300 | 8.7450 | 8.4300 | 8.5400 | -0.350% | 1,361,967 | +15.925% | |
| 2026-07-16 | 8.4200 | 8.7300 | 8.3100 | 8.5700 | +1.781% | 1,882,082 | +15.519% | |
| 2026-07-15 | 8.2700 | 8.8359 | 8.2100 | 8.4200 | +1.324% | 1,891,779 | +17.577% | |
| 2026-07-14 | 8.5200 | 8.5900 | 8.2350 | 8.3100 | -1.540% | 1,222,122 | +19.134% | |
| 2026-07-13 | 8.4500 | 8.5750 | 8.3350 | 8.4400 | +1.199% | 1,569,523 | +17.299% | |
| 2026-07-10 | 8.0350 | 8.4800 | 8.0350 | 8.3400 | +3.474% | 2,019,744 | +18.705% | |
| 2026-07-09 | 7.7700 | 8.2400 | 7.7350 | 8.0600 | +3.732% | 1,759,850 | +22.829% | |
| 2026-07-08 | 7.8900 | 7.9100 | 7.6600 | 7.7700 | -2.632% | 1,608,648 | +27.413% | |
| 2026-07-07 | 8.0400 | 8.4850 | 7.9700 | 7.9800 | -0.746% | 1,978,747 | +24.060% | |
| 2026-07-06 | 8.6900 | 8.7300 | 7.8250 | 8.0400 | -7.586% | 2,787,378 | +23.134% | |
| 2026-07-02 | 8.9600 | 8.9600 | 8.5900 | 8.7000 | -2.357% | 2,283,452 | +13.793% | |
| 2026-07-01 | 8.9300 | 9.0400 | 8.6100 | 8.9100 | -2.516% | 1,998,453 | +11.111% | |
| 2026-06-30 | 9.1200 | 9.2750 | 8.7150 | 9.1400 | -0.218% | 2,379,924 | +8.315% | |
| 2026-06-29 | 8.7900 | 9.1900 | 8.4750 | 9.1600 | +2.118% | 2,750,067 | +8.079% | |
| 2026-06-26 | 8.5100 | 9.0400 | 8.4200 | 8.9700 | +3.699% | 5,771,708 | +10.368% | |
| 2026-06-25 | 8.5600 | 8.9150 | 8.5500 | 8.6500 | +1.170% | 2,569,327 | +14.451% | |
| 2026-06-24 | 8.3600 | 8.7450 | 8.3400 | 8.5500 | +3.636% | 1,957,243 | +15.789% | |
| 2026-06-23 | 8.2200 | 8.5550 | 8.2000 | 8.2500 | -0.960% | 2,052,445 | +20.000% | |
| 2026-06-22 | 8.1800 | 8.5600 | 8.1200 | 8.3300 | +3.350% | 2,748,279 | +18.848% | |
| 2026-06-18 | 7.8600 | 8.2950 | 7.8050 | 8.0600 | +4.948% | 2,388,261 | +22.829% | |
| 2026-06-17 | 7.6250 | 7.9950 | 7.5387 | 7.6800 | +0.655% | 1,797,055 | +28.906% | |
| 2026-06-16 | 7.7000 | 7.7500 | 7.4250 | 7.6300 | -0.261% | 1,736,648 | +29.751% | |
| 2026-06-15 | 8.2100 | 8.3245 | 7.6200 | 7.6500 | -7.720% | 2,316,422 | +29.412% | |
| 2026-06-12 | 8.1700 | 8.6055 | 8.1012 | 8.2900 | +2.854% | 2,192,175 | +19.421% | |
| 2026-06-11 | 7.4100 | 8.0800 | 7.2900 | 8.0600 | +8.772% | 2,228,685 | +22.829% | |
| 2026-06-10 | 7.4500 | 7.7500 | 7.3650 | 7.4100 | -0.269% | 2,700,942 | +33.603% | |
| 2026-06-09 | 7.1900 | 7.6200 | 7.1600 | 7.4300 | +5.092% | 1,985,639 | +33.244% | |
| 2026-06-08 | 7.2600 | 7.2600 | 7.0250 | 7.0700 | -2.751% | 1,630,821 | +40.028% | |
| 2026-06-05 | 7.1300 | 7.4650 | 7.1200 | 7.2700 | +1.821% | 2,400,613 | +36.176% | |
| 2026-06-04 | 7.5700 | 7.6250 | 7.1200 | 7.1400 | -4.673% | 2,126,631 | +38.655% | |
| 2026-06-03 | 7.7400 | 7.8100 | 7.4800 | 7.4900 | -4.097% | 1,620,317 | +32.176% | |
| 2026-06-02 | 8.0200 | 8.0900 | 7.7400 | 7.8100 | -4.054% | 1,518,627 | +26.761% | |
| 2026-06-01 | 8.3400 | 8.3600 | 7.8900 | 8.1400 | -3.555% | 2,445,623 | +21.622% | |
| 2026-05-29 | 8.3200 | 8.7800 | 8.2300 | 8.4400 | +1.442% | 2,956,805 | +17.299% | |
| 2026-05-28 | 8.2500 | 8.3850 | 8.0801 | 8.3200 | +0.181% | 1,327,158 | +18.990% | |
| 2026-05-27 | 7.9900 | 8.5600 | 7.9900 | 8.3050 | +4.861% | 2,289,923 | +19.205% | |
| 2026-05-26 | 7.9000 | 7.9610 | 7.5900 | 7.9200 | +1.344% | 2,808,806 | +25.000% | |
| 2026-05-22 | 7.8300 | 8.1400 | 7.7300 | 7.8150 | +0.839% | 1,511,649 | +26.679% | |
| 2026-05-21 | 7.7400 | 7.8150 | 7.4500 | 7.7500 | -1.399% | 1,740,961 | +27.742% | |
| 2026-05-20 | 7.5300 | 7.9800 | 7.3450 | 7.8600 | +3.285% | 2,972,313 | +25.954% | |
| 2026-05-19 | 7.7300 | 7.7300 | 7.2900 | 7.6100 | -0.523% | 2,155,756 | +30.092% | |
| 2026-05-18 | 7.9200 | 7.9600 | 7.5900 | 7.6500 | -4.851% | 2,742,295 | +29.412% | |
| 2026-05-15 | 8.0800 | 8.3900 | 8.0100 | 8.0400 | -1.229% | 2,107,088 | +23.134% | |
| 2026-05-14 | 8.4400 | 8.5000 | 8.0100 | 8.1400 | -1.691% | 2,135,776 | +21.622% | |
| 2026-05-13 | 8.3200 | 8.5650 | 8.2000 | 8.2800 | -0.481% | 2,964,488 | +19.565% | |
| 2026-05-12 | 8.3600 | 8.4950 | 8.1600 | 8.3200 | -0.597% | 2,715,227 | +18.990% | |
| 2026-05-11 | 8.1600 | 8.7250 | 8.0700 | 8.3700 | +3.079% | 2,719,611 | +18.280% | |
| 2026-05-08 | 8.1200 | 8.3700 | 7.5950 | 8.1200 | +2.138% | 6,772,605 | +21.921% | |
| 2026-05-07 | 8.1300 | 8.2500 | 7.6250 | 7.9500 | -2.094% | 4,646,691 | +24.528% | |
| 2026-05-06 | 7.0600 | 8.5600 | 6.9900 | 8.1200 | +40.972% | 11,203,080 | +21.921% | |
| 2026-05-05 | 5.6200 | 5.8200 | 5.6000 | 5.7600 | +2.309% | 2,065,254 | +71.875% | |
| 2026-05-04 | 5.8700 | 5.9400 | 5.5300 | 5.6300 | -4.899% | 2,243,414 | +75.844% | |
| 2026-05-01 | 6.1100 | 6.2000 | 5.8300 | 5.9200 | -2.951% | 2,098,585 | +67.230% | |
| 2026-04-30 | 6.0200 | 6.1100 | 5.9700 | 6.1000 | +1.498% | 1,484,150 | +62.295% | |
| 2026-04-29 | 6.0600 | 6.1600 | 5.9750 | 6.0100 | -0.332% | 1,351,425 | +64.725% | |
| 2026-04-28 | 6.1300 | 6.1900 | 5.9850 | 6.0300 | -0.822% | 1,474,003 | +64.179% | |
| 2026-04-27 | 6.0900 | 6.3200 | 5.7750 | 6.0800 | -0.816% | 2,588,263 | +62.829% | |
| 2026-04-24 | 6.0300 | 6.2389 | 6.0100 | 6.1300 | -4.069% | 2,187,477 | +61.501% | |
| 2026-04-23 | 6.6000 | 6.6400 | 6.3000 | 6.3900 | -3.182% | 1,320,468 | +54.930% | |
| 2026-04-22 | 6.5600 | 6.6900 | 6.5100 | 6.6000 | +1.695% | 1,653,320 | +50.000% | |
| 2026-04-21 | 6.6700 | 6.7800 | 6.4250 | 6.4900 | -2.699% | 1,682,812 | +52.542% | |
| 2026-04-20 | 6.6200 | 6.7500 | 6.5300 | 6.6700 | -0.892% | 2,829,242 | +48.426% | |
| 2026-04-17 | 6.5400 | 6.7600 | 6.5150 | 6.7300 | +5.156% | 2,140,019 | +47.103% | |
| 2026-04-16 | 6.4900 | 6.6500 | 6.3900 | 6.4000 | -2.290% | 3,228,692 | +54.688% | |
| 2026-04-15 | 6.4200 | 6.6900 | 6.3000 | 6.5500 | +2.184% | 2,377,667 | +51.145% | |
| 2026-04-14 | 5.8000 | 6.5200 | 5.8000 | 6.4100 | +9.949% | 2,691,694 | +54.446% | |
| 2026-04-13 | 5.8600 | 5.8600 | 5.4750 | 5.8300 | -1.686% | 3,010,591 | +69.811% | |
| 2026-04-10 | 6.0800 | 6.1700 | 5.8800 | 5.9300 | -2.467% | 1,262,640 | +66.948% | |
| 2026-04-09 | 5.9000 | 6.1500 | 5.8400 | 6.0800 | +2.703% | 1,884,594 | +62.829% | |
| 2026-04-08 | 5.8500 | 6.0450 | 5.7150 | 5.9200 | +4.594% | 2,047,329 | +67.230% | |
| 2026-04-07 | 5.7200 | 5.7700 | 5.6200 | 5.6600 | -1.565% | 1,883,824 | +74.912% | |
| 2026-04-06 | 5.4900 | 5.7600 | 5.4500 | 5.7500 | +4.736% | 1,529,279 | +72.174% | |
| 2026-04-02 | 5.3600 | 5.5750 | 5.2100 | 5.4900 | +0.182% | 1,782,599 | +80.328% | |
| 2026-04-01 | 5.4200 | 5.5700 | 5.3800 | 5.4800 | +1.481% | 2,015,685 | +80.657% | |
| 2026-03-31 | 5.4200 | 5.4800 | 5.1950 | 5.4000 | +1.124% | 2,514,465 | +83.333% | |
| 2026-03-30 | 5.2600 | 5.3900 | 5.1900 | 5.3400 | +1.521% | 1,716,600 | +85.393% | |
| 2026-03-27 | 5.5000 | 5.5000 | 5.2100 | 5.2600 | -4.710% | 2,048,283 | +88.213% | |
| 2026-03-26 | 5.5400 | 5.6650 | 5.4600 | 5.5200 | -1.779% | 1,585,884 | +79.348% | |
| 2026-03-25 | 5.7800 | 5.8700 | 5.4500 | 5.6200 | -1.920% | 2,062,801 | +76.157% | |
| 2026-03-24 | 5.5100 | 5.7900 | 5.4800 | 5.7300 | +2.504% | 2,870,864 | +72.775% | |
| 2026-03-23 | 6.0400 | 6.1200 | 5.5150 | 5.5900 | -3.952% | 3,278,032 | +77.102% | |
| 2026-03-20 | 6.0300 | 6.0800 | 5.8000 | 5.8200 | -3.483% | 16,133,233 | +70.103% | |
| 2026-03-19 | 5.5800 | 6.0900 | 5.5500 | 6.0300 | +5.789% | 3,659,001 | +64.179% | |
| 2026-03-18 | 5.6100 | 5.8250 | 5.5200 | 5.7000 | +0.176% | 3,098,524 | +73.684% | |
| 2026-03-17 | 5.6200 | 5.8600 | 5.6200 | 5.6900 | +1.426% | 3,088,669 | +73.989% | |
| 2026-03-16 | 5.6000 | 5.6850 | 5.4750 | 5.6100 | +1.815% | 2,190,124 | +76.471% | |
| 2026-03-13 | 5.6500 | 5.6500 | 5.4500 | 5.5100 | +1.287% | 2,899,675 | +79.673% | |
| 2026-03-12 | 5.5500 | 5.6250 | 5.4249 | 5.4400 | -4.478% | 3,116,180 | +81.985% | |
| 2026-03-11 | 5.9000 | 5.9950 | 5.6200 | 5.6950 | -3.963% | 2,983,255 | +73.837% | |
| 2026-03-10 | 5.7800 | 6.1600 | 5.7000 | 5.9300 | +2.065% | 3,613,317 | +66.948% | |
| 2026-03-09 | 5.8000 | 5.8500 | 5.4450 | 5.8100 | -3.328% | 5,771,140 | +70.396% | |
| 2026-03-06 | 6.2400 | 6.3000 | 5.9150 | 6.0100 | -5.799% | 2,839,891 | +64.725% | |
| 2026-03-05 | 6.5700 | 6.6100 | 6.2450 | 6.3800 | -2.892% | 2,853,751 | +55.172% | |
| 2026-03-04 | 6.3700 | 6.6452 | 6.3300 | 6.5700 | +3.465% | 3,689,184 | +50.685% | |
| 2026-03-03 | 6.0300 | 6.3800 | 5.8600 | 6.3500 | +0.475% | 3,079,791 | +55.906% | |
| 2026-03-02 | 5.9700 | 6.4000 | 5.7800 | 6.3200 | +3.268% | 3,617,176 | +56.646% | |
| 2026-02-27 | 6.1000 | 6.1750 | 5.8400 | 6.1200 | -0.971% | 2,488,481 | +61.765% | |
| 2026-02-26 | 5.8300 | 6.2350 | 5.6000 | 6.1800 | +8.231% | 4,555,851 | +60.194% | |
| 2026-02-25 | 6.2650 | 6.4900 | 5.6550 | 5.7100 | -2.726% | 5,938,140 | +73.380% | |
| 2026-02-24 | 6.1000 | 6.2100 | 5.7900 | 5.8700 | -4.397% | 3,137,211 | +68.654% | |
| 2026-02-23 | 6.4600 | 6.4600 | 5.9250 | 6.1400 | -5.100% | 2,263,710 | +61.238% | |
| 2026-02-20 | 6.6500 | 6.7100 | 6.2700 | 6.4700 | -2.560% | 2,189,975 | +53.014% | |
| 2026-02-19 | 6.7800 | 6.8000 | 6.5703 | 6.6400 | -2.782% | 2,241,091 | +49.096% | |
| 2026-02-18 | 6.3700 | 7.0300 | 6.3100 | 6.8300 | +6.056% | 2,914,818 | +44.949% | |
| 2026-02-17 | 6.3900 | 6.4400 | 6.0800 | 6.4400 | +3.040% | 2,720,883 | +53.727% | |
| 2026-02-13 | 6.4700 | 6.6600 | 6.2000 | 6.2500 | -3.400% | 3,071,359 | +58.400% | |
| 2026-02-12 | 6.9000 | 7.0800 | 6.3700 | 6.4700 | -6.638% | 3,197,394 | +53.014% | |
| 2026-02-11 | 6.9700 | 7.3200 | 6.9000 | 6.9300 | -0.431% | 2,217,071 | +42.857% | |
| 2026-02-10 | 7.1300 | 7.3600 | 6.9600 | 6.9600 | -3.734% | 3,505,587 | +42.241% | |
| 2026-02-09 | 7.0900 | 7.3300 | 7.0300 | 7.2300 | +2.263% | 2,142,323 | +36.929% | |
| 2026-02-06 | 6.6750 | 7.1800 | 6.5900 | 7.0700 | +6.798% | 2,983,219 | +40.028% | |
| 2026-02-05 | 6.4300 | 6.6900 | 6.3600 | 6.6200 | +2.955% | 2,401,467 | +49.547% | |
| 2026-02-04 | 6.1900 | 6.4850 | 6.1400 | 6.4300 | +3.877% | 2,290,502 | +53.966% | |
| 2026-02-03 | 5.9750 | 6.2600 | 5.8900 | 6.1900 | +3.685% | 2,699,877 | +59.935% | |
| 2026-02-02 | 6.0200 | 6.0850 | 5.8600 | 5.9700 | -0.500% | 2,465,912 | +65.829% | |
| 2026-01-30 | 6.0300 | 6.1900 | 5.8600 | 6.0000 | -2.597% | 2,836,373 | +65.000% | |
| 2026-01-29 | 6.1600 | 6.3550 | 6.1263 | 6.1600 | -0.324% | 2,519,618 | +60.714% | |
| 2026-01-28 | 6.7900 | 6.8600 | 6.1350 | 6.1800 | -7.554% | 3,276,291 | +60.194% | |
| 2026-01-27 | 6.6200 | 6.7900 | 6.4350 | 6.6850 | +1.135% | 1,711,841 | +48.093% | |
| 2026-01-26 | 7.5200 | 7.5400 | 6.6000 | 6.6100 | -14.267% | 3,338,956 | +49.773% | |
| 2026-01-23 | 7.5700 | 7.7600 | 7.4550 | 7.7100 | +0.653% | 1,118,310 | +28.405% | |
| 2026-01-22 | 7.7750 | 7.9450 | 7.6050 | 7.6600 | +0.525% | 1,341,369 | +29.243% | |
| 2026-01-21 | 7.4600 | 7.6500 | 7.3200 | 7.6200 | +2.145% | 1,381,161 | +29.921% | |
| 2026-01-20 | 7.4100 | 7.6550 | 7.3000 | 7.4600 | -2.738% | 1,357,481 | +32.708% | |
| 2026-01-16 | 8.0400 | 8.1000 | 7.6500 | 7.6700 | -4.957% | 1,722,788 | +29.074% | |
| 2026-01-15 | 7.6600 | 8.1350 | 7.4500 | 8.0700 | +5.215% | 1,901,761 | +22.677% | |
| 2026-01-14 | 7.5000 | 7.6800 | 7.4000 | 7.6700 | +2.677% | 1,192,728 | +29.074% | |
| 2026-01-13 | 7.5800 | 7.6500 | 7.4101 | 7.4700 | -1.581% | 1,713,185 | +32.530% | |
| 2026-01-12 | 7.0100 | 7.5900 | 6.9400 | 7.5900 | +8.120% | 1,953,420 | +30.435% | |
| 2026-01-09 | 6.9200 | 7.0500 | 6.7250 | 7.0200 | +1.887% | 1,771,349 | +41.026% | |
| 2026-01-08 | 6.6000 | 7.0854 | 6.5900 | 6.8900 | +3.453% | 2,166,326 | +43.687% | |
| 2026-01-07 | 6.6800 | 6.9699 | 6.6500 | 6.6600 | -0.299% | 2,627,802 | +48.649% | |
| 2026-01-06 | 6.4800 | 6.9100 | 6.4800 | 6.6800 | +3.086% | 2,403,489 | +48.204% | |
| 2026-01-05 | 6.3800 | 6.5500 | 6.3300 | 6.4800 | +1.567% | 2,711,838 | +52.778% | |
| 2026-01-02 | 6.2800 | 6.4260 | 6.1100 | 6.3800 | +3.404% | 2,318,622 | +55.172% | |
| 2025-12-31 | 6.1900 | 6.2550 | 6.1150 | 6.1700 | -0.644% | 2,792,330 | +60.454% | |
| 2025-12-30 | 6.2500 | 6.3150 | 6.1700 | 6.2100 | -1.429% | 2,036,310 | +59.420% | |
| 2025-12-29 | 6.7300 | 6.7300 | 6.2800 | 6.3000 | -7.216% | 2,223,435 | +57.143% | |
| 2025-12-26 | 6.5600 | 6.8245 | 6.4600 | 6.7900 | +3.823% | 2,064,632 | +45.803% | |
| 2025-12-24 | 6.5900 | 6.5900 | 6.4515 | 6.5400 | +0.461% | 1,026,610 | +51.376% | |
| 2025-12-23 | 6.6600 | 6.6850 | 6.5000 | 6.5100 | -3.125% | 1,541,553 | +52.074% | |
| 2025-12-22 | 6.8800 | 6.9250 | 6.7100 | 6.7200 | -2.890% | 1,351,752 | +47.321% | |
| 2025-12-19 | 7.0800 | 7.0929 | 6.8400 | 6.9200 | -3.621% | 2,681,743 | +43.064% | |
| 2025-12-18 | 7.2000 | 7.2950 | 7.0850 | 7.1800 | +1.556% | 2,447,882 | +37.883% | |
| 2025-12-17 | 7.0700 | 7.3300 | 6.9800 | 7.0700 | +3.818% | 2,655,623 | +40.028% | |
| 2025-12-16 | 6.9500 | 6.9800 | 6.7850 | 6.8100 | -2.575% | 1,510,039 | +45.374% | |
| 2025-12-15 | 7.1800 | 7.2200 | 6.9250 | 6.9900 | -1.410% | 1,893,602 | +41.631% | |
| 2025-12-12 | 7.1500 | 7.2350 | 6.9800 | 7.0900 | -0.700% | 1,520,325 | +39.633% | |
| 2025-12-11 | 6.9700 | 7.2850 | 6.9500 | 7.1400 | +2.586% | 1,463,705 | +38.655% | |
| 2025-12-10 | 6.7500 | 7.1500 | 6.6800 | 6.9600 | +3.111% | 2,060,691 | +42.241% | |
| 2025-12-09 | 6.9500 | 7.0300 | 6.7000 | 6.7500 | -3.571% | 2,506,340 | +46.667% | |
| 2025-12-08 | 6.7800 | 7.0100 | 6.6766 | 7.0000 | +3.704% | 2,730,726 | +41.429% | |
| 2025-12-05 | 6.7000 | 6.8100 | 6.5520 | 6.7500 | 0.000% | 1,630,702 | +46.667% | |
| 2025-12-04 | 6.8800 | 6.8850 | 6.6000 | 6.7500 | -1.890% | 2,058,959 | +46.667% | |
| 2025-12-03 | 6.7200 | 6.9250 | 6.6550 | 6.8800 | +1.926% | 2,167,101 | +43.895% | |
| 2025-12-02 | 6.8800 | 6.8901 | 6.5800 | 6.7500 | -1.890% | 2,298,862 | +46.667% | |
| 2025-12-01 | 7.0700 | 7.0700 | 6.8300 | 6.8800 | -3.099% | 2,239,703 | +43.895% | |
| 2025-11-28 | 7.1400 | 7.1600 | 7.0400 | 7.1000 | -0.560% | 978,387 | +39.437% | |
| 2025-11-26 | 6.8500 | 7.2200 | 6.8300 | 7.1400 | +3.478% | 2,088,845 | +38.655% | |
| 2025-11-25 | 6.4500 | 6.9800 | 6.4500 | 6.9000 | +8.320% | 2,891,473 | +43.478% | |
| 2025-11-24 | 6.3600 | 6.4500 | 6.2500 | 6.3700 | +0.315% | 1,976,670 | +55.416% | |
| 2025-11-21 | 5.9300 | 6.4700 | 5.9300 | 6.3500 | +7.264% | 2,649,590 | +55.906% | |
| 2025-11-20 | 6.1900 | 6.2600 | 5.9000 | 5.9200 | -3.740% | 2,153,231 | +67.230% | |
| 2025-11-19 | 6.2900 | 6.3550 | 6.0750 | 6.1500 | -2.690% | 2,586,663 | +60.976% | |
| 2025-11-18 | 6.6400 | 6.6950 | 6.2550 | 6.3200 | -5.105% | 2,518,104 | +56.646% | |
| 2025-11-17 | 6.7500 | 6.9500 | 6.5800 | 6.6600 | -1.625% | 2,091,220 | +48.649% | |
| 2025-11-14 | 6.7300 | 6.8400 | 6.5850 | 6.7700 | -0.295% | 1,971,910 | +46.233% | |
| 2025-11-13 | 6.6800 | 6.9800 | 6.6170 | 6.7900 | +4.622% | 3,372,060 | +45.803% | |
| 2025-11-12 | 6.3900 | 6.6500 | 6.3600 | 6.4900 | +2.205% | 2,349,911 | +52.542% | |
| 2025-11-11 | 6.3600 | 6.4950 | 6.2750 | 6.3500 | -0.781% | 2,351,509 | +55.906% | |
| 2025-11-10 | 6.7300 | 6.8400 | 6.2501 | 6.4000 | -4.120% | 2,718,953 | +54.688% | |
| 2025-11-07 | 6.4000 | 6.8700 | 6.4000 | 6.6750 | +4.297% | 3,410,262 | +48.315% | |
| 2025-11-06 | 7.8600 | 7.8600 | 6.4000 | 6.4000 | -11.480% | 4,426,099 | +54.688% | |
| 2025-11-05 | 6.8900 | 7.2600 | 6.7400 | 7.2300 | +4.935% | 3,508,140 | +36.929% | |
| 2025-11-04 | 6.7100 | 6.9000 | 6.6100 | 6.8900 | +1.923% | 2,686,665 | +43.687% | |
| 2025-11-03 | 6.7800 | 6.8450 | 6.5500 | 6.7600 | -1.025% | 2,380,628 | +46.450% | |
| 2025-10-31 | 6.9000 | 6.9700 | 6.7300 | 6.8300 | -1.443% | 1,862,608 | +44.949% | |
| 2025-10-30 | 7.1900 | 7.3200 | 6.9200 | 6.9300 | -6.351% | 2,255,809 | +42.857% | |
| 2025-10-29 | 7.4300 | 7.5950 | 7.3100 | 7.4000 | -1.465% | 1,722,670 | +33.784% | |
| 2025-10-28 | 7.6500 | 7.6500 | 7.3950 | 7.5100 | -2.468% | 1,314,603 | +31.824% | |
| 2025-10-27 | 8.0200 | 8.0200 | 7.6050 | 7.7000 | -3.509% | 1,510,211 | +28.571% | |
| 2025-10-24 | 7.8100 | 8.1700 | 7.6500 | 7.9800 | +4.314% | 2,289,182 | +24.060% | |
| 2025-10-23 | 7.7400 | 7.8200 | 7.5600 | 7.6500 | -0.778% | 1,671,699 | +29.412% | |
| 2025-10-22 | 7.6400 | 7.7500 | 7.5750 | 7.7100 | +0.130% | 1,407,181 | +28.405% | |
| 2025-10-21 | 7.4500 | 7.7000 | 7.4050 | 7.7000 | +3.774% | 2,002,550 | +28.571% | |
| 2025-10-20 | 7.4800 | 7.6100 | 7.3850 | 7.4200 | +0.135% | 1,312,158 | +33.423% | |
| 2025-10-17 | 7.5500 | 7.6600 | 7.3500 | 7.4100 | -3.137% | 1,422,244 | +33.603% | |
| 2025-10-16 | 7.6300 | 7.7100 | 7.4900 | 7.6500 | +0.658% | 1,620,364 | +29.412% | |
| 2025-10-15 | 7.8200 | 7.8900 | 7.5250 | 7.6000 | -1.170% | 1,505,422 | +30.263% | |
| 2025-10-14 | 7.1550 | 7.7600 | 7.1013 | 7.6900 | +5.923% | 2,315,368 | +28.739% | |
| 2025-10-13 | 7.0000 | 7.2600 | 6.9700 | 7.2600 | +5.370% | 1,672,157 | +36.364% | |
| 2025-10-10 | 7.5400 | 7.5400 | 6.8500 | 6.8900 | -8.133% | 1,647,540 | +43.687% | |
| 2025-10-09 | 7.5600 | 7.8250 | 7.4900 | 7.5000 | -0.531% | 1,466,493 | +32.000% | |
| 2025-10-08 | 7.5800 | 7.7550 | 7.5000 | 7.5400 | +0.266% | 2,665,285 | +31.300% | |
| 2025-10-07 | 7.4300 | 7.5400 | 7.1750 | 7.5200 | +1.759% | 2,216,117 | +31.649% | |
| 2025-10-06 | 7.4900 | 7.5600 | 7.3600 | 7.3900 | -0.538% | 2,554,838 | +33.965% | |
| 2025-10-03 | 7.2500 | 7.4500 | 7.1800 | 7.4300 | +2.624% | 2,391,592 | +33.244% | |
| 2025-10-02 | 7.1300 | 7.4336 | 7.0326 | 7.2400 | +1.828% | 2,114,247 | +36.740% | |
| 2025-10-01 | 7.1900 | 7.4100 | 7.0300 | 7.1100 | -0.837% | 1,753,189 | +39.241% | |
| 2025-09-30 | 7.2600 | 7.3000 | 6.9500 | 7.1700 | -2.846% | 1,851,159 | +38.075% | |
| 2025-09-29 | 7.3300 | 7.3800 | 7.0400 | 7.3800 | +1.934% | 2,175,518 | +34.146% | |
| 2025-09-26 | 7.1500 | 7.2750 | 7.0900 | 7.2400 | +1.543% | 1,387,782 | +36.740% | |
| 2025-09-25 | 7.3500 | 7.3500 | 7.0600 | 7.1300 | -4.038% | 1,896,011 | +38.850% | |
| 2025-09-24 | 7.1100 | 7.5150 | 7.1000 | 7.4300 | +4.944% | 2,690,268 | +33.244% | |
| 2025-09-23 | 6.9800 | 7.1800 | 6.9750 | 7.0800 | +2.017% | 2,316,657 | +39.831% | |
| 2025-09-22 | 6.8600 | 7.1050 | 6.8300 | 6.9400 | +1.611% | 2,559,219 | +42.651% | |
| 2025-09-19 | 6.8500 | 6.9700 | 6.7650 | 6.8300 | +0.294% | 2,614,497 | +44.949% | |
| 2025-09-18 | 6.7400 | 6.8450 | 6.4700 | 6.8100 | +1.642% | 2,297,839 | +45.374% | |
| 2025-09-17 | 6.7500 | 7.0800 | 6.6800 | 6.7000 | -1.471% | 2,578,878 | +47.761% | |
| 2025-09-16 | 6.9000 | 7.0499 | 6.7600 | 6.8000 | -1.163% | 1,744,955 | +45.588% | |
| 2025-09-15 | 6.8900 | 7.0500 | 6.7635 | 6.8800 | +1.475% | 1,834,708 | +43.895% | |
| 2025-09-12 | 6.8600 | 6.8900 | 6.7150 | 6.7800 | -2.023% | 1,446,331 | +46.018% | |
| 2025-09-11 | 6.8800 | 6.9800 | 6.8500 | 6.9200 | +0.435% | 2,272,351 | +43.064% | |
| 2025-09-10 | 6.8650 | 6.9000 | 6.7200 | 6.8900 | -0.289% | 1,982,443 | +43.687% | |
| 2025-09-09 | 6.8400 | 6.9100 | 6.7400 | 6.9100 | -0.145% | 2,811,149 | +43.271% | |
| 2025-09-08 | 7.0900 | 7.1600 | 6.8600 | 6.9200 | -2.672% | 2,219,441 | +43.064% | |
| 2025-09-05 | 7.2700 | 7.4650 | 7.0600 | 7.1100 | -1.387% | 1,874,236 | +39.241% | |
| 2025-09-04 | 7.0200 | 7.2100 | 6.9404 | 7.2100 | +3.147% | 1,798,464 | +37.309% | |
| 2025-09-03 | 7.0400 | 7.2154 | 6.9900 | 6.9900 | -1.132% | 1,806,218 | +41.631% | |
| 2025-09-02 | 7.3200 | 7.3200 | 7.0600 | 7.0700 | -3.810% | 2,021,327 | +40.028% | |
| 2025-08-29 | 7.2900 | 7.5900 | 7.2450 | 7.3500 | +0.823% | 1,764,376 | +34.694% | |
| 2025-08-28 | 7.2800 | 7.3100 | 7.0600 | 7.2900 | +0.413% | 2,099,211 | +35.802% | |
| 2025-08-27 | 7.1300 | 7.3300 | 7.1300 | 7.2600 | +1.255% | 2,020,380 | +36.364% | |
| 2025-08-26 | 7.1400 | 7.3950 | 7.1200 | 7.1700 | +0.280% | 2,279,995 | +38.075% | |
| 2025-08-25 | 7.2800 | 7.3200 | 7.1400 | 7.1500 | -2.919% | 1,780,876 | +38.462% | |
| 2025-08-22 | 7.0800 | 7.4850 | 7.0300 | 7.3650 | +5.819% | 2,891,232 | +34.420% | |
| 2025-08-21 | 7.0300 | 7.0900 | 6.7700 | 6.9600 | -3.064% | 3,153,998 | +42.241% | |
| 2025-08-20 | 7.3300 | 7.5150 | 7.1450 | 7.1800 | -2.842% | 2,608,930 | +37.883% | |
| 2025-08-19 | 7.0700 | 7.4400 | 7.0000 | 7.3900 | +2.639% | 2,681,519 | +33.965% | Div $0.150 |
| 2025-08-18 | 7.0600 | 7.3200 | 7.0264 | 7.2000 | +2.857% | 3,743,486 | +37.500% | |
| 2025-08-15 | 7.3100 | 7.3150 | 6.8800 | 7.0000 | -3.581% | 3,159,380 | +41.429% | |
| 2025-08-14 | 6.9300 | 7.2700 | 6.8050 | 7.2600 | +1.681% | 3,224,524 | +36.364% | |
| 2025-08-13 | 6.6800 | 7.1450 | 6.5200 | 7.1400 | +6.886% | 3,780,393 | +38.655% | |
| 2025-08-12 | 6.5300 | 6.7750 | 6.3900 | 6.6800 | +3.246% | 3,805,957 | +48.204% | |
| 2025-08-11 | 6.6400 | 6.7500 | 6.4050 | 6.4700 | -2.413% | 3,873,732 | +53.014% | |
| 2025-08-08 | 6.7100 | 6.7650 | 6.4100 | 6.6300 | -1.778% | 4,310,570 | +49.321% | |
| 2025-08-07 | 6.3850 | 6.8100 | 6.3800 | 6.7500 | +8.783% | 6,312,930 | +46.667% | |
| 2025-08-06 | 8.4000 | 8.5000 | 6.1800 | 6.2050 | -30.670% | 11,537,900 | +59.549% | |
| 2025-08-05 | 9.0200 | 9.0350 | 8.6100 | 8.9500 | -0.112% | 2,814,131 | +10.615% | |
| 2025-08-04 | 8.8400 | 9.0753 | 8.6200 | 8.9600 | +2.635% | 1,640,082 | +10.491% | |
| 2025-08-01 | 9.0000 | 9.1600 | 8.6550 | 8.7300 | -4.171% | 2,166,821 | +13.402% | |
| 2025-07-31 | 9.4300 | 9.4600 | 9.0400 | 9.1100 | -4.607% | 2,252,442 | +8.672% | |
| 2025-07-30 | 9.4600 | 9.9400 | 9.4300 | 9.5500 | +0.951% | 2,045,875 | +3.665% | |
| 2025-07-29 | 9.6300 | 9.6900 | 9.3450 | 9.4600 | -2.273% | 1,374,773 | +4.651% | |
| 2025-07-28 | 10.0800 | 10.1450 | 9.6300 | 9.6800 | -3.682% | 1,812,505 | +2.273% | |
| 2025-07-25 | 10.1000 | 10.1000 | 9.8100 | 10.0500 | +0.500% | 1,433,215 | -1.493% | |
| 2025-07-24 | 10.3400 | 10.4150 | 9.9750 | 10.0000 | -5.123% | 1,540,041 | -1.000% | |
| 2025-07-23 | 10.0300 | 10.7000 | 10.0000 | 10.5400 | +5.930% | 2,205,700 | -6.072% | |
| 2025-07-22 | 9.4800 | 10.0250 | 9.4800 | 9.9500 | +5.403% | 1,907,223 | -0.503% | |
| 2025-07-21 | 9.5700 | 9.7350 | 9.3950 | 9.4400 | +0.532% | 1,497,749 | +4.873% | |
| 2025-07-18 | 9.3800 | 9.4300 | 9.1450 | 9.3900 | +1.733% | 1,679,903 | +5.431% | |
| 2025-07-17 | 9.6500 | 9.6500 | 9.0550 | 9.2300 | -1.389% | 2,185,517 | +7.259% | |
| 2025-07-16 | 9.5300 | 9.6300 | 9.1500 | 9.3600 | -0.319% | 1,462,347 | +5.769% | |
| 2025-07-15 | 9.8300 | 9.8500 | 9.3700 | 9.3900 | -4.184% | 1,988,220 | +5.431% | |
| 2025-07-14 | 10.0900 | 10.1200 | 9.6650 | 9.8000 | -2.293% | 1,891,798 | +1.020% | |
| 2025-07-11 | 10.0600 | 10.2600 | 9.8500 | 10.0300 | -1.377% | 2,178,713 | -1.296% | |
| 2025-07-10 | 9.8200 | 10.2550 | 9.7100 | 10.1700 | +4.201% | 3,000,139 | -2.655% | |
| 2025-07-09 | 9.9050 | 10.0000 | 9.4900 | 9.7600 | -1.215% | 2,388,698 | +1.434% | |
| 2025-07-08 | 9.6600 | 9.9050 | 9.5200 | 9.8800 | +3.673% | 2,513,638 | +0.202% | |
| 2025-07-07 | 9.8800 | 9.9900 | 9.4250 | 9.5300 | -6.201% | 2,416,227 | +3.882% | |
| 2025-07-03 | 10.2700 | 10.2750 | 10.0300 | 10.1600 | -0.392% | 1,337,058 | -2.559% | |
| 2025-07-02 | 9.6700 | 10.2450 | 9.4750 | 10.2000 | +5.481% | 3,088,543 | -2.941% | |
| 2025-07-01 | 8.6500 | 10.1792 | 8.6500 | 9.6700 | +12.311% | 4,832,351 | +2.378% | |
| 2025-06-30 | 8.6600 | 8.9700 | 8.5000 | 8.6100 | -0.577% | 2,014,470 | +14.983% | |
| 2025-06-27 | 8.9000 | 9.0800 | 8.4650 | 8.6600 | -1.703% | 3,056,262 | +14.319% | |
| 2025-06-26 | 8.8300 | 8.9400 | 8.6600 | 8.8100 | -0.113% | 2,172,393 | +12.372% | |
| 2025-06-25 | 9.0500 | 9.1050 | 8.7650 | 8.8200 | -1.010% | 2,037,578 | +12.245% | |
| 2025-06-24 | 9.1000 | 9.2700 | 8.8950 | 8.9100 | -1.872% | 1,643,323 | +11.111% | |
| 2025-06-23 | 9.2600 | 9.3619 | 8.6500 | 9.0800 | -4.522% | 2,794,015 | +9.031% | |
| 2025-06-20 | 9.0700 | 9.5800 | 8.9800 | 9.5100 | +6.138% | 3,367,637 | +4.101% | |
| 2025-06-18 | 9.3000 | 9.4350 | 8.9050 | 8.9600 | -4.069% | 2,597,083 | +10.491% | |
| 2025-06-17 | 9.2400 | 9.6450 | 9.2100 | 9.3400 | -0.214% | 2,860,586 | +5.996% | |
| 2025-06-16 | 8.2900 | 9.3900 | 8.2300 | 9.3600 | +16.129% | 4,082,031 | +5.769% | |
| 2025-06-13 | 8.6450 | 8.6900 | 7.9850 | 8.0600 | -8.513% | 2,573,750 | +22.829% | |
| 2025-06-12 | 8.2200 | 8.8200 | 8.1600 | 8.8100 | +5.635% | 2,834,593 | +12.372% | |
| 2025-06-11 | 8.3400 | 8.4650 | 8.2400 | 8.3400 | +1.091% | 2,186,837 | +18.705% | |
| 2025-06-10 | 8.3400 | 8.7300 | 8.2300 | 8.2500 | -0.960% | 2,459,757 | +20.000% | |
| 2025-06-09 | 7.7100 | 8.4290 | 7.6850 | 8.3300 | +9.894% | 3,209,906 | +18.848% | |
| 2025-06-06 | 7.5900 | 7.7300 | 7.4035 | 7.5800 | +2.019% | 1,463,010 | +30.607% | |
| 2025-06-05 | 7.8700 | 7.8700 | 7.3200 | 7.4300 | -5.711% | 2,553,650 | +33.244% | |
| 2025-06-04 | 7.5300 | 8.0100 | 7.5150 | 7.8800 | +4.371% | 2,560,786 | +25.635% | |
| 2025-06-03 | 7.6300 | 7.6700 | 7.4550 | 7.5500 | -1.048% | 1,990,877 | +31.126% | |
| 2025-06-02 | 7.5800 | 7.7950 | 7.3300 | 7.6300 | 0.000% | 2,708,776 | +29.751% | |
| 2025-05-30 | 7.6700 | 7.8450 | 7.5600 | 7.6300 | -1.038% | 2,175,802 | +29.751% | |
| 2025-05-29 | 7.7400 | 8.0300 | 7.6500 | 7.7100 | +0.784% | 2,493,393 | +28.405% | |
| 2025-05-28 | 7.8900 | 7.9000 | 7.6150 | 7.6500 | -2.919% | 1,777,347 | +29.412% | |
| 2025-05-27 | 7.7600 | 8.0250 | 7.6600 | 7.8800 | +4.509% | 2,604,338 | +25.635% | |
| 2025-05-23 | 7.4800 | 7.6050 | 7.3750 | 7.5400 | 0.000% | 2,034,224 | +31.300% |