Dark

BLMN
Bloomin' Brands, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

10.94USD+0.551%(+0.06)1,855,475

10.94Bid 10.95Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

12.00USD+1.266%(+0.15)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.95USD+0.091%(+0.01)224,153

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.7300	11.1500	10.6900	10.9400	+0.551%	1,855,475	0.000%
2026-08-06	12.1500	12.1500	10.6650	10.8800	-8.186%	4,080,409	+0.551%
2026-08-05	12.1200	12.6300	11.4000	11.8500	+32.848%	10,745,258	-7.679%
2026-08-04	9.0050	9.1300	8.7750	8.9200	-1.327%	1,953,547	+22.646%
2026-08-03	8.7200	9.2150	8.6400	9.0400	+4.388%	2,016,576	+21.018%
2026-07-31	8.8100	8.8550	8.4650	8.6600	-2.257%	1,652,134	+26.328%
2026-07-30	8.9400	8.9400	8.5650	8.8600	+0.568%	1,177,768	+23.476%
2026-07-29	8.6300	8.9600	8.6200	8.8100	+2.442%	1,294,323	+24.177%
2026-07-28	8.5500	8.8000	8.5400	8.6000	+0.703%	1,513,151	+27.209%
2026-07-27	8.0100	8.6150	8.0000	8.5400	+7.557%	2,097,938	+28.103%
2026-07-24	8.0700	8.2250	7.9100	7.9400	-3.053%	1,781,717	+37.783%
2026-07-23	8.2700	8.3100	8.0000	8.1900	-2.732%	1,304,287	+33.578%
2026-07-22	8.4000	8.6700	8.3500	8.4200	-0.237%	1,029,187	+29.929%
2026-07-21	8.3400	8.5650	8.1750	8.4400	+1.199%	1,831,243	+29.621%
2026-07-20	8.6250	8.6900	8.2200	8.3400	-2.342%	1,486,339	+31.175%
2026-07-17	8.5300	8.7450	8.4300	8.5400	-0.350%	1,361,967	+28.103%
2026-07-16	8.4200	8.7300	8.3100	8.5700	+1.781%	1,882,082	+27.655%
2026-07-15	8.2700	8.8359	8.2100	8.4200	+1.324%	1,891,779	+29.929%
2026-07-14	8.5200	8.5900	8.2350	8.3100	-1.540%	1,222,122	+31.649%
2026-07-13	8.4500	8.5750	8.3350	8.4400	+1.199%	1,569,523	+29.621%
2026-07-10	8.0350	8.4800	8.0350	8.3400	+3.474%	2,019,744	+31.175%
2026-07-09	7.7700	8.2400	7.7350	8.0600	+3.732%	1,759,850	+35.732%
2026-07-08	7.8900	7.9100	7.6600	7.7700	-2.632%	1,608,648	+40.798%
2026-07-07	8.0400	8.4850	7.9700	7.9800	-0.746%	1,978,747	+37.093%
2026-07-06	8.6900	8.7300	7.8250	8.0400	-7.586%	2,787,378	+36.070%
2026-07-02	8.9600	8.9600	8.5900	8.7000	-2.357%	2,283,452	+25.747%
2026-07-01	8.9300	9.0400	8.6100	8.9100	-2.516%	1,998,453	+22.783%
2026-06-30	9.1200	9.2750	8.7150	9.1400	-0.218%	2,379,924	+19.694%
2026-06-29	8.7900	9.1900	8.4750	9.1600	+2.118%	2,750,067	+19.432%
2026-06-26	8.5100	9.0400	8.4200	8.9700	+3.699%	5,771,708	+21.962%
2026-06-25	8.5600	8.9150	8.5500	8.6500	+1.170%	2,569,327	+26.474%
2026-06-24	8.3600	8.7450	8.3400	8.5500	+3.636%	1,957,243	+27.953%
2026-06-23	8.2200	8.5550	8.2000	8.2500	-0.960%	2,052,445	+32.606%
2026-06-22	8.1800	8.5600	8.1200	8.3300	+3.350%	2,748,279	+31.333%
2026-06-18	7.8600	8.2950	7.8050	8.0600	+4.948%	2,388,261	+35.732%
2026-06-17	7.6250	7.9950	7.5387	7.6800	+0.655%	1,797,055	+42.448%
2026-06-16	7.7000	7.7500	7.4250	7.6300	-0.261%	1,736,648	+43.381%
2026-06-15	8.2100	8.3245	7.6200	7.6500	-7.720%	2,316,422	+43.007%
2026-06-12	8.1700	8.6055	8.1012	8.2900	+2.854%	2,192,175	+31.966%
2026-06-11	7.4100	8.0800	7.2900	8.0600	+8.772%	2,228,685	+35.732%
2026-06-10	7.4500	7.7500	7.3650	7.4100	-0.269%	2,700,942	+47.638%
2026-06-09	7.1900	7.6200	7.1600	7.4300	+5.092%	1,985,639	+47.241%
2026-06-08	7.2600	7.2600	7.0250	7.0700	-2.751%	1,630,821	+54.738%
2026-06-05	7.1300	7.4650	7.1200	7.2700	+1.821%	2,400,613	+50.481%
2026-06-04	7.5700	7.6250	7.1200	7.1400	-4.673%	2,126,631	+53.221%
2026-06-03	7.7400	7.8100	7.4800	7.4900	-4.097%	1,620,317	+46.061%
2026-06-02	8.0200	8.0900	7.7400	7.8100	-4.054%	1,518,627	+40.077%
2026-06-01	8.3400	8.3600	7.8900	8.1400	-3.555%	2,445,623	+34.398%
2026-05-29	8.3200	8.7800	8.2300	8.4400	+1.442%	2,956,805	+29.621%
2026-05-28	8.2500	8.3850	8.0801	8.3200	+0.181%	1,327,158	+31.490%
2026-05-27	7.9900	8.5600	7.9900	8.3050	+4.861%	2,289,923	+31.728%
2026-05-26	7.9000	7.9610	7.5900	7.9200	+1.344%	2,808,806	+38.131%
2026-05-22	7.8300	8.1400	7.7300	7.8150	+0.839%	1,511,649	+39.987%
2026-05-21	7.7400	7.8150	7.4500	7.7500	-1.399%	1,740,961	+41.161%
2026-05-20	7.5300	7.9800	7.3450	7.8600	+3.285%	2,972,313	+39.186%
2026-05-19	7.7300	7.7300	7.2900	7.6100	-0.523%	2,155,756	+43.758%
2026-05-18	7.9200	7.9600	7.5900	7.6500	-4.851%	2,742,295	+43.007%
2026-05-15	8.0800	8.3900	8.0100	8.0400	-1.229%	2,107,088	+36.070%
2026-05-14	8.4400	8.5000	8.0100	8.1400	-1.691%	2,135,776	+34.398%
2026-05-13	8.3200	8.5650	8.2000	8.2800	-0.481%	2,964,488	+32.126%
2026-05-12	8.3600	8.4950	8.1600	8.3200	-0.597%	2,715,227	+31.490%
2026-05-11	8.1600	8.7250	8.0700	8.3700	+3.079%	2,719,611	+30.705%
2026-05-08	8.1200	8.3700	7.5950	8.1200	+2.138%	6,772,605	+34.729%
2026-05-07	8.1300	8.2500	7.6250	7.9500	-2.094%	4,646,691	+37.610%
2026-05-06	7.0600	8.5600	6.9900	8.1200	+40.972%	11,203,080	+34.729%
2026-05-05	5.6200	5.8200	5.6000	5.7600	+2.309%	2,065,254	+89.931%
2026-05-04	5.8700	5.9400	5.5300	5.6300	-4.899%	2,243,414	+94.316%
2026-05-01	6.1100	6.2000	5.8300	5.9200	-2.951%	2,098,585	+84.797%
2026-04-30	6.0200	6.1100	5.9700	6.1000	+1.498%	1,484,150	+79.344%
2026-04-29	6.0600	6.1600	5.9750	6.0100	-0.332%	1,351,425	+82.030%
2026-04-28	6.1300	6.1900	5.9850	6.0300	-0.822%	1,474,003	+81.426%
2026-04-27	6.0900	6.3200	5.7750	6.0800	-0.816%	2,588,263	+79.934%
2026-04-24	6.0300	6.2389	6.0100	6.1300	-4.069%	2,187,477	+78.467%
2026-04-23	6.6000	6.6400	6.3000	6.3900	-3.182%	1,320,468	+71.205%
2026-04-22	6.5600	6.6900	6.5100	6.6000	+1.695%	1,653,320	+65.758%
2026-04-21	6.6700	6.7800	6.4250	6.4900	-2.699%	1,682,812	+68.567%
2026-04-20	6.6200	6.7500	6.5300	6.6700	-0.892%	2,829,242	+64.018%
2026-04-17	6.5400	6.7600	6.5150	6.7300	+5.156%	2,140,019	+62.556%
2026-04-16	6.4900	6.6500	6.3900	6.4000	-2.290%	3,228,692	+70.938%
2026-04-15	6.4200	6.6900	6.3000	6.5500	+2.184%	2,377,667	+67.023%
2026-04-14	5.8000	6.5200	5.8000	6.4100	+9.949%	2,691,694	+70.671%
2026-04-13	5.8600	5.8600	5.4750	5.8300	-1.686%	3,010,591	+87.650%
2026-04-10	6.0800	6.1700	5.8800	5.9300	-2.467%	1,262,640	+84.486%
2026-04-09	5.9000	6.1500	5.8400	6.0800	+2.703%	1,884,594	+79.934%
2026-04-08	5.8500	6.0450	5.7150	5.9200	+4.594%	2,047,329	+84.797%
2026-04-07	5.7200	5.7700	5.6200	5.6600	-1.565%	1,883,824	+93.286%
2026-04-06	5.4900	5.7600	5.4500	5.7500	+4.736%	1,529,279	+90.261%
2026-04-02	5.3600	5.5750	5.2100	5.4900	+0.182%	1,782,599	+99.271%
2026-04-01	5.4200	5.5700	5.3800	5.4800	+1.481%	2,015,685	+99.635%
2026-03-31	5.4200	5.4800	5.1950	5.4000	+1.124%	2,514,465	+102.593%
2026-03-30	5.2600	5.3900	5.1900	5.3400	+1.521%	1,716,600	+104.869%
2026-03-27	5.5000	5.5000	5.2100	5.2600	-4.710%	2,048,283	+107.985%
2026-03-26	5.5400	5.6650	5.4600	5.5200	-1.779%	1,585,884	+98.188%
2026-03-25	5.7800	5.8700	5.4500	5.6200	-1.920%	2,062,801	+94.662%
2026-03-24	5.5100	5.7900	5.4800	5.7300	+2.504%	2,870,864	+90.925%
2026-03-23	6.0400	6.1200	5.5150	5.5900	-3.952%	3,278,032	+95.707%
2026-03-20	6.0300	6.0800	5.8000	5.8200	-3.483%	16,133,233	+87.973%
2026-03-19	5.5800	6.0900	5.5500	6.0300	+5.789%	3,659,001	+81.426%
2026-03-18	5.6100	5.8250	5.5200	5.7000	+0.176%	3,098,524	+91.930%
2026-03-17	5.6200	5.8600	5.6200	5.6900	+1.426%	3,088,669	+92.267%
2026-03-16	5.6000	5.6850	5.4750	5.6100	+1.815%	2,190,124	+95.009%
2026-03-13	5.6500	5.6500	5.4500	5.5100	+1.287%	2,899,675	+98.548%
2026-03-12	5.5500	5.6250	5.4249	5.4400	-4.478%	3,116,180	+101.103%
2026-03-11	5.9000	5.9950	5.6200	5.6950	-3.963%	2,983,255	+92.098%
2026-03-10	5.7800	6.1600	5.7000	5.9300	+2.065%	3,613,317	+84.486%
2026-03-09	5.8000	5.8500	5.4450	5.8100	-3.328%	5,771,140	+88.296%
2026-03-06	6.2400	6.3000	5.9150	6.0100	-5.799%	2,839,891	+82.030%
2026-03-05	6.5700	6.6100	6.2450	6.3800	-2.892%	2,853,751	+71.473%
2026-03-04	6.3700	6.6452	6.3300	6.5700	+3.465%	3,689,184	+66.514%
2026-03-03	6.0300	6.3800	5.8600	6.3500	+0.475%	3,079,791	+72.283%
2026-03-02	5.9700	6.4000	5.7800	6.3200	+3.268%	3,617,176	+73.101%
2026-02-27	6.1000	6.1750	5.8400	6.1200	-0.971%	2,488,481	+78.758%
2026-02-26	5.8300	6.2350	5.6000	6.1800	+8.231%	4,555,851	+77.023%
2026-02-25	6.2650	6.4900	5.6550	5.7100	-2.726%	5,938,140	+91.594%
2026-02-24	6.1000	6.2100	5.7900	5.8700	-4.397%	3,137,211	+86.371%
2026-02-23	6.4600	6.4600	5.9250	6.1400	-5.100%	2,263,710	+78.176%
2026-02-20	6.6500	6.7100	6.2700	6.4700	-2.560%	2,189,975	+69.088%
2026-02-19	6.7800	6.8000	6.5703	6.6400	-2.782%	2,241,091	+64.759%
2026-02-18	6.3700	7.0300	6.3100	6.8300	+6.056%	2,914,818	+60.176%
2026-02-17	6.3900	6.4400	6.0800	6.4400	+3.040%	2,720,883	+69.876%
2026-02-13	6.4700	6.6600	6.2000	6.2500	-3.400%	3,071,359	+75.040%
2026-02-12	6.9000	7.0800	6.3700	6.4700	-6.638%	3,197,394	+69.088%
2026-02-11	6.9700	7.3200	6.9000	6.9300	-0.431%	2,217,071	+57.864%
2026-02-10	7.1300	7.3600	6.9600	6.9600	-3.734%	3,505,587	+57.184%
2026-02-09	7.0900	7.3300	7.0300	7.2300	+2.263%	2,142,323	+51.314%
2026-02-06	6.6750	7.1800	6.5900	7.0700	+6.798%	2,983,219	+54.738%
2026-02-05	6.4300	6.6900	6.3600	6.6200	+2.955%	2,401,467	+65.257%
2026-02-04	6.1900	6.4850	6.1400	6.4300	+3.877%	2,290,502	+70.140%
2026-02-03	5.9750	6.2600	5.8900	6.1900	+3.685%	2,699,877	+76.737%
2026-02-02	6.0200	6.0850	5.8600	5.9700	-0.500%	2,465,912	+83.250%
2026-01-30	6.0300	6.1900	5.8600	6.0000	-2.597%	2,836,373	+82.333%
2026-01-29	6.1600	6.3550	6.1263	6.1600	-0.324%	2,519,618	+77.597%
2026-01-28	6.7900	6.8600	6.1350	6.1800	-7.554%	3,276,291	+77.023%
2026-01-27	6.6200	6.7900	6.4350	6.6850	+1.135%	1,711,841	+63.650%
2026-01-26	7.5200	7.5400	6.6000	6.6100	-14.267%	3,338,956	+65.507%
2026-01-23	7.5700	7.7600	7.4550	7.7100	+0.653%	1,118,310	+41.894%
2026-01-22	7.7750	7.9450	7.6050	7.6600	+0.525%	1,341,369	+42.820%
2026-01-21	7.4600	7.6500	7.3200	7.6200	+2.145%	1,381,161	+43.570%
2026-01-20	7.4100	7.6550	7.3000	7.4600	-2.738%	1,357,481	+46.649%
2026-01-16	8.0400	8.1000	7.6500	7.6700	-4.957%	1,722,788	+42.634%
2026-01-15	7.6600	8.1350	7.4500	8.0700	+5.215%	1,901,761	+35.564%
2026-01-14	7.5000	7.6800	7.4000	7.6700	+2.677%	1,192,728	+42.634%
2026-01-13	7.5800	7.6500	7.4101	7.4700	-1.581%	1,713,185	+46.452%
2026-01-12	7.0100	7.5900	6.9400	7.5900	+8.120%	1,953,420	+44.137%
2026-01-09	6.9200	7.0500	6.7250	7.0200	+1.887%	1,771,349	+55.840%
2026-01-08	6.6000	7.0854	6.5900	6.8900	+3.453%	2,166,326	+58.781%
2026-01-07	6.6800	6.9699	6.6500	6.6600	-0.299%	2,627,802	+64.264%
2026-01-06	6.4800	6.9100	6.4800	6.6800	+3.086%	2,403,489	+63.772%
2026-01-05	6.3800	6.5500	6.3300	6.4800	+1.567%	2,711,838	+68.827%
2026-01-02	6.2800	6.4260	6.1100	6.3800	+3.404%	2,318,622	+71.473%
2025-12-31	6.1900	6.2550	6.1150	6.1700	-0.644%	2,792,330	+77.310%
2025-12-30	6.2500	6.3150	6.1700	6.2100	-1.429%	2,036,310	+76.167%
2025-12-29	6.7300	6.7300	6.2800	6.3000	-7.216%	2,223,435	+73.651%
2025-12-26	6.5600	6.8245	6.4600	6.7900	+3.823%	2,064,632	+61.119%
2025-12-24	6.5900	6.5900	6.4515	6.5400	+0.461%	1,026,610	+67.278%
2025-12-23	6.6600	6.6850	6.5000	6.5100	-3.125%	1,541,553	+68.049%
2025-12-22	6.8800	6.9250	6.7100	6.7200	-2.890%	1,351,752	+62.798%
2025-12-19	7.0800	7.0929	6.8400	6.9200	-3.621%	2,681,743	+58.092%
2025-12-18	7.2000	7.2950	7.0850	7.1800	+1.556%	2,447,882	+52.368%
2025-12-17	7.0700	7.3300	6.9800	7.0700	+3.818%	2,655,623	+54.738%
2025-12-16	6.9500	6.9800	6.7850	6.8100	-2.575%	1,510,039	+60.646%
2025-12-15	7.1800	7.2200	6.9250	6.9900	-1.410%	1,893,602	+56.509%
2025-12-12	7.1500	7.2350	6.9800	7.0900	-0.700%	1,520,325	+54.302%
2025-12-11	6.9700	7.2850	6.9500	7.1400	+2.586%	1,463,705	+53.221%
2025-12-10	6.7500	7.1500	6.6800	6.9600	+3.111%	2,060,691	+57.184%
2025-12-09	6.9500	7.0300	6.7000	6.7500	-3.571%	2,506,340	+62.074%
2025-12-08	6.7800	7.0100	6.6766	7.0000	+3.704%	2,730,726	+56.286%
2025-12-05	6.7000	6.8100	6.5520	6.7500	0.000%	1,630,702	+62.074%
2025-12-04	6.8800	6.8850	6.6000	6.7500	-1.890%	2,058,959	+62.074%
2025-12-03	6.7200	6.9250	6.6550	6.8800	+1.926%	2,167,101	+59.012%
2025-12-02	6.8800	6.8901	6.5800	6.7500	-1.890%	2,298,862	+62.074%
2025-12-01	7.0700	7.0700	6.8300	6.8800	-3.099%	2,239,703	+59.012%
2025-11-28	7.1400	7.1600	7.0400	7.1000	-0.560%	978,387	+54.085%
2025-11-26	6.8500	7.2200	6.8300	7.1400	+3.478%	2,088,845	+53.221%
2025-11-25	6.4500	6.9800	6.4500	6.9000	+8.320%	2,891,473	+58.551%
2025-11-24	6.3600	6.4500	6.2500	6.3700	+0.315%	1,976,670	+71.743%
2025-11-21	5.9300	6.4700	5.9300	6.3500	+7.264%	2,649,590	+72.283%
2025-11-20	6.1900	6.2600	5.9000	5.9200	-3.740%	2,153,231	+84.797%
2025-11-19	6.2900	6.3550	6.0750	6.1500	-2.690%	2,586,663	+77.886%
2025-11-18	6.6400	6.6950	6.2550	6.3200	-5.105%	2,518,104	+73.101%
2025-11-17	6.7500	6.9500	6.5800	6.6600	-1.625%	2,091,220	+64.264%
2025-11-14	6.7300	6.8400	6.5850	6.7700	-0.295%	1,971,910	+61.595%
2025-11-13	6.6800	6.9800	6.6170	6.7900	+4.622%	3,372,060	+61.119%
2025-11-12	6.3900	6.6500	6.3600	6.4900	+2.205%	2,349,911	+68.567%
2025-11-11	6.3600	6.4950	6.2750	6.3500	-0.781%	2,351,509	+72.283%
2025-11-10	6.7300	6.8400	6.2501	6.4000	-4.120%	2,718,953	+70.938%
2025-11-07	6.4000	6.8700	6.4000	6.6750	+4.297%	3,410,262	+63.895%
2025-11-06	7.8600	7.8600	6.4000	6.4000	-11.480%	4,426,099	+70.938%
2025-11-05	6.8900	7.2600	6.7400	7.2300	+4.935%	3,508,140	+51.314%
2025-11-04	6.7100	6.9000	6.6100	6.8900	+1.923%	2,686,665	+58.781%
2025-11-03	6.7800	6.8450	6.5500	6.7600	-1.025%	2,380,628	+61.834%
2025-10-31	6.9000	6.9700	6.7300	6.8300	-1.443%	1,862,608	+60.176%
2025-10-30	7.1900	7.3200	6.9200	6.9300	-6.351%	2,255,809	+57.864%
2025-10-29	7.4300	7.5950	7.3100	7.4000	-1.465%	1,722,670	+47.838%
2025-10-28	7.6500	7.6500	7.3950	7.5100	-2.468%	1,314,603	+45.672%
2025-10-27	8.0200	8.0200	7.6050	7.7000	-3.509%	1,510,211	+42.078%
2025-10-24	7.8100	8.1700	7.6500	7.9800	+4.314%	2,289,182	+37.093%
2025-10-23	7.7400	7.8200	7.5600	7.6500	-0.778%	1,671,699	+43.007%
2025-10-22	7.6400	7.7500	7.5750	7.7100	+0.130%	1,407,181	+41.894%
2025-10-21	7.4500	7.7000	7.4050	7.7000	+3.774%	2,002,550	+42.078%
2025-10-20	7.4800	7.6100	7.3850	7.4200	+0.135%	1,312,158	+47.439%
2025-10-17	7.5500	7.6600	7.3500	7.4100	-3.137%	1,422,244	+47.638%
2025-10-16	7.6300	7.7100	7.4900	7.6500	+0.658%	1,620,364	+43.007%
2025-10-15	7.8200	7.8900	7.5250	7.6000	-1.170%	1,505,422	+43.947%
2025-10-14	7.1550	7.7600	7.1013	7.6900	+5.923%	2,315,368	+42.263%
2025-10-13	7.0000	7.2600	6.9700	7.2600	+5.370%	1,672,157	+50.689%
2025-10-10	7.5400	7.5400	6.8500	6.8900	-8.133%	1,647,540	+58.781%
2025-10-09	7.5600	7.8250	7.4900	7.5000	-0.531%	1,466,493	+45.867%
2025-10-08	7.5800	7.7550	7.5000	7.5400	+0.266%	2,665,285	+45.093%
2025-10-07	7.4300	7.5400	7.1750	7.5200	+1.759%	2,216,117	+45.479%
2025-10-06	7.4900	7.5600	7.3600	7.3900	-0.538%	2,554,838	+48.038%
2025-10-03	7.2500	7.4500	7.1800	7.4300	+2.624%	2,391,592	+47.241%
2025-10-02	7.1300	7.4336	7.0326	7.2400	+1.828%	2,114,247	+51.105%
2025-10-01	7.1900	7.4100	7.0300	7.1100	-0.837%	1,753,189	+53.868%
2025-09-30	7.2600	7.3000	6.9500	7.1700	-2.846%	1,851,159	+52.580%
2025-09-29	7.3300	7.3800	7.0400	7.3800	+1.934%	2,175,518	+48.238%
2025-09-26	7.1500	7.2750	7.0900	7.2400	+1.543%	1,387,782	+51.105%
2025-09-25	7.3500	7.3500	7.0600	7.1300	-4.038%	1,896,011	+53.436%
2025-09-24	7.1100	7.5150	7.1000	7.4300	+4.944%	2,690,268	+47.241%
2025-09-23	6.9800	7.1800	6.9750	7.0800	+2.017%	2,316,657	+54.520%
2025-09-22	6.8600	7.1050	6.8300	6.9400	+1.611%	2,559,219	+57.637%
2025-09-19	6.8500	6.9700	6.7650	6.8300	+0.294%	2,614,497	+60.176%
2025-09-18	6.7400	6.8450	6.4700	6.8100	+1.642%	2,297,839	+60.646%
2025-09-17	6.7500	7.0800	6.6800	6.7000	-1.471%	2,578,878	+63.284%
2025-09-16	6.9000	7.0499	6.7600	6.8000	-1.163%	1,744,955	+60.882%
2025-09-15	6.8900	7.0500	6.7635	6.8800	+1.475%	1,834,708	+59.012%
2025-09-12	6.8600	6.8900	6.7150	6.7800	-2.023%	1,446,331	+61.357%
2025-09-11	6.8800	6.9800	6.8500	6.9200	+0.435%	2,272,351	+58.092%
2025-09-10	6.8650	6.9000	6.7200	6.8900	-0.289%	1,982,443	+58.781%
2025-09-09	6.8400	6.9100	6.7400	6.9100	-0.145%	2,811,149	+58.321%
2025-09-08	7.0900	7.1600	6.8600	6.9200	-2.672%	2,219,441	+58.092%
2025-09-05	7.2700	7.4650	7.0600	7.1100	-1.387%	1,874,236	+53.868%
2025-09-04	7.0200	7.2100	6.9404	7.2100	+3.147%	1,798,464	+51.734%
2025-09-03	7.0400	7.2154	6.9900	6.9900	-1.132%	1,806,218	+56.509%
2025-09-02	7.3200	7.3200	7.0600	7.0700	-3.810%	2,021,327	+54.738%
2025-08-29	7.2900	7.5900	7.2450	7.3500	+0.823%	1,764,376	+48.844%
2025-08-28	7.2800	7.3100	7.0600	7.2900	+0.413%	2,099,211	+50.069%
2025-08-27	7.1300	7.3300	7.1300	7.2600	+1.255%	2,020,380	+50.689%
2025-08-26	7.1400	7.3950	7.1200	7.1700	+0.280%	2,279,995	+52.580%
2025-08-25	7.2800	7.3200	7.1400	7.1500	-2.919%	1,780,876	+53.007%
2025-08-22	7.0800	7.4850	7.0300	7.3650	+5.819%	2,891,232	+48.540%
2025-08-21	7.0300	7.0900	6.7700	6.9600	-3.064%	3,153,998	+57.184%
2025-08-20	7.3300	7.5150	7.1450	7.1800	-2.842%	2,608,930	+52.368%
2025-08-19	7.0700	7.4400	7.0000	7.3900	+2.639%	2,681,519	+48.038%
2025-08-18	7.0600	7.3200	7.0264	7.2000	+2.857%	3,743,486	+51.944%
2025-08-15	7.3100	7.3150	6.8800	7.0000	-3.581%	3,159,380	+56.286%
2025-08-14	6.9300	7.2700	6.8050	7.2600	+1.681%	3,224,524	+50.689%
2025-08-13	6.6800	7.1450	6.5200	7.1400	+6.886%	3,780,393	+53.221%
2025-08-12	6.5300	6.7750	6.3900	6.6800	+3.246%	3,805,957	+63.772%
2025-08-11	6.6400	6.7500	6.4050	6.4700	-2.413%	3,873,732	+69.088%
2025-08-08	6.7100	6.7650	6.4100	6.6300	-1.778%	4,310,570	+65.008%
2025-08-07	6.3850	6.8100	6.3800	6.7500	+8.783%	6,312,930	+62.074%
2025-08-06	8.4000	8.5000	6.1800	6.2050	-30.670%	11,537,900	+76.309%
2025-08-05	9.0200	9.0350	8.6100	8.9500	-0.112%	2,814,131	+22.235%
2025-08-04	8.8400	9.0753	8.6200	8.9600	+2.635%	1,640,082	+22.098%
2025-08-01	9.0000	9.1600	8.6550	8.7300	-4.171%	2,166,821	+25.315%
2025-07-31	9.4300	9.4600	9.0400	9.1100	-4.607%	2,252,442	+20.088%
2025-07-30	9.4600	9.9400	9.4300	9.5500	+0.951%	2,045,875	+14.555%
2025-07-29	9.6300	9.6900	9.3450	9.4600	-2.273%	1,374,773	+15.645%
2025-07-28	10.0800	10.1450	9.6300	9.6800	-3.682%	1,812,505	+13.017%
2025-07-25	10.1000	10.1000	9.8100	10.0500	+0.500%	1,433,215	+8.856%
2025-07-24	10.3400	10.4150	9.9750	10.0000	-5.123%	1,540,041	+9.400%
2025-07-23	10.0300	10.7000	10.0000	10.5400	+5.930%	2,205,700	+3.795%
2025-07-22	9.4800	10.0250	9.4800	9.9500	+5.403%	1,907,223	+9.950%
2025-07-21	9.5700	9.7350	9.3950	9.4400	+0.532%	1,497,749	+15.890%
2025-07-18	9.3800	9.4300	9.1450	9.3900	+1.733%	1,679,903	+16.507%
2025-07-17	9.6500	9.6500	9.0550	9.2300	-1.389%	2,185,517	+18.527%
2025-07-16	9.5300	9.6300	9.1500	9.3600	-0.319%	1,462,347	+16.880%
2025-07-15	9.8300	9.8500	9.3700	9.3900	-4.184%	1,988,220	+16.507%
2025-07-14	10.0900	10.1200	9.6650	9.8000	-2.293%	1,891,798	+11.633%
2025-07-11	10.0600	10.2600	9.8500	10.0300	-1.377%	2,178,713	+9.073%
2025-07-10	9.8200	10.2550	9.7100	10.1700	+4.201%	3,000,139	+7.571%
2025-07-09	9.9050	10.0000	9.4900	9.7600	-1.215%	2,388,698	+12.090%
2025-07-08	9.6600	9.9050	9.5200	9.8800	+3.673%	2,513,638	+10.729%
2025-07-07	9.8800	9.9900	9.4250	9.5300	-6.201%	2,416,227	+14.795%
2025-07-03	10.2700	10.2750	10.0300	10.1600	-0.392%	1,337,058	+7.677%
2025-07-02	9.6700	10.2450	9.4750	10.2000	+5.481%	3,088,543	+7.255%
2025-07-01	8.6500	10.1792	8.6500	9.6700	+12.311%	4,832,351	+13.133%
2025-06-30	8.6600	8.9700	8.5000	8.6100	-0.577%	2,014,470	+27.062%
2025-06-27	8.9000	9.0800	8.4650	8.6600	-1.703%	3,056,262	+26.328%
2025-06-26	8.8300	8.9400	8.6600	8.8100	-0.113%	2,172,393	+24.177%
2025-06-25	9.0500	9.1050	8.7650	8.8200	-1.010%	2,037,578	+24.036%
2025-06-24	9.1000	9.2700	8.8950	8.9100	-1.872%	1,643,323	+22.783%
2025-06-23	9.2600	9.3619	8.6500	9.0800	-4.522%	2,794,015	+20.485%
2025-06-20	9.0700	9.5800	8.9800	9.5100	+6.138%	3,367,637	+15.037%
2025-06-18	9.3000	9.4350	8.9050	8.9600	-4.069%	2,597,083	+22.098%
2025-06-17	9.2400	9.6450	9.2100	9.3400	-0.214%	2,860,586	+17.131%
2025-06-16	8.2900	9.3900	8.2300	9.3600	+16.129%	4,082,031	+16.880%
2025-06-13	8.6450	8.6900	7.9850	8.0600	-8.513%	2,573,750	+35.732%
2025-06-12	8.2200	8.8200	8.1600	8.8100	+5.635%	2,834,593	+24.177%
2025-06-11	8.3400	8.4650	8.2400	8.3400	+1.091%	2,186,837	+31.175%
2025-06-10	8.3400	8.7300	8.2300	8.2500	-0.960%	2,459,757	+32.606%
2025-06-09	7.7100	8.4290	7.6850	8.3300	+9.894%	3,209,906	+31.333%
2025-06-06	7.5900	7.7300	7.4035	7.5800	+2.019%	1,463,010	+44.327%
2025-06-05	7.8700	7.8700	7.3200	7.4300	-5.711%	2,553,650	+47.241%
2025-06-04	7.5300	8.0100	7.5150	7.8800	+4.371%	2,560,786	+38.832%
2025-06-03	7.6300	7.6700	7.4550	7.5500	-1.048%	1,990,877	+44.901%
2025-06-02	7.5800	7.7950	7.3300	7.6300	0.000%	2,708,776	+43.381%
2025-05-30	7.6700	7.8450	7.5600	7.6300	-1.038%	2,175,802	+43.381%
2025-05-29	7.7400	8.0300	7.6500	7.7100	+0.784%	2,493,393	+41.894%
2025-05-28	7.8900	7.9000	7.6150	7.6500	-2.919%	1,777,347	+43.007%
2025-05-27	7.7600	8.0250	7.6600	7.8800	+4.509%	2,604,338	+38.832%
2025-05-23	7.4800	7.6050	7.3750	7.5400	-2.205%	2,034,224	+45.093%
2025-05-22	7.5700	7.9250	7.5700	7.7100	+1.181%	2,243,106	+41.894%
2025-05-21	7.8500	7.9050	7.5700	7.6200	-4.869%	2,883,429	+43.570%
2025-05-20	8.2300	8.2900	7.9650	8.0100	-4.643%	2,377,836	+36.579%
2025-05-19	8.6300	8.6400	8.2500	8.4000	-4.654%	3,035,709	+30.238%
2025-05-16	9.0300	9.0500	8.7300	8.8100	-2.652%	2,124,418	+24.177%
2025-05-15	8.6800	9.1150	8.6000	9.0500	+4.023%	2,445,155	+20.884%
2025-05-14	8.5000	8.7800	8.3200	8.7000	+3.203%	2,676,804	+25.747%
2025-05-13	8.8700	8.9200	8.3100	8.4300	-4.313%	3,332,430	+29.775%
2025-05-12	7.7600	8.8300	7.6950	8.8100	+20.685%	5,878,150	+24.177%
2025-05-09	7.3400	7.5250	7.1300	7.3000	-0.409%	3,526,806	+49.863%
2025-05-08	7.1800	7.5600	7.1750	7.3300	+0.964%	4,528,488	+49.250%
2025-05-07	8.4150	8.5450	7.1550	7.2600	-8.449%	4,096,385	+50.689%
2025-05-06	7.8200	8.0900	7.8050	7.9300	-0.999%	4,304,276	+37.957%
2025-05-05	7.9800	8.2300	7.9100	8.0100	-0.989%	2,370,961	+36.579%
2025-05-02	8.1900	8.2750	8.0400	8.0900	+1.125%	2,054,009	+35.229%
2025-05-01	8.0300	8.3150	7.9250	8.0000	-0.249%	2,187,390	+36.750%
2025-04-30	7.7500	8.0984	7.5800	8.0200	+1.263%	2,978,751	+36.409%
2025-04-29	8.1800	8.2100	7.8350	7.9200	-4.116%	1,957,930	+38.131%
2025-04-28	8.1500	8.3100	8.0600	8.2600	+2.101%	1,861,561	+32.446%
2025-04-25	8.1900	8.2700	7.9700	8.0900	-2.413%	2,226,405	+35.229%
2025-04-24	8.5100	8.5150	8.0550	8.2900	-1.544%	1,916,899	+31.966%
2025-04-23	8.8600	9.0500	8.4100	8.4200	-1.520%	2,288,561	+29.929%
2025-04-22	8.5300	8.6200	8.2200	8.5500	+1.786%	2,974,227	+27.953%
2025-04-21	7.8200	8.4200	7.6500	8.4000	+5.660%	2,636,365	+30.238%
2025-04-17	7.5200	7.9700	7.5000	7.9500	+5.859%	2,307,250	+37.610%
2025-04-16	7.5500	7.6150	7.3250	7.5100	-0.793%	2,778,597	+45.672%
2025-04-15	7.6400	7.7700	7.4600	7.5700	-0.916%	3,161,106	+44.518%
2025-04-14	7.1800	7.6750	7.1300	7.6400	+8.369%	2,949,856	+43.194%
2025-04-11	6.9500	7.1700	6.8000	7.0500	+1.879%	2,115,592	+55.177%
2025-04-10	7.0400	7.1600	6.7150	6.9200	-4.420%	3,575,611	+58.092%
2025-04-09	6.2000	7.4950	6.2000	7.2400	+15.655%	4,869,635	+51.105%
2025-04-08	6.8250	6.8250	6.0900	6.2600	-2.795%	3,266,476	+74.760%
2025-04-07	6.5000	7.0650	6.1200	6.4400	-5.294%	4,151,959	+69.876%
2025-04-04	6.6600	6.9789	6.4500	6.8000	-5.687%	4,711,893	+60.882%
2025-04-03	7.3700	7.4400	7.0800	7.2100	-7.801%	3,428,921	+51.734%
2025-04-02	7.5400	7.8500	7.4400	7.8200	+1.691%	2,715,214	+39.898%
2025-04-01	7.1400	7.7300	7.0800	7.6900	+7.252%	3,390,020	+42.263%
2025-03-31	7.2400	7.3850	7.1550	7.1700	-3.239%	3,715,780	+52.580%
2025-03-28	8.0300	8.1000	7.3650	7.4100	-7.950%	2,476,534	+47.638%
2025-03-27	7.9400	8.3500	7.8400	8.0500	+1.513%	2,132,334	+35.901%
2025-03-26	8.1800	8.3150	7.8200	7.9300	-2.938%	2,268,002	+37.957%
2025-03-25	8.4800	8.5000	8.1000	8.1700	-3.084%	2,489,190	+33.905%
2025-03-24	7.8700	8.4600	7.8200	8.4300	+8.355%	2,297,072	+29.775%
2025-03-21	7.9400	8.0777	7.7200	7.7800	-3.832%	3,459,389	+40.617%
2025-03-20	7.8700	8.2245	7.8100	8.0900	+1.889%	2,312,663	+35.229%
2025-03-19	7.8400	8.0000	7.7500	7.9400	+0.761%	3,052,173	+37.783%
2025-03-18	8.0500	8.2000	7.7500	7.8800	-3.667%	2,906,055	+38.832%
2025-03-17	8.5500	8.6585	8.1700	8.1800	-4.327%	2,795,351	+33.741%
2025-03-14	8.2900	8.6150	8.1150	8.5500	+4.268%	2,373,961	+27.953%
2025-03-13	9.2300	9.2300	8.2000	8.2000	-11.159%	3,066,738	+33.415%
2025-03-12	8.7500	9.3400	8.6450	9.2300	+6.092%	3,003,598	+18.527%
2025-03-11	9.2300	9.2300	8.5500	8.7000	-6.952%	4,110,583	+25.747%
2025-03-10	8.7300	9.5100	8.7150	9.3500	+6.371%	3,538,373	+17.005%
2025-03-07	8.8300	9.2750	8.7700	8.7900	+2.687%	3,528,615	+24.460%
2025-03-06	8.5800	8.7600	8.4100	8.5600	-1.040%	2,097,327	+27.804%
2025-03-05	8.3800	8.8000	8.2300	8.6500	+4.976%	4,000,730	+26.474%
2025-03-04	8.3000	8.5180	8.0000	8.2400	-2.312%	4,770,097	+32.767%
2025-03-03	9.4000	9.4500	8.4300	8.4350	-10.075%	4,168,515	+29.698%
2025-02-28	10.0200	10.0200	9.1650	9.3800	-6.387%	4,247,384	+16.631%
2025-02-27	9.9200	10.1500	9.8100	10.0200	+1.212%	4,188,821	+9.182%
2025-02-26	11.2700	11.6499	9.5700	9.9000	-16.807%	8,390,408	+10.505%
2025-02-25	11.8100	12.0700	11.6150	11.9000	+2.058%	3,206,227	-8.067%
2025-02-24	11.9300	12.1200	11.6500	11.6600	-1.520%	1,795,665	-6.175%
2025-02-21	12.1900	12.2400	11.7400	11.8400	-1.415%	1,602,731	-7.601%
2025-02-20	12.3000	12.4700	11.8700	12.0100	-1.557%	1,527,028	-8.909%
2025-02-19	12.0900	12.3400	11.8200	12.2000	+0.164%	2,276,028	-10.328%
2025-02-18	11.1200	12.2450	11.0400	12.1800	+9.730%	3,566,174	-10.181%