Dark

CBRL
Cracker Barrel Old Country Store, Inc,.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

57.18USD-0.122%(-0.07)773,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:29:30 AM EDT

57.00USD-0.445%(-0.25)100

After-hours

May 16, 2025 4:00:30 PM EDT

57.18USD0.000%(0.00)1,683

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	57.130	57.3500	56.030000	57.180	-0.122%	773,127	0.000%
2025-05-15	55.550	57.4350	55.269000	57.250	+3.414%	832,184	-0.122%
2025-05-14	54.000	55.5300	53.330000	55.360	+2.159%	930,865	+3.288%
2025-05-13	51.820	54.4250	51.350000	54.190	+4.857%	955,549	+5.518%
2025-05-12	48.730	52.0200	48.110100	51.680	+11.355%	1,390,597	+10.642%
2025-05-09	46.980	47.6210	45.915000	46.410	-1.861%	447,266	+23.206%
2025-05-08	44.380	47.8800	44.380000	47.290	+6.653%	929,138	+20.914%
2025-05-07	43.190	44.9200	43.000000	44.340	+3.938%	666,331	+28.958%
2025-05-06	42.450	42.8100	41.730000	42.660	-0.234%	656,849	+34.037%
2025-05-05	43.010	43.6700	42.360000	42.760	+0.047%	910,867	+33.723%
2025-05-02	43.275	43.9600	42.390300	42.740	+0.235%	578,305	+33.786%
2025-05-01	42.520	43.7500	42.010000	42.640	-0.141%	811,800	+34.099%
2025-04-30	41.770	42.8700	40.000000	42.700	+1.764%	845,703	+33.911%
2025-04-29	42.730	42.9600	41.000000	41.960	-2.870%	1,085,840	+36.273%
2025-04-28	43.470	44.1100	42.350000	43.200	-0.323%	534,504	+32.361%
2025-04-25	42.580	43.4900	42.340000	43.340	+0.231%	559,286	+31.934%
2025-04-24	43.960	43.9600	41.910000	43.240	-1.683%	1,023,624	+32.239%
2025-04-23	45.390	46.6250	43.500000	43.980	-1.257%	758,990	+30.014%
2025-04-22	44.530	44.9900	42.510000	44.540	+0.157%	872,119	+28.379%
2025-04-21	42.590	44.6750	42.415000	44.470	+2.066%	1,012,527	+28.581%
2025-04-17	42.130	43.6700	40.990000	43.570	+3.295%	967,429	+31.237%
2025-04-16	42.670	43.6152	41.420000	42.180	-2.609%	1,043,827	+35.562%
2025-04-15	43.810	45.1800	43.140000	43.310	-1.814%	1,050,382	+32.025%
2025-04-14	42.180	44.8400	42.180000	44.110	+7.664%	1,238,955	+29.630%
2025-04-11	39.340	41.2499	39.100000	40.970	+5.132%	1,189,633	+39.566%
2025-04-10	37.810	39.5900	37.810000	38.970	-0.536%	934,537	+46.728%
2025-04-09	34.840	39.7500	34.674400	39.180	+11.592%	1,772,133	+45.942%
2025-04-08	38.000	38.4100	34.695000	35.110	-4.202%	1,158,149	+62.860%
2025-04-07	35.250	39.0000	35.150000	36.650	-1.505%	1,393,231	+56.016%
2025-04-04	34.670	37.3796	33.855000	37.210	+3.132%	1,774,559	+53.668%
2025-04-03	38.190	38.7250	35.270000	36.080	-12.703%	2,048,607	+58.481%
2025-04-02	40.540	41.6300	40.440000	41.330	+0.780%	747,838	+38.350%
2025-04-01	38.950	41.3000	38.900000	41.010	+5.641%	1,017,633	+39.429%
2025-03-31	39.500	40.7000	38.790000	38.820	-2.999%	1,111,226	+47.295%
2025-03-28	41.250	41.5588	39.530000	40.020	-3.146%	835,412	+42.879%
2025-03-27	39.780	41.4899	39.416300	41.320	+3.715%	807,742	+38.383%
2025-03-26	40.070	40.3400	39.430000	39.840	-0.648%	740,388	+43.524%
2025-03-25	41.180	41.5100	39.730000	40.100	-2.243%	715,454	+42.594%
2025-03-24	40.900	41.7199	39.970000	41.020	+1.585%	958,585	+39.395%
2025-03-21	40.330	41.2000	39.800000	40.380	-1.151%	2,276,214	+41.605%
2025-03-20	41.480	41.9100	40.260000	40.850	-1.968%	907,468	+39.976%
2025-03-19	40.000	41.7850	39.605000	41.670	+3.502%	906,873	+37.221%
2025-03-18	39.350	40.3100	38.560000	40.260	+1.821%	1,056,728	+42.027%
2025-03-17	40.450	41.0000	39.258800	39.540	-1.788%	1,402,432	+44.613%
2025-03-14	41.520	41.5200	39.810000	40.260	-1.493%	1,015,081	+42.027%
2025-03-13	43.720	43.7800	40.790000	40.870	-6.668%	1,031,115	+39.907%
2025-03-12	42.250	43.9250	41.900000	43.790	+4.511%	1,005,435	+30.578%
2025-03-11	44.920	44.9200	41.726000	41.900	-5.503%	1,229,845	+36.468%
2025-03-10	43.450	46.6800	43.400000	44.340	+3.550%	1,657,805	+28.958%
2025-03-07	43.240	44.7499	41.560000	42.820	-1.200%	1,692,011	+33.536%
2025-03-06	50.960	51.0400	42.620000	43.340	+7.570%	2,811,010	+31.934%
2025-03-05	40.250	40.9582	39.300000	40.290	+0.952%	1,172,390	+41.921%
2025-03-04	40.800	40.9371	39.380000	39.910	-3.202%	890,658	+43.272%
2025-03-03	45.570	46.4000	41.150000	41.230	-8.964%	877,613	+38.685%
2025-02-28	44.990	45.9200	44.280000	45.290	-0.527%	676,480	+26.253%
2025-02-27	45.530	46.7350	45.081100	45.530	0.000%	744,499	+25.588%
2025-02-26	46.000	46.6245	44.650000	45.530	-0.568%	785,826	+25.588%
2025-02-25	46.460	46.7400	45.125000	45.790	-1.590%	594,456	+24.874%
2025-02-24	47.560	48.2100	46.490000	46.530	-1.000%	622,170	+22.888%
2025-02-21	48.700	49.1950	46.600000	47.000	-2.702%	535,198	+21.660%
2025-02-20	48.000	48.6500	47.430000	48.305	+0.031%	540,608	+18.373%
2025-02-19	48.280	49.4450	46.430000	48.290	-1.308%	687,983	+18.410%
2025-02-18	47.330	49.5850	47.000000	48.930	+3.381%	940,085	+16.861%
2025-02-14	49.640	49.9410	47.160000	47.330	-4.210%	583,750	+20.811%
2025-02-13	50.100	50.5500	48.750000	49.410	-0.623%	773,998	+15.726%
2025-02-12	51.720	51.8600	49.290000	49.720	-5.187%	733,319	+15.004%
2025-02-11	51.970	53.3400	51.250000	52.440	-0.991%	498,051	+9.039%
2025-02-10	57.840	57.8400	52.540000	52.965	-7.887%	959,700	+7.958%
2025-02-07	59.430	60.2641	57.040000	57.500	-4.135%	852,505	-0.557%
2025-02-06	60.320	61.1800	59.100000	59.980	+0.117%	432,134	-4.668%
2025-02-05	62.770	62.7700	59.850000	59.910	-4.617%	489,118	-4.557%
2025-02-04	63.290	63.5000	62.300000	62.810	-0.852%	544,125	-8.964%
2025-02-03	62.760	64.9400	62.550000	63.350	-2.508%	716,340	-9.740%
2025-01-31	64.560	65.3900	63.690000	64.980	+0.417%	653,777	-12.004%
2025-01-30	63.600	65.4300	63.020000	64.710	+2.698%	455,175	-11.637%
2025-01-29	62.880	64.0700	62.670000	63.010	+0.543%	549,553	-9.252%
2025-01-28	61.130	63.2400	60.750000	62.670	+1.572%	564,759	-8.760%
2025-01-27	60.200	63.8900	60.200000	61.700	+2.645%	655,415	-7.326%
2025-01-24	59.130	61.5210	59.030000	60.110	+0.687%	526,890	-4.874%
2025-01-23	59.500	60.1000	57.880000	59.700	-1.011%	588,457	-4.221%
2025-01-22	61.990	62.0000	59.900000	60.310	-2.804%	569,131	-5.190%
2025-01-21	55.400	62.1999	55.230000	62.050	+13.375%	1,480,767	-7.849%
2025-01-17	57.260	57.5450	53.790000	54.730	-3.831%	734,222	+4.477%
2025-01-16	57.040	57.7000	55.690000	56.910	-1.146%	576,435	+0.474%
2025-01-15	58.290	59.2000	56.620000	57.570	+0.753%	554,527	-0.677%
2025-01-14	57.210	57.5300	54.775000	57.140	+1.492%	731,549	+0.070%
2025-01-13	56.830	57.2450	53.150000	56.300	-2.679%	1,209,468	+1.563%
2025-01-10	56.060	58.8300	55.280000	57.850	+0.995%	917,861	-1.158%
2025-01-08	54.290	57.5350	53.250000	57.280	+1.804%	1,038,298	-0.175%
2025-01-07	58.770	59.7750	56.170000	56.265	-4.781%	891,653	+1.626%
2025-01-06	56.280	59.8200	56.280000	59.090	+5.631%	965,918	-3.232%
2025-01-03	55.240	55.9900	53.100000	55.940	+1.857%	485,060	+2.217%
2025-01-02	53.890	55.7500	53.875000	54.920	+3.897%	568,898	+4.115%
2024-12-31	54.410	55.1250	52.545000	52.860	-2.111%	719,933	+8.173%
2024-12-30	55.330	56.4900	53.980000	54.000	-4.272%	558,792	+5.889%
2024-12-27	56.190	57.3850	54.940000	56.410	-0.844%	558,125	+1.365%
2024-12-26	53.670	57.8900	53.500000	56.890	+4.924%	762,589	+0.510%
2024-12-24	52.260	54.2700	51.830000	54.220	+4.611%	318,511	+5.459%
2024-12-23	53.050	53.1900	50.730000	51.830	-2.940%	686,177	+10.322%
2024-12-20	51.320	54.1100	51.025000	53.400	+2.436%	865,331	+7.079%
2024-12-19	53.150	54.0900	50.940000	52.130	-0.287%	695,656	+9.687%
2024-12-18	53.820	55.1000	52.040000	52.280	-2.116%	817,393	+9.373%
2024-12-17	53.340	53.8700	51.550000	53.410	+0.376%	586,717	+7.059%
2024-12-16	51.080	53.9000	51.045000	53.210	+3.845%	734,497	+7.461%
2024-12-13	51.340	51.3500	50.140000	51.240	-0.059%	462,022	+11.593%
2024-12-12	52.090	52.7500	51.190000	51.270	-1.725%	497,171	+11.527%
2024-12-11	52.870	53.8600	52.130000	52.170	+0.250%	950,282	+9.603%
2024-12-10	49.150	52.4400	48.280000	52.040	+5.451%	825,920	+9.877%
2024-12-09	50.340	51.1000	49.110000	49.350	-1.713%	946,986	+15.866%
2024-12-06	51.750	52.0892	49.980000	50.210	-1.665%	872,135	+13.882%
2024-12-05	54.460	54.6499	49.960000	51.060	-6.706%	1,117,185	+11.986%
2024-12-04	55.320	59.2000	53.460000	54.730	-1.759%	1,305,768	+4.477%
2024-12-03	55.850	56.6550	54.150000	55.710	-1.642%	1,116,434	+2.639%
2024-12-02	55.370	56.9100	54.470000	56.640	+1.944%	1,093,018	+0.953%
2024-11-29	52.740	57.1400	52.395000	55.560	+5.307%	776,226	+2.916%
2024-11-27	52.580	54.7400	52.145000	52.760	+1.559%	669,908	+8.378%
2024-11-26	51.770	52.3550	50.440000	51.950	0.000%	577,261	+10.067%
2024-11-25	48.800	54.0600	48.800000	51.950	+7.313%	928,578	+10.067%
2024-11-22	48.000	49.7099	47.370000	48.410	+1.616%	428,743	+18.116%
2024-11-21	46.540	48.5400	46.010000	47.640	+2.739%	549,971	+20.025%
2024-11-20	46.890	47.5750	44.820000	46.370	-1.800%	633,030	+23.312%
2024-11-19	47.750	48.9200	47.190000	47.220	-2.478%	487,105	+21.093%
2024-11-18	49.900	50.6000	47.470000	48.420	-0.799%	666,985	+18.092%
2024-11-15	48.220	50.6350	48.150000	48.810	+1.539%	772,088	+17.148%
2024-11-14	50.000	52.9598	45.110000	48.070	+6.185%	1,174,574	+18.952%
2024-11-13	45.540	46.6000	44.585000	45.270	+0.466%	481,194	+26.309%
2024-11-12	45.600	46.1000	44.830000	45.060	-1.680%	557,268	+26.897%
2024-11-11	47.020	48.0300	45.270000	45.830	-1.165%	724,297	+24.765%
2024-11-08	48.600	48.7100	45.770000	46.370	-5.981%	972,994	+23.312%
2024-11-07	51.130	51.8200	49.240000	49.320	-2.952%	428,798	+15.937%
2024-11-06	49.840	51.6950	49.535000	50.820	+7.147%	769,838	+12.515%
2024-11-05	45.350	48.1200	44.710000	47.430	+3.446%	460,803	+20.557%
2024-11-04	46.930	47.8300	45.330000	45.850	-2.405%	582,442	+24.711%
2024-11-01	47.620	48.7450	46.920000	46.980	-1.240%	588,174	+21.711%
2024-10-31	49.430	49.7300	47.500000	47.570	-3.918%	515,607	+20.202%
2024-10-30	49.320	50.1500	48.901200	49.510	+0.467%	404,192	+15.492%
2024-10-29	49.320	49.9900	48.530000	49.280	-1.341%	337,504	+16.031%
2024-10-28	47.970	50.3900	47.475000	49.950	+5.647%	533,277	+14.474%
2024-10-25	48.930	51.3700	47.190000	47.280	-2.354%	562,091	+20.939%
2024-10-24	47.390	48.5800	46.750000	48.420	+2.868%	363,085	+18.092%
2024-10-23	47.280	48.6200	46.960000	47.070	-1.403%	391,196	+21.479%
2024-10-22	49.700	49.7000	47.130000	47.740	-4.692%	770,145	+19.774%
2024-10-21	50.470	50.6050	49.260000	50.090	-0.753%	761,474	+14.155%
2024-10-18	49.980	51.3650	49.350000	50.470	+1.325%	784,778	+13.295%
2024-10-17	47.610	49.8900	47.440000	49.810	+4.402%	626,530	+14.796%
2024-10-16	46.030	47.7500	45.970000	47.710	+4.696%	460,891	+19.849%
2024-10-15	43.360	45.8060	43.360000	45.570	+4.735%	466,303	+25.477%
2024-10-14	44.310	44.5000	43.000000	43.510	-2.313%	406,376	+31.418%
2024-10-11	43.060	44.5600	42.910000	44.540	+3.054%	555,759	+28.379%
2024-10-10	42.730	43.4300	41.890000	43.220	+0.535%	408,621	+32.300%
2024-10-09	44.100	45.2268	42.830000	42.990	-2.095%	481,443	+33.008%
2024-10-08	44.780	44.7800	43.640100	43.910	-1.104%	430,334	+30.221%
2024-10-07	47.250	47.3800	43.014099	44.400	-6.329%	736,356	+28.784%
2024-10-04	47.320	47.9600	46.100000	47.400	+2.775%	475,305	+20.633%
2024-10-03	46.350	47.2900	45.920700	46.120	-2.185%	627,566	+23.981%
2024-10-02	46.090	47.4200	45.220000	47.150	+0.597%	610,633	+21.273%
2024-10-01	45.110	48.1300	45.003000	46.870	+3.352%	930,102	+21.997%
2024-09-30	45.860	46.7000	45.060000	45.350	-2.157%	595,873	+26.086%
2024-09-27	46.500	47.0498	45.610000	46.350	+0.849%	605,043	+23.366%
2024-09-26	44.570	46.2000	44.035000	45.960	+5.413%	615,270	+24.413%
2024-09-25	43.360	44.4300	42.780000	43.600	+0.670%	630,257	+31.147%
2024-09-24	41.050	43.8800	41.050000	43.310	+5.918%	1,046,566	+32.025%
2024-09-23	41.610	42.1000	40.370000	40.890	-1.636%	786,227	+39.839%
2024-09-20	41.300	42.4250	39.500000	41.570	+1.119%	1,412,791	+37.551%
2024-09-19	43.990	45.2399	40.550000	41.110	-1.083%	1,717,481	+39.090%
2024-09-18	42.500	44.1300	41.560000	41.560	-1.842%	1,443,254	+37.584%
2024-09-17	40.540	42.5200	40.540000	42.340	+4.672%	956,977	+35.050%
2024-09-16	39.170	41.1000	39.170000	40.450	+3.136%	948,856	+41.360%
2024-09-13	36.930	39.2800	36.790000	39.220	+7.071%	834,758	+45.793%
2024-09-12	36.840	37.2200	36.050000	36.630	+0.411%	713,576	+56.102%
2024-09-11	36.380	36.5400	34.875000	36.480	+0.275%	871,931	+56.743%
2024-09-10	36.170	36.5100	35.300000	36.380	+0.887%	868,901	+57.174%
2024-09-09	37.190	37.4800	35.780000	36.060	-3.402%	851,437	+58.569%
2024-09-06	38.410	39.0150	37.050000	37.330	-2.072%	676,116	+53.174%
2024-09-05	38.500	38.7700	37.710000	38.120	-1.473%	686,702	+50.000%
2024-09-04	38.750	39.8400	38.490100	38.690	0.000%	537,974	+47.790%
2024-09-03	39.270	39.8600	38.060000	38.690	-2.249%	720,663	+47.790%
2024-08-30	39.830	40.2150	38.900000	39.580	-0.428%	616,456	+44.467%
2024-08-29	40.840	40.8400	39.620000	39.750	-1.585%	681,554	+43.849%
2024-08-28	40.790	41.0300	39.580000	40.390	-1.319%	518,819	+41.570%
2024-08-27	41.180	41.5899	40.056300	40.930	-0.872%	804,069	+39.702%
2024-08-26	41.190	42.0000	40.840000	41.290	+1.127%	815,394	+38.484%
2024-08-23	41.090	43.4300	40.720100	40.830	-0.122%	778,062	+40.044%
2024-08-22	41.980	42.4700	40.604900	40.880	-3.151%	381,469	+39.873%
2024-08-21	41.650	42.2900	40.865000	42.210	+3.178%	380,892	+35.466%
2024-08-20	40.590	41.2216	40.320000	40.910	-0.024%	337,717	+39.770%
2024-08-19	40.960	42.4225	40.600000	40.920	+0.863%	597,264	+39.736%
2024-08-16	40.530	41.2500	40.020000	40.570	0.000%	561,432	+40.942%
2024-08-15	39.700	41.7300	39.485000	40.570	+5.624%	684,470	+40.942%
2024-08-14	39.270	39.2700	37.860000	38.410	-2.140%	461,126	+48.867%
2024-08-13	37.790	39.2700	37.220000	39.250	+5.397%	498,992	+45.682%
2024-08-12	38.090	38.8300	37.210000	37.240	-2.385%	645,059	+53.545%
2024-08-09	39.660	39.9450	37.880000	38.150	-4.649%	687,424	+49.882%
2024-08-08	40.060	40.9300	39.790000	40.010	+1.677%	396,275	+42.914%
2024-08-07	40.600	41.4200	39.190000	39.350	-2.599%	574,176	+45.311%
2024-08-06	39.750	41.3900	39.130000	40.400	+0.874%	477,045	+41.535%
2024-08-05	40.000	41.3500	39.690000	40.050	-4.734%	1,050,331	+42.772%
2024-08-02	42.940	43.1500	40.850000	42.040	-5.337%	847,362	+36.013%
2024-08-01	46.070	46.0700	43.210000	44.410	-3.098%	605,270	+28.755%
2024-07-31	46.370	47.5000	45.370000	45.830	-1.228%	513,505	+24.765%
2024-07-30	45.240	46.6500	44.910000	46.400	+2.564%	610,380	+23.233%
2024-07-29	43.440	45.4900	43.140000	45.240	+3.548%	482,867	+26.393%
2024-07-26	44.310	44.3100	42.690000	43.690	+1.416%	458,439	+30.877%
2024-07-25	41.570	44.4700	41.390000	43.080	+4.083%	742,447	+32.730%
2024-07-24	42.740	42.7400	40.795000	41.390	-4.034%	683,100	+38.149%
2024-07-23	43.760	44.5100	42.820000	43.130	-2.991%	568,981	+32.576%
2024-07-22	43.800	44.5200	42.210000	44.460	+1.693%	647,370	+28.610%
2024-07-19	43.520	43.9600	42.340000	43.720	-0.772%	843,885	+30.787%
2024-07-18	45.950	46.0600	43.785000	44.060	-5.369%	738,208	+29.778%
2024-07-17	44.160	47.2200	44.010000	46.560	+4.465%	897,291	+22.809%
2024-07-16	42.060	44.6800	42.040000	44.570	+5.466%	771,508	+28.293%
2024-07-15	42.550	43.2000	42.120000	42.260	+0.285%	500,674	+35.305%
2024-07-12	41.470	42.5300	41.400000	42.140	+2.755%	579,586	+35.691%
2024-07-11	40.510	41.8400	40.035000	41.010	+3.144%	686,888	+39.429%
2024-07-10	39.130	39.8500	38.495000	39.760	+1.610%	574,117	+43.813%
2024-07-09	40.330	40.3300	38.510000	39.130	-2.927%	726,359	+46.128%
2024-07-08	39.800	41.8800	39.570000	40.310	+2.362%	921,025	+41.851%
2024-07-05	39.510	39.9400	38.875000	39.380	-0.152%	779,556	+45.201%
2024-07-03	41.010	41.0100	39.400000	39.440	-3.000%	398,827	+44.980%
2024-07-02	40.800	41.3000	40.330000	40.660	-0.343%	509,527	+40.630%
2024-07-01	42.490	42.5100	40.110000	40.800	-3.226%	906,305	+40.147%
2024-06-28	41.820	42.7000	41.650000	42.160	+1.055%	1,244,834	+35.626%
2024-06-27	41.310	41.8100	40.313500	41.720	+1.115%	743,109	+37.057%
2024-06-26	40.940	41.6700	40.550000	41.260	+0.610%	885,865	+38.585%
2024-06-25	43.620	43.6200	40.970000	41.010	-5.724%	1,141,216	+39.429%
2024-06-24	44.400	44.6600	43.370000	43.500	-2.181%	830,350	+31.448%
2024-06-21	45.180	45.6200	44.310000	44.470	-1.156%	932,368	+28.581%
2024-06-20	43.240	45.0900	43.000000	44.990	+3.999%	767,932	+27.095%
2024-06-18	45.140	45.2732	42.945000	43.260	-3.781%	806,627	+32.178%
2024-06-17	44.390	44.9900	42.880000	44.960	+1.605%	968,546	+27.180%
2024-06-14	46.810	46.9200	44.085000	44.250	-6.310%	756,453	+29.220%
2024-06-13	47.520	47.6000	45.870000	47.230	-0.965%	539,868	+21.067%
2024-06-12	47.200	48.4700	47.100100	47.690	+2.847%	615,735	+19.899%
2024-06-11	45.660	46.7400	44.850000	46.370	+0.411%	873,561	+23.312%
2024-06-10	47.770	47.8800	46.150000	46.180	-4.508%	820,181	+23.820%
2024-06-07	50.310	50.4200	48.250000	48.360	-4.859%	550,616	+18.238%
2024-06-06	51.350	51.5600	50.180000	50.830	-1.873%	535,382	+12.493%
2024-06-05	51.540	52.1400	50.950000	51.800	+1.251%	596,840	+10.386%
2024-06-04	50.540	51.3700	49.710000	51.160	+1.027%	859,269	+11.767%
2024-06-03	48.360	50.8787	48.300000	50.640	+3.813%	1,236,892	+12.915%
2024-05-31	47.590	49.2000	46.410000	48.780	+1.372%	1,090,562	+17.220%
2024-05-30	45.300	48.3100	43.380000	48.120	+6.085%	1,621,102	+18.828%
2024-05-29	45.950	46.0900	45.320000	45.360	-2.661%	1,088,320	+26.058%
2024-05-28	45.870	47.3400	45.650000	46.600	+2.148%	1,335,762	+22.704%
2024-05-24	45.850	46.2800	45.400000	45.620	-0.109%	803,383	+25.340%
2024-05-23	46.650	46.6500	45.345000	45.670	-2.059%	1,045,415	+25.203%
2024-05-22	46.850	47.7690	46.220000	46.630	-0.554%	863,674	+22.625%
2024-05-21	48.080	48.5600	46.785000	46.890	-2.939%	1,181,678	+21.945%
2024-05-20	48.980	49.0000	47.790000	48.310	-1.368%	1,597,151	+18.361%
2024-05-17	50.140	51.7400	48.180100	48.980	-14.475%	5,486,470	+16.742%
2024-05-16	56.580	58.3440	55.910000	57.270	+1.220%	1,057,898	-0.157%
2024-05-15	57.930	58.0500	55.765000	56.580	-1.239%	806,500	+1.060%
2024-05-14	58.000	59.7100	56.800000	57.290	+0.474%	884,195	-0.192%
2024-05-13	56.310	58.5100	56.250000	57.020	+1.333%	982,862	+0.281%
2024-05-10	54.270	56.4000	54.010000	56.270	+4.708%	809,548	+1.617%
2024-05-09	53.990	54.4000	53.590000	53.740	-0.315%	514,448	+6.401%
2024-05-08	53.320	53.9200	52.350000	53.910	+0.485%	639,450	+6.066%
2024-05-07	55.410	55.5100	53.390000	53.650	-3.333%	896,413	+6.580%
2024-05-06	56.690	57.2100	54.660000	55.500	-1.193%	921,036	+3.027%
2024-05-03	58.590	59.4600	56.060000	56.170	-1.766%	622,359	+1.798%
2024-05-02	57.000	57.4500	56.410000	57.180	+1.455%	433,288	0.000%
2024-05-01	58.180	58.3800	55.750000	56.360	-3.145%	635,736	+1.455%
2024-04-30	58.810	58.9600	57.820000	58.190	-1.839%	495,844	-1.736%
2024-04-29	59.710	60.9600	58.865000	59.280	-0.067%	503,193	-3.543%
2024-04-26	60.400	61.0100	59.270000	59.320	-2.257%	479,861	-3.608%
2024-04-25	60.980	62.3000	60.580000	60.690	-0.622%	556,160	-5.783%
2024-04-24	60.570	61.4200	60.300000	61.070	+0.378%	385,506	-6.370%
2024-04-23	59.530	61.0600	59.365000	60.840	+2.081%	546,766	-6.016%
2024-04-22	59.000	59.9400	58.415000	59.600	+1.533%	746,802	-4.060%
2024-04-19	56.090	58.7200	56.090000	58.700	+4.115%	794,284	-2.589%
2024-04-18	55.870	56.5100	55.385000	56.380	+0.913%	757,398	+1.419%
2024-04-17	59.580	60.0100	54.870000	55.870	-7.023%	1,435,762	+2.345%
2024-04-16	60.210	60.4800	59.277500	60.090	-1.233%	713,161	-4.843%
2024-04-15	59.120	61.1200	59.120000	60.840	+2.840%	992,587	-6.016%
2024-04-12	58.520	59.8996	56.790000	59.160	+0.629%	1,336,117	-3.347%
2024-04-11	61.350	61.5250	58.575000	58.790	-5.876%	1,374,922	-2.739%
2024-04-10	63.750	64.2000	61.785000	62.460	-4.364%	1,529,076	-8.453%
2024-04-09	66.500	66.5654	65.050000	65.310	-1.656%	807,779	-12.448%
2024-04-08	64.750	66.9300	64.605000	66.410	+3.394%	827,220	-13.899%
2024-04-05	65.160	65.5100	63.810000	64.230	-2.148%	853,733	-10.976%
2024-04-04	70.590	71.1300	65.160000	65.640	-6.416%	1,175,428	-12.888%
2024-04-03	71.670	71.9700	69.480000	70.140	-2.121%	558,835	-18.477%
2024-04-02	71.270	71.9100	70.320000	71.660	+0.420%	847,578	-20.207%
2024-04-01	72.990	73.2000	71.040000	71.360	-1.884%	704,558	-19.871%
2024-03-28	72.540	74.2100	72.265000	72.730	+0.220%	617,292	-21.380%
2024-03-27	69.350	72.7400	69.170100	72.570	+5.342%	957,165	-21.207%
2024-03-26	66.240	68.9500	66.130000	68.890	+4.537%	655,685	-16.998%
2024-03-25	65.900	66.7150	64.967500	65.900	0.000%	583,128	-13.232%
2024-03-22	66.310	66.8300	65.400000	65.900	-0.091%	685,559	-13.232%
2024-03-21	68.040	68.0400	65.890000	65.960	-3.511%	702,076	-13.311%
2024-03-20	65.590	68.3700	65.000000	68.360	+4.494%	484,970	-16.355%
2024-03-19	64.620	65.8450	64.440000	65.420	+1.082%	427,120	-12.596%
2024-03-18	66.360	66.9399	64.630000	64.720	-3.791%	675,901	-11.650%
2024-03-15	66.900	68.2200	66.900000	67.270	-0.429%	713,204	-14.999%
2024-03-14	66.490	67.6300	65.790000	67.560	+1.640%	484,574	-15.364%
2024-03-13	66.450	67.5700	66.240000	66.470	+0.045%	531,695	-13.976%
2024-03-12	68.350	68.5600	66.320000	66.440	-2.922%	622,306	-13.937%
2024-03-11	70.460	71.0200	68.133000	68.440	-3.524%	569,807	-16.452%
2024-03-08	69.650	71.4737	69.580000	70.940	+2.722%	694,671	-19.397%
2024-03-07	69.060	69.4700	67.985000	69.060	+0.029%	446,136	-17.202%
2024-03-06	68.310	69.5800	67.700000	69.040	+0.774%	503,208	-17.178%
2024-03-05	67.250	68.9800	66.750000	68.510	+1.421%	514,424	-16.538%
2024-03-04	66.990	69.3400	66.350000	67.550	+1.870%	645,163	-15.352%
2024-03-01	66.040	67.1000	64.852600	66.310	+0.272%	634,775	-13.769%
2024-02-29	66.890	67.1950	65.460000	66.130	-0.317%	1,014,200	-13.534%
2024-02-28	69.250	70.1000	66.040000	66.340	-5.364%	1,264,121	-13.808%
2024-02-27	74.000	74.2000	69.250000	70.100	-3.070%	1,259,631	-18.431%
2024-02-26	71.140	73.1900	70.625000	72.320	+2.669%	1,123,670	-20.935%
2024-02-23	70.500	71.3700	69.650000	70.440	-0.663%	538,969	-18.825%
2024-02-22	72.160	72.6000	70.910000	70.910	-1.732%	568,853	-19.363%
2024-02-21	72.030	72.1600	70.900000	72.160	+0.768%	408,242	-20.759%
2024-02-20	71.680	73.1417	71.020000	71.610	+0.154%	508,061	-20.151%
2024-02-16	72.620	73.2100	71.430000	71.500	-2.362%	541,608	-20.028%
2024-02-15	73.460	74.5400	73.070000	73.230	+0.329%	417,127	-21.917%
2024-02-14	75.730	76.1600	72.700000	72.990	-2.537%	559,519	-21.661%
2024-02-13	74.950	77.4500	74.250000	74.890	-2.296%	673,055	-23.648%
2024-02-12	78.340	79.7000	76.560000	76.650	-2.741%	666,171	-25.401%
2024-02-09	80.460	80.6400	78.050000	78.810	-2.209%	466,825	-27.446%
2024-02-08	78.720	80.7700	78.304700	80.590	+3.149%	508,744	-29.048%
2024-02-07	77.890	78.7800	76.620000	78.130	+1.021%	468,455	-26.814%
2024-02-06	78.420	78.8200	77.211200	77.340	-1.641%	436,575	-26.067%
2024-02-05	80.990	80.9900	77.290000	78.630	-4.448%	566,661	-27.280%
2024-02-02	80.780	82.9800	79.045000	82.290	+1.205%	462,554	-30.514%
2024-02-01	78.360	81.5800	78.350000	81.310	+5.120%	586,470	-29.677%
2024-01-31	78.570	79.7850	77.120000	77.350	-1.402%	401,894	-26.076%
2024-01-30	78.200	78.5800	76.590000	78.450	-0.469%	404,668	-27.113%
2024-01-29	76.360	79.4500	75.591000	78.820	+2.831%	650,940	-27.455%
2024-01-26	75.610	76.8500	74.990000	76.650	+2.955%	512,157	-25.401%
2024-01-25	75.120	75.4000	72.810000	74.450	+0.202%	550,435	-23.197%
2024-01-24	76.190	76.1900	73.638000	74.300	-1.615%	655,741	-23.042%
2024-01-23	76.250	77.8750	75.380000	75.520	-0.527%	701,441	-24.285%
2024-01-22	73.760	76.3700	73.300000	75.920	+3.278%	608,395	-24.684%
2024-01-19	73.450	74.3600	72.081000	73.510	+0.768%	599,694	-22.215%
2024-01-18	71.800	73.0000	70.940000	72.950	+0.234%	540,962	-21.618%
2024-01-17	71.620	73.0600	71.170000	72.780	+0.151%	682,790	-21.434%
2024-01-16	71.970	72.8150	70.520800	72.670	+0.833%	515,743	-21.316%
2024-01-12	73.640	73.8000	71.290000	72.070	-1.463%	551,363	-20.660%
2024-01-11	76.260	76.2600	72.930000	73.140	-3.864%	540,257	-21.821%
2024-01-10	75.360	76.2950	75.010000	76.080	+0.969%	342,803	-24.842%
2024-01-09	75.740	76.2700	75.170000	75.350	-2.079%	322,181	-24.114%
2024-01-08	74.540	77.1700	73.900000	76.950	+3.720%	391,627	-25.692%
2024-01-05	74.120	75.9200	74.070000	74.190	-0.643%	523,509	-22.928%
2024-01-04	74.600	75.1500	73.750000	74.670	+0.647%	461,249	-23.423%
2024-01-03	77.110	77.1100	74.122000	74.190	-4.061%	537,268	-22.928%
2024-01-02	76.520	79.0400	75.830000	77.330	+0.324%	457,332	-26.057%
2023-12-29	78.790	79.3150	76.510000	77.080	-2.344%	695,704	-25.817%
2023-12-28	82.420	82.4800	78.640000	78.930	-4.904%	653,951	-27.556%
2023-12-27	83.230	83.5150	82.000000	83.000	+0.411%	445,746	-31.108%
2023-12-26	80.000	83.1100	79.910000	82.660	+3.351%	452,573	-30.825%
2023-12-22	79.770	80.7000	78.660000	79.980	+0.440%	335,833	-28.507%
2023-12-21	79.810	80.7300	78.450000	79.630	+1.465%	278,772	-28.193%
2023-12-20	80.340	81.3700	78.345000	78.480	-2.606%	423,297	-27.141%
2023-12-19	80.320	81.5000	80.100000	80.580	+1.422%	376,278	-29.039%
2023-12-18	80.700	81.7000	79.215000	79.450	-1.083%	439,102	-28.030%
2023-12-15	79.530	81.0900	78.330000	80.320	+0.626%	987,561	-28.810%
2023-12-14	78.230	79.9950	77.920000	79.820	+3.233%	870,298	-28.364%
2023-12-13	73.480	77.6000	72.780000	77.320	+5.012%	630,392	-26.048%
2023-12-12	73.940	74.4700	72.730000	73.630	-0.244%	486,684	-22.341%
2023-12-11	73.320	74.4600	72.410000	73.810	+0.847%	456,550	-22.531%
2023-12-08	73.440	74.0000	73.050000	73.190	-1.041%	309,419	-21.875%
2023-12-07	72.960	74.0000	72.140000	73.960	+1.246%	384,198	-22.688%
2023-12-06	71.400	73.7500	71.400000	73.050	+3.500%	507,995	-21.725%
2023-12-05	73.590	73.5900	70.435000	70.580	-4.129%	503,851	-18.986%
2023-12-04	72.000	76.0300	71.990000	73.620	+1.741%	914,871	-22.331%
2023-12-01	67.010	72.4800	67.010000	72.360	+7.791%	1,305,672	-20.978%
2023-11-30	70.210	71.9300	66.480700	67.130	-10.624%	2,009,759	-14.822%
2023-11-29	76.080	76.3700	74.230000	75.110	-0.040%	813,694	-23.872%
2023-11-28	76.440	76.5500	75.000000	75.140	-1.842%	616,268	-23.902%
2023-11-27	77.470	77.6200	75.820000	76.550	-2.285%	896,820	-25.304%
2023-11-24	77.340	79.0000	77.340000	78.340	+1.450%	353,273	-27.010%