Dark

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

Market Open

Jun 23, 2026 9:54:34 AM EDT

45.77USD-0.759%(-0.35)53,008

39.89Bid 46.25Ask 6.36Spread

Pre-market

Jun 23, 2026 8:29:30 AM EDT

45.77USD-0.759%(-0.35)224

After-hours

Jun 22, 2026 4:00:30 PM EDT

46.12USD-0.022%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	46.3500	46.5900	45.7200	45.7700	-0.759%	53,008	0.000%
2026-06-22	47.9750	48.4300	45.6200	46.1200	-2.577%	1,083,833	-0.759%
2026-06-18	44.8100	48.2500	44.5400	47.3400	+7.885%	1,540,520	-3.316%
2026-06-17	43.6100	45.3100	42.5800	43.8800	+0.297%	950,671	+4.307%
2026-06-16	43.3600	44.6600	43.2500	43.7500	+0.598%	1,048,106	+4.617%
2026-06-15	46.9100	46.9800	43.2300	43.4900	-6.854%	1,798,494	+5.243%
2026-06-12	46.7200	47.7600	44.5800	46.6900	+2.615%	1,987,422	-1.970%
2026-06-11	45.2450	46.2100	43.0000	45.5000	+2.270%	2,283,021	+0.593%
2026-06-10	43.5000	48.9099	43.1500	44.4900	+22.562%	11,347,677	+2.877%
2026-06-09	34.2100	36.6450	33.9650	36.3000	+6.109%	2,885,216	+26.088%
2026-06-08	33.1400	34.5000	32.5650	34.2100	+1.998%	1,057,867	+33.791%
2026-06-05	33.0000	33.6500	32.3550	33.5400	+1.636%	858,041	+36.464%
2026-06-04	33.6700	33.8100	32.4250	33.0000	-0.362%	689,113	+38.697%
2026-06-03	33.9800	33.9800	32.8800	33.1200	-3.073%	594,236	+38.194%
2026-06-02	34.5300	34.5400	33.3400	34.1700	-2.539%	919,121	+33.948%
2026-06-01	33.8200	35.1400	33.6500	35.0600	+3.666%	784,109	+30.548%
2026-05-29	34.1300	34.6800	33.6350	33.8200	-1.169%	978,374	+35.334%
2026-05-28	34.4600	34.7300	33.8101	34.2200	-1.012%	473,077	+33.752%
2026-05-27	33.7400	36.2500	33.7400	34.5700	+3.783%	1,208,421	+32.398%
2026-05-26	32.6000	33.7500	32.5000	33.3100	+2.840%	936,758	+37.406%
2026-05-22	32.0000	33.1900	31.8850	32.3900	+1.887%	1,065,783	+41.309%
2026-05-21	29.9200	31.8800	29.1900	31.7900	+6.037%	1,090,975	+43.976%
2026-05-20	28.8500	30.4500	28.2316	29.9800	+3.917%	1,368,223	+52.668%
2026-05-19	29.4900	30.1700	28.6800	28.8500	-1.603%	1,188,350	+58.648%
2026-05-18	30.3500	30.5000	28.5500	29.3200	-4.526%	1,296,429	+56.105%
2026-05-15	28.9550	31.0200	28.8000	30.7100	+5.279%	1,350,785	+49.039%
2026-05-14	29.3000	29.8550	28.8200	29.1700	+0.760%	905,575	+56.908%
2026-05-13	29.5500	30.1000	28.9400	28.9500	-2.656%	787,140	+58.100%
2026-05-12	31.3900	31.7500	29.5400	29.7400	-5.196%	928,729	+53.900%
2026-05-11	31.2100	31.8000	30.5200	31.3700	-0.381%	925,549	+45.904%
2026-05-08	31.7050	32.3991	30.8900	31.4900	+1.091%	1,027,716	+45.348%
2026-05-07	30.4300	31.7399	29.9100	31.1500	+1.400%	950,050	+46.934%
2026-05-06	30.0500	31.3800	29.9900	30.7200	+3.889%	1,175,537	+48.991%
2026-05-05	28.8900	29.7800	28.5000	29.5700	+1.685%	726,960	+54.785%
2026-05-04	30.7950	30.7950	28.5800	29.0800	-6.465%	1,263,469	+57.393%
2026-05-01	31.3200	31.9100	30.5500	31.0900	-0.734%	662,258	+47.218%
2026-04-30	31.3700	32.1500	31.0600	31.3200	+0.902%	963,115	+46.137%
2026-04-29	30.7700	31.3800	30.5800	31.0400	+0.877%	881,005	+47.455%
2026-04-28	31.1500	31.3900	30.4600	30.7700	-0.934%	743,502	+48.749%
2026-04-27	29.3500	31.0900	29.2550	31.0600	+5.790%	1,125,381	+47.360%
2026-04-24	29.4400	29.4750	28.2150	29.3600	-0.643%	1,019,192	+55.892%
2026-04-23	30.4000	30.7700	29.4200	29.5500	-3.337%	704,428	+54.890%
2026-04-22	30.4900	31.2000	30.2100	30.5700	+1.158%	603,009	+49.722%
2026-04-21	31.6200	31.7500	29.7700	30.2200	-3.789%	855,488	+51.456%
2026-04-20	29.9000	31.8200	29.6900	31.4100	+4.007%	1,241,334	+45.718%
2026-04-17	29.3200	30.4500	29.3100	30.2000	+3.923%	1,321,174	+51.556%
2026-04-16	29.4400	30.2500	29.0200	29.0600	-0.921%	924,572	+57.502%
2026-04-15	27.7800	29.6800	27.4200	29.3300	+5.276%	1,031,231	+56.052%
2026-04-14	27.6700	28.4100	27.1800	27.8600	+0.036%	1,233,906	+64.286%
2026-04-13	27.6950	28.7603	27.5200	27.8500	-1.902%	1,218,216	+64.345%
2026-04-10	29.6400	30.0500	28.0000	28.3900	-4.539%	880,209	+61.219%
2026-04-09	28.6900	30.1100	28.3350	29.7400	+2.587%	1,073,871	+53.900%
2026-04-08	29.2900	29.9900	28.6000	28.9900	+2.006%	1,199,385	+57.882%
2026-04-07	29.6900	30.1600	28.3950	28.4200	-4.148%	1,120,357	+61.049%
2026-04-06	28.7500	29.9200	28.5100	29.6500	+2.631%	1,695,201	+54.368%
2026-04-02	28.0000	28.9400	27.5100	28.8900	+1.226%	869,761	+58.429%
2026-04-01	28.4200	28.8100	27.6225	28.5400	+1.530%	775,385	+60.371%
2026-03-31	27.9500	28.5200	27.3200	28.1100	+1.261%	852,168	+62.825%
2026-03-30	27.3200	28.1100	27.0100	27.7600	+3.815%	1,123,145	+64.878%
2026-03-27	27.5800	27.8000	26.3500	26.7400	-3.813%	960,393	+71.167%
2026-03-26	27.7600	28.3100	27.3800	27.8000	-0.358%	686,116	+64.640%
2026-03-25	27.6300	28.2000	27.4900	27.9000	+2.461%	1,088,774	+64.050%
2026-03-24	26.6050	27.6400	26.3800	27.2300	+1.076%	1,303,316	+68.087%
2026-03-23	27.7700	27.9600	26.5000	26.9400	-1.715%	1,732,033	+69.896%
2026-03-20	28.1000	28.7000	27.3400	27.4100	-2.490%	1,627,875	+66.983%
2026-03-19	27.4300	28.7775	26.7500	28.1100	+1.115%	1,079,027	+62.825%
2026-03-18	28.0600	28.8300	27.7700	27.8000	-3.706%	901,380	+64.640%
2026-03-17	27.8300	29.2300	27.8300	28.8700	+4.450%	1,007,588	+58.538%
2026-03-16	28.2100	28.3500	26.9200	27.6400	-1.250%	1,091,839	+65.593%
2026-03-13	27.8400	28.1200	27.2500	27.9900	+1.671%	671,318	+63.523%
2026-03-12	27.7000	28.1400	27.3300	27.5300	-1.184%	853,747	+66.255%
2026-03-11	28.4400	28.8000	27.6600	27.8600	-1.276%	1,115,256	+64.286%
2026-03-10	28.5500	29.3000	28.0750	28.2200	-2.957%	1,120,259	+62.190%
2026-03-09	29.2600	29.2600	27.4850	29.0800	-1.223%	1,463,979	+57.393%
2026-03-06	30.1200	30.9150	29.2800	29.4400	-5.246%	1,600,241	+55.469%
2026-03-05	34.0000	34.8600	29.9400	31.0700	+1.470%	2,856,984	+47.313%
2026-03-04	30.8000	31.3600	30.3600	30.6200	-0.293%	1,662,124	+49.477%
2026-03-03	30.5500	31.5200	30.5400	30.7100	-4.893%	1,534,048	+49.039%
2026-03-02	31.5900	32.4500	30.7200	32.2900	-1.314%	903,602	+41.747%
2026-02-27	31.9200	32.8700	30.7200	32.7200	+1.112%	1,561,244	+39.884%
2026-02-26	31.4300	32.4600	31.1400	32.3600	+3.552%	1,055,214	+41.440%
2026-02-25	31.4100	31.6100	30.3000	31.2500	+0.515%	834,076	+46.464%
2026-02-24	31.7050	32.2000	30.5300	31.0900	-2.965%	1,170,774	+47.218%
2026-02-23	33.4400	33.4400	30.4000	32.0400	-5.067%	1,503,642	+42.853%
2026-02-20	33.0700	34.1400	32.2080	33.7500	+2.802%	913,693	+35.615%
2026-02-19	32.6300	32.8750	31.9300	32.8300	-0.364%	706,647	+39.415%
2026-02-18	31.5700	34.0950	31.4500	32.9500	+3.551%	1,034,951	+38.907%
2026-02-17	32.0200	32.1200	30.6200	31.8200	+1.338%	966,577	+43.840%
2026-02-13	31.2900	31.6500	30.2600	31.4000	+1.454%	914,101	+45.764%
2026-02-12	32.8700	33.8399	30.7200	30.9500	-5.352%	999,057	+47.884%
2026-02-11	32.0600	32.8300	31.0600	32.7000	+0.461%	1,196,205	+39.969%
2026-02-10	34.1600	34.1600	32.5200	32.5500	-3.982%	698,839	+40.614%
2026-02-09	33.8300	34.0300	33.0001	33.9000	+0.266%	726,851	+35.015%
2026-02-06	32.7000	33.9300	32.1800	33.8100	+3.111%	1,125,411	+35.374%
2026-02-05	33.2500	33.9000	31.7700	32.7900	-1.383%	1,185,846	+39.585%
2026-02-04	32.5000	34.4300	32.5000	33.2500	+3.486%	1,613,012	+37.654%
2026-02-03	30.9500	32.6799	30.8900	32.1300	+2.488%	1,543,927	+42.453%
2026-02-02	29.8900	31.5200	29.7000	31.3500	+4.084%	1,588,947	+45.997%
2026-01-30	28.1700	30.2600	27.9500	30.1200	+5.944%	1,693,306	+51.959%
2026-01-29	29.3800	30.0000	28.3900	28.4300	-3.398%	1,019,130	+60.992%
2026-01-28	31.2400	31.8300	29.3200	29.4300	-2.582%	1,525,868	+55.522%
2026-01-27	28.8900	30.4600	28.6200	30.2100	+4.244%	1,420,358	+51.506%
2026-01-26	29.9500	30.0250	28.6731	28.9800	-4.071%	1,498,014	+57.937%
2026-01-23	30.5300	30.9900	29.9400	30.2100	-2.296%	1,233,500	+51.506%
2026-01-22	32.6200	33.4500	30.8600	30.9200	-4.803%	1,343,046	+48.027%
2026-01-21	32.5500	33.0900	31.2800	32.4800	-0.855%	1,647,425	+40.917%
2026-01-20	33.8300	34.3100	32.5500	32.7600	-5.057%	1,702,812	+39.713%
2026-01-16	35.9300	36.1600	34.0100	34.5050	-5.981%	2,597,507	+32.647%
2026-01-15	33.8700	36.8900	33.1500	36.7000	+8.387%	3,155,056	+24.714%
2026-01-14	32.0800	33.9400	32.0800	33.8600	+5.614%	2,033,656	+35.174%
2026-01-13	32.5200	33.0000	31.6200	32.0600	-1.232%	1,991,833	+42.764%
2026-01-12	30.0000	32.5000	29.5850	32.4600	+8.164%	1,886,087	+41.004%
2026-01-09	30.3600	31.1299	29.2650	30.0100	-0.464%	1,468,197	+52.516%
2026-01-08	28.2000	30.2500	27.9400	30.1500	+6.424%	1,860,627	+51.808%
2026-01-07	28.7400	29.4626	27.9400	28.3300	-1.427%	1,447,960	+61.560%
2026-01-06	26.5700	29.0800	26.5000	28.7400	+8.249%	1,989,913	+59.255%
2026-01-05	26.9000	27.9245	26.2300	26.5500	-1.117%	1,636,940	+72.392%
2026-01-02	25.4100	26.8950	24.9973	26.8500	+5.709%	1,786,105	+70.466%
2025-12-31	25.0200	25.4450	24.8500	25.4000	+1.519%	1,645,828	+80.197%
2025-12-30	25.2000	25.5900	25.0000	25.0200	-1.224%	1,397,396	+82.934%
2025-12-29	25.7700	25.9900	25.2000	25.3300	-2.389%	2,262,046	+80.695%
2025-12-26	26.2600	26.5500	25.8000	25.9500	-1.742%	1,421,978	+76.378%
2025-12-24	25.9400	26.5700	25.7000	26.4100	+2.563%	894,619	+73.306%
2025-12-23	25.9600	26.7150	25.7000	25.7500	-1.114%	1,873,779	+77.748%
2025-12-22	26.2450	26.3300	25.8000	26.0400	-0.649%	2,305,944	+75.768%
2025-12-19	27.0000	27.0652	26.1200	26.2100	-4.168%	2,244,035	+74.628%
2025-12-18	27.3400	27.7500	26.9400	27.3500	+2.319%	1,422,703	+67.349%
2025-12-17	25.9600	27.7500	25.9300	26.7300	+2.887%	2,374,236	+71.231%
2025-12-16	26.6000	26.6550	25.8200	25.9800	-2.404%	1,896,663	+76.174%
2025-12-15	28.0300	28.0600	26.4900	26.6200	-2.598%	1,664,828	+71.938%
2025-12-12	28.2500	28.8500	27.2600	27.3300	-3.188%	1,788,027	+67.472%
2025-12-11	28.0500	30.2000	27.7000	28.2300	+1.002%	4,157,656	+62.132%
2025-12-10	26.2850	28.3800	25.2500	27.9500	+3.519%	6,871,768	+63.757%
2025-12-09	27.0200	28.2100	26.8200	27.0000	+1.427%	6,080,542	+69.519%
2025-12-08	28.0800	28.1000	26.3900	26.6200	-4.348%	3,298,916	+71.938%
2025-12-05	28.3000	28.3700	27.4875	27.8300	-1.938%	1,509,004	+64.463%
2025-12-04	28.9200	28.9500	28.1738	28.3800	-1.663%	1,124,376	+61.276%
2025-12-03	28.5200	29.1999	28.3010	28.8600	+0.768%	1,029,900	+58.593%
2025-12-02	28.6900	28.8900	27.7100	28.6400	+0.035%	1,368,040	+59.811%
2025-12-01	28.5500	29.1000	27.9200	28.6300	-0.900%	1,088,734	+59.867%
2025-11-28	28.7800	28.9882	28.5000	28.8900	+0.382%	496,746	+58.429%
2025-11-26	28.0200	29.2500	28.0200	28.7800	+2.202%	1,309,512	+59.034%
2025-11-25	26.5800	28.7900	26.5800	28.1600	+7.604%	1,838,711	+62.536%
2025-11-24	26.7900	27.2100	25.6200	26.1700	-3.396%	3,054,156	+74.895%
2025-11-21	25.8900	28.0000	25.8200	27.0900	+4.313%	2,212,712	+68.955%
2025-11-20	27.7100	27.8951	25.9300	25.9700	-5.495%	1,552,907	+76.242%
2025-11-19	27.3100	27.6998	26.4600	27.4800	+0.622%	3,479,346	+66.557%
2025-11-18	27.3800	29.0300	27.2400	27.3100	-0.655%	2,728,399	+67.594%
2025-11-17	28.5800	28.8800	27.4200	27.4900	-4.846%	1,383,465	+66.497%
2025-11-14	29.9300	30.1490	28.8500	28.8900	-4.590%	1,013,409	+58.429%
2025-11-13	29.8000	30.9000	29.8000	30.2800	+0.984%	860,864	+51.156%
2025-11-12	29.7900	30.4100	29.5700	29.9850	+2.303%	1,465,618	+52.643%
2025-11-11	29.0000	29.5600	28.6000	29.3100	+0.756%	1,439,255	+56.158%
2025-11-10	32.2500	32.4399	29.0400	29.0900	-8.407%	2,397,031	+57.339%
2025-11-07	31.0000	32.0700	30.5600	31.7600	+2.122%	1,639,211	+44.112%
2025-11-06	32.9500	33.2000	31.0800	31.1000	-5.615%	1,247,202	+47.170%
2025-11-05	32.5400	33.2500	31.8800	32.9500	+1.635%	940,701	+38.907%
2025-11-04	32.1000	33.3299	32.0000	32.4200	+0.558%	1,263,029	+41.178%
2025-11-03	33.5300	33.5300	31.7900	32.2400	-4.332%	1,716,062	+41.967%
2025-10-31	33.4500	33.7900	32.5300	33.7000	+0.567%	1,607,096	+35.816%
2025-10-30	34.2500	34.4857	33.1500	33.5100	-3.318%	1,744,718	+36.586%
2025-10-29	35.3000	35.5284	34.2269	34.6600	-3.211%	1,166,966	+32.054%
2025-10-28	35.4100	35.9450	34.6700	35.8100	+0.703%	1,039,280	+27.813%
2025-10-27	36.5200	36.6500	35.5100	35.5600	-1.903%	969,588	+28.712%
2025-10-24	37.0000	37.2099	35.7000	36.2500	-1.361%	1,621,510	+26.262%
2025-10-23	36.7400	36.8000	35.8900	36.7500	-0.380%	1,106,516	+24.544%
2025-10-22	37.2000	37.8600	36.7200	36.8900	-1.152%	1,517,316	+24.072%
2025-10-21	36.3100	37.9000	35.7600	37.3200	+1.884%	2,259,905	+22.642%
2025-10-20	39.7100	39.9900	36.5235	36.6300	-7.547%	1,619,174	+24.952%
2025-10-17	39.8900	40.3800	39.4100	39.6200	-1.663%	795,188	+15.522%
2025-10-16	40.9800	41.1700	40.2800	40.2900	-1.516%	805,609	+13.601%
2025-10-15	41.3900	43.1400	40.8500	40.9100	-1.064%	1,268,977	+11.880%
2025-10-14	40.0000	42.4100	39.7000	41.3500	+2.656%	933,865	+10.689%
2025-10-13	40.0400	40.8480	39.8000	40.2800	+2.389%	766,023	+13.630%
2025-10-10	41.0200	41.2500	39.2700	39.3400	-3.413%	995,779	+16.345%
2025-10-09	41.9600	42.4500	40.6450	40.7300	-2.931%	846,975	+12.374%
2025-10-08	42.5000	42.5800	41.7650	41.9600	-1.479%	665,353	+9.080%
2025-10-07	43.4500	43.5500	42.4700	42.5900	-1.685%	621,174	+7.467%
2025-10-06	44.6100	44.6100	43.2695	43.3200	-1.969%	830,059	+5.656%
2025-10-03	44.3600	44.6778	43.4350	44.1900	0.000%	955,916	+3.575%
2025-10-02	43.4000	44.2500	43.0000	44.1900	+1.867%	905,319	+3.575%
2025-10-01	44.3500	45.4900	42.7900	43.3800	-1.543%	1,014,885	+5.509%
2025-09-30	44.9300	45.0500	43.2550	44.0600	-1.980%	878,669	+3.881%
2025-09-29	46.2500	46.2500	44.3600	44.9500	-1.209%	1,059,984	+1.824%
2025-09-26	43.9300	46.0795	43.8990	45.5000	+3.881%	1,334,331	+0.593%
2025-09-25	43.5800	43.8500	42.6400	43.8000	-0.023%	1,209,481	+4.498%
2025-09-24	44.0500	45.5000	43.7500	43.8100	-0.500%	1,209,490	+4.474%
2025-09-23	43.8000	44.5400	43.5800	44.0300	+0.871%	1,338,957	+3.952%
2025-09-22	43.5400	43.8318	42.8000	43.6500	+0.345%	1,632,364	+4.857%
2025-09-19	45.7600	46.0000	43.3801	43.5000	-5.022%	3,184,991	+5.218%
2025-09-18	48.2800	49.9799	45.3900	45.8000	-7.643%	4,963,475	-0.066%
2025-09-17	51.3600	51.5000	49.2100	49.5900	-3.163%	2,762,620	-7.703%
2025-09-16	52.0800	52.6495	50.4900	51.2100	-2.252%	1,307,251	-10.623%
2025-09-15	51.5100	52.9600	51.2000	52.3900	+2.384%	1,136,870	-12.636%
2025-09-12	51.3800	52.1300	50.4300	51.1700	-1.842%	1,236,624	-10.553%
2025-09-11	49.2700	52.1800	48.6600	52.1300	+6.020%	1,749,502	-12.200%
2025-09-10	50.6300	50.7000	48.9800	49.1700	-2.363%	1,203,192	-6.915%
2025-09-09	50.8900	51.2999	49.5900	50.3600	-1.061%	1,701,523	-9.114%
2025-09-08	53.0500	53.0500	50.6100	50.9000	-3.617%	1,509,605	-10.079%
2025-09-05	52.1800	53.2900	52.0100	52.8100	+1.227%	1,357,405	-13.331%
2025-09-04	54.0700	55.6300	51.6200	52.1700	-3.550%	2,417,861	-12.268%
2025-09-03	54.2800	55.5700	53.5300	54.0900	-1.151%	1,351,041	-15.382%
2025-09-02	58.2900	58.5500	53.8600	54.7200	-8.526%	2,490,577	-16.356%
2025-08-29	60.2000	61.3700	59.3600	59.8200	-0.400%	1,023,397	-23.487%
2025-08-28	61.9400	62.3300	59.4569	60.0600	-3.642%	1,456,977	-23.793%
2025-08-27	60.2000	63.1500	58.6547	62.3300	+8.006%	5,153,751	-26.568%
2025-08-26	54.5400	57.8300	53.5000	57.7100	+6.348%	4,257,110	-20.690%
2025-08-25	53.9500	55.1000	53.1500	54.2650	-0.248%	1,822,413	-15.655%
2025-08-22	55.4150	57.3700	54.3627	54.4000	-0.730%	3,037,108	-15.864%
2025-08-21	56.7700	56.8450	50.2671	54.8000	-7.150%	4,727,778	-16.478%
2025-08-20	59.1600	59.4400	58.6400	59.0200	-0.757%	452,565	-22.450%
2025-08-19	60.8700	61.0000	59.3400	59.4700	-2.059%	594,369	-23.037%
2025-08-18	61.6900	62.2000	59.0800	60.7200	-2.364%	705,459	-24.621%
2025-08-15	62.6000	63.6100	61.1800	62.1900	-0.576%	665,316	-26.403%
2025-08-14	60.4500	62.9300	59.9800	62.5500	+1.345%	633,239	-26.827%
2025-08-13	59.8800	62.3700	58.8950	61.7200	+3.073%	970,128	-25.843%
2025-08-12	58.2800	59.9300	57.4550	59.8800	+4.704%	957,339	-23.564%
2025-08-11	57.8700	58.1300	56.2600	57.1900	-0.140%	827,761	-19.969%
2025-08-08	57.4200	58.2200	55.7700	57.2700	-0.538%	754,603	-20.080%
2025-08-07	56.7700	57.5900	55.4750	57.5800	+1.767%	721,360	-20.511%
2025-08-06	55.8400	56.8900	53.9100	56.5800	+0.910%	952,345	-19.106%
2025-08-05	58.1000	58.1300	55.1500	56.0700	-2.976%	1,204,708	-18.370%
2025-08-04	60.1500	60.1500	57.6100	57.7900	-2.101%	889,211	-20.799%
2025-08-01	61.1200	61.5000	58.6000	59.0300	-4.790%	725,783	-22.463%
2025-07-31	61.5500	62.3000	61.0650	62.0000	0.000%	753,307	-26.177%
2025-07-30	63.7100	64.8799	61.5700	62.0000	-1.478%	885,685	-26.177%
2025-07-29	63.7900	63.9150	62.3200	62.9300	-1.410%	537,977	-27.268%
2025-07-28	65.7600	65.9000	63.2650	63.8300	-2.964%	813,312	-28.294%
2025-07-25	66.9600	67.6400	64.8800	65.7800	-1.615%	530,498	-30.420%
2025-07-24	70.8900	70.8900	66.8200	66.8600	-6.958%	642,671	-31.544%
2025-07-23	68.1600	71.9300	67.9500	71.8600	+5.428%	1,588,871	-36.307%
2025-07-22	66.1750	68.6600	66.1750	68.1600	+2.404%	969,913	-32.849%
2025-07-21	66.7400	67.6000	65.7130	66.5600	+1.402%	527,052	-31.235%
2025-07-18	66.8000	66.8000	64.8700	65.6400	-0.395%	440,153	-30.271%
2025-07-17	65.9900	67.9500	65.1100	65.9000	-0.136%	1,143,861	-30.546%
2025-07-16	64.7000	66.3300	64.0600	65.9900	+3.287%	744,962	-30.641%
2025-07-15	64.9000	65.1200	63.4450	63.8900	-0.807%	877,238	-28.361%
2025-07-14	67.4200	67.8300	63.9400	64.4100	-4.266%	1,654,315	-28.940%
2025-07-11	67.8700	68.5300	66.5300	67.2800	-1.537%	692,763	-31.971%
2025-07-10	66.3600	69.3300	66.1000	68.3300	+3.015%	1,122,780	-33.016%
2025-07-09	66.9500	67.3600	65.3300	66.3300	-0.060%	616,924	-30.997%
2025-07-08	66.2700	67.8350	65.5500	66.3700	+1.390%	959,848	-31.038%
2025-07-07	66.2900	66.9600	64.4100	65.4600	-2.123%	1,053,994	-30.079%
2025-07-03	67.6400	67.7950	66.2750	66.8800	-1.546%	390,173	-31.564%
2025-07-02	64.7000	68.0850	64.0011	67.9300	+5.171%	841,567	-32.622%
2025-07-01	61.2600	66.4200	61.2600	64.5900	+5.747%	1,131,139	-29.138%
2025-06-30	60.9000	61.7500	59.2900	61.0800	+0.959%	946,618	-25.065%
2025-06-27	63.3600	63.7050	59.9100	60.5000	-3.983%	1,398,471	-24.347%
2025-06-26	61.5200	63.4200	60.1700	63.0100	+2.189%	1,490,427	-27.361%
2025-06-25	61.1000	62.1900	59.7350	61.6600	+1.716%	1,332,422	-25.770%
2025-06-24	60.5000	62.6800	60.1300	60.6200	+1.270%	955,453	-24.497%
2025-06-23	58.3700	59.9190	56.5800	59.8600	+0.436%	1,097,535	-23.538%
2025-06-20	59.4600	59.8300	58.2100	59.6000	+0.966%	816,586	-23.205%
2025-06-18	60.4100	60.6800	58.1500	59.0300	-2.187%	1,016,528	-22.463%
2025-06-17	55.9300	60.5300	55.7050	60.3500	+5.989%	1,392,888	-24.159%
2025-06-16	53.2900	57.7300	53.0600	56.9400	+9.374%	1,317,369	-19.617%
2025-06-13	53.9900	54.6153	51.9500	52.0600	-5.431%	1,245,306	-12.082%
2025-06-12	54.8300	55.2809	53.5950	55.0500	-1.060%	1,051,171	-16.857%
2025-06-11	54.4300	55.7700	52.2900	55.6400	+2.073%	3,524,836	-17.739%
2025-06-10	57.6800	58.6500	53.7100	54.5100	-10.257%	2,868,928	-16.034%
2025-06-09	56.0700	61.4400	56.0700	60.7400	+9.679%	1,518,357	-24.646%
2025-06-06	55.6000	55.7299	52.8900	55.3800	+3.263%	834,035	-17.353%
2025-06-05	58.1100	58.5150	53.2150	53.6300	-7.166%	1,626,710	-14.656%
2025-06-04	56.1700	58.2900	55.8400	57.7700	+2.629%	1,012,363	-20.772%
2025-06-03	57.2200	57.2200	55.1800	56.2900	-0.741%	855,189	-18.689%
2025-06-02	57.0200	57.2650	54.7300	56.7100	-1.271%	842,032	-19.291%
2025-05-30	58.4700	59.2875	57.3600	57.4400	-2.213%	720,119	-20.317%
2025-05-29	59.1000	60.6600	58.5400	58.7400	+0.034%	749,660	-22.080%
2025-05-28	59.4000	60.1400	58.2400	58.7200	-0.727%	1,005,815	-22.054%
2025-05-27	57.6100	59.3800	57.2100	59.1500	+4.339%	1,234,008	-22.620%
2025-05-23	55.2200	57.1100	54.8600	56.6900	+1.359%	550,607	-19.263%
2025-05-22	54.5200	56.2800	54.3049	55.9300	+2.155%	850,857	-18.166%
2025-05-21	55.6300	56.4100	54.6000	54.7500	-2.319%	780,556	-16.402%
2025-05-20	55.1500	56.6100	54.9850	56.0500	+0.918%	1,124,065	-18.341%
2025-05-19	55.5300	56.4650	54.2426	55.5400	-2.868%	1,557,035	-17.591%
2025-05-16	57.1300	57.3500	56.0300	57.1800	-0.122%	773,127	-19.955%
2025-05-15	55.5500	57.4350	55.2690	57.2500	+3.414%	832,184	-20.052%
2025-05-14	54.0000	55.5300	53.3300	55.3600	+2.159%	930,865	-17.323%
2025-05-13	51.8200	54.4250	51.3500	54.1900	+4.857%	955,549	-15.538%
2025-05-12	48.7300	52.0200	48.1101	51.6800	+11.355%	1,390,597	-11.436%
2025-05-09	46.9800	47.6210	45.9150	46.4100	-1.861%	447,266	-1.379%
2025-05-08	44.3800	47.8800	44.3800	47.2900	+6.653%	929,138	-3.214%
2025-05-07	43.1900	44.9200	43.0000	44.3400	+3.938%	666,331	+3.225%
2025-05-06	42.4500	42.8100	41.7300	42.6600	-0.234%	656,849	+7.290%
2025-05-05	43.0100	43.6700	42.3600	42.7600	+0.047%	910,867	+7.039%
2025-05-02	43.2750	43.9600	42.3903	42.7400	+0.235%	578,305	+7.089%
2025-05-01	42.5200	43.7500	42.0100	42.6400	-0.141%	811,800	+7.341%
2025-04-30	41.7700	42.8700	40.0000	42.7000	+1.764%	845,703	+7.190%
2025-04-29	42.7300	42.9600	41.0000	41.9600	-2.870%	1,085,840	+9.080%
2025-04-28	43.4700	44.1100	42.3500	43.2000	-0.323%	534,504	+5.949%
2025-04-25	42.5800	43.4900	42.3400	43.3400	+0.231%	559,286	+5.607%
2025-04-24	43.9600	43.9600	41.9100	43.2400	-1.683%	1,023,624	+5.851%
2025-04-23	45.3900	46.6250	43.5000	43.9800	-1.257%	758,990	+4.070%
2025-04-22	44.5300	44.9900	42.5100	44.5400	+0.157%	872,119	+2.762%
2025-04-21	42.5900	44.6750	42.4150	44.4700	+2.066%	1,012,527	+2.923%
2025-04-17	42.1300	43.6700	40.9900	43.5700	+3.295%	967,429	+5.049%
2025-04-16	42.6700	43.6152	41.4200	42.1800	-2.609%	1,043,827	+8.511%
2025-04-15	43.8100	45.1800	43.1400	43.3100	-1.814%	1,050,382	+5.680%
2025-04-14	42.1800	44.8400	42.1800	44.1100	+7.664%	1,238,955	+3.763%
2025-04-11	39.3400	41.2499	39.1000	40.9700	+5.132%	1,189,633	+11.716%
2025-04-10	37.8100	39.5900	37.8100	38.9700	-0.536%	934,537	+17.449%
2025-04-09	34.8400	39.7500	34.6744	39.1800	+11.592%	1,772,133	+16.820%
2025-04-08	38.0000	38.4100	34.6950	35.1100	-4.202%	1,158,149	+30.362%
2025-04-07	35.2500	39.0000	35.1500	36.6500	-1.505%	1,393,231	+24.884%
2025-04-04	34.6700	37.3796	33.8550	37.2100	+3.132%	1,774,559	+23.005%
2025-04-03	38.1900	38.7250	35.2700	36.0800	-12.703%	2,048,607	+26.857%
2025-04-02	40.5400	41.6300	40.4400	41.3300	+0.780%	747,838	+10.743%
2025-04-01	38.9500	41.3000	38.9000	41.0100	+5.641%	1,017,633	+11.607%
2025-03-31	39.5000	40.7000	38.7900	38.8200	-2.999%	1,111,226	+17.903%
2025-03-28	41.2500	41.5588	39.5300	40.0200	-3.146%	835,412	+14.368%
2025-03-27	39.7800	41.4899	39.4163	41.3200	+3.715%	807,742	+10.770%
2025-03-26	40.0700	40.3400	39.4300	39.8400	-0.648%	740,388	+14.885%
2025-03-25	41.1800	41.5100	39.7300	40.1000	-2.243%	715,454	+14.140%
2025-03-24	40.9000	41.7199	39.9700	41.0200	+1.585%	958,585	+11.580%
2025-03-21	40.3300	41.2000	39.8000	40.3800	-1.151%	2,276,214	+13.348%
2025-03-20	41.4800	41.9100	40.2600	40.8500	-1.968%	907,468	+12.044%
2025-03-19	40.0000	41.7850	39.6050	41.6700	+3.502%	906,873	+9.839%
2025-03-18	39.3500	40.3100	38.5600	40.2600	+1.821%	1,056,728	+13.686%
2025-03-17	40.4500	41.0000	39.2588	39.5400	-1.788%	1,402,432	+15.756%
2025-03-14	41.5200	41.5200	39.8100	40.2600	-1.493%	1,015,081	+13.686%
2025-03-13	43.7200	43.7800	40.7900	40.8700	-6.668%	1,031,115	+11.989%
2025-03-12	42.2500	43.9250	41.9000	43.7900	+4.511%	1,005,435	+4.522%
2025-03-11	44.9200	44.9200	41.7260	41.9000	-5.503%	1,229,845	+9.236%
2025-03-10	43.4500	46.6800	43.4000	44.3400	+3.550%	1,657,805	+3.225%
2025-03-07	43.2400	44.7499	41.5600	42.8200	-1.200%	1,692,011	+6.889%
2025-03-06	50.9600	51.0400	42.6200	43.3400	+7.570%	2,811,010	+5.607%
2025-03-05	40.2500	40.9582	39.3000	40.2900	+0.952%	1,172,390	+13.601%
2025-03-04	40.8000	40.9371	39.3800	39.9100	-3.202%	890,658	+14.683%
2025-03-03	45.5700	46.4000	41.1500	41.2300	-8.964%	877,613	+11.011%
2025-02-28	44.9900	45.9200	44.2800	45.2900	-0.527%	676,480	+1.060%
2025-02-27	45.5300	46.7350	45.0811	45.5300	0.000%	744,499	+0.527%
2025-02-26	46.0000	46.6245	44.6500	45.5300	-0.568%	785,826	+0.527%
2025-02-25	46.4600	46.7400	45.1250	45.7900	-1.590%	594,456	-0.044%
2025-02-24	47.5600	48.2100	46.4900	46.5300	-1.000%	622,170	-1.633%
2025-02-21	48.7000	49.1950	46.6000	47.0000	-2.702%	535,198	-2.617%
2025-02-20	48.0000	48.6500	47.4300	48.3050	+0.031%	540,608	-5.248%
2025-02-19	48.2800	49.4450	46.4300	48.2900	-1.308%	687,983	-5.218%
2025-02-18	47.3300	49.5850	47.0000	48.9300	+3.381%	940,085	-6.458%
2025-02-14	49.6400	49.9410	47.1600	47.3300	-4.210%	583,750	-3.296%
2025-02-13	50.1000	50.5500	48.7500	49.4100	-0.623%	773,998	-7.367%
2025-02-12	51.7200	51.8600	49.2900	49.7200	-5.187%	733,319	-7.944%
2025-02-11	51.9700	53.3400	51.2500	52.4400	-0.991%	498,051	-12.719%
2025-02-10	57.8400	57.8400	52.5400	52.9650	-7.887%	959,700	-13.584%
2025-02-07	59.4300	60.2641	57.0400	57.5000	-4.135%	852,505	-20.400%
2025-02-06	60.3200	61.1800	59.1000	59.9800	+0.117%	432,134	-23.691%
2025-02-05	62.7700	62.7700	59.8500	59.9100	-4.617%	489,118	-23.602%
2025-02-04	63.2900	63.5000	62.3000	62.8100	-0.852%	544,125	-27.129%
2025-02-03	62.7600	64.9400	62.5500	63.3500	-2.508%	716,340	-27.751%
2025-01-31	64.5600	65.3900	63.6900	64.9800	+0.417%	653,777	-29.563%
2025-01-30	63.6000	65.4300	63.0200	64.7100	+2.698%	455,175	-29.269%
2025-01-29	62.8800	64.0700	62.6700	63.0100	+0.543%	549,553	-27.361%
2025-01-28	61.1300	63.2400	60.7500	62.6700	+1.572%	564,759	-26.967%
2025-01-27	60.2000	63.8900	60.2000	61.7000	+2.645%	655,415	-25.818%
2025-01-24	59.1300	61.5210	59.0300	60.1100	+0.687%	526,890	-23.856%
2025-01-23	59.5000	60.1000	57.8800	59.7000	-1.011%	588,457	-23.333%
2025-01-22	61.9900	62.0000	59.9000	60.3100	-2.804%	569,131	-24.109%
2025-01-21	55.4000	62.1999	55.2300	62.0500	+13.375%	1,480,767	-26.237%
2025-01-17	57.2600	57.5450	53.7900	54.7300	-3.831%	734,222	-16.371%
2025-01-16	57.0400	57.7000	55.6900	56.9100	-1.146%	576,435	-19.575%
2025-01-15	58.2900	59.2000	56.6200	57.5700	+0.753%	554,527	-20.497%
2025-01-14	57.2100	57.5300	54.7750	57.1400	+1.492%	731,549	-19.898%
2025-01-13	56.8300	57.2450	53.1500	56.3000	-2.679%	1,209,468	-18.703%
2025-01-10	56.0600	58.8300	55.2800	57.8500	+0.995%	917,861	-20.882%
2025-01-08	54.2900	57.5350	53.2500	57.2800	+1.804%	1,038,298	-20.094%
2025-01-07	58.7700	59.7750	56.1700	56.2650	-4.781%	891,653	-18.653%
2025-01-06	56.2800	59.8200	56.2800	59.0900	+5.631%	965,918	-22.542%
2025-01-03	55.2400	55.9900	53.1000	55.9400	+1.857%	485,060	-18.180%
2025-01-02	53.8900	55.7500	53.8750	54.9200	+3.897%	568,898	-16.661%
2024-12-31	54.4100	55.1250	52.5450	52.8600	-2.111%	719,933	-13.413%
2024-12-30	55.3300	56.4900	53.9800	54.0000	-4.272%	558,792	-15.241%