Dark

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

At Close

Sep 25, 2026 3:59:55 PM EDT

51.79USD-0.096%(-0.05)1,168,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

52.42USD+1.109%(+0.58)1,758

After-hours

Sep 24, 2026 4:20:30 PM EDT

51.80USD-0.096%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	52.3900	52.6786	50.1930	51.8100	-0.058%	1,168,496	0.000%
2026-09-24	46.8800	51.9800	46.8800	51.8400	+9.091%	2,007,101	-0.058%
2026-09-23	47.5700	49.1578	44.5201	47.5200	+4.485%	2,836,244	+9.028%
2026-09-22	45.5000	46.7525	45.1400	45.4800	+1.359%	1,452,800	+13.918%
2026-09-21	45.8500	46.2900	44.1650	44.8700	-0.422%	1,637,562	+15.467%
2026-09-18	43.7000	45.1500	43.7000	45.0600	+2.971%	1,199,272	+14.980%
2026-09-17	43.7200	44.1100	42.8700	43.7600	+1.249%	924,962	+18.396%
2026-09-16	45.1400	45.9400	43.2000	43.2200	-4.275%	1,334,056	+19.875%
2026-09-15	49.6300	49.7000	44.9901	45.1500	-10.647%	1,357,388	+14.751%
2026-09-14	49.5200	50.9600	49.5200	50.5300	+2.122%	681,562	+2.533%
2026-09-11	49.8500	50.1372	48.6750	49.4800	+0.081%	695,123	+4.709%
2026-09-10	50.9200	51.5750	48.6600	49.4400	-3.334%	902,176	+4.794%
2026-09-09	52.5000	52.6650	50.7900	51.1450	-3.061%	1,159,119	+1.300%
2026-09-08	54.7400	55.0000	52.4500	52.7600	-3.529%	683,246	-1.801%
2026-09-04	53.9500	55.0300	53.5700	54.6900	+1.184%	736,268	-5.266%
2026-09-03	55.0000	55.0400	52.8500	54.0500	-1.369%	718,505	-4.144%
2026-09-02	54.4500	55.6600	53.1950	54.8000	+1.107%	652,105	-5.456%
2026-09-01	54.1400	55.3250	53.2700	54.2000	-1.883%	972,560	-4.410%
2026-08-31	55.3400	57.2000	54.5700	55.2400	-0.755%	1,055,810	-6.209%
2026-08-28	55.0400	56.9600	55.0400	55.6600	+1.071%	720,529	-6.917%
2026-08-27	57.7200	57.7200	54.9800	55.0700	-5.952%	823,841	-5.920%
2026-08-26	58.5100	58.7600	57.2600	58.5550	+0.489%	665,096	-11.519%
2026-08-25	58.2500	58.7800	56.7800	58.2700	+0.431%	653,500	-11.086%
2026-08-24	57.5000	58.1000	56.5200	58.0200	+0.642%	870,152	-10.703%
2026-08-21	55.3500	57.7800	55.1500	57.6500	+4.571%	547,451	-10.130%
2026-08-20	55.5600	55.9799	54.1500	55.1300	-1.676%	546,811	-6.022%
2026-08-19	57.9000	59.4600	55.8505	56.0700	-3.627%	665,735	-7.598%
2026-08-18	58.9600	59.3000	57.2200	58.1800	-1.457%	593,014	-10.949%
2026-08-17	57.2500	59.6700	56.1100	59.0400	+1.925%	911,410	-12.246%
2026-08-14	57.7700	58.5800	56.3850	57.9250	-0.813%	739,662	-10.557%
2026-08-13	59.2300	60.2600	57.8600	58.4000	-0.579%	671,447	-11.284%
2026-08-12	56.3200	58.8250	56.0601	58.7400	+4.837%	789,632	-11.798%
2026-08-11	55.5000	56.9600	55.2700	56.0300	-0.125%	678,658	-7.532%
2026-08-10	57.0300	57.9000	55.2700	56.1000	-2.924%	1,041,263	-7.647%
2026-08-07	57.3700	58.6700	56.9401	57.7900	-0.739%	469,029	-10.348%
2026-08-06	58.2600	59.2700	57.0800	58.2200	-0.902%	545,452	-11.010%
2026-08-05	57.6800	58.9200	57.5700	58.7500	+2.854%	673,935	-11.813%
2026-08-04	57.1800	58.3150	56.2000	57.1200	-1.142%	845,129	-9.296%
2026-08-03	57.5000	59.6700	57.2500	57.7800	+2.465%	1,260,684	-10.332%
2026-07-31	57.2300	57.4300	55.8900	56.3900	-1.209%	562,467	-8.122%
2026-07-30	56.5000	57.4300	55.2500	57.0800	+0.937%	704,099	-9.233%
2026-07-29	54.0900	56.9400	54.0900	56.5500	+5.092%	1,142,965	-8.382%
2026-07-28	52.7300	54.0000	51.1500	53.8100	+2.632%	858,963	-3.717%
2026-07-27	52.2700	53.4200	50.2000	52.4300	-2.383%	1,547,520	-1.183%
2026-07-24	51.5300	54.5500	51.5300	53.7100	+3.647%	816,216	-3.538%
2026-07-23	52.3700	52.3800	51.0500	51.8200	-2.539%	619,595	-0.019%
2026-07-22	54.9000	55.7450	52.8700	53.1700	-1.354%	708,339	-2.558%
2026-07-21	54.8500	55.5800	51.5700	53.9000	+0.917%	1,328,862	-3.878%
2026-07-20	54.0000	54.7050	52.1750	53.4100	-0.373%	1,252,039	-2.996%
2026-07-17	50.8200	53.6600	50.8200	53.6100	+5.015%	772,572	-3.358%
2026-07-16	51.9300	52.7700	50.5400	51.0500	-1.066%	739,437	+1.489%
2026-07-15	52.7800	54.0000	51.5000	51.6000	-3.298%	808,629	+0.407%
2026-07-14	52.5300	53.5700	51.7300	53.3600	+1.929%	978,647	-2.905%
2026-07-13	50.8900	52.3650	50.5200	52.3500	+3.828%	825,114	-1.032%
2026-07-10	49.6650	53.2000	49.4900	50.4200	+1.838%	1,231,067	+2.757%
2026-07-09	48.6200	49.8900	47.8700	49.5100	+1.914%	873,632	+4.646%
2026-07-08	49.0400	49.0400	47.0669	48.5800	-1.859%	1,209,839	+6.649%
2026-07-07	50.7000	51.4080	48.9900	49.5000	-2.116%	898,548	+4.667%
2026-07-06	53.5000	54.3500	50.5150	50.5700	-5.477%	927,005	+2.452%
2026-07-02	55.2000	55.2000	51.9300	53.5000	-2.904%	913,183	-3.159%
2026-07-01	53.0200	55.1500	52.9201	55.1000	+3.377%	1,613,021	-5.971%
2026-06-30	53.9400	54.7399	52.8850	53.3000	-1.187%	985,931	-2.795%
2026-06-29	51.7600	54.2400	51.5010	53.9400	+2.062%	1,083,087	-3.949%
2026-06-26	48.0800	53.4500	48.0800	52.8500	+9.375%	2,688,185	-1.968%
2026-06-25	48.6900	49.4900	47.3800	48.3200	-0.124%	737,817	+7.223%
2026-06-24	47.1600	48.5800	46.7100	48.3800	+4.133%	860,746	+7.090%
2026-06-23	46.1700	47.2900	45.4400	46.4600	+0.737%	888,112	+11.515%
2026-06-22	47.9750	48.4300	45.6200	46.1200	-2.577%	1,083,833	+12.337%
2026-06-18	44.8100	48.2500	44.5400	47.3400	+7.885%	1,540,520	+9.442%
2026-06-17	43.6100	45.3100	42.5800	43.8800	+0.297%	950,671	+18.072%
2026-06-16	43.3600	44.6600	43.2500	43.7500	+0.598%	1,048,106	+18.423%
2026-06-15	46.9100	46.9800	43.2300	43.4900	-6.854%	1,798,494	+19.131%
2026-06-12	46.7200	47.7600	44.5800	46.6900	+2.615%	1,987,422	+10.966%
2026-06-11	45.2450	46.2100	43.0000	45.5000	+2.270%	2,283,021	+13.868%
2026-06-10	43.5000	48.9099	43.1500	44.4900	+22.562%	11,347,677	+16.453%
2026-06-09	34.2100	36.6450	33.9650	36.3000	+6.109%	2,885,216	+42.727%
2026-06-08	33.1400	34.5000	32.5650	34.2100	+1.998%	1,057,867	+51.447%
2026-06-05	33.0000	33.6500	32.3550	33.5400	+1.636%	858,041	+54.472%
2026-06-04	33.6700	33.8100	32.4250	33.0000	-0.362%	689,113	+57.000%
2026-06-03	33.9800	33.9800	32.8800	33.1200	-3.073%	594,236	+56.431%
2026-06-02	34.5300	34.5400	33.3400	34.1700	-2.539%	919,121	+51.624%
2026-06-01	33.8200	35.1400	33.6500	35.0600	+3.666%	784,109	+47.775%
2026-05-29	34.1300	34.6800	33.6350	33.8200	-1.169%	978,374	+53.193%
2026-05-28	34.4600	34.7300	33.8101	34.2200	-1.012%	473,077	+51.403%
2026-05-27	33.7400	36.2500	33.7400	34.5700	+3.783%	1,208,421	+49.870%
2026-05-26	32.6000	33.7500	32.5000	33.3100	+2.840%	936,758	+55.539%
2026-05-22	32.0000	33.1900	31.8850	32.3900	+1.887%	1,065,783	+59.957%
2026-05-21	29.9200	31.8800	29.1900	31.7900	+6.037%	1,090,975	+62.976%
2026-05-20	28.8500	30.4500	28.2316	29.9800	+3.917%	1,368,223	+72.815%
2026-05-19	29.4900	30.1700	28.6800	28.8500	-1.603%	1,188,350	+79.584%
2026-05-18	30.3500	30.5000	28.5500	29.3200	-4.526%	1,296,429	+76.705%
2026-05-15	28.9550	31.0200	28.8000	30.7100	+5.279%	1,350,785	+68.707%
2026-05-14	29.3000	29.8550	28.8200	29.1700	+0.760%	905,575	+77.614%
2026-05-13	29.5500	30.1000	28.9400	28.9500	-2.656%	787,140	+78.964%
2026-05-12	31.3900	31.7500	29.5400	29.7400	-5.196%	928,729	+74.210%
2026-05-11	31.2100	31.8000	30.5200	31.3700	-0.381%	925,549	+65.158%
2026-05-08	31.7050	32.3991	30.8900	31.4900	+1.091%	1,027,716	+64.528%
2026-05-07	30.4300	31.7399	29.9100	31.1500	+1.400%	950,050	+66.324%
2026-05-06	30.0500	31.3800	29.9900	30.7200	+3.889%	1,175,537	+68.652%
2026-05-05	28.8900	29.7800	28.5000	29.5700	+1.685%	726,960	+75.211%
2026-05-04	30.7950	30.7950	28.5800	29.0800	-6.465%	1,263,469	+78.164%
2026-05-01	31.3200	31.9100	30.5500	31.0900	-0.734%	662,258	+66.645%
2026-04-30	31.3700	32.1500	31.0600	31.3200	+0.902%	963,115	+65.421%
2026-04-29	30.7700	31.3800	30.5800	31.0400	+0.877%	881,005	+66.914%
2026-04-28	31.1500	31.3900	30.4600	30.7700	-0.934%	743,502	+68.378%
2026-04-27	29.3500	31.0900	29.2550	31.0600	+5.790%	1,125,381	+66.806%
2026-04-24	29.4400	29.4750	28.2150	29.3600	-0.643%	1,019,192	+76.465%
2026-04-23	30.4000	30.7700	29.4200	29.5500	-3.337%	704,428	+75.330%
2026-04-22	30.4900	31.2000	30.2100	30.5700	+1.158%	603,009	+69.480%
2026-04-21	31.6200	31.7500	29.7700	30.2200	-3.789%	855,488	+71.443%
2026-04-20	29.9000	31.8200	29.6900	31.4100	+4.007%	1,241,334	+64.947%
2026-04-17	29.3200	30.4500	29.3100	30.2000	+3.923%	1,321,174	+71.556%
2026-04-16	29.4400	30.2500	29.0200	29.0600	-0.921%	924,572	+78.286%
2026-04-15	27.7800	29.6800	27.4200	29.3300	+5.276%	1,031,231	+76.645%
2026-04-14	27.6700	28.4100	27.1800	27.8600	+0.036%	1,233,906	+85.966%
2026-04-13	27.6950	28.7603	27.5200	27.8500	-1.902%	1,218,216	+86.032%
2026-04-10	29.6400	30.0500	28.0000	28.3900	-4.539%	880,209	+82.494%
2026-04-09	28.6900	30.1100	28.3350	29.7400	+2.587%	1,073,871	+74.210%
2026-04-08	29.2900	29.9900	28.6000	28.9900	+2.006%	1,199,385	+78.717%
2026-04-07	29.6900	30.1600	28.3950	28.4200	-4.148%	1,120,357	+82.301%
2026-04-06	28.7500	29.9200	28.5100	29.6500	+2.631%	1,695,201	+74.739%
2026-04-02	28.0000	28.9400	27.5100	28.8900	+1.226%	869,761	+79.335%
2026-04-01	28.4200	28.8100	27.6225	28.5400	+1.530%	775,385	+81.535%
2026-03-31	27.9500	28.5200	27.3200	28.1100	+1.261%	852,168	+84.312%
2026-03-30	27.3200	28.1100	27.0100	27.7600	+3.815%	1,123,145	+86.635%
2026-03-27	27.5800	27.8000	26.3500	26.7400	-3.813%	960,393	+93.755%
2026-03-26	27.7600	28.3100	27.3800	27.8000	-0.358%	686,116	+86.367%
2026-03-25	27.6300	28.2000	27.4900	27.9000	+2.461%	1,088,774	+85.699%
2026-03-24	26.6050	27.6400	26.3800	27.2300	+1.076%	1,303,316	+90.268%
2026-03-23	27.7700	27.9600	26.5000	26.9400	-1.715%	1,732,033	+92.316%
2026-03-20	28.1000	28.7000	27.3400	27.4100	-2.490%	1,627,875	+89.019%
2026-03-19	27.4300	28.7775	26.7500	28.1100	+1.115%	1,079,027	+84.312%
2026-03-18	28.0600	28.8300	27.7700	27.8000	-3.706%	901,380	+86.367%
2026-03-17	27.8300	29.2300	27.8300	28.8700	+4.450%	1,007,588	+79.460%
2026-03-16	28.2100	28.3500	26.9200	27.6400	-1.250%	1,091,839	+87.446%
2026-03-13	27.8400	28.1200	27.2500	27.9900	+1.671%	671,318	+85.102%
2026-03-12	27.7000	28.1400	27.3300	27.5300	-1.184%	853,747	+88.195%
2026-03-11	28.4400	28.8000	27.6600	27.8600	-1.276%	1,115,256	+85.966%
2026-03-10	28.5500	29.3000	28.0750	28.2200	-2.957%	1,120,259	+83.593%
2026-03-09	29.2600	29.2600	27.4850	29.0800	-1.223%	1,463,979	+78.164%
2026-03-06	30.1200	30.9150	29.2800	29.4400	-5.246%	1,600,241	+75.985%
2026-03-05	34.0000	34.8600	29.9400	31.0700	+1.470%	2,856,984	+66.752%
2026-03-04	30.8000	31.3600	30.3600	30.6200	-0.293%	1,662,124	+69.203%
2026-03-03	30.5500	31.5200	30.5400	30.7100	-4.893%	1,534,048	+68.707%
2026-03-02	31.5900	32.4500	30.7200	32.2900	-1.314%	903,602	+60.452%
2026-02-27	31.9200	32.8700	30.7200	32.7200	+1.112%	1,561,244	+58.344%
2026-02-26	31.4300	32.4600	31.1400	32.3600	+3.552%	1,055,214	+60.105%
2026-02-25	31.4100	31.6100	30.3000	31.2500	+0.515%	834,076	+65.792%
2026-02-24	31.7050	32.2000	30.5300	31.0900	-2.965%	1,170,774	+66.645%
2026-02-23	33.4400	33.4400	30.4000	32.0400	-5.067%	1,503,642	+61.704%
2026-02-20	33.0700	34.1400	32.2080	33.7500	+2.802%	913,693	+53.511%
2026-02-19	32.6300	32.8750	31.9300	32.8300	-0.364%	706,647	+57.813%
2026-02-18	31.5700	34.0950	31.4500	32.9500	+3.551%	1,034,951	+57.238%
2026-02-17	32.0200	32.1200	30.6200	31.8200	+1.338%	966,577	+62.822%
2026-02-13	31.2900	31.6500	30.2600	31.4000	+1.454%	914,101	+65.000%
2026-02-12	32.8700	33.8399	30.7200	30.9500	-5.352%	999,057	+67.399%
2026-02-11	32.0600	32.8300	31.0600	32.7000	+0.461%	1,196,205	+58.440%
2026-02-10	34.1600	34.1600	32.5200	32.5500	-3.982%	698,839	+59.171%
2026-02-09	33.8300	34.0300	33.0001	33.9000	+0.266%	726,851	+52.832%
2026-02-06	32.7000	33.9300	32.1800	33.8100	+3.111%	1,125,411	+53.239%
2026-02-05	33.2500	33.9000	31.7700	32.7900	-1.383%	1,185,846	+58.005%
2026-02-04	32.5000	34.4300	32.5000	33.2500	+3.486%	1,613,012	+55.820%
2026-02-03	30.9500	32.6799	30.8900	32.1300	+2.488%	1,543,927	+61.251%
2026-02-02	29.8900	31.5200	29.7000	31.3500	+4.084%	1,588,947	+65.263%
2026-01-30	28.1700	30.2600	27.9500	30.1200	+5.944%	1,693,306	+72.012%
2026-01-29	29.3800	30.0000	28.3900	28.4300	-3.398%	1,019,130	+82.237%
2026-01-28	31.2400	31.8300	29.3200	29.4300	-2.582%	1,525,868	+76.045%
2026-01-27	28.8900	30.4600	28.6200	30.2100	+4.244%	1,420,358	+71.500%
2026-01-26	29.9500	30.0250	28.6731	28.9800	-4.071%	1,498,014	+78.778%
2026-01-23	30.5300	30.9900	29.9400	30.2100	-2.296%	1,233,500	+71.500%
2026-01-22	32.6200	33.4500	30.8600	30.9200	-4.803%	1,343,046	+67.561%
2026-01-21	32.5500	33.0900	31.2800	32.4800	-0.855%	1,647,425	+59.514%
2026-01-20	33.8300	34.3100	32.5500	32.7600	-5.057%	1,702,812	+58.150%
2026-01-16	35.9300	36.1600	34.0100	34.5050	-5.981%	2,597,507	+50.152%
2026-01-15	33.8700	36.8900	33.1500	36.7000	+8.387%	3,155,056	+41.172%
2026-01-14	32.0800	33.9400	32.0800	33.8600	+5.614%	2,033,656	+53.012%
2026-01-13	32.5200	33.0000	31.6200	32.0600	-1.232%	1,991,833	+61.603%
2026-01-12	30.0000	32.5000	29.5850	32.4600	+8.164%	1,886,087	+59.612%
2026-01-09	30.3600	31.1299	29.2650	30.0100	-0.464%	1,468,197	+72.642%
2026-01-08	28.2000	30.2500	27.9400	30.1500	+6.424%	1,860,627	+71.841%
2026-01-07	28.7400	29.4626	27.9400	28.3300	-1.427%	1,447,960	+82.880%
2026-01-06	26.5700	29.0800	26.5000	28.7400	+8.249%	1,989,913	+80.271%
2026-01-05	26.9000	27.9245	26.2300	26.5500	-1.117%	1,636,940	+95.141%
2026-01-02	25.4100	26.8950	24.9973	26.8500	+5.709%	1,786,105	+92.961%
2025-12-31	25.0200	25.4450	24.8500	25.4000	+1.519%	1,645,828	+103.976%
2025-12-30	25.2000	25.5900	25.0000	25.0200	-1.224%	1,397,396	+107.074%
2025-12-29	25.7700	25.9900	25.2000	25.3300	-2.389%	2,262,046	+104.540%
2025-12-26	26.2600	26.5500	25.8000	25.9500	-1.742%	1,421,978	+99.653%
2025-12-24	25.9400	26.5700	25.7000	26.4100	+2.563%	894,619	+96.176%
2025-12-23	25.9600	26.7150	25.7000	25.7500	-1.114%	1,873,779	+101.204%
2025-12-22	26.2450	26.3300	25.8000	26.0400	-0.649%	2,305,944	+98.963%
2025-12-19	27.0000	27.0652	26.1200	26.2100	-4.168%	2,244,035	+97.673%
2025-12-18	27.3400	27.7500	26.9400	27.3500	+2.319%	1,422,703	+89.433%
2025-12-17	25.9600	27.7500	25.9300	26.7300	+2.887%	2,374,236	+93.827%
2025-12-16	26.6000	26.6550	25.8200	25.9800	-2.404%	1,896,663	+99.423%
2025-12-15	28.0300	28.0600	26.4900	26.6200	-2.598%	1,664,828	+94.628%
2025-12-12	28.2500	28.8500	27.2600	27.3300	-3.188%	1,788,027	+89.572%
2025-12-11	28.0500	30.2000	27.7000	28.2300	+1.002%	4,157,656	+83.528%
2025-12-10	26.2850	28.3800	25.2500	27.9500	+3.519%	6,871,768	+85.367%
2025-12-09	27.0200	28.2100	26.8200	27.0000	+1.427%	6,080,542	+91.889%
2025-12-08	28.0800	28.1000	26.3900	26.6200	-4.348%	3,298,916	+94.628%
2025-12-05	28.3000	28.3700	27.4875	27.8300	-1.938%	1,509,004	+86.166%
2025-12-04	28.9200	28.9500	28.1738	28.3800	-1.663%	1,124,376	+82.558%
2025-12-03	28.5200	29.1999	28.3010	28.8600	+0.768%	1,029,900	+79.522%
2025-12-02	28.6900	28.8900	27.7100	28.6400	+0.035%	1,368,040	+80.901%
2025-12-01	28.5500	29.1000	27.9200	28.6300	-0.900%	1,088,734	+80.964%
2025-11-28	28.7800	28.9882	28.5000	28.8900	+0.382%	496,746	+79.335%
2025-11-26	28.0200	29.2500	28.0200	28.7800	+2.202%	1,309,512	+80.021%
2025-11-25	26.5800	28.7900	26.5800	28.1600	+7.604%	1,838,711	+83.984%
2025-11-24	26.7900	27.2100	25.6200	26.1700	-3.396%	3,054,156	+97.975%
2025-11-21	25.8900	28.0000	25.8200	27.0900	+4.313%	2,212,712	+91.251%
2025-11-20	27.7100	27.8951	25.9300	25.9700	-5.495%	1,552,907	+99.499%
2025-11-19	27.3100	27.6998	26.4600	27.4800	+0.622%	3,479,346	+88.537%
2025-11-18	27.3800	29.0300	27.2400	27.3100	-0.655%	2,728,399	+89.711%
2025-11-17	28.5800	28.8800	27.4200	27.4900	-4.846%	1,383,465	+88.469%
2025-11-14	29.9300	30.1490	28.8500	28.8900	-4.590%	1,013,409	+79.335%
2025-11-13	29.8000	30.9000	29.8000	30.2800	+0.984%	860,864	+71.103%
2025-11-12	29.7900	30.4100	29.5700	29.9850	+2.303%	1,465,618	+72.786%
2025-11-11	29.0000	29.5600	28.6000	29.3100	+0.756%	1,439,255	+76.766%
2025-11-10	32.2500	32.4399	29.0400	29.0900	-8.407%	2,397,031	+78.102%
2025-11-07	31.0000	32.0700	30.5600	31.7600	+2.122%	1,639,211	+63.130%
2025-11-06	32.9500	33.2000	31.0800	31.1000	-5.615%	1,247,202	+66.592%
2025-11-05	32.5400	33.2500	31.8800	32.9500	+1.635%	940,701	+57.238%
2025-11-04	32.1000	33.3299	32.0000	32.4200	+0.558%	1,263,029	+59.809%
2025-11-03	33.5300	33.5300	31.7900	32.2400	-4.332%	1,716,062	+60.701%
2025-10-31	33.4500	33.7900	32.5300	33.7000	+0.567%	1,607,096	+53.739%
2025-10-30	34.2500	34.4857	33.1500	33.5100	-3.318%	1,744,718	+54.611%
2025-10-29	35.3000	35.5284	34.2269	34.6600	-3.211%	1,166,966	+49.481%
2025-10-28	35.4100	35.9450	34.6700	35.8100	+0.703%	1,039,280	+44.680%
2025-10-27	36.5200	36.6500	35.5100	35.5600	-1.903%	969,588	+45.697%
2025-10-24	37.0000	37.2099	35.7000	36.2500	-1.361%	1,621,510	+42.924%
2025-10-23	36.7400	36.8000	35.8900	36.7500	-0.380%	1,106,516	+40.980%
2025-10-22	37.2000	37.8600	36.7200	36.8900	-1.152%	1,517,316	+40.445%
2025-10-21	36.3100	37.9000	35.7600	37.3200	+1.884%	2,259,905	+38.826%
2025-10-20	39.7100	39.9900	36.5235	36.6300	-7.547%	1,619,174	+41.441%
2025-10-17	39.8900	40.3800	39.4100	39.6200	-1.663%	795,188	+30.767%
2025-10-16	40.9800	41.1700	40.2800	40.2900	-1.516%	805,609	+28.593%
2025-10-15	41.3900	43.1400	40.8500	40.9100	-1.064%	1,268,977	+26.644%
2025-10-14	40.0000	42.4100	39.7000	41.3500	+2.656%	933,865	+25.296%
2025-10-13	40.0400	40.8480	39.8000	40.2800	+2.389%	766,023	+28.625%
2025-10-10	41.0200	41.2500	39.2700	39.3400	-3.413%	995,779	+31.698%
2025-10-09	41.9600	42.4500	40.6450	40.7300	-2.931%	846,975	+27.204%
2025-10-08	42.5000	42.5800	41.7650	41.9600	-1.479%	665,353	+23.475%
2025-10-07	43.4500	43.5500	42.4700	42.5900	-1.685%	621,174	+21.648%
2025-10-06	44.6100	44.6100	43.2695	43.3200	-1.969%	830,059	+19.598%
2025-10-03	44.3600	44.6778	43.4350	44.1900	0.000%	955,916	+17.244%
2025-10-02	43.4000	44.2500	43.0000	44.1900	+1.867%	905,319	+17.244%
2025-10-01	44.3500	45.4900	42.7900	43.3800	-1.543%	1,014,885	+19.433%
2025-09-30	44.9300	45.0500	43.2550	44.0600	-1.980%	878,669	+17.590%
2025-09-29	46.2500	46.2500	44.3600	44.9500	-1.209%	1,059,984	+15.261%
2025-09-26	43.9300	46.0795	43.8990	45.5000	+3.881%	1,334,331	+13.868%
2025-09-25	43.5800	43.8500	42.6400	43.8000	-0.023%	1,209,481	+18.288%
2025-09-24	44.0500	45.5000	43.7500	43.8100	-0.500%	1,209,490	+18.261%
2025-09-23	43.8000	44.5400	43.5800	44.0300	+0.871%	1,338,957	+17.670%
2025-09-22	43.5400	43.8318	42.8000	43.6500	+0.345%	1,632,364	+18.694%
2025-09-19	45.7600	46.0000	43.3801	43.5000	-5.022%	3,184,991	+19.103%
2025-09-18	48.2800	49.9799	45.3900	45.8000	-7.643%	4,963,475	+13.122%
2025-09-17	51.3600	51.5000	49.2100	49.5900	-3.163%	2,762,620	+4.477%
2025-09-16	52.0800	52.6495	50.4900	51.2100	-2.252%	1,307,251	+1.172%
2025-09-15	51.5100	52.9600	51.2000	52.3900	+2.384%	1,136,870	-1.107%
2025-09-12	51.3800	52.1300	50.4300	51.1700	-1.842%	1,236,624	+1.251%
2025-09-11	49.2700	52.1800	48.6600	52.1300	+6.020%	1,749,502	-0.614%
2025-09-10	50.6300	50.7000	48.9800	49.1700	-2.363%	1,203,192	+5.369%
2025-09-09	50.8900	51.2999	49.5900	50.3600	-1.061%	1,701,523	+2.879%
2025-09-08	53.0500	53.0500	50.6100	50.9000	-3.617%	1,509,605	+1.788%
2025-09-05	52.1800	53.2900	52.0100	52.8100	+1.227%	1,357,405	-1.894%
2025-09-04	54.0700	55.6300	51.6200	52.1700	-3.550%	2,417,861	-0.690%
2025-09-03	54.2800	55.5700	53.5300	54.0900	-1.151%	1,351,041	-4.215%
2025-09-02	58.2900	58.5500	53.8600	54.7200	-8.526%	2,490,577	-5.318%
2025-08-29	60.2000	61.3700	59.3600	59.8200	-0.400%	1,023,397	-13.390%
2025-08-28	61.9400	62.3300	59.4569	60.0600	-3.642%	1,456,977	-13.736%
2025-08-27	60.2000	63.1500	58.6547	62.3300	+8.006%	5,153,751	-16.878%
2025-08-26	54.5400	57.8300	53.5000	57.7100	+6.348%	4,257,110	-10.224%
2025-08-25	53.9500	55.1000	53.1500	54.2650	-0.248%	1,822,413	-4.524%
2025-08-22	55.4150	57.3700	54.3627	54.4000	-0.730%	3,037,108	-4.761%
2025-08-21	56.7700	56.8450	50.2671	54.8000	-7.150%	4,727,778	-5.456%
2025-08-20	59.1600	59.4400	58.6400	59.0200	-0.757%	452,565	-12.216%
2025-08-19	60.8700	61.0000	59.3400	59.4700	-2.059%	594,369	-12.880%
2025-08-18	61.6900	62.2000	59.0800	60.7200	-2.364%	705,459	-14.674%
2025-08-15	62.6000	63.6100	61.1800	62.1900	-0.576%	665,316	-16.691%
2025-08-14	60.4500	62.9300	59.9800	62.5500	+1.345%	633,239	-17.170%
2025-08-13	59.8800	62.3700	58.8950	61.7200	+3.073%	970,128	-16.056%
2025-08-12	58.2800	59.9300	57.4550	59.8800	+4.704%	957,339	-13.477%
2025-08-11	57.8700	58.1300	56.2600	57.1900	-0.140%	827,761	-9.407%
2025-08-08	57.4200	58.2200	55.7700	57.2700	-0.538%	754,603	-9.534%
2025-08-07	56.7700	57.5900	55.4750	57.5800	+1.767%	721,360	-10.021%
2025-08-06	55.8400	56.8900	53.9100	56.5800	+0.910%	952,345	-8.431%
2025-08-05	58.1000	58.1300	55.1500	56.0700	-2.976%	1,204,708	-7.598%
2025-08-04	60.1500	60.1500	57.6100	57.7900	-2.101%	889,211	-10.348%
2025-08-01	61.1200	61.5000	58.6000	59.0300	-4.790%	725,783	-12.231%
2025-07-31	61.5500	62.3000	61.0650	62.0000	0.000%	753,307	-16.435%
2025-07-30	63.7100	64.8799	61.5700	62.0000	-1.478%	885,685	-16.435%
2025-07-29	63.7900	63.9150	62.3200	62.9300	-1.410%	537,977	-17.670%
2025-07-28	65.7600	65.9000	63.2650	63.8300	-2.964%	813,312	-18.831%
2025-07-25	66.9600	67.6400	64.8800	65.7800	-1.615%	530,498	-21.237%
2025-07-24	70.8900	70.8900	66.8200	66.8600	-6.958%	642,671	-22.510%
2025-07-23	68.1600	71.9300	67.9500	71.8600	+5.428%	1,588,871	-27.901%
2025-07-22	66.1750	68.6600	66.1750	68.1600	+2.404%	969,913	-23.988%
2025-07-21	66.7400	67.6000	65.7130	66.5600	+1.402%	527,052	-22.160%
2025-07-18	66.8000	66.8000	64.8700	65.6400	-0.395%	440,153	-21.069%
2025-07-17	65.9900	67.9500	65.1100	65.9000	-0.136%	1,143,861	-21.381%
2025-07-16	64.7000	66.3300	64.0600	65.9900	+3.287%	744,962	-21.488%
2025-07-15	64.9000	65.1200	63.4450	63.8900	-0.807%	877,238	-18.907%
2025-07-14	67.4200	67.8300	63.9400	64.4100	-4.266%	1,654,315	-19.562%
2025-07-11	67.8700	68.5300	66.5300	67.2800	-1.537%	692,763	-22.993%
2025-07-10	66.3600	69.3300	66.1000	68.3300	+3.015%	1,122,780	-24.177%
2025-07-09	66.9500	67.3600	65.3300	66.3300	-0.060%	616,924	-21.891%
2025-07-08	66.2700	67.8350	65.5500	66.3700	+1.390%	959,848	-21.938%
2025-07-07	66.2900	66.9600	64.4100	65.4600	-2.123%	1,053,994	-20.852%
2025-07-03	67.6400	67.7950	66.2750	66.8800	-1.546%	390,173	-22.533%
2025-07-02	64.7000	68.0850	64.0011	67.9300	+5.171%	841,567	-23.730%
2025-07-01	61.2600	66.4200	61.2600	64.5900	+5.747%	1,131,139	-19.786%
2025-06-30	60.9000	61.7500	59.2900	61.0800	+0.959%	946,618	-15.177%
2025-06-27	63.3600	63.7050	59.9100	60.5000	-3.983%	1,398,471	-14.364%
2025-06-26	61.5200	63.4200	60.1700	63.0100	+2.189%	1,490,427	-17.775%
2025-06-25	61.1000	62.1900	59.7350	61.6600	+1.716%	1,332,422	-15.975%
2025-06-24	60.5000	62.6800	60.1300	60.6200	+1.270%	955,453	-14.533%
2025-06-23	58.3700	59.9190	56.5800	59.8600	+0.436%	1,097,535	-13.448%
2025-06-20	59.4600	59.8300	58.2100	59.6000	+0.966%	816,586	-13.070%
2025-06-18	60.4100	60.6800	58.1500	59.0300	-2.187%	1,016,528	-12.231%
2025-06-17	55.9300	60.5300	55.7050	60.3500	+5.989%	1,392,888	-14.151%
2025-06-16	53.2900	57.7300	53.0600	56.9400	+9.374%	1,317,369	-9.009%
2025-06-13	53.9900	54.6153	51.9500	52.0600	-5.431%	1,245,306	-0.480%
2025-06-12	54.8300	55.2809	53.5950	55.0500	-1.060%	1,051,171	-5.886%
2025-06-11	54.4300	55.7700	52.2900	55.6400	+2.073%	3,524,836	-6.884%
2025-06-10	57.6800	58.6500	53.7100	54.5100	-10.257%	2,868,928	-4.953%
2025-06-09	56.0700	61.4400	56.0700	60.7400	+9.679%	1,518,357	-14.702%
2025-06-06	55.6000	55.7299	52.8900	55.3800	+3.263%	834,035	-6.446%
2025-06-05	58.1100	58.5150	53.2150	53.6300	-7.166%	1,626,710	-3.394%
2025-06-04	56.1700	58.2900	55.8400	57.7700	+2.629%	1,012,363	-10.317%
2025-06-03	57.2200	57.2200	55.1800	56.2900	-0.741%	855,189	-7.959%
2025-06-02	57.0200	57.2650	54.7300	56.7100	-1.271%	842,032	-8.640%
2025-05-30	58.4700	59.2875	57.3600	57.4400	-2.213%	720,119	-9.802%
2025-05-29	59.1000	60.6600	58.5400	58.7400	+0.034%	749,660	-11.798%
2025-05-28	59.4000	60.1400	58.2400	58.7200	-0.727%	1,005,815	-11.768%
2025-05-27	57.6100	59.3800	57.2100	59.1500	+4.339%	1,234,008	-12.409%
2025-05-23	55.2200	57.1100	54.8600	56.6900	+1.359%	550,607	-8.608%
2025-05-22	54.5200	56.2800	54.3049	55.9300	+2.155%	850,857	-7.366%
2025-05-21	55.6300	56.4100	54.6000	54.7500	-2.319%	780,556	-5.370%
2025-05-20	55.1500	56.6100	54.9850	56.0500	+0.918%	1,124,065	-7.565%
2025-05-19	55.5300	56.4650	54.2426	55.5400	-2.868%	1,557,035	-6.716%
2025-05-16	57.1300	57.3500	56.0300	57.1800	-0.122%	773,127	-9.391%
2025-05-15	55.5500	57.4350	55.2690	57.2500	+3.414%	832,184	-9.502%
2025-05-14	54.0000	55.5300	53.3300	55.3600	+2.159%	930,865	-6.413%
2025-05-13	51.8200	54.4250	51.3500	54.1900	+4.857%	955,549	-4.392%
2025-05-12	48.7300	52.0200	48.1101	51.6800	+11.355%	1,390,597	+0.252%
2025-05-09	46.9800	47.6210	45.9150	46.4100	-1.861%	447,266	+11.635%
2025-05-08	44.3800	47.8800	44.3800	47.2900	+6.653%	929,138	+9.558%
2025-05-07	43.1900	44.9200	43.0000	44.3400	+3.938%	666,331	+16.847%
2025-05-06	42.4500	42.8100	41.7300	42.6600	-0.234%	656,849	+21.449%
2025-05-05	43.0100	43.6700	42.3600	42.7600	+0.047%	910,867	+21.165%
2025-05-02	43.2750	43.9600	42.3903	42.7400	+0.235%	578,305	+21.221%
2025-05-01	42.5200	43.7500	42.0100	42.6400	-0.141%	811,800	+21.506%
2025-04-30	41.7700	42.8700	40.0000	42.7000	+1.764%	845,703	+21.335%
2025-04-29	42.7300	42.9600	41.0000	41.9600	-2.870%	1,085,840	+23.475%
2025-04-28	43.4700	44.1100	42.3500	43.2000	-0.323%	534,504	+19.931%
2025-04-25	42.5800	43.4900	42.3400	43.3400	+0.231%	559,286	+19.543%
2025-04-24	43.9600	43.9600	41.9100	43.2400	-1.683%	1,023,624	+19.820%
2025-04-23	45.3900	46.6250	43.5000	43.9800	-1.257%	758,990	+17.804%
2025-04-22	44.5300	44.9900	42.5100	44.5400	+0.157%	872,119	+16.322%
2025-04-21	42.5900	44.6750	42.4150	44.4700	+2.066%	1,012,527	+16.506%
2025-04-17	42.1300	43.6700	40.9900	43.5700	+3.295%	967,429	+18.912%
2025-04-16	42.6700	43.6152	41.4200	42.1800	-2.609%	1,043,827	+22.831%
2025-04-15	43.8100	45.1800	43.1400	43.3100	-1.814%	1,050,382	+19.626%
2025-04-14	42.1800	44.8400	42.1800	44.1100	+7.664%	1,238,955	+17.456%
2025-04-11	39.3400	41.2499	39.1000	40.9700	+5.132%	1,189,633	+26.458%
2025-04-10	37.8100	39.5900	37.8100	38.9700	-0.536%	934,537	+32.948%
2025-04-09	34.8400	39.7500	34.6744	39.1800	+11.592%	1,772,133	+32.236%
2025-04-08	38.0000	38.4100	34.6950	35.1100	-4.202%	1,158,149	+47.565%
2025-04-07	35.2500	39.0000	35.1500	36.6500	-1.505%	1,393,231	+41.364%