Dark

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

At Close

Aug 7, 2026 3:59:59 PM EDT

57.81USD-0.679%(-0.39)468,965

49.33Bid 66.24Ask 16.91Spread

Pre-market

Aug 5, 2026 9:16:30 AM EDT

56.44USD-3.928%(-2.31)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

57.79USD-0.026%(-0.02)98,792

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	57.7000	58.6700	57.2500	57.8100	-0.704%	468,965	0.000%
2026-08-06	58.2600	59.2700	57.0800	58.2200	-0.902%	545,452	-0.704%
2026-08-05	57.6800	58.9200	57.5700	58.7500	+2.854%	673,935	-1.600%
2026-08-04	57.1800	58.3150	56.2000	57.1200	-1.142%	845,129	+1.208%
2026-08-03	57.5000	59.6700	57.2500	57.7800	+2.465%	1,260,684	+0.052%
2026-07-31	57.2300	57.4300	55.8900	56.3900	-1.209%	562,467	+2.518%
2026-07-30	56.5000	57.4300	55.2500	57.0800	+0.937%	704,099	+1.279%
2026-07-29	54.0900	56.9400	54.0900	56.5500	+5.092%	1,142,965	+2.228%
2026-07-28	52.7300	54.0000	51.1500	53.8100	+2.632%	858,963	+7.434%
2026-07-27	52.2700	53.4200	50.2000	52.4300	-2.383%	1,547,520	+10.261%
2026-07-24	51.5300	54.5500	51.5300	53.7100	+3.647%	816,216	+7.634%
2026-07-23	52.3700	52.3800	51.0500	51.8200	-2.539%	619,595	+11.559%
2026-07-22	54.9000	55.7450	52.8700	53.1700	-1.354%	708,339	+8.727%
2026-07-21	54.8500	55.5800	51.5700	53.9000	+0.917%	1,328,862	+7.254%
2026-07-20	54.0000	54.7050	52.1750	53.4100	-0.373%	1,252,039	+8.238%
2026-07-17	50.8200	53.6600	50.8200	53.6100	+5.015%	772,572	+7.834%
2026-07-16	51.9300	52.7700	50.5400	51.0500	-1.066%	739,437	+13.242%
2026-07-15	52.7800	54.0000	51.5000	51.6000	-3.298%	808,629	+12.035%
2026-07-14	52.5300	53.5700	51.7300	53.3600	+1.929%	978,647	+8.340%
2026-07-13	50.8900	52.3650	50.5200	52.3500	+3.828%	825,114	+10.430%
2026-07-10	49.6650	53.2000	49.4900	50.4200	+1.838%	1,231,067	+14.657%
2026-07-09	48.6200	49.8900	47.8700	49.5100	+1.914%	873,632	+16.764%
2026-07-08	49.0400	49.0400	47.0669	48.5800	-1.859%	1,209,839	+19.000%
2026-07-07	50.7000	51.4080	48.9900	49.5000	-2.116%	898,548	+16.788%
2026-07-06	53.5000	54.3500	50.5150	50.5700	-5.477%	927,005	+14.317%
2026-07-02	55.2000	55.2000	51.9300	53.5000	-2.904%	913,183	+8.056%
2026-07-01	53.0200	55.1500	52.9201	55.1000	+3.377%	1,613,021	+4.918%
2026-06-30	53.9400	54.7399	52.8850	53.3000	-1.187%	985,931	+8.462%
2026-06-29	51.7600	54.2400	51.5010	53.9400	+2.062%	1,083,087	+7.175%
2026-06-26	48.0800	53.4500	48.0800	52.8500	+9.375%	2,688,185	+9.385%
2026-06-25	48.6900	49.4900	47.3800	48.3200	-0.124%	737,817	+19.640%
2026-06-24	47.1600	48.5800	46.7100	48.3800	+4.133%	860,746	+19.492%
2026-06-23	46.1700	47.2900	45.4400	46.4600	+0.737%	888,112	+24.430%
2026-06-22	47.9750	48.4300	45.6200	46.1200	-2.577%	1,083,833	+25.347%
2026-06-18	44.8100	48.2500	44.5400	47.3400	+7.885%	1,540,520	+22.117%
2026-06-17	43.6100	45.3100	42.5800	43.8800	+0.297%	950,671	+31.746%
2026-06-16	43.3600	44.6600	43.2500	43.7500	+0.598%	1,048,106	+32.137%
2026-06-15	46.9100	46.9800	43.2300	43.4900	-6.854%	1,798,494	+32.927%
2026-06-12	46.7200	47.7600	44.5800	46.6900	+2.615%	1,987,422	+23.817%
2026-06-11	45.2450	46.2100	43.0000	45.5000	+2.270%	2,283,021	+27.055%
2026-06-10	43.5000	48.9099	43.1500	44.4900	+22.562%	11,347,677	+29.939%
2026-06-09	34.2100	36.6450	33.9650	36.3000	+6.109%	2,885,216	+59.256%
2026-06-08	33.1400	34.5000	32.5650	34.2100	+1.998%	1,057,867	+68.986%
2026-06-05	33.0000	33.6500	32.3550	33.5400	+1.636%	858,041	+72.361%
2026-06-04	33.6700	33.8100	32.4250	33.0000	-0.362%	689,113	+75.182%
2026-06-03	33.9800	33.9800	32.8800	33.1200	-3.073%	594,236	+74.547%
2026-06-02	34.5300	34.5400	33.3400	34.1700	-2.539%	919,121	+69.183%
2026-06-01	33.8200	35.1400	33.6500	35.0600	+3.666%	784,109	+64.889%
2026-05-29	34.1300	34.6800	33.6350	33.8200	-1.169%	978,374	+70.934%
2026-05-28	34.4600	34.7300	33.8101	34.2200	-1.012%	473,077	+68.936%
2026-05-27	33.7400	36.2500	33.7400	34.5700	+3.783%	1,208,421	+67.226%
2026-05-26	32.6000	33.7500	32.5000	33.3100	+2.840%	936,758	+73.551%
2026-05-22	32.0000	33.1900	31.8850	32.3900	+1.887%	1,065,783	+78.481%
2026-05-21	29.9200	31.8800	29.1900	31.7900	+6.037%	1,090,975	+81.850%
2026-05-20	28.8500	30.4500	28.2316	29.9800	+3.917%	1,368,223	+92.829%
2026-05-19	29.4900	30.1700	28.6800	28.8500	-1.603%	1,188,350	+100.381%
2026-05-18	30.3500	30.5000	28.5500	29.3200	-4.526%	1,296,429	+97.169%
2026-05-15	28.9550	31.0200	28.8000	30.7100	+5.279%	1,350,785	+88.245%
2026-05-14	29.3000	29.8550	28.8200	29.1700	+0.760%	905,575	+98.183%
2026-05-13	29.5500	30.1000	28.9400	28.9500	-2.656%	787,140	+99.689%
2026-05-12	31.3900	31.7500	29.5400	29.7400	-5.196%	928,729	+94.385%
2026-05-11	31.2100	31.8000	30.5200	31.3700	-0.381%	925,549	+84.284%
2026-05-08	31.7050	32.3991	30.8900	31.4900	+1.091%	1,027,716	+83.582%
2026-05-07	30.4300	31.7399	29.9100	31.1500	+1.400%	950,050	+85.586%
2026-05-06	30.0500	31.3800	29.9900	30.7200	+3.889%	1,175,537	+88.184%
2026-05-05	28.8900	29.7800	28.5000	29.5700	+1.685%	726,960	+95.502%
2026-05-04	30.7950	30.7950	28.5800	29.0800	-6.465%	1,263,469	+98.796%
2026-05-01	31.3200	31.9100	30.5500	31.0900	-0.734%	662,258	+85.944%
2026-04-30	31.3700	32.1500	31.0600	31.3200	+0.902%	963,115	+84.579%
2026-04-29	30.7700	31.3800	30.5800	31.0400	+0.877%	881,005	+86.244%
2026-04-28	31.1500	31.3900	30.4600	30.7700	-0.934%	743,502	+87.878%
2026-04-27	29.3500	31.0900	29.2550	31.0600	+5.790%	1,125,381	+86.124%
2026-04-24	29.4400	29.4750	28.2150	29.3600	-0.643%	1,019,192	+96.901%
2026-04-23	30.4000	30.7700	29.4200	29.5500	-3.337%	704,428	+95.635%
2026-04-22	30.4900	31.2000	30.2100	30.5700	+1.158%	603,009	+89.107%
2026-04-21	31.6200	31.7500	29.7700	30.2200	-3.789%	855,488	+91.297%
2026-04-20	29.9000	31.8200	29.6900	31.4100	+4.007%	1,241,334	+84.050%
2026-04-17	29.3200	30.4500	29.3100	30.2000	+3.923%	1,321,174	+91.424%
2026-04-16	29.4400	30.2500	29.0200	29.0600	-0.921%	924,572	+98.933%
2026-04-15	27.7800	29.6800	27.4200	29.3300	+5.276%	1,031,231	+97.102%
2026-04-14	27.6700	28.4100	27.1800	27.8600	+0.036%	1,233,906	+107.502%
2026-04-13	27.6950	28.7603	27.5200	27.8500	-1.902%	1,218,216	+107.576%
2026-04-10	29.6400	30.0500	28.0000	28.3900	-4.539%	880,209	+103.628%
2026-04-09	28.6900	30.1100	28.3350	29.7400	+2.587%	1,073,871	+94.385%
2026-04-08	29.2900	29.9900	28.6000	28.9900	+2.006%	1,199,385	+99.414%
2026-04-07	29.6900	30.1600	28.3950	28.4200	-4.148%	1,120,357	+103.413%
2026-04-06	28.7500	29.9200	28.5100	29.6500	+2.631%	1,695,201	+94.975%
2026-04-02	28.0000	28.9400	27.5100	28.8900	+1.226%	869,761	+100.104%
2026-04-01	28.4200	28.8100	27.6225	28.5400	+1.530%	775,385	+102.558%
2026-03-31	27.9500	28.5200	27.3200	28.1100	+1.261%	852,168	+105.656%
2026-03-30	27.3200	28.1100	27.0100	27.7600	+3.815%	1,123,145	+108.249%
2026-03-27	27.5800	27.8000	26.3500	26.7400	-3.813%	960,393	+116.193%
2026-03-26	27.7600	28.3100	27.3800	27.8000	-0.358%	686,116	+107.950%
2026-03-25	27.6300	28.2000	27.4900	27.9000	+2.461%	1,088,774	+107.204%
2026-03-24	26.6050	27.6400	26.3800	27.2300	+1.076%	1,303,316	+112.303%
2026-03-23	27.7700	27.9600	26.5000	26.9400	-1.715%	1,732,033	+114.588%
2026-03-20	28.1000	28.7000	27.3400	27.4100	-2.490%	1,627,875	+110.908%
2026-03-19	27.4300	28.7775	26.7500	28.1100	+1.115%	1,079,027	+105.656%
2026-03-18	28.0600	28.8300	27.7700	27.8000	-3.706%	901,380	+107.950%
2026-03-17	27.8300	29.2300	27.8300	28.8700	+4.450%	1,007,588	+100.242%
2026-03-16	28.2100	28.3500	26.9200	27.6400	-1.250%	1,091,839	+109.153%
2026-03-13	27.8400	28.1200	27.2500	27.9900	+1.671%	671,318	+106.538%
2026-03-12	27.7000	28.1400	27.3300	27.5300	-1.184%	853,747	+109.989%
2026-03-11	28.4400	28.8000	27.6600	27.8600	-1.276%	1,115,256	+107.502%
2026-03-10	28.5500	29.3000	28.0750	28.2200	-2.957%	1,120,259	+104.855%
2026-03-09	29.2600	29.2600	27.4850	29.0800	-1.223%	1,463,979	+98.796%
2026-03-06	30.1200	30.9150	29.2800	29.4400	-5.246%	1,600,241	+96.365%
2026-03-05	34.0000	34.8600	29.9400	31.0700	+1.470%	2,856,984	+86.064%
2026-03-04	30.8000	31.3600	30.3600	30.6200	-0.293%	1,662,124	+88.798%
2026-03-03	30.5500	31.5200	30.5400	30.7100	-4.893%	1,534,048	+88.245%
2026-03-02	31.5900	32.4500	30.7200	32.2900	-1.314%	903,602	+79.034%
2026-02-27	31.9200	32.8700	30.7200	32.7200	+1.112%	1,561,244	+76.681%
2026-02-26	31.4300	32.4600	31.1400	32.3600	+3.552%	1,055,214	+78.646%
2026-02-25	31.4100	31.6100	30.3000	31.2500	+0.515%	834,076	+84.992%
2026-02-24	31.7050	32.2000	30.5300	31.0900	-2.965%	1,170,774	+85.944%
2026-02-23	33.4400	33.4400	30.4000	32.0400	-5.067%	1,503,642	+80.431%
2026-02-20	33.0700	34.1400	32.2080	33.7500	+2.802%	913,693	+71.289%
2026-02-19	32.6300	32.8750	31.9300	32.8300	-0.364%	706,647	+76.089%
2026-02-18	31.5700	34.0950	31.4500	32.9500	+3.551%	1,034,951	+75.448%
2026-02-17	32.0200	32.1200	30.6200	31.8200	+1.338%	966,577	+81.678%
2026-02-13	31.2900	31.6500	30.2600	31.4000	+1.454%	914,101	+84.108%
2026-02-12	32.8700	33.8399	30.7200	30.9500	-5.352%	999,057	+86.785%
2026-02-11	32.0600	32.8300	31.0600	32.7000	+0.461%	1,196,205	+76.789%
2026-02-10	34.1600	34.1600	32.5200	32.5500	-3.982%	698,839	+77.604%
2026-02-09	33.8300	34.0300	33.0001	33.9000	+0.266%	726,851	+70.531%
2026-02-06	32.7000	33.9300	32.1800	33.8100	+3.111%	1,125,411	+70.985%
2026-02-05	33.2500	33.9000	31.7700	32.7900	-1.383%	1,185,846	+76.304%
2026-02-04	32.5000	34.4300	32.5000	33.2500	+3.486%	1,613,012	+73.865%
2026-02-03	30.9500	32.6799	30.8900	32.1300	+2.488%	1,543,927	+79.925%
2026-02-02	29.8900	31.5200	29.7000	31.3500	+4.084%	1,588,947	+84.402%
2026-01-30	28.1700	30.2600	27.9500	30.1200	+5.944%	1,693,306	+91.932%
2026-01-29	29.3800	30.0000	28.3900	28.4300	-3.398%	1,019,130	+103.342%
2026-01-28	31.2400	31.8300	29.3200	29.4300	-2.582%	1,525,868	+96.432%
2026-01-27	28.8900	30.4600	28.6200	30.2100	+4.244%	1,420,358	+91.360%
2026-01-26	29.9500	30.0250	28.6731	28.9800	-4.071%	1,498,014	+99.482%
2026-01-23	30.5300	30.9900	29.9400	30.2100	-2.296%	1,233,500	+91.360%
2026-01-22	32.6200	33.4500	30.8600	30.9200	-4.803%	1,343,046	+86.966%
2026-01-21	32.5500	33.0900	31.2800	32.4800	-0.855%	1,647,425	+77.986%
2026-01-20	33.8300	34.3100	32.5500	32.7600	-5.057%	1,702,812	+76.465%
2026-01-16	35.9300	36.1600	34.0100	34.5050	-5.981%	2,597,507	+67.541%
2026-01-15	33.8700	36.8900	33.1500	36.7000	+8.387%	3,155,056	+57.520%
2026-01-14	32.0800	33.9400	32.0800	33.8600	+5.614%	2,033,656	+70.732%
2026-01-13	32.5200	33.0000	31.6200	32.0600	-1.232%	1,991,833	+80.318%
2026-01-12	30.0000	32.5000	29.5850	32.4600	+8.164%	1,886,087	+78.096%
2026-01-09	30.3600	31.1299	29.2650	30.0100	-0.464%	1,468,197	+92.636%
2026-01-08	28.2000	30.2500	27.9400	30.1500	+6.424%	1,860,627	+91.741%
2026-01-07	28.7400	29.4626	27.9400	28.3300	-1.427%	1,447,960	+104.059%
2026-01-06	26.5700	29.0800	26.5000	28.7400	+8.249%	1,989,913	+101.148%
2026-01-05	26.9000	27.9245	26.2300	26.5500	-1.117%	1,636,940	+117.740%
2026-01-02	25.4100	26.8950	24.9973	26.8500	+5.709%	1,786,105	+115.307%
2025-12-31	25.0200	25.4450	24.8500	25.4000	+1.519%	1,645,828	+127.598%
2025-12-30	25.2000	25.5900	25.0000	25.0200	-1.224%	1,397,396	+131.055%
2025-12-29	25.7700	25.9900	25.2000	25.3300	-2.389%	2,262,046	+128.227%
2025-12-26	26.2600	26.5500	25.8000	25.9500	-1.742%	1,421,978	+122.775%
2025-12-24	25.9400	26.5700	25.7000	26.4100	+2.563%	894,619	+118.894%
2025-12-23	25.9600	26.7150	25.7000	25.7500	-1.114%	1,873,779	+124.505%
2025-12-22	26.2450	26.3300	25.8000	26.0400	-0.649%	2,305,944	+122.005%
2025-12-19	27.0000	27.0652	26.1200	26.2100	-4.168%	2,244,035	+120.565%
2025-12-18	27.3400	27.7500	26.9400	27.3500	+2.319%	1,422,703	+111.371%
2025-12-17	25.9600	27.7500	25.9300	26.7300	+2.887%	2,374,236	+116.274%
2025-12-16	26.6000	26.6550	25.8200	25.9800	-2.404%	1,896,663	+122.517%
2025-12-15	28.0300	28.0600	26.4900	26.6200	-2.598%	1,664,828	+117.168%
2025-12-12	28.2500	28.8500	27.2600	27.3300	-3.188%	1,788,027	+111.526%
2025-12-11	28.0500	30.2000	27.7000	28.2300	+1.002%	4,157,656	+104.782%
2025-12-10	26.2850	28.3800	25.2500	27.9500	+3.519%	6,871,768	+106.834%
2025-12-09	27.0200	28.2100	26.8200	27.0000	+1.427%	6,080,542	+114.111%
2025-12-08	28.0800	28.1000	26.3900	26.6200	-4.348%	3,298,916	+117.168%
2025-12-05	28.3000	28.3700	27.4875	27.8300	-1.938%	1,509,004	+107.725%
2025-12-04	28.9200	28.9500	28.1738	28.3800	-1.663%	1,124,376	+103.700%
2025-12-03	28.5200	29.1999	28.3010	28.8600	+0.768%	1,029,900	+100.312%
2025-12-02	28.6900	28.8900	27.7100	28.6400	+0.035%	1,368,040	+101.851%
2025-12-01	28.5500	29.1000	27.9200	28.6300	-0.900%	1,088,734	+101.921%
2025-11-28	28.7800	28.9882	28.5000	28.8900	+0.382%	496,746	+100.104%
2025-11-26	28.0200	29.2500	28.0200	28.7800	+2.202%	1,309,512	+100.869%
2025-11-25	26.5800	28.7900	26.5800	28.1600	+7.604%	1,838,711	+105.291%
2025-11-24	26.7900	27.2100	25.6200	26.1700	-3.396%	3,054,156	+120.902%
2025-11-21	25.8900	28.0000	25.8200	27.0900	+4.313%	2,212,712	+113.400%
2025-11-20	27.7100	27.8951	25.9300	25.9700	-5.495%	1,552,907	+122.603%
2025-11-19	27.3100	27.6998	26.4600	27.4800	+0.622%	3,479,346	+110.371%
2025-11-18	27.3800	29.0300	27.2400	27.3100	-0.655%	2,728,399	+111.681%
2025-11-17	28.5800	28.8800	27.4200	27.4900	-4.846%	1,383,465	+110.295%
2025-11-14	29.9300	30.1490	28.8500	28.8900	-4.590%	1,013,409	+100.104%
2025-11-13	29.8000	30.9000	29.8000	30.2800	+0.984%	860,864	+90.918%
2025-11-12	29.7900	30.4100	29.5700	29.9850	+2.303%	1,465,618	+92.796%
2025-11-11	29.0000	29.5600	28.6000	29.3100	+0.756%	1,439,255	+97.236%
2025-11-10	32.2500	32.4399	29.0400	29.0900	-8.407%	2,397,031	+98.728%
2025-11-07	31.0000	32.0700	30.5600	31.7600	+2.122%	1,639,211	+82.021%
2025-11-06	32.9500	33.2000	31.0800	31.1000	-5.615%	1,247,202	+85.884%
2025-11-05	32.5400	33.2500	31.8800	32.9500	+1.635%	940,701	+75.448%
2025-11-04	32.1000	33.3299	32.0000	32.4200	+0.558%	1,263,029	+78.316%
2025-11-03	33.5300	33.5300	31.7900	32.2400	-4.332%	1,716,062	+79.311%
2025-10-31	33.4500	33.7900	32.5300	33.7000	+0.567%	1,607,096	+71.543%
2025-10-30	34.2500	34.4857	33.1500	33.5100	-3.318%	1,744,718	+72.516%
2025-10-29	35.3000	35.5284	34.2269	34.6600	-3.211%	1,166,966	+66.792%
2025-10-28	35.4100	35.9450	34.6700	35.8100	+0.703%	1,039,280	+61.435%
2025-10-27	36.5200	36.6500	35.5100	35.5600	-1.903%	969,588	+62.570%
2025-10-24	37.0000	37.2099	35.7000	36.2500	-1.361%	1,621,510	+59.476%
2025-10-23	36.7400	36.8000	35.8900	36.7500	-0.380%	1,106,516	+57.306%
2025-10-22	37.2000	37.8600	36.7200	36.8900	-1.152%	1,517,316	+56.709%
2025-10-21	36.3100	37.9000	35.7600	37.3200	+1.884%	2,259,905	+54.904%
2025-10-20	39.7100	39.9900	36.5235	36.6300	-7.547%	1,619,174	+57.821%
2025-10-17	39.8900	40.3800	39.4100	39.6200	-1.663%	795,188	+45.911%
2025-10-16	40.9800	41.1700	40.2800	40.2900	-1.516%	805,609	+43.485%
2025-10-15	41.3900	43.1400	40.8500	40.9100	-1.064%	1,268,977	+41.310%
2025-10-14	40.0000	42.4100	39.7000	41.3500	+2.656%	933,865	+39.807%
2025-10-13	40.0400	40.8480	39.8000	40.2800	+2.389%	766,023	+43.520%
2025-10-10	41.0200	41.2500	39.2700	39.3400	-3.413%	995,779	+46.950%
2025-10-09	41.9600	42.4500	40.6450	40.7300	-2.931%	846,975	+41.935%
2025-10-08	42.5000	42.5800	41.7650	41.9600	-1.479%	665,353	+37.774%
2025-10-07	43.4500	43.5500	42.4700	42.5900	-1.685%	621,174	+35.736%
2025-10-06	44.6100	44.6100	43.2695	43.3200	-1.969%	830,059	+33.449%
2025-10-03	44.3600	44.6778	43.4350	44.1900	0.000%	955,916	+30.821%
2025-10-02	43.4000	44.2500	43.0000	44.1900	+1.867%	905,319	+30.821%
2025-10-01	44.3500	45.4900	42.7900	43.3800	-1.543%	1,014,885	+33.264%
2025-09-30	44.9300	45.0500	43.2550	44.0600	-1.980%	878,669	+31.207%
2025-09-29	46.2500	46.2500	44.3600	44.9500	-1.209%	1,059,984	+28.610%
2025-09-26	43.9300	46.0795	43.8990	45.5000	+3.881%	1,334,331	+27.055%
2025-09-25	43.5800	43.8500	42.6400	43.8000	-0.023%	1,209,481	+31.986%
2025-09-24	44.0500	45.5000	43.7500	43.8100	-0.500%	1,209,490	+31.956%
2025-09-23	43.8000	44.5400	43.5800	44.0300	+0.871%	1,338,957	+31.297%
2025-09-22	43.5400	43.8318	42.8000	43.6500	+0.345%	1,632,364	+32.440%
2025-09-19	45.7600	46.0000	43.3801	43.5000	-5.022%	3,184,991	+32.897%
2025-09-18	48.2800	49.9799	45.3900	45.8000	-7.643%	4,963,475	+26.223%
2025-09-17	51.3600	51.5000	49.2100	49.5900	-3.163%	2,762,620	+16.576%
2025-09-16	52.0800	52.6495	50.4900	51.2100	-2.252%	1,307,251	+12.888%
2025-09-15	51.5100	52.9600	51.2000	52.3900	+2.384%	1,136,870	+10.345%
2025-09-12	51.3800	52.1300	50.4300	51.1700	-1.842%	1,236,624	+12.976%
2025-09-11	49.2700	52.1800	48.6600	52.1300	+6.020%	1,749,502	+10.896%
2025-09-10	50.6300	50.7000	48.9800	49.1700	-2.363%	1,203,192	+17.572%
2025-09-09	50.8900	51.2999	49.5900	50.3600	-1.061%	1,701,523	+14.793%
2025-09-08	53.0500	53.0500	50.6100	50.9000	-3.617%	1,509,605	+13.576%
2025-09-05	52.1800	53.2900	52.0100	52.8100	+1.227%	1,357,405	+9.468%
2025-09-04	54.0700	55.6300	51.6200	52.1700	-3.550%	2,417,861	+10.811%
2025-09-03	54.2800	55.5700	53.5300	54.0900	-1.151%	1,351,041	+6.877%
2025-09-02	58.2900	58.5500	53.8600	54.7200	-8.526%	2,490,577	+5.647%
2025-08-29	60.2000	61.3700	59.3600	59.8200	-0.400%	1,023,397	-3.360%
2025-08-28	61.9400	62.3300	59.4569	60.0600	-3.642%	1,456,977	-3.746%
2025-08-27	60.2000	63.1500	58.6547	62.3300	+8.006%	5,153,751	-7.252%
2025-08-26	54.5400	57.8300	53.5000	57.7100	+6.348%	4,257,110	+0.173%
2025-08-25	53.9500	55.1000	53.1500	54.2650	-0.248%	1,822,413	+6.533%
2025-08-22	55.4150	57.3700	54.3627	54.4000	-0.730%	3,037,108	+6.268%
2025-08-21	56.7700	56.8450	50.2671	54.8000	-7.150%	4,727,778	+5.493%
2025-08-20	59.1600	59.4400	58.6400	59.0200	-0.757%	452,565	-2.050%
2025-08-19	60.8700	61.0000	59.3400	59.4700	-2.059%	594,369	-2.791%
2025-08-18	61.6900	62.2000	59.0800	60.7200	-2.364%	705,459	-4.792%
2025-08-15	62.6000	63.6100	61.1800	62.1900	-0.576%	665,316	-7.043%
2025-08-14	60.4500	62.9300	59.9800	62.5500	+1.345%	633,239	-7.578%
2025-08-13	59.8800	62.3700	58.8950	61.7200	+3.073%	970,128	-6.335%
2025-08-12	58.2800	59.9300	57.4550	59.8800	+4.704%	957,339	-3.457%
2025-08-11	57.8700	58.1300	56.2600	57.1900	-0.140%	827,761	+1.084%
2025-08-08	57.4200	58.2200	55.7700	57.2700	-0.538%	754,603	+0.943%
2025-08-07	56.7700	57.5900	55.4750	57.5800	+1.767%	721,360	+0.399%
2025-08-06	55.8400	56.8900	53.9100	56.5800	+0.910%	952,345	+2.174%
2025-08-05	58.1000	58.1300	55.1500	56.0700	-2.976%	1,204,708	+3.103%
2025-08-04	60.1500	60.1500	57.6100	57.7900	-2.101%	889,211	+0.035%
2025-08-01	61.1200	61.5000	58.6000	59.0300	-4.790%	725,783	-2.067%
2025-07-31	61.5500	62.3000	61.0650	62.0000	0.000%	753,307	-6.758%
2025-07-30	63.7100	64.8799	61.5700	62.0000	-1.478%	885,685	-6.758%
2025-07-29	63.7900	63.9150	62.3200	62.9300	-1.410%	537,977	-8.136%
2025-07-28	65.7600	65.9000	63.2650	63.8300	-2.964%	813,312	-9.431%
2025-07-25	66.9600	67.6400	64.8800	65.7800	-1.615%	530,498	-12.116%
2025-07-24	70.8900	70.8900	66.8200	66.8600	-6.958%	642,671	-13.536%
2025-07-23	68.1600	71.9300	67.9500	71.8600	+5.428%	1,588,871	-19.552%
2025-07-22	66.1750	68.6600	66.1750	68.1600	+2.404%	969,913	-15.185%
2025-07-21	66.7400	67.6000	65.7130	66.5600	+1.402%	527,052	-13.146%
2025-07-18	66.8000	66.8000	64.8700	65.6400	-0.395%	440,153	-11.929%
2025-07-17	65.9900	67.9500	65.1100	65.9000	-0.136%	1,143,861	-12.276%
2025-07-16	64.7000	66.3300	64.0600	65.9900	+3.287%	744,962	-12.396%
2025-07-15	64.9000	65.1200	63.4450	63.8900	-0.807%	877,238	-9.516%
2025-07-14	67.4200	67.8300	63.9400	64.4100	-4.266%	1,654,315	-10.247%
2025-07-11	67.8700	68.5300	66.5300	67.2800	-1.537%	692,763	-14.076%
2025-07-10	66.3600	69.3300	66.1000	68.3300	+3.015%	1,122,780	-15.396%
2025-07-09	66.9500	67.3600	65.3300	66.3300	-0.060%	616,924	-12.845%
2025-07-08	66.2700	67.8350	65.5500	66.3700	+1.390%	959,848	-12.897%
2025-07-07	66.2900	66.9600	64.4100	65.4600	-2.123%	1,053,994	-11.687%
2025-07-03	67.6400	67.7950	66.2750	66.8800	-1.546%	390,173	-13.562%
2025-07-02	64.7000	68.0850	64.0011	67.9300	+5.171%	841,567	-14.898%
2025-07-01	61.2600	66.4200	61.2600	64.5900	+5.747%	1,131,139	-10.497%
2025-06-30	60.9000	61.7500	59.2900	61.0800	+0.959%	946,618	-5.354%
2025-06-27	63.3600	63.7050	59.9100	60.5000	-3.983%	1,398,471	-4.446%
2025-06-26	61.5200	63.4200	60.1700	63.0100	+2.189%	1,490,427	-8.253%
2025-06-25	61.1000	62.1900	59.7350	61.6600	+1.716%	1,332,422	-6.244%
2025-06-24	60.5000	62.6800	60.1300	60.6200	+1.270%	955,453	-4.635%
2025-06-23	58.3700	59.9190	56.5800	59.8600	+0.436%	1,097,535	-3.425%
2025-06-20	59.4600	59.8300	58.2100	59.6000	+0.966%	816,586	-3.003%
2025-06-18	60.4100	60.6800	58.1500	59.0300	-2.187%	1,016,528	-2.067%
2025-06-17	55.9300	60.5300	55.7050	60.3500	+5.989%	1,392,888	-4.209%
2025-06-16	53.2900	57.7300	53.0600	56.9400	+9.374%	1,317,369	+1.528%
2025-06-13	53.9900	54.6153	51.9500	52.0600	-5.431%	1,245,306	+11.045%
2025-06-12	54.8300	55.2809	53.5950	55.0500	-1.060%	1,051,171	+5.014%
2025-06-11	54.4300	55.7700	52.2900	55.6400	+2.073%	3,524,836	+3.900%
2025-06-10	57.6800	58.6500	53.7100	54.5100	-10.257%	2,868,928	+6.054%
2025-06-09	56.0700	61.4400	56.0700	60.7400	+9.679%	1,518,357	-4.824%
2025-06-06	55.6000	55.7299	52.8900	55.3800	+3.263%	834,035	+4.388%
2025-06-05	58.1100	58.5150	53.2150	53.6300	-7.166%	1,626,710	+7.794%
2025-06-04	56.1700	58.2900	55.8400	57.7700	+2.629%	1,012,363	+0.069%
2025-06-03	57.2200	57.2200	55.1800	56.2900	-0.741%	855,189	+2.700%
2025-06-02	57.0200	57.2650	54.7300	56.7100	-1.271%	842,032	+1.940%
2025-05-30	58.4700	59.2875	57.3600	57.4400	-2.213%	720,119	+0.644%
2025-05-29	59.1000	60.6600	58.5400	58.7400	+0.034%	749,660	-1.583%
2025-05-28	59.4000	60.1400	58.2400	58.7200	-0.727%	1,005,815	-1.550%
2025-05-27	57.6100	59.3800	57.2100	59.1500	+4.339%	1,234,008	-2.265%
2025-05-23	55.2200	57.1100	54.8600	56.6900	+1.359%	550,607	+1.976%
2025-05-22	54.5200	56.2800	54.3049	55.9300	+2.155%	850,857	+3.361%
2025-05-21	55.6300	56.4100	54.6000	54.7500	-2.319%	780,556	+5.589%
2025-05-20	55.1500	56.6100	54.9850	56.0500	+0.918%	1,124,065	+3.140%
2025-05-19	55.5300	56.4650	54.2426	55.5400	-2.868%	1,557,035	+4.087%
2025-05-16	57.1300	57.3500	56.0300	57.1800	-0.122%	773,127	+1.102%
2025-05-15	55.5500	57.4350	55.2690	57.2500	+3.414%	832,184	+0.978%
2025-05-14	54.0000	55.5300	53.3300	55.3600	+2.159%	930,865	+4.426%
2025-05-13	51.8200	54.4250	51.3500	54.1900	+4.857%	955,549	+6.680%
2025-05-12	48.7300	52.0200	48.1101	51.6800	+11.355%	1,390,597	+11.861%
2025-05-09	46.9800	47.6210	45.9150	46.4100	-1.861%	447,266	+24.564%
2025-05-08	44.3800	47.8800	44.3800	47.2900	+6.653%	929,138	+22.246%
2025-05-07	43.1900	44.9200	43.0000	44.3400	+3.938%	666,331	+30.379%
2025-05-06	42.4500	42.8100	41.7300	42.6600	-0.234%	656,849	+35.513%
2025-05-05	43.0100	43.6700	42.3600	42.7600	+0.047%	910,867	+35.196%
2025-05-02	43.2750	43.9600	42.3903	42.7400	+0.235%	578,305	+35.260%
2025-05-01	42.5200	43.7500	42.0100	42.6400	-0.141%	811,800	+35.577%
2025-04-30	41.7700	42.8700	40.0000	42.7000	+1.764%	845,703	+35.386%
2025-04-29	42.7300	42.9600	41.0000	41.9600	-2.870%	1,085,840	+37.774%
2025-04-28	43.4700	44.1100	42.3500	43.2000	-0.323%	534,504	+33.819%
2025-04-25	42.5800	43.4900	42.3400	43.3400	+0.231%	559,286	+33.387%
2025-04-24	43.9600	43.9600	41.9100	43.2400	-1.683%	1,023,624	+33.696%
2025-04-23	45.3900	46.6250	43.5000	43.9800	-1.257%	758,990	+31.446%
2025-04-22	44.5300	44.9900	42.5100	44.5400	+0.157%	872,119	+29.793%
2025-04-21	42.5900	44.6750	42.4150	44.4700	+2.066%	1,012,527	+29.998%
2025-04-17	42.1300	43.6700	40.9900	43.5700	+3.295%	967,429	+32.683%
2025-04-16	42.6700	43.6152	41.4200	42.1800	-2.609%	1,043,827	+37.055%
2025-04-15	43.8100	45.1800	43.1400	43.3100	-1.814%	1,050,382	+33.480%
2025-04-14	42.1800	44.8400	42.1800	44.1100	+7.664%	1,238,955	+31.059%
2025-04-11	39.3400	41.2499	39.1000	40.9700	+5.132%	1,189,633	+41.103%
2025-04-10	37.8100	39.5900	37.8100	38.9700	-0.536%	934,537	+48.345%
2025-04-09	34.8400	39.7500	34.6744	39.1800	+11.592%	1,772,133	+47.550%
2025-04-08	38.0000	38.4100	34.6950	35.1100	-4.202%	1,158,149	+64.654%
2025-04-07	35.2500	39.0000	35.1500	36.6500	-1.505%	1,393,231	+57.735%
2025-04-04	34.6700	37.3796	33.8550	37.2100	+3.132%	1,774,559	+55.361%
2025-04-03	38.1900	38.7250	35.2700	36.0800	-12.703%	2,048,607	+60.227%
2025-04-02	40.5400	41.6300	40.4400	41.3300	+0.780%	747,838	+39.874%
2025-04-01	38.9500	41.3000	38.9000	41.0100	+5.641%	1,017,633	+40.966%
2025-03-31	39.5000	40.7000	38.7900	38.8200	-2.999%	1,111,226	+48.918%
2025-03-28	41.2500	41.5588	39.5300	40.0200	-3.146%	835,412	+44.453%
2025-03-27	39.7800	41.4899	39.4163	41.3200	+3.715%	807,742	+39.908%
2025-03-26	40.0700	40.3400	39.4300	39.8400	-0.648%	740,388	+45.105%
2025-03-25	41.1800	41.5100	39.7300	40.1000	-2.243%	715,454	+44.165%
2025-03-24	40.9000	41.7199	39.9700	41.0200	+1.585%	958,585	+40.931%
2025-03-21	40.3300	41.2000	39.8000	40.3800	-1.151%	2,276,214	+43.165%
2025-03-20	41.4800	41.9100	40.2600	40.8500	-1.968%	907,468	+41.518%
2025-03-19	40.0000	41.7850	39.6050	41.6700	+3.502%	906,873	+38.733%
2025-03-18	39.3500	40.3100	38.5600	40.2600	+1.821%	1,056,728	+43.592%
2025-03-17	40.4500	41.0000	39.2588	39.5400	-1.788%	1,402,432	+46.206%
2025-03-14	41.5200	41.5200	39.8100	40.2600	-1.493%	1,015,081	+43.592%
2025-03-13	43.7200	43.7800	40.7900	40.8700	-6.668%	1,031,115	+41.448%
2025-03-12	42.2500	43.9250	41.9000	43.7900	+4.511%	1,005,435	+32.016%
2025-03-11	44.9200	44.9200	41.7260	41.9000	-5.503%	1,229,845	+37.971%
2025-03-10	43.4500	46.6800	43.4000	44.3400	+3.550%	1,657,805	+30.379%
2025-03-07	43.2400	44.7499	41.5600	42.8200	-1.200%	1,692,011	+35.007%
2025-03-06	50.9600	51.0400	42.6200	43.3400	+7.570%	2,811,010	+33.387%
2025-03-05	40.2500	40.9582	39.3000	40.2900	+0.952%	1,172,390	+43.485%
2025-03-04	40.8000	40.9371	39.3800	39.9100	-3.202%	890,658	+44.851%
2025-03-03	45.5700	46.4000	41.1500	41.2300	-8.964%	877,613	+40.213%
2025-02-28	44.9900	45.9200	44.2800	45.2900	-0.527%	676,480	+27.644%
2025-02-27	45.5300	46.7350	45.0811	45.5300	0.000%	744,499	+26.971%
2025-02-26	46.0000	46.6245	44.6500	45.5300	-0.568%	785,826	+26.971%
2025-02-25	46.4600	46.7400	45.1250	45.7900	-1.590%	594,456	+26.250%
2025-02-24	47.5600	48.2100	46.4900	46.5300	-1.000%	622,170	+24.242%
2025-02-21	48.7000	49.1950	46.6000	47.0000	-2.702%	535,198	+23.000%
2025-02-20	48.0000	48.6500	47.4300	48.3050	+0.031%	540,608	+19.677%
2025-02-19	48.2800	49.4450	46.4300	48.2900	-1.308%	687,983	+19.714%
2025-02-18	47.3300	49.5850	47.0000	48.9300	+3.381%	940,085	+18.148%