Dark

MNRO
Monro, Inc. Common Stock
stock NASDAQ

At Close

Dec 19, 2025 3:59:58 PM EST

20.91USD-0.994%(-0.21)1,185,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.12)0

After-hours

Dec 19, 2025 4:12:30 PM EST

20.93USD+0.096%(+0.02)20,449

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	20.9100	21.030000	20.5900	20.9300	-0.900%	1,185,049	0.000%
2025-12-18	21.4300	21.774000	21.0000	21.1200	-1.493%	775,609	-0.900%
2025-12-17	20.7700	21.610000	20.7200	21.4400	+3.276%	733,173	-2.379%
2025-12-16	20.8500	20.915000	20.3900	20.7600	+1.071%	661,818	+0.819%
2025-12-15	21.2100	21.344800	20.5300	20.5400	-2.930%	740,752	+1.899%
2025-12-12	21.0300	21.530000	20.9600	21.1600	+0.714%	1,494,189	-1.087%
2025-12-11	20.6000	21.100000	20.6000	21.0100	+2.040%	1,157,718	-0.381%
2025-12-10	19.4400	20.700000	19.2108	20.5900	+5.482%	1,092,278	+1.651%
2025-12-09	19.1800	19.600000	18.9300	19.5200	+0.463%	696,390	+7.223%
2025-12-08	19.5000	19.683900	19.2900	19.4300	+0.103%	646,396	+7.720%
2025-12-05	19.2600	19.640000	19.1800	19.4100	+0.727%	601,847	+7.831%
2025-12-04	19.0000	19.320000	18.8200	19.2700	+1.421%	821,800	+8.614%
2025-12-03	18.8700	19.390000	18.8520	19.0000	+0.476%	775,000	+10.158%
2025-12-02	18.5600	19.020000	18.3000	18.9100	+0.372%	883,193	+10.682%
2025-12-01	18.5800	19.120000	18.5500	18.8400	+0.695%	955,080	+11.093%
2025-11-28	18.9700	19.070000	18.6000	18.7100	-1.371%	361,828	+11.865%
2025-11-26	19.1400	19.237800	18.8600	18.9700	-2.216%	990,247	+10.332%
2025-11-25	18.5500	19.795711	18.5500	19.4000	+5.206%	1,382,487	+7.887%
2025-11-24	18.1900	18.600000	17.8800	18.4400	+0.217%	1,102,467	+13.503%
2025-11-21	17.7100	18.580000	17.4200	18.4000	+4.486%	1,196,856	+13.750%
2025-11-20	18.4300	18.580000	17.4300	17.6100	-3.135%	832,869	+18.853%
2025-11-19	17.0900	18.220000	16.9700	18.1800	+6.753%	1,154,689	+15.127%
2025-11-18	16.5000	17.105000	16.3400	17.0300	+2.282%	677,623	+22.901%
2025-11-17	17.3000	17.372000	16.6050	16.6500	-4.420%	606,530	+25.706%
2025-11-14	16.9200	17.440000	16.7500	17.4200	+1.515%	531,294	+20.149%
2025-11-13	18.1300	18.335000	16.7100	17.1600	-5.350%	795,207	+21.970%
2025-11-12	17.9400	18.490000	17.8550	18.1300	+2.141%	918,735	+15.444%
2025-11-11	17.9600	18.050000	17.5950	17.7500	-0.560%	708,534	+17.915%
2025-11-10	18.0600	18.249900	17.5700	17.8500	+1.942%	1,315,207	+17.255%
2025-11-07	17.4200	17.810000	17.3350	17.5100	+0.459%	1,118,447	+19.532%
2025-11-06	17.5000	17.812000	17.0800	17.4300	-0.853%	1,425,307	+20.080%
2025-11-05	17.9300	18.230000	16.8400	17.5800	+15.128%	2,393,937	+19.056%
2025-11-04	15.0400	15.350000	14.6900	15.2700	+1.462%	1,279,497	+37.066%
2025-11-03	14.6500	15.060000	14.1000	15.0500	+2.730%	2,443,514	+39.070%
2025-10-31	14.6200	15.020000	13.7300	14.6500	-0.204%	1,391,048	+42.867%
2025-10-30	14.9500	15.210000	14.4200	14.6800	-2.620%	2,168,156	+42.575%
2025-10-29	16.7700	18.080000	13.6250	15.0750	-16.621%	2,424,630	+38.839%
2025-10-28	18.1300	18.315000	17.8000	18.0800	-0.276%	1,170,862	+15.763%
2025-10-27	18.0800	18.335000	17.9900	18.1300	+0.610%	890,944	+15.444%
2025-10-24	18.4000	18.480000	18.0100	18.0200	-0.989%	447,963	+16.149%
2025-10-23	18.1900	18.280000	17.8800	18.2000	-0.546%	481,695	+15.000%
2025-10-22	18.4300	18.470000	17.9950	18.3000	-0.651%	500,142	+14.372%
2025-10-21	17.9400	18.550000	17.5850	18.4200	+3.135%	764,007	+13.626%
2025-10-20	17.7000	17.880000	17.5700	17.8600	+2.526%	379,117	+17.189%
2025-10-17	17.0900	17.430000	17.0150	17.4200	+1.279%	444,183	+20.149%
2025-10-16	17.0600	17.380000	16.9800	17.2000	+0.939%	558,586	+21.686%
2025-10-15	16.9300	17.230000	16.7700	17.0400	+1.068%	746,678	+22.829%
2025-10-14	16.6000	17.285000	16.5300	16.8600	0.000%	618,838	+24.140%
2025-10-13	16.3300	16.920000	16.1600	16.8600	+4.655%	658,357	+24.140%
2025-10-10	16.8300	16.830000	16.0100	16.1100	-3.706%	796,907	+29.919%
2025-10-09	17.5000	17.500000	16.7100	16.7300	-3.183%	495,314	+25.105%
2025-10-08	17.7800	17.880000	17.1900	17.2800	-2.428%	491,567	+21.123%
2025-10-07	18.3100	18.310000	17.4300	17.7100	-3.171%	482,755	+18.182%
2025-10-06	18.5700	18.580000	17.7350	18.2900	-1.295%	954,814	+14.434%
2025-10-03	18.5700	18.930000	18.5200	18.5300	+0.216%	471,852	+12.952%
2025-10-02	18.2300	18.655000	18.1450	18.4900	+1.538%	662,143	+13.196%
2025-10-01	18.1500	18.570000	17.8300	18.2100	+1.336%	615,991	+14.937%
2025-09-30	18.1100	18.410000	17.6000	17.9700	-1.534%	775,499	+16.472%
2025-09-29	18.7900	18.790000	18.1300	18.2500	-2.302%	1,287,462	+14.685%
2025-09-26	18.2200	18.840000	18.0950	18.6800	+2.694%	680,297	+12.045%
2025-09-25	18.2700	18.270000	17.7400	18.1900	-1.088%	1,091,855	+15.063%
2025-09-24	18.1100	18.410000	17.8100	18.3900	+1.267%	556,825	+13.812%
2025-09-23	18.0400	18.490000	18.0100	18.1600	+1.453%	826,318	+15.253%
2025-09-22	17.9600	18.110000	17.6800	17.9000	-0.941%	764,379	+16.927%
2025-09-19	18.2100	18.210000	17.7050	18.0700	-1.041%	1,340,945	+15.827%
2025-09-18	18.1400	18.315000	17.8800	18.2600	+1.107%	568,254	+14.622%
2025-09-17	18.0800	18.920000	17.9500	18.0600	+0.501%	946,030	+15.891%
2025-09-16	18.0600	18.360000	17.8200	17.9700	+0.167%	936,386	+16.472%
2025-09-15	17.3700	18.030000	17.1050	17.9400	+3.640%	786,772	+16.667%
2025-09-12	17.8100	17.810000	17.2800	17.3100	-2.862%	488,772	+20.913%
2025-09-11	16.9000	17.940000	16.9000	17.8200	+5.381%	856,534	+17.452%
2025-09-10	16.7400	16.990000	16.2500	16.9100	+0.356%	1,006,506	+23.773%
2025-09-09	17.4100	17.620000	16.6600	16.8500	-4.098%	1,175,834	+24.214%
2025-09-08	17.7000	17.890000	17.5550	17.5700	-0.622%	620,352	+19.124%
2025-09-05	17.3100	17.830000	17.0900	17.6800	+2.970%	760,919	+18.382%
2025-09-04	16.8800	17.470000	16.5400	17.1700	+1.839%	546,287	+21.899%
2025-09-03	16.5300	16.995000	16.4250	16.8600	+2.244%	852,749	+24.140%
2025-09-02	16.3900	16.605000	16.1400	16.4900	-0.543%	1,177,251	+26.925%
2025-08-29	17.0400	17.260000	16.5452	16.5800	-2.528%	789,725	+26.236%
2025-08-28	17.2300	17.400000	16.7000	17.0100	-0.990%	931,567	+23.045%
2025-08-27	16.8500	17.205800	16.7500	17.1800	+2.262%	773,354	+21.828%
2025-08-26	17.0900	17.380000	16.7150	16.8000	-3.614%	1,588,755	+24.583%
2025-08-25	17.2600	17.590000	16.9919	17.4300	+0.810%	1,079,913	+20.080%
2025-08-22	16.1100	17.350000	15.9875	17.2900	+10.057%	1,259,784	+21.053%
2025-08-21	15.9300	16.000000	15.6060	15.7100	-2.179%	550,763	+33.227%
2025-08-20	15.8800	16.120000	15.5800	16.0600	+1.134%	1,670,065	+30.324%
2025-08-19	15.5800	16.070000	15.5100	15.8800	+2.188%	489,123	+31.801%
2025-08-18	15.8500	15.960000	15.5400	15.5400	-1.019%	568,804	+34.685%
2025-08-15	15.9300	16.040000	15.5900	15.7000	-1.320%	766,994	+33.312%
2025-08-14	16.0900	16.090000	15.5900	15.9100	-2.751%	636,959	+31.552%
2025-08-13	15.7500	16.450000	15.4600	16.3600	+4.537%	958,425	+27.934%
2025-08-12	15.4200	16.040000	15.2000	15.6500	+2.288%	584,011	+33.738%
2025-08-11	15.3500	15.620000	14.9200	15.3000	+0.791%	1,239,196	+36.797%
2025-08-08	15.4800	15.620000	14.8700	15.1800	-2.065%	642,450	+37.879%
2025-08-07	15.3800	15.570000	14.9400	15.5000	+1.440%	800,597	+35.032%
2025-08-06	15.4000	15.425000	14.8600	15.2800	-0.908%	971,862	+36.976%
2025-08-05	14.5700	15.630000	14.4550	15.4200	+6.935%	1,180,282	+35.733%
2025-08-04	14.1300	14.860000	13.9600	14.4200	+2.342%	1,169,301	+45.146%
2025-08-01	13.9700	14.430000	13.3700	14.0900	-0.035%	1,682,638	+48.545%
2025-07-31	13.1300	14.350000	12.2550	14.0950	+7.842%	2,093,512	+48.492%
2025-07-30	17.1700	17.170000	12.3600	13.0700	-19.914%	2,746,250	+60.138%
2025-07-29	16.2700	16.655000	16.0325	16.3200	+0.123%	1,502,111	+28.248%
2025-07-28	15.8100	16.350000	15.7500	16.3000	+3.099%	1,124,891	+28.405%
2025-07-25	16.0800	16.080000	15.5300	15.8100	-0.189%	675,892	+32.385%
2025-07-24	16.4900	16.490000	15.7200	15.8400	-4.865%	1,187,728	+32.134%
2025-07-23	16.6600	16.995000	16.4100	16.6500	0.000%	1,054,063	+25.706%
2025-07-22	14.8800	16.660000	14.8800	16.6500	+11.820%	1,313,342	+25.706%
2025-07-21	14.7100	14.960000	14.6300	14.8900	+2.974%	1,733,401	+40.564%
2025-07-18	15.0500	15.090000	14.3800	14.4600	-2.823%	560,678	+44.744%
2025-07-17	15.1200	15.395000	14.8000	14.8800	+0.337%	838,568	+40.659%
2025-07-16	15.1500	15.510000	14.4969	14.8300	-1.133%	580,393	+41.133%
2025-07-15	15.8100	15.950000	14.9800	15.0000	-4.459%	496,637	+39.533%
2025-07-14	16.0600	16.114000	15.6000	15.7000	-2.605%	618,630	+33.312%
2025-07-11	16.0000	16.210000	15.7000	16.1200	-0.248%	325,878	+29.839%
2025-07-10	15.8600	16.460000	15.8000	16.1600	+2.603%	404,780	+29.517%
2025-07-09	15.9000	15.930000	15.4100	15.7500	-1.068%	746,115	+32.889%
2025-07-08	15.8300	16.080000	15.5500	15.9200	+0.887%	488,222	+31.470%
2025-07-07	16.4700	16.570000	15.6700	15.7800	-5.111%	649,492	+32.636%
2025-07-03	16.6800	16.780000	16.2400	16.6300	-0.060%	418,832	+25.857%
2025-07-02	15.9600	16.660000	15.9200	16.6400	+4.195%	819,329	+25.781%
2025-07-01	14.7400	16.320000	14.7200	15.9700	+7.109%	1,198,270	+31.058%
2025-06-30	14.7500	15.000000	14.4000	14.9100	+1.636%	982,463	+40.376%
2025-06-27	13.9000	14.720000	13.8600	14.6700	+5.768%	922,350	+42.672%
2025-06-26	13.7400	13.999900	13.5100	13.8700	+1.093%	990,146	+50.901%
2025-06-25	14.5300	14.530000	13.6450	13.7200	-5.118%	648,664	+52.551%
2025-06-24	14.8500	14.850000	14.2000	14.4600	-1.900%	691,492	+44.744%
2025-06-23	14.1300	14.850000	14.0000	14.7400	+3.149%	1,183,908	+41.995%
2025-06-20	14.2300	14.370000	14.0000	14.2900	+1.276%	1,529,700	+46.466%
2025-06-18	14.4200	14.720000	14.0700	14.1100	-2.014%	734,828	+48.335%
2025-06-17	14.5900	15.000000	14.3600	14.4000	-2.373%	849,515	+45.347%
2025-06-16	14.8800	14.945000	14.5500	14.7500	+0.958%	496,215	+41.898%
2025-06-13	15.4100	15.680000	14.5600	14.6100	-6.645%	831,166	+43.258%
2025-06-12	15.4100	15.700000	15.3100	15.6500	+0.192%	632,128	+33.738%
2025-06-11	16.7300	16.800000	15.5950	15.6200	-6.186%	1,098,894	+33.995%
2025-06-10	17.4100	17.410000	16.5950	16.6500	-3.534%	844,571	+25.706%
2025-06-09	16.5100	17.420000	16.4700	17.2600	+6.477%	1,163,185	+21.263%
2025-06-06	16.1200	16.270000	15.9100	16.2100	+2.336%	661,287	+29.118%
2025-06-05	15.8800	16.065000	15.7000	15.8400	-0.752%	608,401	+32.134%
2025-06-04	15.8900	16.200000	15.7300	15.9600	-1.176%	738,303	+31.140%
2025-06-03	15.4000	16.300000	15.2200	16.1500	+3.526%	1,152,842	+29.598%
2025-06-02	15.2100	16.060000	14.9275	15.6000	+1.761%	1,916,591	+34.167%
2025-05-30	15.6200	16.060000	15.1950	15.3300	-3.463%	1,333,498	+36.530%
2025-05-29	16.7950	16.850000	15.3700	15.8800	-5.194%	1,777,687	+31.801%
2025-05-28	16.7000	17.949900	16.1400	16.7500	+31.167%	3,952,128	+24.955%
2025-05-27	12.8100	12.995000	12.5300	12.7700	+0.869%	1,136,526	+63.900%
2025-05-23	12.5500	12.680000	12.3600	12.6600	-1.094%	916,751	+65.324%
2025-05-22	12.4400	12.960000	12.4250	12.8000	+3.476%	1,468,904	+63.516%
2025-05-21	13.5200	13.545000	12.2400	12.3700	-9.840%	1,094,215	+69.200%
2025-05-20	13.8000	14.010000	13.5600	13.7200	-0.363%	1,067,854	+52.551%
2025-05-19	13.3500	13.940000	13.3300	13.7700	+1.399%	832,976	+51.997%
2025-05-16	12.9600	13.685000	12.9050	13.5800	+4.865%	1,063,210	+54.124%
2025-05-15	12.8600	13.015000	12.7200	12.9500	-0.231%	667,170	+61.622%
2025-05-14	12.8700	13.135000	12.6700	12.9800	+1.565%	977,416	+61.248%
2025-05-13	13.1500	13.188400	12.7700	12.7800	-2.219%	819,587	+63.772%
2025-05-12	13.0000	13.440000	12.8800	13.0700	+6.956%	1,154,536	+60.138%
2025-05-09	12.8600	13.020000	12.1950	12.2200	-4.232%	926,328	+71.277%
2025-05-08	12.8500	12.980000	12.5100	12.7600	0.000%	1,106,856	+64.028%
2025-05-07	13.5300	13.565000	12.7400	12.7600	-4.419%	818,235	+64.028%
2025-05-06	13.6400	13.660000	13.3200	13.3500	-3.050%	646,358	+56.779%
2025-05-05	14.1800	14.235000	13.7500	13.7700	-3.233%	472,610	+51.997%
2025-05-02	14.2500	14.400000	14.0300	14.2300	+0.636%	512,911	+47.084%
2025-05-01	14.0500	14.260000	13.9200	14.1400	+1.435%	615,258	+48.020%
2025-04-30	14.0900	14.165000	13.5250	13.9400	-1.831%	783,454	+50.143%
2025-04-29	14.4700	14.518000	14.0200	14.2000	-1.866%	571,222	+47.394%
2025-04-28	14.4700	14.620000	14.2800	14.4700	-0.344%	452,300	+44.644%
2025-04-25	14.4500	14.580000	14.1700	14.5200	-0.412%	382,128	+44.146%
2025-04-24	14.3600	14.600000	14.1800	14.5800	+1.532%	950,679	+43.553%
2025-04-23	14.7700	15.150000	14.3100	14.3600	-0.208%	689,950	+45.752%
2025-04-22	14.1800	14.580000	13.9300	14.3900	+2.859%	1,452,117	+45.448%
2025-04-21	13.8600	14.025000	13.5200	13.9900	+0.215%	666,038	+49.607%
2025-04-17	13.7400	14.070000	13.5000	13.9600	+1.601%	473,822	+49.928%
2025-04-16	13.9300	14.150000	13.6700	13.7400	-1.997%	701,411	+52.329%
2025-04-15	14.2500	14.460000	13.8100	14.0200	-1.889%	777,897	+49.287%
2025-04-14	14.9900	15.150000	14.0900	14.2900	-3.900%	690,246	+46.466%
2025-04-11	14.9000	15.115000	14.3300	14.8700	-0.602%	684,028	+40.753%
2025-04-10	15.1500	15.215000	14.4300	14.9600	-3.608%	765,076	+39.906%
2025-04-09	14.2600	16.120000	14.2600	15.5200	+7.331%	1,751,461	+34.858%
2025-04-08	15.5800	15.980000	14.3550	14.4600	-6.890%	1,080,206	+44.744%
2025-04-07	14.9900	15.790000	14.3450	15.5300	+1.703%	1,536,604	+34.771%
2025-04-04	14.6400	15.610000	14.4850	15.2700	+5.456%	1,181,013	+37.066%
2025-04-03	14.4600	14.660000	13.9300	14.4800	-3.787%	1,357,565	+44.544%
2025-04-02	14.4800	15.190000	14.4800	15.0500	+3.153%	1,138,737	+39.070%
2025-04-01	14.4100	14.820000	13.8300	14.5900	+0.829%	1,093,550	+43.454%
2025-03-31	15.2800	15.605000	14.0850	14.4700	-9.108%	2,601,498	+44.644%
2025-03-28	16.4300	16.430000	15.6750	15.9200	-3.457%	570,072	+31.470%
2025-03-27	16.4100	16.739700	16.2300	16.4900	+0.795%	761,729	+26.925%
2025-03-26	16.0600	16.380000	15.9300	16.3600	+1.995%	724,456	+27.934%
2025-03-25	16.6300	16.630000	16.0100	16.0400	-3.895%	783,064	+30.486%
2025-03-24	17.4400	17.600000	16.6000	16.6900	-2.965%	856,644	+25.404%
2025-03-21	16.9000	17.340000	16.7900	17.2000	+0.880%	2,138,866	+21.686%
2025-03-20	17.0200	17.180000	16.9200	17.0500	-0.059%	699,628	+22.757%
2025-03-19	16.9400	17.240000	16.8450	17.0600	+1.246%	797,105	+22.685%
2025-03-18	16.7300	16.890000	16.3605	16.8500	+0.298%	681,382	+24.214%
2025-03-17	16.3900	16.865000	16.2300	16.8000	+2.689%	889,123	+24.583%
2025-03-14	16.2300	16.500000	15.8100	16.3600	+1.931%	607,686	+27.934%
2025-03-13	16.2000	16.590000	15.7500	16.0500	-0.926%	680,114	+30.405%
2025-03-12	16.5600	16.600000	15.9300	16.2000	-1.699%	725,931	+29.198%
2025-03-11	17.6700	17.670000	16.0800	16.4800	-3.626%	720,967	+27.002%
2025-03-10	16.6200	17.415000	16.5900	17.1000	+2.212%	1,229,756	+22.398%
2025-03-07	16.7700	17.100000	16.6400	16.7300	-0.476%	979,623	+25.105%
2025-03-06	16.2200	16.870000	16.0800	16.8100	+2.688%	1,128,344	+24.509%
2025-03-05	16.9400	17.450000	15.9750	16.3700	-2.675%	804,989	+27.856%
2025-03-04	17.3500	17.350000	16.7800	16.8200	-3.721%	858,847	+24.435%
2025-03-03	17.9000	17.975000	17.4400	17.4700	-1.909%	1,085,270	+19.805%
2025-02-28	17.6500	17.850000	17.4900	17.8100	+0.792%	882,383	+17.518%
2025-02-27	18.3000	18.410000	17.6500	17.6700	-4.228%	962,812	+18.449%
2025-02-26	18.7100	18.720000	17.8500	18.4500	-1.231%	978,448	+13.442%
2025-02-25	18.2300	18.780000	18.1500	18.6800	+1.082%	877,595	+12.045%
2025-02-24	18.7500	18.750000	18.2600	18.4800	-1.229%	844,173	+13.258%
2025-02-21	19.5000	19.680000	18.5100	18.7100	-2.603%	730,589	+11.865%
2025-02-20	19.1500	19.450000	18.8950	19.2100	-0.311%	772,305	+8.954%
2025-02-19	19.2600	19.480000	19.0000	19.2700	-0.874%	470,487	+8.614%
2025-02-18	19.7800	19.920000	19.3400	19.4400	-1.719%	855,562	+7.665%
2025-02-14	19.3500	19.907000	19.3500	19.7800	+3.506%	632,193	+5.814%
2025-02-13	19.2500	19.585000	19.1000	19.1100	0.000%	439,460	+9.524%
2025-02-12	19.3600	19.740000	18.9500	19.1100	-2.649%	571,495	+9.524%
2025-02-11	19.3500	19.650000	18.9500	19.6300	+0.615%	815,459	+6.623%
2025-02-10	19.1300	19.575000	19.0100	19.5100	+3.118%	705,937	+7.278%
2025-02-07	19.6300	19.770000	18.7350	18.9200	-4.203%	932,637	+10.624%
2025-02-06	19.4300	20.140000	19.4300	19.7500	+3.026%	889,223	+5.975%
2025-02-05	18.8800	19.195000	18.7050	19.1700	+1.644%	730,156	+9.181%
2025-02-04	18.4800	19.060000	18.2900	18.8600	+1.562%	798,072	+10.976%
2025-02-03	19.2500	19.370000	18.4700	18.5700	-5.448%	1,269,565	+12.709%
2025-01-31	19.4400	20.030000	19.0300	19.6400	+0.204%	1,555,920	+6.568%
2025-01-30	20.3100	20.345000	18.9500	19.6000	-3.472%	1,502,916	+6.786%
2025-01-29	20.2100	21.090000	19.3850	20.3050	-7.746%	2,320,616	+3.078%
2025-01-28	21.8500	22.112500	21.4100	22.0100	+0.502%	870,228	-4.907%
2025-01-27	21.9900	22.455000	21.8000	21.9000	-0.455%	900,422	-4.429%
2025-01-24	21.6900	22.130000	21.5100	22.0000	+1.852%	667,436	-4.864%
2025-01-23	21.4900	21.870000	21.3800	21.6000	-0.323%	537,742	-3.102%
2025-01-22	21.7800	21.785000	21.1550	21.6700	-1.095%	648,863	-3.415%
2025-01-21	21.6500	22.170000	21.5250	21.9100	+1.248%	653,759	-4.473%
2025-01-17	22.1100	22.145000	21.5600	21.6400	-0.916%	553,167	-3.281%
2025-01-16	22.1200	22.120000	21.6300	21.8400	-1.221%	491,629	-4.167%
2025-01-15	22.5400	22.620000	22.0800	22.1100	+0.959%	349,594	-5.337%
2025-01-14	22.0200	22.140000	21.7050	21.9000	+0.137%	322,022	-4.429%
2025-01-13	21.6800	21.940000	21.5000	21.8700	-0.455%	450,148	-4.298%
2025-01-10	21.8000	22.185000	21.5700	21.9700	-1.125%	520,529	-4.734%
2025-01-08	22.7000	22.700000	22.1900	22.2200	-2.501%	534,810	-5.806%
2025-01-07	23.4700	23.530000	22.4300	22.7900	-3.227%	538,313	-8.161%
2025-01-06	24.1800	24.620000	23.2464	23.5500	-2.806%	595,587	-11.125%
2025-01-03	24.5500	24.770000	23.9100	24.2300	-1.263%	729,776	-13.619%
2025-01-02	25.0200	25.140000	24.4600	24.5400	-1.048%	398,955	-14.711%
2024-12-31	24.5700	24.850000	24.4200	24.8000	+1.723%	436,135	-15.605%
2024-12-30	24.5000	24.615000	24.2000	24.3800	-1.535%	467,572	-14.151%
2024-12-27	24.9900	25.460000	24.6400	24.7600	-1.551%	244,148	-15.468%
2024-12-26	25.0000	25.320000	24.9300	25.1500	-0.159%	309,515	-16.779%
2024-12-24	25.3000	25.435000	24.8350	25.1900	+0.199%	184,201	-16.911%
2024-12-23	25.2600	25.520000	25.0500	25.1400	-0.079%	514,583	-16.746%
2024-12-20	25.0100	25.890000	24.9700	25.1600	-0.198%	2,292,615	-16.812%
2024-12-19	25.8400	26.215000	24.7200	25.2100	+1.326%	626,174	-16.977%
2024-12-18	25.9100	26.410000	24.7650	24.8800	-3.341%	431,901	-15.876%
2024-12-17	25.8600	26.250000	25.6900	25.7400	-1.038%	322,778	-18.687%
2024-12-16	25.9000	26.390000	25.7800	26.0100	+0.231%	307,823	-19.531%
2024-12-13	26.7700	26.950000	25.8500	25.9500	-2.663%	316,564	-19.345%
2024-12-12	27.5000	27.615000	26.6400	26.6600	-3.195%	402,543	-21.493%
2024-12-11	27.7900	27.980000	27.3350	27.5400	0.000%	367,759	-24.001%
2024-12-10	27.5400	27.850000	27.1000	27.5400	+0.036%	365,824	-24.001%
2024-12-09	27.2200	27.690000	27.1800	27.5300	+1.437%	337,303	-23.974%
2024-12-06	27.1500	27.390000	26.6900	27.1400	+1.231%	450,040	-22.881%
2024-12-05	27.5300	27.530000	26.7800	26.8100	-2.968%	345,659	-21.932%
2024-12-04	27.3700	27.870000	27.3400	27.6300	+0.327%	245,940	-24.249%
2024-12-03	28.0000	28.000000	27.1000	27.5400	-2.823%	417,158	-24.001%
2024-12-02	28.1600	28.480000	27.5800	28.3400	+0.782%	365,403	-26.147%
2024-11-29	28.2900	28.640000	27.7400	28.1200	-0.319%	209,200	-25.569%
2024-11-27	27.9900	28.730000	27.6500	28.2100	+1.731%	431,050	-25.806%
2024-11-26	28.0800	28.080000	27.3000	27.7300	-1.910%	758,979	-24.522%
2024-11-25	27.4000	28.650000	27.3500	28.2700	+4.549%	748,537	-25.964%
2024-11-22	27.0000	27.280000	26.7650	27.0400	+1.160%	737,771	-22.596%
2024-11-21	26.9200	27.080000	26.4000	26.7300	-0.149%	313,440	-21.698%
2024-11-20	27.8100	27.870000	26.6500	26.7700	-4.835%	443,976	-21.815%
2024-11-19	28.3800	28.515000	27.6900	28.1300	-2.394%	381,147	-25.595%
2024-11-18	29.0600	29.395000	28.7800	28.8200	-0.928%	416,401	-27.377%
2024-11-15	29.6100	29.630000	28.9300	29.0900	-1.256%	277,142	-28.051%
2024-11-14	29.9900	30.180000	28.8350	29.4600	-1.041%	458,668	-28.955%
2024-11-13	29.8900	30.080000	29.4400	29.7700	+0.303%	375,942	-29.694%
2024-11-12	29.7500	29.940000	29.2200	29.6800	-0.336%	424,192	-29.481%
2024-11-11	29.6500	29.900000	29.5350	29.7800	+0.710%	417,330	-29.718%
2024-11-08	29.5900	29.890000	29.1500	29.5700	-0.202%	453,856	-29.219%
2024-11-07	29.1000	29.680000	28.6350	29.6300	+1.507%	389,754	-29.362%
2024-11-06	28.7800	29.580000	28.4900	29.1900	+5.646%	541,647	-28.297%
2024-11-05	27.4600	27.675000	26.7900	27.6300	-0.072%	427,716	-24.249%
2024-11-04	27.6600	28.330000	27.4900	27.6500	0.000%	458,424	-24.304%
2024-11-01	27.6000	28.120000	27.3000	27.6500	+0.876%	487,858	-24.304%
2024-10-31	27.5700	28.180000	27.1500	27.4100	-1.154%	575,400	-23.641%
2024-10-30	25.3100	28.090000	25.3100	27.7300	+3.509%	1,416,666	-24.522%
2024-10-29	27.4600	27.728900	26.2800	26.7900	-3.841%	769,115	-21.874%
2024-10-28	27.7400	28.160000	27.7100	27.8600	+1.309%	535,659	-24.874%
2024-10-25	27.9900	28.140000	27.1750	27.5000	-0.650%	295,420	-23.891%
2024-10-24	27.3500	27.830000	27.2750	27.6800	+1.541%	235,381	-24.386%
2024-10-23	27.1900	27.530000	26.9400	27.2600	-0.220%	239,911	-23.221%
2024-10-22	27.2300	27.400000	26.9200	27.3200	-0.763%	356,218	-23.389%
2024-10-21	27.9600	28.570000	27.4000	27.5300	-1.573%	386,965	-23.974%
2024-10-18	28.2600	28.495000	27.9000	27.9700	-0.710%	381,548	-25.170%
2024-10-17	28.2700	28.860000	27.7000	28.1700	-0.142%	339,638	-25.701%
2024-10-16	27.6600	28.440000	27.5850	28.2100	+3.409%	391,785	-25.806%
2024-10-15	27.0000	27.670000	27.0000	27.2800	+0.405%	442,228	-23.277%
2024-10-14	26.8000	27.280000	26.6600	27.1700	+0.966%	314,700	-22.967%
2024-10-11	26.5900	26.910000	26.5500	26.9100	+0.749%	321,332	-22.222%
2024-10-10	27.0000	27.195000	26.4900	26.7100	-2.554%	411,532	-21.640%
2024-10-09	27.3300	27.860000	27.0500	27.4100	+0.146%	213,411	-23.641%
2024-10-08	27.8000	28.030000	27.0600	27.3700	-1.227%	239,889	-23.529%
2024-10-07	28.1900	28.320000	27.5900	27.7100	-2.567%	307,862	-24.468%
2024-10-04	28.3900	29.080000	28.2000	28.4400	+1.790%	359,750	-26.406%
2024-10-03	28.2200	28.400000	27.6400	27.9400	-1.999%	456,840	-25.089%
2024-10-02	28.4700	28.635000	27.8400	28.5100	-1.247%	551,668	-26.587%
2024-10-01	28.6800	29.040000	28.1700	28.8700	+0.035%	326,514	-27.503%
2024-09-30	28.6800	28.960000	28.2900	28.8600	+0.069%	412,493	-27.477%
2024-09-27	29.0000	29.330000	28.3300	28.8400	+0.278%	463,010	-27.427%
2024-09-26	28.4600	29.100000	28.2603	28.7600	+2.312%	394,131	-27.225%
2024-09-25	28.4800	28.590000	27.7950	28.1100	-1.438%	449,289	-25.543%
2024-09-24	27.2300	28.630000	27.2300	28.5200	+5.046%	472,790	-26.613%
2024-09-23	26.7400	27.230000	26.0900	27.1500	+1.647%	552,417	-22.910%
2024-09-20	26.9000	27.120000	26.3100	26.7100	-1.220%	1,107,655	-21.640%
2024-09-19	26.6800	27.080000	26.1500	27.0400	+3.641%	577,877	-22.596%
2024-09-18	25.9500	26.760000	25.9500	26.0900	+0.772%	894,376	-19.778%
2024-09-17	25.9400	26.585000	25.8150	25.8900	+0.388%	676,156	-19.158%
2024-09-16	26.1000	26.440000	25.4950	25.7900	-0.386%	586,425	-18.845%
2024-09-13	25.1900	25.940000	25.1700	25.8900	+4.648%	990,737	-19.158%
2024-09-12	24.7900	25.020000	24.3900	24.7400	+0.162%	486,593	-15.400%
2024-09-11	24.9000	25.020000	24.3900	24.7000	-1.358%	346,876	-15.263%
2024-09-10	24.7100	25.100000	24.3500	25.0400	+1.090%	284,178	-16.414%
2024-09-09	25.4100	25.460000	24.7600	24.7700	-2.017%	326,613	-15.503%
2024-09-06	25.4400	25.890000	24.5900	25.2800	-1.057%	474,086	-17.207%
2024-09-05	26.1600	26.220000	25.5000	25.5500	-1.731%	228,170	-18.082%
2024-09-04	26.1600	26.495000	25.8300	26.0000	-0.952%	256,958	-19.500%
2024-09-03	26.7300	27.130000	26.1400	26.2500	-3.101%	341,979	-20.267%
2024-08-30	26.9200	27.420000	26.7700	27.0900	+1.995%	416,827	-22.739%
2024-08-29	26.8300	27.000000	26.2800	26.5600	-0.450%	339,847	-21.197%
2024-08-28	26.8700	27.220000	26.3800	26.6800	-1.222%	441,219	-21.552%
2024-08-27	26.7500	27.230000	26.3900	27.0100	-0.258%	318,325	-22.510%
2024-08-26	27.3200	27.721500	27.0700	27.0800	-1.456%	409,973	-22.710%
2024-08-23	27.0600	27.540000	26.9700	27.4800	+2.499%	559,002	-23.836%
2024-08-22	27.0900	27.200000	26.6550	26.8100	-1.687%	214,525	-21.932%
2024-08-21	27.3200	27.595000	26.8850	27.2700	+1.300%	246,979	-23.249%
2024-08-20	26.8900	26.990000	26.6000	26.9200	+0.037%	207,438	-22.251%
2024-08-19	26.5100	27.140000	26.4800	26.9100	+1.394%	358,215	-22.222%
2024-08-16	26.8100	27.610000	26.4500	26.5400	-1.118%	256,034	-21.138%
2024-08-15	26.6300	26.850000	26.0300	26.8400	+5.214%	510,733	-22.019%
2024-08-14	26.5600	26.560000	25.4800	25.5100	-3.114%	385,904	-17.954%
2024-08-13	26.0600	26.400000	25.8300	26.3300	+2.094%	318,803	-20.509%
2024-08-12	26.3500	26.350000	25.5400	25.7900	-2.385%	355,599	-18.845%
2024-08-09	26.2600	26.430000	25.7200	26.4200	+0.801%	296,276	-20.780%
2024-08-08	26.1700	26.600000	25.8700	26.2100	+0.306%	336,962	-20.145%
2024-08-07	26.6000	26.970000	25.8200	26.1300	-0.873%	365,908	-19.900%
2024-08-06	27.0500	27.350000	26.1300	26.3600	-3.124%	468,863	-20.599%
2024-08-05	27.3200	27.490000	26.6500	27.2100	-5.945%	553,534	-23.080%
2024-08-02	27.8800	29.210000	27.4000	28.9300	-0.310%	628,469	-27.653%
2024-08-01	30.9500	30.950000	28.8200	29.0200	-5.840%	643,337	-27.877%
2024-07-31	27.8300	31.490000	27.6100	30.8200	+18.311%	1,498,626	-32.090%
2024-07-30	25.4700	26.120000	25.2600	26.0500	+2.117%	674,915	-19.655%
2024-07-29	26.3200	26.320000	25.4700	25.5100	-3.004%	477,346	-17.954%
2024-07-26	25.4000	26.380000	25.3700	26.3000	+4.241%	361,398	-20.418%
2024-07-25	24.1900	25.460000	24.0400	25.2300	+4.386%	540,045	-17.043%
2024-07-24	24.5200	25.090000	23.9000	24.1700	-1.668%	380,064	-13.405%
2024-07-23	24.4800	24.820000	24.0500	24.5800	-0.607%	458,396	-14.849%
2024-07-22	24.6500	24.965000	23.8600	24.7300	+1.145%	417,055	-15.366%
2024-07-19	24.6100	24.660000	24.0000	24.4500	-0.690%	436,199	-14.397%
2024-07-18	24.9300	25.775000	24.3800	24.6200	-2.534%	472,131	-14.988%
2024-07-17	24.7600	25.270000	24.5100	25.2600	+1.568%	407,157	-17.142%
2024-07-16	23.5200	25.185000	23.2900	24.8700	+7.616%	628,205	-15.842%
2024-07-15	23.0900	23.610000	23.0200	23.1100	+0.043%	549,987	-9.433%
2024-07-12	22.9900	23.310000	22.4750	23.1000	+1.405%	840,252	-9.394%
2024-07-11	22.5900	23.070000	22.3700	22.7800	+3.829%	569,373	-8.121%
2024-07-10	21.2100	22.030000	21.1100	21.9400	+3.833%	615,978	-4.603%
2024-07-09	22.4200	22.420000	21.0000	21.1300	-6.005%	973,324	-0.947%
2024-07-08	22.6800	23.160000	22.4500	22.4800	-0.399%	380,424	-6.895%
2024-07-05	23.0700	23.150000	22.2700	22.5700	-1.912%	411,899	-7.266%
2024-07-03	23.5300	23.530000	22.9300	23.0100	-1.456%	191,368	-9.040%
2024-07-02	23.4800	23.770000	23.2100	23.3500	-0.638%	329,526	-10.364%