Dark

MNRO
Monro, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

14.18USD+1.141%(+0.16)595,034

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:16:30 AM EDT

14.10USD+0.571%(+0.08)0

After-hours

Oct 2, 2026 4:26:30 PM EDT

14.18USD0.000%(0.00)55,690

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.3000	14.420000	14.1000	14.1800	+1.141%	595,034	0.000%
2026-10-01	13.7800	14.025000	13.5000	14.0200	+0.214%	834,598	+1.141%
2026-09-30	13.8600	14.155000	13.6200	13.9900	+1.672%	697,473	+1.358%
2026-09-29	13.5000	13.955000	13.4999	13.7600	+2.687%	528,421	+3.052%
2026-09-28	13.5000	13.740000	13.1500	13.4000	-2.475%	1,172,291	+5.821%
2026-09-25	14.0000	14.198000	13.7300	13.7400	-1.717%	761,216	+3.202%
2026-09-24	14.0400	14.340000	13.8500	13.9800	-0.285%	959,769	+1.431%
2026-09-23	14.1400	14.140000	13.3300	14.0200	-1.889%	816,402	+1.141%
2026-09-22	12.9800	14.400000	12.9800	14.2900	+10.775%	1,338,839	-0.770%
2026-09-21	12.3400	13.050000	12.1800	12.9000	+6.612%	1,291,658	+9.922%
2026-09-18	12.1900	12.320000	11.7500	12.1000	-1.224%	2,795,934	+17.190%
2026-09-17	12.3600	12.550000	12.2300	12.2500	+0.575%	1,060,882	+15.755%
2026-09-16	12.5200	12.730000	12.0550	12.1800	-2.716%	1,216,372	+16.420%
2026-09-15	12.8100	12.830000	12.4650	12.5200	-2.644%	1,016,416	+13.259%
2026-09-14	12.7800	12.965000	12.5000	12.8600	+0.547%	667,542	+10.264%
2026-09-11	12.7600	12.860000	12.4750	12.7900	+1.750%	586,637	+10.868%
2026-09-10	12.3100	12.710000	12.1500	12.5700	+0.239%	841,956	+12.808%
2026-09-09	12.3700	12.650000	12.3700	12.5400	+0.240%	1,304,648	+13.078%
2026-09-08	13.3200	13.320000	12.4000	12.5100	-5.869%	767,091	+13.349%
2026-09-04	12.5500	13.355000	12.4700	13.2900	+5.476%	833,168	+6.697%
2026-09-03	12.5550	12.810000	12.3000	12.6000	+1.531%	526,560	+12.540%
2026-09-02	12.5400	12.710000	12.3100	12.4100	-0.161%	578,371	+14.263%
2026-09-01	12.2800	12.755000	12.1200	12.4300	-0.241%	530,866	+14.079%
2026-08-31	12.7700	12.840000	12.4275	12.4600	-3.858%	845,101	+13.804%
2026-08-28	12.3800	13.270000	12.2500	12.9600	+5.796%	970,181	+9.414%
2026-08-27	12.5600	12.560000	12.1850	12.2500	-2.855%	751,152	+15.755%
2026-08-26	14.0000	14.060000	12.5600	12.6100	-9.670%	1,188,861	+12.450%
2026-08-25	12.6000	13.990000	12.2100	13.9600	+8.554%	2,341,945	+1.576%
2026-08-24	12.5200	13.030000	12.5200	12.8600	+2.470%	1,358,589	+10.264%
2026-08-21	12.0500	12.590000	12.0400	12.5500	+4.933%	1,163,493	+12.988%
2026-08-20	12.2500	12.280000	11.6550	11.9600	-4.853%	1,129,838	+18.562%
2026-08-19	11.9400	12.660000	11.9400	12.5700	+6.076%	1,479,918	+12.808%
2026-08-18	11.5600	11.940000	11.3400	11.8500	+2.509%	1,230,558	+19.662%
2026-08-17	11.5200	11.680000	11.2750	11.5600	+0.697%	1,300,274	+22.664%
2026-08-14	11.1800	11.490000	11.0600	11.4800	+1.863%	1,087,973	+23.519%
2026-08-13	11.5400	11.978000	11.2500	11.2700	-1.829%	1,205,048	+25.821%
2026-08-12	11.9300	11.930000	11.2700	11.4800	-1.544%	1,556,190	+23.519%
2026-08-11	11.7400	12.110000	11.6100	11.6600	-0.850%	840,932	+21.612%
2026-08-10	12.5400	12.605000	11.6600	11.7600	-7.620%	1,392,639	+20.578%
2026-08-07	12.4900	12.880000	12.3900	12.7300	+2.579%	600,452	+11.390%
2026-08-06	13.2900	13.290000	12.3500	12.4100	-5.627%	1,482,071	+14.263%
2026-08-05	13.3500	13.485000	13.0200	13.1500	+0.382%	885,486	+7.833%
2026-08-04	12.8300	13.130000	12.5850	13.1000	+2.745%	910,072	+8.244%
2026-08-03	12.2500	12.990000	12.2500	12.7500	+4.082%	981,822	+11.216%
2026-07-31	13.4100	13.485000	12.1600	12.2500	-8.888%	2,020,707	+15.755%
2026-07-30	13.4600	13.770000	13.0100	13.4450	+1.433%	1,728,876	+5.467%
2026-07-29	14.5020	16.060000	13.2300	13.2550	-22.936%	2,970,736	+6.978%
2026-07-28	17.0100	17.400000	16.9000	17.2000	+1.535%	975,833	-17.558%
2026-07-27	16.9700	17.140000	16.7500	16.9400	+0.893%	655,480	-16.293%
2026-07-24	16.7500	17.060000	16.3800	16.7900	+0.479%	555,847	-15.545%
2026-07-23	16.3400	16.730000	16.2600	16.7100	-0.713%	686,619	-15.141%
2026-07-22	17.1000	17.390000	16.8100	16.8300	-1.406%	487,610	-15.746%
2026-07-21	17.0700	17.510000	16.6200	17.0700	+1.668%	1,117,308	-16.930%
2026-07-20	17.1300	17.440000	16.6600	16.7900	-1.002%	448,992	-15.545%
2026-07-17	17.2800	17.560000	16.7400	16.9600	-2.864%	479,712	-16.392%
2026-07-16	17.1100	17.870000	17.0600	17.4600	+1.453%	766,810	-18.786%
2026-07-15	17.3600	18.100000	17.1900	17.2100	-0.692%	537,540	-17.606%
2026-07-14	16.7500	17.355000	16.4600	17.3300	+4.967%	603,400	-18.177%
2026-07-13	16.9000	17.200000	16.4400	16.5100	-1.785%	845,489	-14.113%
2026-07-10	16.8300	17.150000	16.5600	16.8100	-0.119%	582,591	-15.645%
2026-07-09	16.6400	16.880000	16.5200	16.8300	+1.753%	629,307	-15.746%
2026-07-08	16.9400	17.180000	16.1500	16.5400	-4.503%	1,275,448	-14.268%
2026-07-07	17.1000	17.680000	17.0300	17.3200	+0.581%	684,418	-18.129%
2026-07-06	17.3600	17.400000	16.9100	17.2200	+0.058%	727,421	-17.654%
2026-07-02	17.1750	17.340000	16.8300	17.2100	+0.350%	871,111	-17.606%
2026-07-01	17.0400	17.420000	16.9400	17.1500	+0.234%	900,138	-17.318%
2026-06-30	16.9000	17.270000	16.3900	17.1100	+0.884%	720,966	-17.124%
2026-06-29	16.8900	17.100000	16.7050	16.9600	-1.510%	874,611	-16.392%
2026-06-26	16.0000	17.270000	15.7000	17.2200	+7.290%	1,346,205	-17.654%
2026-06-25	15.7100	16.110000	15.6301	16.0500	+2.164%	977,045	-11.651%
2026-06-24	15.6300	15.950000	15.5200	15.7100	+1.881%	1,058,452	-9.739%
2026-06-23	15.3050	15.630000	15.1500	15.4200	+0.456%	759,835	-8.042%
2026-06-22	15.5000	15.770000	15.1350	15.3500	-1.286%	916,309	-7.622%
2026-06-18	15.4800	16.180000	15.4100	15.5500	+2.370%	5,887,568	-8.810%
2026-06-17	15.8900	16.255000	15.1600	15.1900	-5.063%	1,261,791	-6.649%
2026-06-16	16.3400	16.560000	15.8000	16.0000	-1.538%	1,325,536	-11.375%
2026-06-15	16.3200	16.690000	16.1450	16.2500	+1.881%	1,394,875	-12.738%
2026-06-12	15.7300	16.170000	15.5200	15.9500	-0.808%	1,009,911	-11.097%
2026-06-11	13.9800	16.120000	13.9800	16.0800	+13.160%	1,567,660	-11.816%
2026-06-10	14.5300	14.895000	14.0900	14.2100	-3.070%	1,243,953	-0.211%
2026-06-09	14.9300	15.210000	14.5000	14.6600	-0.136%	1,354,362	-3.274%
2026-06-08	14.5800	15.250000	14.5000	14.6800	+1.032%	1,387,789	-3.406%
2026-06-05	15.3000	15.620000	14.5300	14.5300	-5.588%	1,291,627	-2.409%
2026-06-04	15.8200	15.870000	15.1400	15.3900	-1.156%	1,152,879	-7.862%
2026-06-03	15.6500	16.080000	15.5300	15.5700	-1.268%	1,057,676	-8.927%
2026-06-02	15.6500	15.890000	15.4100	15.7700	+0.446%	1,027,410	-10.082%
2026-06-01	16.2300	16.400000	15.5850	15.7000	-4.559%	1,587,337	-9.682%
2026-05-29	16.5000	16.860000	16.1100	16.4500	-1.023%	1,174,512	-13.799%
2026-05-28	15.9150	17.270000	15.8450	16.6200	+2.466%	2,157,277	-14.681%
2026-05-27	17.1600	18.660000	15.6400	16.2200	-2.053%	3,544,199	-12.577%
2026-05-26	17.0000	17.290000	16.4100	16.5600	-1.134%	1,779,755	-14.372%
2026-05-22	16.3200	16.875000	16.0800	16.7500	+2.259%	547,982	-15.343%
2026-05-21	15.8400	16.540000	15.6600	16.3800	+1.866%	936,821	-13.431%
2026-05-20	15.3100	16.080000	14.9700	16.0800	+5.236%	915,747	-11.816%
2026-05-19	15.5400	15.550000	15.1000	15.2800	-2.922%	1,166,409	-7.199%
2026-05-18	15.5700	15.880000	15.1200	15.7400	-0.127%	1,416,344	-9.911%
2026-05-15	16.1000	16.530000	15.5250	15.7600	-3.431%	796,530	-10.025%
2026-05-14	15.9900	16.600000	15.9900	16.3200	+2.771%	757,840	-13.113%
2026-05-13	16.2700	16.270000	15.3800	15.8800	-1.733%	941,232	-10.705%
2026-05-12	16.6800	16.725000	15.8700	16.1600	-3.695%	863,515	-12.252%
2026-05-11	17.7100	17.805000	16.5500	16.7800	-5.305%	924,359	-15.495%
2026-05-08	17.5200	17.785000	17.1900	17.7200	+1.664%	652,250	-19.977%
2026-05-07	17.7900	18.055000	17.2800	17.4300	-2.024%	1,002,053	-18.646%
2026-05-06	17.5200	18.130000	17.3800	17.7900	+3.914%	651,838	-20.292%
2026-05-05	16.9800	17.235000	16.2800	17.1200	+4.774%	680,482	-17.173%
2026-05-04	17.5800	17.710000	16.3300	16.3400	-7.053%	939,755	-13.219%
2026-05-01	17.4200	17.590000	17.2550	17.5800	+0.114%	730,952	-19.340%
2026-04-30	17.0000	17.585000	16.7800	17.5600	+4.836%	920,433	-19.248%
2026-04-29	16.8300	17.135000	16.4300	16.7500	-1.471%	771,997	-15.343%
2026-04-28	17.6900	17.690000	16.7350	17.0000	-2.857%	597,128	-16.588%
2026-04-27	17.1300	17.770000	17.0500	17.5000	+2.220%	1,071,006	-18.971%
2026-04-24	17.2500	17.650000	16.9400	17.1200	-0.869%	965,940	-17.173%
2026-04-23	17.4400	17.649900	17.0050	17.2700	-1.707%	717,767	-17.892%
2026-04-22	17.6000	17.710000	17.1550	17.5700	+1.093%	643,876	-19.294%
2026-04-21	18.0100	18.020000	17.1100	17.3800	-3.283%	720,353	-18.412%
2026-04-20	17.7200	18.225000	17.6800	17.9700	+0.560%	773,762	-21.091%
2026-04-17	17.3400	18.130000	17.2550	17.8700	+6.053%	984,440	-20.649%
2026-04-16	16.4500	16.940000	16.3600	16.8500	+1.690%	591,643	-15.846%
2026-04-15	17.0700	17.070000	16.4250	16.5700	-1.486%	594,063	-14.424%
2026-04-14	16.6900	16.970000	16.5000	16.8200	+0.478%	468,088	-15.696%
2026-04-13	16.1800	16.810000	16.0500	16.7400	+2.260%	645,687	-15.293%
2026-04-10	16.8200	16.820000	16.1000	16.3700	-1.917%	548,774	-13.378%
2026-04-09	16.5200	17.125000	16.3400	16.6900	+0.120%	947,860	-15.039%
2026-04-08	16.8500	17.080000	16.5750	16.6700	+5.909%	842,232	-14.937%
2026-04-07	15.4400	15.810000	15.3400	15.7400	+1.418%	599,408	-9.911%
2026-04-06	15.7500	15.965000	15.3000	15.5200	-2.757%	873,679	-8.634%
2026-04-02	16.1200	16.470000	15.8900	15.9600	-3.155%	577,144	-11.153%
2026-04-01	16.1700	16.770000	16.0800	16.4800	+2.743%	1,008,202	-13.956%
2026-03-31	15.8100	16.200000	15.5600	16.0400	+3.551%	930,237	-11.596%
2026-03-30	15.5800	15.690000	15.1400	15.4900	+0.129%	984,426	-8.457%
2026-03-27	15.4300	15.500000	15.0700	15.4700	-1.087%	1,033,775	-8.339%
2026-03-26	16.1400	16.350000	15.4600	15.6400	-4.343%	1,360,554	-9.335%
2026-03-25	15.7500	16.350000	15.3850	16.3500	+6.169%	979,894	-13.272%
2026-03-24	14.9600	15.580000	14.8500	15.4000	+1.183%	998,173	-7.922%
2026-03-23	15.6700	15.867500	15.2200	15.2200	+1.399%	1,146,932	-6.833%
2026-03-20	15.2500	15.485000	14.8800	15.0100	-2.087%	1,245,079	-5.530%
2026-03-19	14.9900	15.560000	14.8343	15.3300	+1.121%	614,866	-7.502%
2026-03-18	15.3700	15.540000	15.0900	15.1600	-3.007%	613,806	-6.464%
2026-03-17	15.3900	15.875000	15.2500	15.6300	+2.090%	689,179	-9.277%
2026-03-16	15.4900	15.740000	15.2200	15.3100	+0.033%	769,807	-7.381%
2026-03-13	15.8900	16.100400	15.1900	15.3050	-1.003%	952,755	-7.351%
2026-03-12	16.8600	17.135000	15.3500	15.4600	-10.116%	1,288,720	-8.279%
2026-03-11	17.5800	17.640000	17.1400	17.2000	-2.494%	588,905	-17.558%
2026-03-10	17.6200	18.115000	17.5200	17.6400	+0.114%	800,311	-19.615%
2026-03-09	18.4000	18.400000	17.0500	17.6200	-4.135%	956,114	-19.523%
2026-03-06	18.4700	18.820000	17.5701	18.3800	-1.973%	748,994	-22.851%
2026-03-05	19.5500	19.720000	18.5500	18.7500	-5.111%	728,640	-24.373%
2026-03-04	20.1650	20.400000	19.6800	19.7600	-1.545%	512,034	-28.239%
2026-03-03	20.3450	20.550000	19.6850	20.0700	-4.292%	425,289	-29.347%
2026-03-02	21.1000	21.410000	20.5500	20.9700	-2.601%	584,721	-32.380%
2026-02-27	21.3700	21.580000	21.0500	21.5300	-0.462%	768,060	-34.138%
2026-02-26	22.1900	22.650000	21.3799	21.6300	-2.611%	867,112	-34.443%
2026-02-25	22.7000	22.700000	22.0500	22.2100	-1.333%	487,267	-36.155%
2026-02-24	22.4500	22.750000	22.2200	22.5100	-0.750%	660,088	-37.006%
2026-02-23	22.8800	22.990000	22.0000	22.6800	-0.483%	692,259	-37.478%
2026-02-20	22.6100	23.470000	22.4800	22.7900	+0.885%	659,584	-37.780%
2026-02-19	22.2900	22.655000	22.0600	22.5900	+0.089%	639,124	-37.229%
2026-02-18	22.3400	22.720000	22.3400	22.5700	+0.490%	728,045	-37.173%
2026-02-17	23.5500	23.740000	22.3430	22.4600	-5.670%	1,164,943	-36.866%
2026-02-13	23.5900	23.910000	22.9500	23.8100	+0.975%	796,746	-40.445%
2026-02-12	23.5200	23.880000	23.0850	23.5800	+1.770%	1,147,408	-39.864%
2026-02-11	22.8300	23.290000	22.1500	23.1700	+8.677%	977,524	-38.800%
2026-02-10	20.9700	21.630000	20.9500	21.3200	+1.331%	557,292	-33.490%
2026-02-09	21.1700	21.200000	20.7400	21.0400	+0.190%	609,197	-32.605%
2026-02-06	20.3900	21.120000	20.3500	21.0000	+4.270%	734,583	-32.476%
2026-02-05	19.7000	20.350000	19.2400	20.1400	+2.130%	885,945	-29.593%
2026-02-04	18.9600	20.160000	18.9000	19.7200	+4.560%	745,670	-28.093%
2026-02-03	18.7000	19.310000	18.4750	18.8600	+1.235%	770,663	-24.814%
2026-02-02	18.7200	18.940000	18.3300	18.6300	-0.481%	731,337	-23.886%
2026-01-30	18.8000	19.120000	18.3700	18.7200	-1.422%	935,415	-24.252%
2026-01-29	20.1100	20.360000	18.7900	18.9900	-5.287%	1,253,805	-25.329%
2026-01-28	20.5000	20.750000	18.8300	20.0500	+0.100%	1,689,742	-29.277%
2026-01-27	20.2600	20.265000	19.7100	20.0300	-0.989%	1,392,426	-29.206%
2026-01-26	20.8700	21.005000	20.1300	20.2300	-2.740%	732,138	-29.906%
2026-01-23	20.8100	21.090000	20.5400	20.8000	-0.952%	455,094	-31.827%
2026-01-22	20.9900	21.540000	20.9700	21.0000	+0.719%	813,576	-32.476%
2026-01-21	20.7000	21.130000	20.6600	20.8500	+2.006%	1,282,971	-31.990%
2026-01-20	20.4500	21.035000	20.2000	20.4400	-3.357%	920,112	-30.626%
2026-01-16	21.5400	21.750000	21.0500	21.1500	-0.704%	627,471	-32.955%
2026-01-15	20.8500	21.440000	20.6800	21.3000	+2.404%	746,864	-33.427%
2026-01-14	20.8000	21.145000	20.5800	20.8000	+0.048%	456,607	-31.827%
2026-01-13	20.8700	20.965000	20.6750	20.7900	+0.048%	385,277	-31.794%
2026-01-12	20.5400	21.090000	20.2550	20.7800	-0.048%	485,650	-31.761%
2026-01-09	20.2700	20.890000	19.8000	20.7900	+2.972%	953,445	-31.794%
2026-01-08	19.5800	20.600000	19.5000	20.1900	+2.487%	485,736	-29.767%
2026-01-07	20.6100	20.691700	19.6200	19.7000	-3.620%	580,113	-28.020%
2026-01-06	19.2800	20.505000	19.1100	20.4400	+5.198%	717,649	-30.626%
2026-01-05	19.5900	20.035000	19.3000	19.4300	-1.371%	791,916	-27.020%
2026-01-02	20.0000	20.030000	19.3050	19.7000	-1.697%	842,568	-28.020%
2025-12-31	20.2700	20.450000	19.8800	20.0400	-1.475%	428,184	-29.242%
2025-12-30	20.3100	20.690000	20.2900	20.3400	-0.147%	621,724	-30.285%
2025-12-29	20.7200	20.720000	20.3700	20.3700	-2.067%	587,372	-30.388%
2025-12-26	20.7000	20.810000	20.4800	20.8000	+0.144%	266,468	-31.827%
2025-12-24	20.4000	20.795000	20.2900	20.7700	+1.964%	227,624	-31.728%
2025-12-23	20.6500	20.670000	20.1900	20.3700	-2.114%	800,846	-30.388%
2025-12-22	20.8700	21.020000	20.6200	20.8100	-0.573%	525,030	-31.860%
2025-12-19	20.9100	21.030000	20.5900	20.9300	-0.900%	1,185,049	-32.250%
2025-12-18	21.4300	21.774000	21.0000	21.1200	-1.493%	775,609	-32.860%
2025-12-17	20.7700	21.610000	20.7200	21.4400	+3.276%	733,173	-33.862%
2025-12-16	20.8500	20.915000	20.3900	20.7600	+1.071%	661,818	-31.696%
2025-12-15	21.2100	21.344800	20.5300	20.5400	-2.930%	740,752	-30.964%
2025-12-12	21.0300	21.530000	20.9600	21.1600	+0.714%	1,494,189	-32.987%
2025-12-11	20.6000	21.100000	20.6000	21.0100	+2.040%	1,157,718	-32.508%
2025-12-10	19.4400	20.700000	19.2108	20.5900	+5.482%	1,092,278	-31.132%
2025-12-09	19.1800	19.600000	18.9300	19.5200	+0.463%	696,390	-27.357%
2025-12-08	19.5000	19.683900	19.2900	19.4300	+0.103%	646,396	-27.020%
2025-12-05	19.2600	19.640000	19.1800	19.4100	+0.727%	601,847	-26.945%
2025-12-04	19.0000	19.320000	18.8200	19.2700	+1.421%	821,800	-26.414%
2025-12-03	18.8700	19.390000	18.8520	19.0000	+0.476%	775,000	-25.368%
2025-12-02	18.5600	19.020000	18.3000	18.9100	+0.372%	883,193	-25.013%
2025-12-01	18.5800	19.120000	18.5500	18.8400	+0.695%	955,080	-24.735%
2025-11-28	18.9700	19.070000	18.6000	18.7100	-1.371%	361,828	-24.212%
2025-11-26	19.1400	19.237800	18.8600	18.9700	-2.216%	990,247	-25.250%
2025-11-25	18.5500	19.795711	18.5500	19.4000	+5.206%	1,382,487	-26.907%
2025-11-24	18.1900	18.600000	17.8800	18.4400	+0.217%	1,102,467	-23.102%
2025-11-21	17.7100	18.580000	17.4200	18.4000	+4.486%	1,196,856	-22.935%
2025-11-20	18.4300	18.580000	17.4300	17.6100	-3.135%	832,869	-19.478%
2025-11-19	17.0900	18.220000	16.9700	18.1800	+6.753%	1,154,689	-22.002%
2025-11-18	16.5000	17.105000	16.3400	17.0300	+2.282%	677,623	-16.735%
2025-11-17	17.3000	17.372000	16.6050	16.6500	-4.420%	606,530	-14.835%
2025-11-14	16.9200	17.440000	16.7500	17.4200	+1.515%	531,294	-18.599%
2025-11-13	18.1300	18.335000	16.7100	17.1600	-5.350%	795,207	-17.366%
2025-11-12	17.9400	18.490000	17.8550	18.1300	+2.141%	918,735	-21.787%
2025-11-11	17.9600	18.050000	17.5950	17.7500	-0.560%	708,534	-20.113%
2025-11-10	18.0600	18.249900	17.5700	17.8500	+1.942%	1,315,207	-20.560%
2025-11-07	17.4200	17.810000	17.3350	17.5100	+0.459%	1,118,447	-19.018%
2025-11-06	17.5000	17.812000	17.0800	17.4300	-0.853%	1,425,307	-18.646%
2025-11-05	17.9300	18.230000	16.8400	17.5800	+15.128%	2,393,937	-19.340%
2025-11-04	15.0400	15.350000	14.6900	15.2700	+1.462%	1,279,497	-7.138%
2025-11-03	14.6500	15.060000	14.1000	15.0500	+2.730%	2,443,514	-5.781%
2025-10-31	14.6200	15.020000	13.7300	14.6500	-0.204%	1,391,048	-3.208%
2025-10-30	14.9500	15.210000	14.4200	14.6800	-2.620%	2,168,156	-3.406%
2025-10-29	16.7700	18.080000	13.6250	15.0750	-16.621%	2,424,630	-5.937%
2025-10-28	18.1300	18.315000	17.8000	18.0800	-0.276%	1,170,862	-21.571%
2025-10-27	18.0800	18.335000	17.9900	18.1300	+0.610%	890,944	-21.787%
2025-10-24	18.4000	18.480000	18.0100	18.0200	-0.989%	447,963	-21.310%
2025-10-23	18.1900	18.280000	17.8800	18.2000	-0.546%	481,695	-22.088%
2025-10-22	18.4300	18.470000	17.9950	18.3000	-0.651%	500,142	-22.514%
2025-10-21	17.9400	18.550000	17.5850	18.4200	+3.135%	764,007	-23.018%
2025-10-20	17.7000	17.880000	17.5700	17.8600	+2.526%	379,117	-20.605%
2025-10-17	17.0900	17.430000	17.0150	17.4200	+1.279%	444,183	-18.599%
2025-10-16	17.0600	17.380000	16.9800	17.2000	+0.939%	558,586	-17.558%
2025-10-15	16.9300	17.230000	16.7700	17.0400	+1.068%	746,678	-16.784%
2025-10-14	16.6000	17.285000	16.5300	16.8600	0.000%	618,838	-15.896%
2025-10-13	16.3300	16.920000	16.1600	16.8600	+4.655%	658,357	-15.896%
2025-10-10	16.8300	16.830000	16.0100	16.1100	-3.706%	796,907	-11.980%
2025-10-09	17.5000	17.500000	16.7100	16.7300	-3.183%	495,314	-15.242%
2025-10-08	17.7800	17.880000	17.1900	17.2800	-2.428%	491,567	-17.940%
2025-10-07	18.3100	18.310000	17.4300	17.7100	-3.171%	482,755	-19.932%
2025-10-06	18.5700	18.580000	17.7350	18.2900	-1.295%	954,814	-22.471%
2025-10-03	18.5700	18.930000	18.5200	18.5300	+0.216%	471,852	-23.475%
2025-10-02	18.2300	18.655000	18.1450	18.4900	+1.538%	662,143	-23.310%
2025-10-01	18.1500	18.570000	17.8300	18.2100	+1.336%	615,991	-22.131%
2025-09-30	18.1100	18.410000	17.6000	17.9700	-1.534%	775,499	-21.091%
2025-09-29	18.7900	18.790000	18.1300	18.2500	-2.302%	1,287,462	-22.301%
2025-09-26	18.2200	18.840000	18.0950	18.6800	+2.694%	680,297	-24.090%
2025-09-25	18.2700	18.270000	17.7400	18.1900	-1.088%	1,091,855	-22.045%
2025-09-24	18.1100	18.410000	17.8100	18.3900	+1.267%	556,825	-22.893%
2025-09-23	18.0400	18.490000	18.0100	18.1600	+1.453%	826,318	-21.916%
2025-09-22	17.9600	18.110000	17.6800	17.9000	-0.941%	764,379	-20.782%
2025-09-19	18.2100	18.210000	17.7050	18.0700	-1.041%	1,340,945	-21.527%
2025-09-18	18.1400	18.315000	17.8800	18.2600	+1.107%	568,254	-22.344%
2025-09-17	18.0800	18.920000	17.9500	18.0600	+0.501%	946,030	-21.484%
2025-09-16	18.0600	18.360000	17.8200	17.9700	+0.167%	936,386	-21.091%
2025-09-15	17.3700	18.030000	17.1050	17.9400	+3.640%	786,772	-20.959%
2025-09-12	17.8100	17.810000	17.2800	17.3100	-2.862%	488,772	-18.082%
2025-09-11	16.9000	17.940000	16.9000	17.8200	+5.381%	856,534	-20.426%
2025-09-10	16.7400	16.990000	16.2500	16.9100	+0.356%	1,006,506	-16.144%
2025-09-09	17.4100	17.620000	16.6600	16.8500	-4.098%	1,175,834	-15.846%
2025-09-08	17.7000	17.890000	17.5550	17.5700	-0.622%	620,352	-19.294%
2025-09-05	17.3100	17.830000	17.0900	17.6800	+2.970%	760,919	-19.796%
2025-09-04	16.8800	17.470000	16.5400	17.1700	+1.839%	546,287	-17.414%
2025-09-03	16.5300	16.995000	16.4250	16.8600	+2.244%	852,749	-15.896%
2025-09-02	16.3900	16.605000	16.1400	16.4900	-0.543%	1,177,251	-14.008%
2025-08-29	17.0400	17.260000	16.5452	16.5800	-2.528%	789,725	-14.475%
2025-08-28	17.2300	17.400000	16.7000	17.0100	-0.990%	931,567	-16.637%
2025-08-27	16.8500	17.205800	16.7500	17.1800	+2.262%	773,354	-17.462%
2025-08-26	17.0900	17.380000	16.7150	16.8000	-3.614%	1,588,755	-15.595%
2025-08-25	17.2600	17.590000	16.9919	17.4300	+0.810%	1,079,913	-18.646%
2025-08-22	16.1100	17.350000	15.9875	17.2900	+10.057%	1,259,784	-17.987%
2025-08-21	15.9300	16.000000	15.6060	15.7100	-2.179%	550,763	-9.739%
2025-08-20	15.8800	16.120000	15.5800	16.0600	+1.134%	1,670,065	-11.706%
2025-08-19	15.5800	16.070000	15.5100	15.8800	+2.188%	489,123	-10.705%
2025-08-18	15.8500	15.960000	15.5400	15.5400	-1.019%	568,804	-8.752%
2025-08-15	15.9300	16.040000	15.5900	15.7000	-1.320%	766,994	-9.682%
2025-08-14	16.0900	16.090000	15.5900	15.9100	-2.751%	636,959	-10.874%
2025-08-13	15.7500	16.450000	15.4600	16.3600	+4.537%	958,425	-13.325%
2025-08-12	15.4200	16.040000	15.2000	15.6500	+2.288%	584,011	-9.393%
2025-08-11	15.3500	15.620000	14.9200	15.3000	+0.791%	1,239,196	-7.320%
2025-08-08	15.4800	15.620000	14.8700	15.1800	-2.065%	642,450	-6.588%
2025-08-07	15.3800	15.570000	14.9400	15.5000	+1.440%	800,597	-8.516%
2025-08-06	15.4000	15.425000	14.8600	15.2800	-0.908%	971,862	-7.199%
2025-08-05	14.5700	15.630000	14.4550	15.4200	+6.935%	1,180,282	-8.042%
2025-08-04	14.1300	14.860000	13.9600	14.4200	+2.342%	1,169,301	-1.664%
2025-08-01	13.9700	14.430000	13.3700	14.0900	-0.035%	1,682,638	+0.639%
2025-07-31	13.1300	14.350000	12.2550	14.0950	+7.842%	2,093,512	+0.603%
2025-07-30	17.1700	17.170000	12.3600	13.0700	-19.914%	2,746,250	+8.493%
2025-07-29	16.2700	16.655000	16.0325	16.3200	+0.123%	1,502,111	-13.113%
2025-07-28	15.8100	16.350000	15.7500	16.3000	+3.099%	1,124,891	-13.006%
2025-07-25	16.0800	16.080000	15.5300	15.8100	-0.189%	675,892	-10.310%
2025-07-24	16.4900	16.490000	15.7200	15.8400	-4.865%	1,187,728	-10.480%
2025-07-23	16.6600	16.995000	16.4100	16.6500	0.000%	1,054,063	-14.835%
2025-07-22	14.8800	16.660000	14.8800	16.6500	+11.820%	1,313,342	-14.835%
2025-07-21	14.7100	14.960000	14.6300	14.8900	+2.974%	1,733,401	-4.768%
2025-07-18	15.0500	15.090000	14.3800	14.4600	-2.823%	560,678	-1.936%
2025-07-17	15.1200	15.395000	14.8000	14.8800	+0.337%	838,568	-4.704%
2025-07-16	15.1500	15.510000	14.4969	14.8300	-1.133%	580,393	-4.383%
2025-07-15	15.8100	15.950000	14.9800	15.0000	-4.459%	496,637	-5.467%
2025-07-14	16.0600	16.114000	15.6000	15.7000	-2.605%	618,630	-9.682%
2025-07-11	16.0000	16.210000	15.7000	16.1200	-0.248%	325,878	-12.035%
2025-07-10	15.8600	16.460000	15.8000	16.1600	+2.603%	404,780	-12.252%
2025-07-09	15.9000	15.930000	15.4100	15.7500	-1.068%	746,115	-9.968%
2025-07-08	15.8300	16.080000	15.5500	15.9200	+0.887%	488,222	-10.930%
2025-07-07	16.4700	16.570000	15.6700	15.7800	-5.111%	649,492	-10.139%
2025-07-03	16.6800	16.780000	16.2400	16.6300	-0.060%	418,832	-14.732%
2025-07-02	15.9600	16.660000	15.9200	16.6400	+4.195%	819,329	-14.784%
2025-07-01	14.7400	16.320000	14.7200	15.9700	+7.109%	1,198,270	-11.209%
2025-06-30	14.7500	15.000000	14.4000	14.9100	+1.636%	982,463	-4.896%
2025-06-27	13.9000	14.720000	13.8600	14.6700	+5.768%	922,350	-3.340%
2025-06-26	13.7400	13.999900	13.5100	13.8700	+1.093%	990,146	+2.235%
2025-06-25	14.5300	14.530000	13.6450	13.7200	-5.118%	648,664	+3.353%
2025-06-24	14.8500	14.850000	14.2000	14.4600	-1.900%	691,492	-1.936%
2025-06-23	14.1300	14.850000	14.0000	14.7400	+3.149%	1,183,908	-3.799%
2025-06-20	14.2300	14.370000	14.0000	14.2900	+1.276%	1,529,700	-0.770%
2025-06-18	14.4200	14.720000	14.0700	14.1100	-2.014%	734,828	+0.496%
2025-06-17	14.5900	15.000000	14.3600	14.4000	-2.373%	849,515	-1.528%
2025-06-16	14.8800	14.945000	14.5500	14.7500	+0.958%	496,215	-3.864%
2025-06-13	15.4100	15.680000	14.5600	14.6100	-6.645%	831,166	-2.943%
2025-06-12	15.4100	15.700000	15.3100	15.6500	+0.192%	632,128	-9.393%
2025-06-11	16.7300	16.800000	15.5950	15.6200	-6.186%	1,098,894	-9.219%
2025-06-10	17.4100	17.410000	16.5950	16.6500	-3.534%	844,571	-14.835%
2025-06-09	16.5100	17.420000	16.4700	17.2600	+6.477%	1,163,185	-17.845%
2025-06-06	16.1200	16.270000	15.9100	16.2100	+2.336%	661,287	-12.523%
2025-06-05	15.8800	16.065000	15.7000	15.8400	-0.752%	608,401	-10.480%
2025-06-04	15.8900	16.200000	15.7300	15.9600	-1.176%	738,303	-11.153%
2025-06-03	15.4000	16.300000	15.2200	16.1500	+3.526%	1,152,842	-12.198%
2025-06-02	15.2100	16.060000	14.9275	15.6000	+1.761%	1,916,591	-9.103%
2025-05-30	15.6200	16.060000	15.1950	15.3300	-3.463%	1,333,498	-7.502%
2025-05-29	16.7950	16.850000	15.3700	15.8800	-5.194%	1,777,687	-10.705%
2025-05-28	16.7000	17.949900	16.1400	16.7500	+31.167%	3,952,128	-15.343%
2025-05-27	12.8100	12.995000	12.5300	12.7700	+0.869%	1,136,526	+11.042%
2025-05-23	12.5500	12.680000	12.3600	12.6600	-1.094%	916,751	+12.006%
2025-05-22	12.4400	12.960000	12.4250	12.8000	+3.476%	1,468,904	+10.781%
2025-05-21	13.5200	13.545000	12.2400	12.3700	-9.840%	1,094,215	+14.632%
2025-05-20	13.8000	14.010000	13.5600	13.7200	-0.363%	1,067,854	+3.353%
2025-05-19	13.3500	13.940000	13.3300	13.7700	+1.399%	832,976	+2.977%
2025-05-16	12.9600	13.685000	12.9050	13.5800	+4.865%	1,063,210	+4.418%
2025-05-15	12.8600	13.015000	12.7200	12.9500	-0.231%	667,170	+9.498%
2025-05-14	12.8700	13.135000	12.6700	12.9800	+1.565%	977,416	+9.245%
2025-05-13	13.1500	13.188400	12.7700	12.7800	-2.219%	819,587	+10.955%
2025-05-12	13.0000	13.440000	12.8800	13.0700	+6.956%	1,154,536	+8.493%
2025-05-09	12.8600	13.020000	12.1950	12.2200	-4.232%	926,328	+16.039%
2025-05-08	12.8500	12.980000	12.5100	12.7600	0.000%	1,106,856	+11.129%
2025-05-07	13.5300	13.565000	12.7400	12.7600	-4.419%	818,235	+11.129%
2025-05-06	13.6400	13.660000	13.3200	13.3500	-3.050%	646,358	+6.217%
2025-05-05	14.1800	14.235000	13.7500	13.7700	-3.233%	472,610	+2.977%
2025-05-02	14.2500	14.400000	14.0300	14.2300	+0.636%	512,911	-0.351%
2025-05-01	14.0500	14.260000	13.9200	14.1400	+1.435%	615,258	+0.283%
2025-04-30	14.0900	14.165000	13.5250	13.9400	-1.831%	783,454	+1.722%
2025-04-29	14.4700	14.518000	14.0200	14.2000	-1.866%	571,222	-0.141%
2025-04-28	14.4700	14.620000	14.2800	14.4700	-0.344%	452,300	-2.004%
2025-04-25	14.4500	14.580000	14.1700	14.5200	-0.412%	382,128	-2.342%
2025-04-24	14.3600	14.600000	14.1800	14.5800	+1.532%	950,679	-2.743%
2025-04-23	14.7700	15.150000	14.3100	14.3600	-0.208%	689,950	-1.253%
2025-04-22	14.1800	14.580000	13.9300	14.3900	+2.859%	1,452,117	-1.459%
2025-04-21	13.8600	14.025000	13.5200	13.9900	+0.215%	666,038	+1.358%
2025-04-17	13.7400	14.070000	13.5000	13.9600	+1.601%	473,822	+1.576%
2025-04-16	13.9300	14.150000	13.6700	13.7400	-1.997%	701,411	+3.202%
2025-04-15	14.2500	14.460000	13.8100	14.0200	-1.889%	777,897	+1.141%
2025-04-14	14.9900	15.150000	14.0900	14.2900	-3.900%	690,246	-0.770%