Dark

MNRO
Monro, Inc. Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:56 PM EDT

11.55USD+0.610%(+0.07)1,300,274

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

11.21USD-2.352%(-0.27)0

After-hours

Aug 13, 2026 4:19:30 PM EDT

11.32USD+0.533%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	11.5200	11.680000	11.2750	11.5600	+0.697%	1,300,274	0.000%
2026-08-14	11.1800	11.490000	11.0600	11.4800	+1.863%	1,087,973	+0.697%
2026-08-13	11.5400	11.978000	11.2500	11.2700	-1.829%	1,205,048	+2.573%
2026-08-12	11.9300	11.930000	11.2700	11.4800	-1.544%	1,556,190	+0.697%
2026-08-11	11.7400	12.110000	11.6100	11.6600	-0.850%	840,932	-0.858%
2026-08-10	12.5400	12.605000	11.6600	11.7600	-7.620%	1,392,639	-1.701%
2026-08-07	12.4900	12.880000	12.3900	12.7300	+2.579%	600,452	-9.191%
2026-08-06	13.2900	13.290000	12.3500	12.4100	-5.627%	1,482,071	-6.849%
2026-08-05	13.3500	13.485000	13.0200	13.1500	+0.382%	885,486	-12.091%
2026-08-04	12.8300	13.130000	12.5850	13.1000	+2.745%	910,072	-11.756%
2026-08-03	12.2500	12.990000	12.2500	12.7500	+4.082%	981,822	-9.333%
2026-07-31	13.4100	13.485000	12.1600	12.2500	-8.888%	2,020,707	-5.633%
2026-07-30	13.4600	13.770000	13.0100	13.4450	+1.433%	1,728,876	-14.020%
2026-07-29	14.5020	16.060000	13.2300	13.2550	-22.936%	2,970,736	-12.788%
2026-07-28	17.0100	17.400000	16.9000	17.2000	+1.535%	975,833	-32.791%
2026-07-27	16.9700	17.140000	16.7500	16.9400	+0.893%	655,480	-31.759%
2026-07-24	16.7500	17.060000	16.3800	16.7900	+0.479%	555,847	-31.149%
2026-07-23	16.3400	16.730000	16.2600	16.7100	-0.713%	686,619	-30.820%
2026-07-22	17.1000	17.390000	16.8100	16.8300	-1.406%	487,610	-31.313%
2026-07-21	17.0700	17.510000	16.6200	17.0700	+1.668%	1,117,308	-32.279%
2026-07-20	17.1300	17.440000	16.6600	16.7900	-1.002%	448,992	-31.149%
2026-07-17	17.2800	17.560000	16.7400	16.9600	-2.864%	479,712	-31.840%
2026-07-16	17.1100	17.870000	17.0600	17.4600	+1.453%	766,810	-33.792%
2026-07-15	17.3600	18.100000	17.1900	17.2100	-0.692%	537,540	-32.830%
2026-07-14	16.7500	17.355000	16.4600	17.3300	+4.967%	603,400	-33.295%
2026-07-13	16.9000	17.200000	16.4400	16.5100	-1.785%	845,489	-29.982%
2026-07-10	16.8300	17.150000	16.5600	16.8100	-0.119%	582,591	-31.231%
2026-07-09	16.6400	16.880000	16.5200	16.8300	+1.753%	629,307	-31.313%
2026-07-08	16.9400	17.180000	16.1500	16.5400	-4.503%	1,275,448	-30.109%
2026-07-07	17.1000	17.680000	17.0300	17.3200	+0.581%	684,418	-33.256%
2026-07-06	17.3600	17.400000	16.9100	17.2200	+0.058%	727,421	-32.869%
2026-07-02	17.1750	17.340000	16.8300	17.2100	+0.350%	871,111	-32.830%
2026-07-01	17.0400	17.420000	16.9400	17.1500	+0.234%	900,138	-32.595%
2026-06-30	16.9000	17.270000	16.3900	17.1100	+0.884%	720,966	-32.437%
2026-06-29	16.8900	17.100000	16.7050	16.9600	-1.510%	874,611	-31.840%
2026-06-26	16.0000	17.270000	15.7000	17.2200	+7.290%	1,346,205	-32.869%
2026-06-25	15.7100	16.110000	15.6301	16.0500	+2.164%	977,045	-27.975%
2026-06-24	15.6300	15.950000	15.5200	15.7100	+1.881%	1,058,452	-26.416%
2026-06-23	15.3050	15.630000	15.1500	15.4200	+0.456%	759,835	-25.032%
2026-06-22	15.5000	15.770000	15.1350	15.3500	-1.286%	916,309	-24.691%
2026-06-18	15.4800	16.180000	15.4100	15.5500	+2.370%	5,887,568	-25.659%
2026-06-17	15.8900	16.255000	15.1600	15.1900	-5.063%	1,261,791	-23.897%
2026-06-16	16.3400	16.560000	15.8000	16.0000	-1.538%	1,325,536	-27.750%
2026-06-15	16.3200	16.690000	16.1450	16.2500	+1.881%	1,394,875	-28.862%
2026-06-12	15.7300	16.170000	15.5200	15.9500	-0.808%	1,009,911	-27.524%
2026-06-11	13.9800	16.120000	13.9800	16.0800	+13.160%	1,567,660	-28.109%
2026-06-10	14.5300	14.895000	14.0900	14.2100	-3.070%	1,243,953	-18.649%
2026-06-09	14.9300	15.210000	14.5000	14.6600	-0.136%	1,354,362	-21.146%
2026-06-08	14.5800	15.250000	14.5000	14.6800	+1.032%	1,387,789	-21.253%
2026-06-05	15.3000	15.620000	14.5300	14.5300	-5.588%	1,291,627	-20.440%
2026-06-04	15.8200	15.870000	15.1400	15.3900	-1.156%	1,152,879	-24.886%
2026-06-03	15.6500	16.080000	15.5300	15.5700	-1.268%	1,057,676	-25.755%
2026-06-02	15.6500	15.890000	15.4100	15.7700	+0.446%	1,027,410	-26.696%
2026-06-01	16.2300	16.400000	15.5850	15.7000	-4.559%	1,587,337	-26.369%
2026-05-29	16.5000	16.860000	16.1100	16.4500	-1.023%	1,174,512	-29.726%
2026-05-28	15.9150	17.270000	15.8450	16.6200	+2.466%	2,157,277	-30.445%
2026-05-27	17.1600	18.660000	15.6400	16.2200	-2.053%	3,544,199	-28.730%
2026-05-26	17.0000	17.290000	16.4100	16.5600	-1.134%	1,779,755	-30.193%
2026-05-22	16.3200	16.875000	16.0800	16.7500	+2.259%	547,982	-30.985%
2026-05-21	15.8400	16.540000	15.6600	16.3800	+1.866%	936,821	-29.426%
2026-05-20	15.3100	16.080000	14.9700	16.0800	+5.236%	915,747	-28.109%
2026-05-19	15.5400	15.550000	15.1000	15.2800	-2.922%	1,166,409	-24.346%
2026-05-18	15.5700	15.880000	15.1200	15.7400	-0.127%	1,416,344	-26.557%
2026-05-15	16.1000	16.530000	15.5250	15.7600	-3.431%	796,530	-26.650%
2026-05-14	15.9900	16.600000	15.9900	16.3200	+2.771%	757,840	-29.167%
2026-05-13	16.2700	16.270000	15.3800	15.8800	-1.733%	941,232	-27.204%
2026-05-12	16.6800	16.725000	15.8700	16.1600	-3.695%	863,515	-28.465%
2026-05-11	17.7100	17.805000	16.5500	16.7800	-5.305%	924,359	-31.108%
2026-05-08	17.5200	17.785000	17.1900	17.7200	+1.664%	652,250	-34.763%
2026-05-07	17.7900	18.055000	17.2800	17.4300	-2.024%	1,002,053	-33.678%
2026-05-06	17.5200	18.130000	17.3800	17.7900	+3.914%	651,838	-35.020%
2026-05-05	16.9800	17.235000	16.2800	17.1200	+4.774%	680,482	-32.477%
2026-05-04	17.5800	17.710000	16.3300	16.3400	-7.053%	939,755	-29.253%
2026-05-01	17.4200	17.590000	17.2550	17.5800	+0.114%	730,952	-34.243%
2026-04-30	17.0000	17.585000	16.7800	17.5600	+4.836%	920,433	-34.169%
2026-04-29	16.8300	17.135000	16.4300	16.7500	-1.471%	771,997	-30.985%
2026-04-28	17.6900	17.690000	16.7350	17.0000	-2.857%	597,128	-32.000%
2026-04-27	17.1300	17.770000	17.0500	17.5000	+2.220%	1,071,006	-33.943%
2026-04-24	17.2500	17.650000	16.9400	17.1200	-0.869%	965,940	-32.477%
2026-04-23	17.4400	17.649900	17.0050	17.2700	-1.707%	717,767	-33.063%
2026-04-22	17.6000	17.710000	17.1550	17.5700	+1.093%	643,876	-34.206%
2026-04-21	18.0100	18.020000	17.1100	17.3800	-3.283%	720,353	-33.487%
2026-04-20	17.7200	18.225000	17.6800	17.9700	+0.560%	773,762	-35.671%
2026-04-17	17.3400	18.130000	17.2550	17.8700	+6.053%	984,440	-35.311%
2026-04-16	16.4500	16.940000	16.3600	16.8500	+1.690%	591,643	-31.395%
2026-04-15	17.0700	17.070000	16.4250	16.5700	-1.486%	594,063	-30.235%
2026-04-14	16.6900	16.970000	16.5000	16.8200	+0.478%	468,088	-31.272%
2026-04-13	16.1800	16.810000	16.0500	16.7400	+2.260%	645,687	-30.944%
2026-04-10	16.8200	16.820000	16.1000	16.3700	-1.917%	548,774	-29.383%
2026-04-09	16.5200	17.125000	16.3400	16.6900	+0.120%	947,860	-30.737%
2026-04-08	16.8500	17.080000	16.5750	16.6700	+5.909%	842,232	-30.654%
2026-04-07	15.4400	15.810000	15.3400	15.7400	+1.418%	599,408	-26.557%
2026-04-06	15.7500	15.965000	15.3000	15.5200	-2.757%	873,679	-25.515%
2026-04-02	16.1200	16.470000	15.8900	15.9600	-3.155%	577,144	-27.569%
2026-04-01	16.1700	16.770000	16.0800	16.4800	+2.743%	1,008,202	-29.854%
2026-03-31	15.8100	16.200000	15.5600	16.0400	+3.551%	930,237	-27.930%
2026-03-30	15.5800	15.690000	15.1400	15.4900	+0.129%	984,426	-25.371%
2026-03-27	15.4300	15.500000	15.0700	15.4700	-1.087%	1,033,775	-25.275%
2026-03-26	16.1400	16.350000	15.4600	15.6400	-4.343%	1,360,554	-26.087%
2026-03-25	15.7500	16.350000	15.3850	16.3500	+6.169%	979,894	-29.297%
2026-03-24	14.9600	15.580000	14.8500	15.4000	+1.183%	998,173	-24.935%
2026-03-23	15.6700	15.867500	15.2200	15.2200	+1.399%	1,146,932	-24.047%
2026-03-20	15.2500	15.485000	14.8800	15.0100	-2.087%	1,245,079	-22.985%
2026-03-19	14.9900	15.560000	14.8343	15.3300	+1.121%	614,866	-24.592%
2026-03-18	15.3700	15.540000	15.0900	15.1600	-3.007%	613,806	-23.747%
2026-03-17	15.3900	15.875000	15.2500	15.6300	+2.090%	689,179	-26.040%
2026-03-16	15.4900	15.740000	15.2200	15.3100	+0.033%	769,807	-24.494%
2026-03-13	15.8900	16.100400	15.1900	15.3050	-1.003%	952,755	-24.469%
2026-03-12	16.8600	17.135000	15.3500	15.4600	-10.116%	1,288,720	-25.226%
2026-03-11	17.5800	17.640000	17.1400	17.2000	-2.494%	588,905	-32.791%
2026-03-10	17.6200	18.115000	17.5200	17.6400	+0.114%	800,311	-34.467%
2026-03-09	18.4000	18.400000	17.0500	17.6200	-4.135%	956,114	-34.393%
2026-03-06	18.4700	18.820000	17.5701	18.3800	-1.973%	748,994	-37.106%
2026-03-05	19.5500	19.720000	18.5500	18.7500	-5.111%	728,640	-38.347%
2026-03-04	20.1650	20.400000	19.6800	19.7600	-1.545%	512,034	-41.498%
2026-03-03	20.3450	20.550000	19.6850	20.0700	-4.292%	425,289	-42.402%
2026-03-02	21.1000	21.410000	20.5500	20.9700	-2.601%	584,721	-44.874%
2026-02-27	21.3700	21.580000	21.0500	21.5300	-0.462%	768,060	-46.307%
2026-02-26	22.1900	22.650000	21.3799	21.6300	-2.611%	867,112	-46.556%
2026-02-25	22.7000	22.700000	22.0500	22.2100	-1.333%	487,267	-47.951%
2026-02-24	22.4500	22.750000	22.2200	22.5100	-0.750%	660,088	-48.645%
2026-02-23	22.8800	22.990000	22.0000	22.6800	-0.483%	692,259	-49.030%
2026-02-20	22.6100	23.470000	22.4800	22.7900	+0.885%	659,584	-49.276%
2026-02-19	22.2900	22.655000	22.0600	22.5900	+0.089%	639,124	-48.827%
2026-02-18	22.3400	22.720000	22.3400	22.5700	+0.490%	728,045	-48.782%
2026-02-17	23.5500	23.740000	22.3430	22.4600	-5.670%	1,164,943	-48.531%
2026-02-13	23.5900	23.910000	22.9500	23.8100	+0.975%	796,746	-51.449%
2026-02-12	23.5200	23.880000	23.0850	23.5800	+1.770%	1,147,408	-50.975%
2026-02-11	22.8300	23.290000	22.1500	23.1700	+8.677%	977,524	-50.108%
2026-02-10	20.9700	21.630000	20.9500	21.3200	+1.331%	557,292	-45.779%
2026-02-09	21.1700	21.200000	20.7400	21.0400	+0.190%	609,197	-45.057%
2026-02-06	20.3900	21.120000	20.3500	21.0000	+4.270%	734,583	-44.952%
2026-02-05	19.7000	20.350000	19.2400	20.1400	+2.130%	885,945	-42.602%
2026-02-04	18.9600	20.160000	18.9000	19.7200	+4.560%	745,670	-41.379%
2026-02-03	18.7000	19.310000	18.4750	18.8600	+1.235%	770,663	-38.706%
2026-02-02	18.7200	18.940000	18.3300	18.6300	-0.481%	731,337	-37.950%
2026-01-30	18.8000	19.120000	18.3700	18.7200	-1.422%	935,415	-38.248%
2026-01-29	20.1100	20.360000	18.7900	18.9900	-5.287%	1,253,805	-39.126%
2026-01-28	20.5000	20.750000	18.8300	20.0500	+0.100%	1,689,742	-42.344%
2026-01-27	20.2600	20.265000	19.7100	20.0300	-0.989%	1,392,426	-42.287%
2026-01-26	20.8700	21.005000	20.1300	20.2300	-2.740%	732,138	-42.857%
2026-01-23	20.8100	21.090000	20.5400	20.8000	-0.952%	455,094	-44.423%
2026-01-22	20.9900	21.540000	20.9700	21.0000	+0.719%	813,576	-44.952%
2026-01-21	20.7000	21.130000	20.6600	20.8500	+2.006%	1,282,971	-44.556%
2026-01-20	20.4500	21.035000	20.2000	20.4400	-3.357%	920,112	-43.444%
2026-01-16	21.5400	21.750000	21.0500	21.1500	-0.704%	627,471	-45.343%
2026-01-15	20.8500	21.440000	20.6800	21.3000	+2.404%	746,864	-45.728%
2026-01-14	20.8000	21.145000	20.5800	20.8000	+0.048%	456,607	-44.423%
2026-01-13	20.8700	20.965000	20.6750	20.7900	+0.048%	385,277	-44.396%
2026-01-12	20.5400	21.090000	20.2550	20.7800	-0.048%	485,650	-44.370%
2026-01-09	20.2700	20.890000	19.8000	20.7900	+2.972%	953,445	-44.396%
2026-01-08	19.5800	20.600000	19.5000	20.1900	+2.487%	485,736	-42.744%
2026-01-07	20.6100	20.691700	19.6200	19.7000	-3.620%	580,113	-41.320%
2026-01-06	19.2800	20.505000	19.1100	20.4400	+5.198%	717,649	-43.444%
2026-01-05	19.5900	20.035000	19.3000	19.4300	-1.371%	791,916	-40.504%
2026-01-02	20.0000	20.030000	19.3050	19.7000	-1.697%	842,568	-41.320%
2025-12-31	20.2700	20.450000	19.8800	20.0400	-1.475%	428,184	-42.315%
2025-12-30	20.3100	20.690000	20.2900	20.3400	-0.147%	621,724	-43.166%
2025-12-29	20.7200	20.720000	20.3700	20.3700	-2.067%	587,372	-43.250%
2025-12-26	20.7000	20.810000	20.4800	20.8000	+0.144%	266,468	-44.423%
2025-12-24	20.4000	20.795000	20.2900	20.7700	+1.964%	227,624	-44.343%
2025-12-23	20.6500	20.670000	20.1900	20.3700	-2.114%	800,846	-43.250%
2025-12-22	20.8700	21.020000	20.6200	20.8100	-0.573%	525,030	-44.450%
2025-12-19	20.9100	21.030000	20.5900	20.9300	-0.900%	1,185,049	-44.768%
2025-12-18	21.4300	21.774000	21.0000	21.1200	-1.493%	775,609	-45.265%
2025-12-17	20.7700	21.610000	20.7200	21.4400	+3.276%	733,173	-46.082%
2025-12-16	20.8500	20.915000	20.3900	20.7600	+1.071%	661,818	-44.316%
2025-12-15	21.2100	21.344800	20.5300	20.5400	-2.930%	740,752	-43.720%
2025-12-12	21.0300	21.530000	20.9600	21.1600	+0.714%	1,494,189	-45.369%
2025-12-11	20.6000	21.100000	20.6000	21.0100	+2.040%	1,157,718	-44.979%
2025-12-10	19.4400	20.700000	19.2108	20.5900	+5.482%	1,092,278	-43.856%
2025-12-09	19.1800	19.600000	18.9300	19.5200	+0.463%	696,390	-40.779%
2025-12-08	19.5000	19.683900	19.2900	19.4300	+0.103%	646,396	-40.504%
2025-12-05	19.2600	19.640000	19.1800	19.4100	+0.727%	601,847	-40.443%
2025-12-04	19.0000	19.320000	18.8200	19.2700	+1.421%	821,800	-40.010%
2025-12-03	18.8700	19.390000	18.8520	19.0000	+0.476%	775,000	-39.158%
2025-12-02	18.5600	19.020000	18.3000	18.9100	+0.372%	883,193	-38.868%
2025-12-01	18.5800	19.120000	18.5500	18.8400	+0.695%	955,080	-38.641%
2025-11-28	18.9700	19.070000	18.6000	18.7100	-1.371%	361,828	-38.215%
2025-11-26	19.1400	19.237800	18.8600	18.9700	-2.216%	990,247	-39.062%
2025-11-25	18.5500	19.795711	18.5500	19.4000	+5.206%	1,382,487	-40.412%
2025-11-24	18.1900	18.600000	17.8800	18.4400	+0.217%	1,102,467	-37.310%
2025-11-21	17.7100	18.580000	17.4200	18.4000	+4.486%	1,196,856	-37.174%
2025-11-20	18.4300	18.580000	17.4300	17.6100	-3.135%	832,869	-34.355%
2025-11-19	17.0900	18.220000	16.9700	18.1800	+6.753%	1,154,689	-36.414%
2025-11-18	16.5000	17.105000	16.3400	17.0300	+2.282%	677,623	-32.120%
2025-11-17	17.3000	17.372000	16.6050	16.6500	-4.420%	606,530	-30.571%
2025-11-14	16.9200	17.440000	16.7500	17.4200	+1.515%	531,294	-33.639%
2025-11-13	18.1300	18.335000	16.7100	17.1600	-5.350%	795,207	-32.634%
2025-11-12	17.9400	18.490000	17.8550	18.1300	+2.141%	918,735	-36.238%
2025-11-11	17.9600	18.050000	17.5950	17.7500	-0.560%	708,534	-34.873%
2025-11-10	18.0600	18.249900	17.5700	17.8500	+1.942%	1,315,207	-35.238%
2025-11-07	17.4200	17.810000	17.3350	17.5100	+0.459%	1,118,447	-33.981%
2025-11-06	17.5000	17.812000	17.0800	17.4300	-0.853%	1,425,307	-33.678%
2025-11-05	17.9300	18.230000	16.8400	17.5800	+15.128%	2,393,937	-34.243%
2025-11-04	15.0400	15.350000	14.6900	15.2700	+1.462%	1,279,497	-24.296%
2025-11-03	14.6500	15.060000	14.1000	15.0500	+2.730%	2,443,514	-23.189%
2025-10-31	14.6200	15.020000	13.7300	14.6500	-0.204%	1,391,048	-21.092%
2025-10-30	14.9500	15.210000	14.4200	14.6800	-2.620%	2,168,156	-21.253%
2025-10-29	16.7700	18.080000	13.6250	15.0750	-16.621%	2,424,630	-23.317%
2025-10-28	18.1300	18.315000	17.8000	18.0800	-0.276%	1,170,862	-36.062%
2025-10-27	18.0800	18.335000	17.9900	18.1300	+0.610%	890,944	-36.238%
2025-10-24	18.4000	18.480000	18.0100	18.0200	-0.989%	447,963	-35.849%
2025-10-23	18.1900	18.280000	17.8800	18.2000	-0.546%	481,695	-36.484%
2025-10-22	18.4300	18.470000	17.9950	18.3000	-0.651%	500,142	-36.831%
2025-10-21	17.9400	18.550000	17.5850	18.4200	+3.135%	764,007	-37.242%
2025-10-20	17.7000	17.880000	17.5700	17.8600	+2.526%	379,117	-35.274%
2025-10-17	17.0900	17.430000	17.0150	17.4200	+1.279%	444,183	-33.639%
2025-10-16	17.0600	17.380000	16.9800	17.2000	+0.939%	558,586	-32.791%
2025-10-15	16.9300	17.230000	16.7700	17.0400	+1.068%	746,678	-32.160%
2025-10-14	16.6000	17.285000	16.5300	16.8600	0.000%	618,838	-31.435%
2025-10-13	16.3300	16.920000	16.1600	16.8600	+4.655%	658,357	-31.435%
2025-10-10	16.8300	16.830000	16.0100	16.1100	-3.706%	796,907	-28.243%
2025-10-09	17.5000	17.500000	16.7100	16.7300	-3.183%	495,314	-30.903%
2025-10-08	17.7800	17.880000	17.1900	17.2800	-2.428%	491,567	-33.102%
2025-10-07	18.3100	18.310000	17.4300	17.7100	-3.171%	482,755	-34.726%
2025-10-06	18.5700	18.580000	17.7350	18.2900	-1.295%	954,814	-36.796%
2025-10-03	18.5700	18.930000	18.5200	18.5300	+0.216%	471,852	-37.615%
2025-10-02	18.2300	18.655000	18.1450	18.4900	+1.538%	662,143	-37.480%
2025-10-01	18.1500	18.570000	17.8300	18.2100	+1.336%	615,991	-36.518%
2025-09-30	18.1100	18.410000	17.6000	17.9700	-1.534%	775,499	-35.671%
2025-09-29	18.7900	18.790000	18.1300	18.2500	-2.302%	1,287,462	-36.658%
2025-09-26	18.2200	18.840000	18.0950	18.6800	+2.694%	680,297	-38.116%
2025-09-25	18.2700	18.270000	17.7400	18.1900	-1.088%	1,091,855	-36.449%
2025-09-24	18.1100	18.410000	17.8100	18.3900	+1.267%	556,825	-37.140%
2025-09-23	18.0400	18.490000	18.0100	18.1600	+1.453%	826,318	-36.344%
2025-09-22	17.9600	18.110000	17.6800	17.9000	-0.941%	764,379	-35.419%
2025-09-19	18.2100	18.210000	17.7050	18.0700	-1.041%	1,340,945	-36.027%
2025-09-18	18.1400	18.315000	17.8800	18.2600	+1.107%	568,254	-36.692%
2025-09-17	18.0800	18.920000	17.9500	18.0600	+0.501%	946,030	-35.991%
2025-09-16	18.0600	18.360000	17.8200	17.9700	+0.167%	936,386	-35.671%
2025-09-15	17.3700	18.030000	17.1050	17.9400	+3.640%	786,772	-35.563%
2025-09-12	17.8100	17.810000	17.2800	17.3100	-2.862%	488,772	-33.218%
2025-09-11	16.9000	17.940000	16.9000	17.8200	+5.381%	856,534	-35.129%
2025-09-10	16.7400	16.990000	16.2500	16.9100	+0.356%	1,006,506	-31.638%
2025-09-09	17.4100	17.620000	16.6600	16.8500	-4.098%	1,175,834	-31.395%
2025-09-08	17.7000	17.890000	17.5550	17.5700	-0.622%	620,352	-34.206%
2025-09-05	17.3100	17.830000	17.0900	17.6800	+2.970%	760,919	-34.615%
2025-09-04	16.8800	17.470000	16.5400	17.1700	+1.839%	546,287	-32.673%
2025-09-03	16.5300	16.995000	16.4250	16.8600	+2.244%	852,749	-31.435%
2025-09-02	16.3900	16.605000	16.1400	16.4900	-0.543%	1,177,251	-29.897%
2025-08-29	17.0400	17.260000	16.5452	16.5800	-2.528%	789,725	-30.277%
2025-08-28	17.2300	17.400000	16.7000	17.0100	-0.990%	931,567	-32.040%
2025-08-27	16.8500	17.205800	16.7500	17.1800	+2.262%	773,354	-32.712%
2025-08-26	17.0900	17.380000	16.7150	16.8000	-3.614%	1,588,755	-31.190%
2025-08-25	17.2600	17.590000	16.9919	17.4300	+0.810%	1,079,913	-33.678%
2025-08-22	16.1100	17.350000	15.9875	17.2900	+10.057%	1,259,784	-33.141%
2025-08-21	15.9300	16.000000	15.6060	15.7100	-2.179%	550,763	-26.416%
2025-08-20	15.8800	16.120000	15.5800	16.0600	+1.134%	1,670,065	-28.020%
2025-08-19	15.5800	16.070000	15.5100	15.8800	+2.188%	489,123	-27.204%
2025-08-18	15.8500	15.960000	15.5400	15.5400	-1.019%	568,804	-25.611%
2025-08-15	15.9300	16.040000	15.5900	15.7000	-1.320%	766,994	-26.369%
2025-08-14	16.0900	16.090000	15.5900	15.9100	-2.751%	636,959	-27.341%
2025-08-13	15.7500	16.450000	15.4600	16.3600	+4.537%	958,425	-29.340%
2025-08-12	15.4200	16.040000	15.2000	15.6500	+2.288%	584,011	-26.134%
2025-08-11	15.3500	15.620000	14.9200	15.3000	+0.791%	1,239,196	-24.444%
2025-08-08	15.4800	15.620000	14.8700	15.1800	-2.065%	642,450	-23.847%
2025-08-07	15.3800	15.570000	14.9400	15.5000	+1.440%	800,597	-25.419%
2025-08-06	15.4000	15.425000	14.8600	15.2800	-0.908%	971,862	-24.346%
2025-08-05	14.5700	15.630000	14.4550	15.4200	+6.935%	1,180,282	-25.032%
2025-08-04	14.1300	14.860000	13.9600	14.4200	+2.342%	1,169,301	-19.834%
2025-08-01	13.9700	14.430000	13.3700	14.0900	-0.035%	1,682,638	-17.956%
2025-07-31	13.1300	14.350000	12.2550	14.0950	+7.842%	2,093,512	-17.985%
2025-07-30	17.1700	17.170000	12.3600	13.0700	-19.914%	2,746,250	-11.553%
2025-07-29	16.2700	16.655000	16.0325	16.3200	+0.123%	1,502,111	-29.167%
2025-07-28	15.8100	16.350000	15.7500	16.3000	+3.099%	1,124,891	-29.080%
2025-07-25	16.0800	16.080000	15.5300	15.8100	-0.189%	675,892	-26.882%
2025-07-24	16.4900	16.490000	15.7200	15.8400	-4.865%	1,187,728	-27.020%
2025-07-23	16.6600	16.995000	16.4100	16.6500	0.000%	1,054,063	-30.571%
2025-07-22	14.8800	16.660000	14.8800	16.6500	+11.820%	1,313,342	-30.571%
2025-07-21	14.7100	14.960000	14.6300	14.8900	+2.974%	1,733,401	-22.364%
2025-07-18	15.0500	15.090000	14.3800	14.4600	-2.823%	560,678	-20.055%
2025-07-17	15.1200	15.395000	14.8000	14.8800	+0.337%	838,568	-22.312%
2025-07-16	15.1500	15.510000	14.4969	14.8300	-1.133%	580,393	-22.050%
2025-07-15	15.8100	15.950000	14.9800	15.0000	-4.459%	496,637	-22.933%
2025-07-14	16.0600	16.114000	15.6000	15.7000	-2.605%	618,630	-26.369%
2025-07-11	16.0000	16.210000	15.7000	16.1200	-0.248%	325,878	-28.288%
2025-07-10	15.8600	16.460000	15.8000	16.1600	+2.603%	404,780	-28.465%
2025-07-09	15.9000	15.930000	15.4100	15.7500	-1.068%	746,115	-26.603%
2025-07-08	15.8300	16.080000	15.5500	15.9200	+0.887%	488,222	-27.387%
2025-07-07	16.4700	16.570000	15.6700	15.7800	-5.111%	649,492	-26.743%
2025-07-03	16.6800	16.780000	16.2400	16.6300	-0.060%	418,832	-30.487%
2025-07-02	15.9600	16.660000	15.9200	16.6400	+4.195%	819,329	-30.529%
2025-07-01	14.7400	16.320000	14.7200	15.9700	+7.109%	1,198,270	-27.614%
2025-06-30	14.7500	15.000000	14.4000	14.9100	+1.636%	982,463	-22.468%
2025-06-27	13.9000	14.720000	13.8600	14.6700	+5.768%	922,350	-21.200%
2025-06-26	13.7400	13.999900	13.5100	13.8700	+1.093%	990,146	-16.655%
2025-06-25	14.5300	14.530000	13.6450	13.7200	-5.118%	648,664	-15.743%
2025-06-24	14.8500	14.850000	14.2000	14.4600	-1.900%	691,492	-20.055%
2025-06-23	14.1300	14.850000	14.0000	14.7400	+3.149%	1,183,908	-21.574%
2025-06-20	14.2300	14.370000	14.0000	14.2900	+1.276%	1,529,700	-19.104%
2025-06-18	14.4200	14.720000	14.0700	14.1100	-2.014%	734,828	-18.072%
2025-06-17	14.5900	15.000000	14.3600	14.4000	-2.373%	849,515	-19.722%
2025-06-16	14.8800	14.945000	14.5500	14.7500	+0.958%	496,215	-21.627%
2025-06-13	15.4100	15.680000	14.5600	14.6100	-6.645%	831,166	-20.876%
2025-06-12	15.4100	15.700000	15.3100	15.6500	+0.192%	632,128	-26.134%
2025-06-11	16.7300	16.800000	15.5950	15.6200	-6.186%	1,098,894	-25.992%
2025-06-10	17.4100	17.410000	16.5950	16.6500	-3.534%	844,571	-30.571%
2025-06-09	16.5100	17.420000	16.4700	17.2600	+6.477%	1,163,185	-33.024%
2025-06-06	16.1200	16.270000	15.9100	16.2100	+2.336%	661,287	-28.686%
2025-06-05	15.8800	16.065000	15.7000	15.8400	-0.752%	608,401	-27.020%
2025-06-04	15.8900	16.200000	15.7300	15.9600	-1.176%	738,303	-27.569%
2025-06-03	15.4000	16.300000	15.2200	16.1500	+3.526%	1,152,842	-28.421%
2025-06-02	15.2100	16.060000	14.9275	15.6000	+1.761%	1,916,591	-25.897%
2025-05-30	15.6200	16.060000	15.1950	15.3300	-3.463%	1,333,498	-24.592%
2025-05-29	16.7950	16.850000	15.3700	15.8800	-5.194%	1,777,687	-27.204%
2025-05-28	16.7000	17.949900	16.1400	16.7500	+31.167%	3,952,128	-30.985%
2025-05-27	12.8100	12.995000	12.5300	12.7700	+0.869%	1,136,526	-9.475%
2025-05-23	12.5500	12.680000	12.3600	12.6600	-1.094%	916,751	-8.689%
2025-05-22	12.4400	12.960000	12.4250	12.8000	+3.476%	1,468,904	-9.688%
2025-05-21	13.5200	13.545000	12.2400	12.3700	-9.840%	1,094,215	-6.548%
2025-05-20	13.8000	14.010000	13.5600	13.7200	-0.363%	1,067,854	-15.743%
2025-05-19	13.3500	13.940000	13.3300	13.7700	+1.399%	832,976	-16.049%
2025-05-16	12.9600	13.685000	12.9050	13.5800	+4.865%	1,063,210	-14.875%
2025-05-15	12.8600	13.015000	12.7200	12.9500	-0.231%	667,170	-10.734%
2025-05-14	12.8700	13.135000	12.6700	12.9800	+1.565%	977,416	-10.940%
2025-05-13	13.1500	13.188400	12.7700	12.7800	-2.219%	819,587	-9.546%
2025-05-12	13.0000	13.440000	12.8800	13.0700	+6.956%	1,154,536	-11.553%
2025-05-09	12.8600	13.020000	12.1950	12.2200	-4.232%	926,328	-5.401%
2025-05-08	12.8500	12.980000	12.5100	12.7600	0.000%	1,106,856	-9.404%
2025-05-07	13.5300	13.565000	12.7400	12.7600	-4.419%	818,235	-9.404%
2025-05-06	13.6400	13.660000	13.3200	13.3500	-3.050%	646,358	-13.408%
2025-05-05	14.1800	14.235000	13.7500	13.7700	-3.233%	472,610	-16.049%
2025-05-02	14.2500	14.400000	14.0300	14.2300	+0.636%	512,911	-18.763%
2025-05-01	14.0500	14.260000	13.9200	14.1400	+1.435%	615,258	-18.246%
2025-04-30	14.0900	14.165000	13.5250	13.9400	-1.831%	783,454	-17.073%
2025-04-29	14.4700	14.518000	14.0200	14.2000	-1.866%	571,222	-18.592%
2025-04-28	14.4700	14.620000	14.2800	14.4700	-0.344%	452,300	-20.111%
2025-04-25	14.4500	14.580000	14.1700	14.5200	-0.412%	382,128	-20.386%
2025-04-24	14.3600	14.600000	14.1800	14.5800	+1.532%	950,679	-20.713%
2025-04-23	14.7700	15.150000	14.3100	14.3600	-0.208%	689,950	-19.499%
2025-04-22	14.1800	14.580000	13.9300	14.3900	+2.859%	1,452,117	-19.666%
2025-04-21	13.8600	14.025000	13.5200	13.9900	+0.215%	666,038	-17.370%
2025-04-17	13.7400	14.070000	13.5000	13.9600	+1.601%	473,822	-17.192%
2025-04-16	13.9300	14.150000	13.6700	13.7400	-1.997%	701,411	-15.866%
2025-04-15	14.2500	14.460000	13.8100	14.0200	-1.889%	777,897	-17.546%
2025-04-14	14.9900	15.150000	14.0900	14.2900	-3.900%	690,246	-19.104%
2025-04-11	14.9000	15.115000	14.3300	14.8700	-0.602%	684,028	-22.260%
2025-04-10	15.1500	15.215000	14.4300	14.9600	-3.608%	765,076	-22.727%
2025-04-09	14.2600	16.120000	14.2600	15.5200	+7.331%	1,751,461	-25.515%
2025-04-08	15.5800	15.980000	14.3550	14.4600	-6.890%	1,080,206	-20.055%
2025-04-07	14.9900	15.790000	14.3450	15.5300	+1.703%	1,536,604	-25.563%
2025-04-04	14.6400	15.610000	14.4850	15.2700	+5.456%	1,181,013	-24.296%
2025-04-03	14.4600	14.660000	13.9300	14.4800	-3.787%	1,357,565	-20.166%
2025-04-02	14.4800	15.190000	14.4800	15.0500	+3.153%	1,138,737	-23.189%
2025-04-01	14.4100	14.820000	13.8300	14.5900	+0.829%	1,093,550	-20.768%
2025-03-31	15.2800	15.605000	14.0850	14.4700	-9.108%	2,601,498	-20.111%
2025-03-28	16.4300	16.430000	15.6750	15.9200	-3.457%	570,072	-27.387%
2025-03-27	16.4100	16.739700	16.2300	16.4900	+0.795%	761,729	-29.897%
2025-03-26	16.0600	16.380000	15.9300	16.3600	+1.995%	724,456	-29.340%
2025-03-25	16.6300	16.630000	16.0100	16.0400	-3.895%	783,064	-27.930%
2025-03-24	17.4400	17.600000	16.6000	16.6900	-2.965%	856,644	-30.737%
2025-03-21	16.9000	17.340000	16.7900	17.2000	+0.880%	2,138,866	-32.791%
2025-03-20	17.0200	17.180000	16.9200	17.0500	-0.059%	699,628	-32.199%
2025-03-19	16.9400	17.240000	16.8450	17.0600	+1.246%	797,105	-32.239%
2025-03-18	16.7300	16.890000	16.3605	16.8500	+0.298%	681,382	-31.395%
2025-03-17	16.3900	16.865000	16.2300	16.8000	+2.689%	889,123	-31.190%
2025-03-14	16.2300	16.500000	15.8100	16.3600	+1.931%	607,686	-29.340%
2025-03-13	16.2000	16.590000	15.7500	16.0500	-0.926%	680,114	-27.975%
2025-03-12	16.5600	16.600000	15.9300	16.2000	-1.699%	725,931	-28.642%
2025-03-11	17.6700	17.670000	16.0800	16.4800	-3.626%	720,967	-29.854%
2025-03-10	16.6200	17.415000	16.5900	17.1000	+2.212%	1,229,756	-32.398%
2025-03-07	16.7700	17.100000	16.6400	16.7300	-0.476%	979,623	-30.903%
2025-03-06	16.2200	16.870000	16.0800	16.8100	+2.688%	1,128,344	-31.231%
2025-03-05	16.9400	17.450000	15.9750	16.3700	-2.675%	804,989	-29.383%
2025-03-04	17.3500	17.350000	16.7800	16.8200	-3.721%	858,847	-31.272%
2025-03-03	17.9000	17.975000	17.4400	17.4700	-1.909%	1,085,270	-33.829%
2025-02-28	17.6500	17.850000	17.4900	17.8100	+0.792%	882,383	-35.093%
2025-02-27	18.3000	18.410000	17.6500	17.6700	-4.228%	962,812	-34.578%
2025-02-26	18.7100	18.720000	17.8500	18.4500	-1.231%	978,448	-37.344%