Dark

BNED
Barnes & Noble Education, Inc
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

12.15USD-0.735%(-0.09)141,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.24)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

12.14USD-0.082%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	12.1000	12.290000	11.9800	12.1400	-0.817%	141,736	0.000%
2026-08-13	12.1500	12.310000	12.1400	12.2400	+1.577%	159,115	-0.817%
2026-08-12	12.5800	12.610000	11.9400	12.0500	-4.137%	217,668	+0.747%
2026-08-11	12.9500	12.950000	12.4900	12.5700	-1.950%	184,822	-3.421%
2026-08-10	12.5800	13.115500	12.4814	12.8200	+0.156%	169,526	-5.304%
2026-08-07	12.7100	12.870000	12.5500	12.8000	+1.266%	90,756	-5.156%
2026-08-06	12.8700	12.870000	12.4100	12.6400	-0.315%	161,916	-3.956%
2026-08-05	12.9300	12.930000	12.5200	12.6800	-1.629%	150,691	-4.259%
2026-08-04	13.1000	13.110000	12.7801	12.8900	-0.078%	214,807	-5.818%
2026-08-03	12.4400	12.970000	11.8450	12.9000	+3.698%	194,964	-5.891%
2026-07-31	12.3300	12.480000	12.1036	12.4400	+0.161%	143,517	-2.412%
2026-07-30	12.6600	12.660000	12.2200	12.4200	-1.115%	125,190	-2.254%
2026-07-29	12.9400	13.150000	12.4200	12.5600	-3.607%	228,967	-3.344%
2026-07-28	13.1000	13.220000	12.6400	13.0300	+1.480%	243,133	-6.830%
2026-07-27	12.0400	12.920000	12.0400	12.8400	+8.081%	368,229	-5.452%
2026-07-24	11.8100	11.935000	11.6400	11.8800	+0.423%	243,989	+2.189%
2026-07-23	11.7700	11.935000	11.6000	11.8300	-0.588%	339,832	+2.620%
2026-07-22	12.2700	12.350000	11.8100	11.9000	-3.644%	396,490	+2.017%
2026-07-21	12.5100	12.560000	12.0000	12.3500	-1.984%	505,806	-1.700%
2026-07-20	12.4700	12.760000	12.4500	12.6000	0.000%	275,075	-3.651%
2026-07-17	12.2400	12.810000	12.2400	12.6000	+0.639%	294,757	-3.651%
2026-07-16	12.6700	12.862000	12.2850	12.5200	-1.495%	321,037	-3.035%
2026-07-15	12.4500	12.795000	12.3800	12.7100	+2.583%	352,404	-4.485%
2026-07-14	12.4300	12.720000	12.2400	12.3900	-1.117%	730,012	-2.018%
2026-07-13	12.9200	13.120000	12.0400	12.5300	-2.943%	496,589	-3.113%
2026-07-10	11.5100	13.090000	11.5100	12.9100	+13.047%	822,338	-5.964%
2026-07-09	11.6900	11.810000	11.3900	11.4200	-1.974%	350,846	+6.305%
2026-07-08	11.1500	11.750000	11.1500	11.6500	+2.463%	355,552	+4.206%
2026-07-07	11.3700	11.658000	11.2200	11.3700	-0.872%	507,483	+6.772%
2026-07-06	11.9600	12.065000	11.4100	11.4700	-5.906%	603,523	+5.841%
2026-07-02	13.0900	13.205000	12.0200	12.1900	-7.652%	362,834	-0.410%
2026-07-01	12.4300	13.220000	12.4300	13.2000	+5.096%	305,407	-8.030%
2026-06-30	13.3700	13.430000	12.4200	12.5600	-7.375%	462,406	-3.344%
2026-06-29	13.9500	14.360000	13.4800	13.5600	-1.310%	414,701	-10.472%
2026-06-26	13.9400	14.750000	13.5600	13.7400	+2.308%	1,376,947	-11.645%
2026-06-25	12.1000	13.653000	12.1000	13.4300	+20.125%	767,208	-9.605%
2026-06-24	10.7900	11.320000	10.6644	11.1800	+4.486%	165,613	+8.587%
2026-06-23	10.5300	10.961100	10.5300	10.7000	-0.280%	421,342	+13.458%
2026-06-22	10.9300	11.075000	10.7100	10.7300	-2.543%	170,094	+13.141%
2026-06-18	10.7700	11.030000	10.5001	11.0100	+3.770%	259,765	+10.263%
2026-06-17	11.1400	11.290000	10.5700	10.6100	-4.414%	199,202	+14.420%
2026-06-16	11.4300	11.530000	11.0500	11.1000	-2.203%	302,940	+9.369%
2026-06-15	11.2900	11.940000	11.2900	11.3500	+2.068%	599,446	+6.960%
2026-06-12	11.6400	11.870000	11.1050	11.1200	-4.713%	634,429	+9.173%
2026-06-11	10.8600	11.910000	10.7650	11.6700	+7.856%	610,812	+4.027%
2026-06-10	11.1400	11.290000	10.7000	10.8200	+1.787%	433,707	+12.200%
2026-06-09	10.7500	11.010000	10.3650	10.6300	-0.561%	235,555	+14.205%
2026-06-08	10.4300	10.710000	10.4200	10.6900	+3.086%	174,268	+13.564%
2026-06-05	10.5000	10.540000	10.2400	10.3700	-1.892%	162,880	+17.068%
2026-06-04	10.4000	10.750000	10.3150	10.5700	+2.821%	194,725	+14.853%
2026-06-03	10.7300	10.730000	10.1200	10.2800	-5.341%	162,038	+18.093%
2026-06-02	10.5800	10.890000	10.4900	10.8600	+1.306%	235,177	+11.786%
2026-06-01	10.2200	10.760000	10.1150	10.7200	+3.475%	332,995	+13.246%
2026-05-29	10.3300	10.446000	10.1800	10.3600	+0.583%	327,427	+17.181%
2026-05-28	9.9800	10.300000	9.9000	10.3000	+2.488%	256,804	+17.864%
2026-05-27	9.8900	10.410000	9.7600	10.0500	+3.077%	287,222	+20.796%
2026-05-26	9.6300	9.940000	9.5500	9.7500	+2.308%	297,115	+24.513%
2026-05-22	8.9500	9.560000	8.9500	9.5300	+6.362%	237,870	+27.387%
2026-05-21	8.9700	9.030000	8.7699	8.9600	-0.444%	236,510	+35.491%
2026-05-20	9.0000	9.130000	8.8400	9.0000	-0.111%	249,587	+34.889%
2026-05-19	8.8100	9.175000	8.8100	9.0100	+0.896%	238,950	+34.739%
2026-05-18	8.9600	9.070000	8.7400	8.9300	-0.446%	251,484	+35.946%
2026-05-15	9.3300	9.510000	8.8300	8.9700	-4.064%	265,394	+35.340%
2026-05-14	9.4200	9.700000	9.2800	9.3500	-0.638%	262,874	+29.840%
2026-05-13	10.2200	10.330000	9.2700	9.4100	-9.082%	420,507	+29.012%
2026-05-12	10.4000	10.445000	9.9400	10.3500	-0.576%	367,676	+17.295%
2026-05-11	10.5000	10.625000	10.3700	10.4100	-1.046%	158,672	+16.619%
2026-05-08	10.6500	10.749900	10.3800	10.5200	-1.590%	239,235	+15.399%
2026-05-07	10.5900	10.815000	10.2850	10.6900	+2.297%	285,927	+13.564%
2026-05-06	10.3900	10.500000	10.2301	10.4500	+2.652%	256,197	+16.172%
2026-05-05	10.1800	10.290000	9.8100	10.1800	+1.394%	279,749	+19.253%
2026-05-04	10.2200	10.310000	9.9400	10.0400	-2.240%	134,763	+20.916%
2026-05-01	9.9100	10.540000	9.8000	10.2700	+4.158%	282,279	+18.208%
2026-04-30	9.7400	9.870000	9.5800	9.8600	+1.128%	217,922	+23.124%
2026-04-29	10.0400	10.040000	9.7000	9.7500	-3.178%	211,222	+24.513%
2026-04-28	10.5600	10.570000	10.0200	10.0700	-4.730%	195,579	+20.556%
2026-04-27	10.8300	10.830000	10.4600	10.5700	-2.491%	165,194	+14.853%
2026-04-24	10.8300	11.030000	10.6500	10.8400	-0.092%	144,911	+11.993%
2026-04-23	11.3200	11.320000	10.7400	10.8500	-3.125%	165,060	+11.889%
2026-04-22	11.2000	11.210000	10.8700	11.2000	+1.266%	183,930	+8.393%
2026-04-21	11.0100	11.260000	10.8900	11.0600	+0.820%	204,303	+9.765%
2026-04-20	11.0300	11.195000	10.8500	10.9700	-1.082%	336,775	+10.665%
2026-04-17	10.5800	11.265000	10.5700	11.0900	+7.046%	348,120	+9.468%
2026-04-16	10.1700	10.420000	10.0400	10.3600	+1.768%	349,438	+17.181%
2026-04-15	10.1400	10.333600	10.1000	10.1800	+0.296%	169,967	+19.253%
2026-04-14	10.0300	10.310000	10.0300	10.1500	+1.196%	237,935	+19.606%
2026-04-13	9.7000	10.120000	9.5200	10.0300	+2.766%	194,351	+21.037%
2026-04-10	9.8100	9.830000	9.5700	9.7600	0.000%	154,156	+24.385%
2026-04-09	9.7000	9.900000	9.5000	9.7600	-0.102%	120,536	+24.385%
2026-04-08	9.9700	10.100000	9.5500	9.7700	+1.034%	214,260	+24.258%
2026-04-07	9.5600	9.750000	9.3881	9.6700	+0.834%	192,722	+25.543%
2026-04-06	9.0000	9.590000	9.0000	9.5900	+6.556%	172,889	+26.590%
2026-04-02	8.6500	9.050000	8.5101	9.0000	+2.041%	194,825	+34.889%
2026-04-01	8.8300	8.990000	8.7000	8.8200	-0.113%	155,801	+37.642%
2026-03-31	8.7400	8.920000	8.4600	8.8300	+2.436%	136,465	+37.486%
2026-03-30	8.8000	8.890000	8.4500	8.6200	-1.147%	255,583	+40.835%
2026-03-27	8.9700	9.110000	8.6400	8.7200	-4.281%	109,258	+39.220%
2026-03-26	9.1500	9.360000	8.9100	9.1100	-0.654%	173,805	+33.260%
2026-03-25	9.3100	9.460000	9.1400	9.1700	+0.548%	191,553	+32.388%
2026-03-24	8.9600	9.180000	8.7900	9.1200	+0.997%	211,173	+33.114%
2026-03-23	9.1100	9.310000	8.7600	9.0300	+2.149%	226,890	+34.441%
2026-03-20	9.1000	9.160000	8.7600	8.8400	-2.643%	293,283	+37.330%
2026-03-19	9.0900	9.290000	8.8300	9.0800	+0.554%	234,897	+33.700%
2026-03-18	9.0700	9.230000	8.9200	9.0300	-1.419%	237,630	+34.441%
2026-03-17	9.0800	9.670000	9.0300	9.1600	+2.118%	378,231	+32.533%
2026-03-16	8.4900	8.980000	8.4500	8.9700	+5.654%	285,618	+35.340%
2026-03-13	8.1300	8.500000	7.9800	8.4900	+5.466%	247,758	+42.992%
2026-03-12	8.1900	8.419900	7.9600	8.0500	-3.938%	290,953	+50.807%
2026-03-11	9.1900	10.309900	8.3300	8.3800	+0.239%	781,443	+44.869%
2026-03-10	8.3600	8.720000	8.3000	8.3600	-1.531%	163,373	+45.215%
2026-03-09	8.2500	8.490000	8.0500	8.4900	+1.555%	157,817	+42.992%
2026-03-06	8.3400	8.510000	8.1350	8.3600	-3.129%	223,376	+45.215%
2026-03-05	8.7300	8.970000	8.5800	8.6300	-3.034%	233,146	+40.672%
2026-03-04	8.6500	8.960000	8.5100	8.9000	+4.094%	319,399	+36.404%
2026-03-03	8.2200	8.590000	8.0700	8.5500	+0.470%	159,329	+41.988%
2026-03-02	8.5400	8.650000	8.4200	8.5100	-1.618%	264,638	+42.656%
2026-02-27	8.5500	8.800000	8.5354	8.6500	-1.256%	362,488	+40.347%
2026-02-26	8.3500	8.860000	8.3500	8.7600	+5.036%	385,104	+38.584%
2026-02-25	8.2500	8.350000	8.0400	8.3400	+1.832%	285,183	+45.564%
2026-02-24	8.1300	8.390000	8.1300	8.1900	+1.111%	151,591	+48.230%
2026-02-23	8.2800	8.340000	7.9850	8.1000	-2.174%	161,607	+49.877%
2026-02-20	8.1500	8.420000	8.0800	8.2800	0.000%	196,004	+46.618%
2026-02-19	7.8200	8.440000	7.8200	8.2800	+3.371%	261,752	+46.618%
2026-02-18	7.7300	8.250000	7.7300	8.0100	+3.756%	366,351	+51.561%
2026-02-17	7.6600	7.925000	7.4200	7.7200	+0.260%	290,246	+57.254%
2026-02-13	7.4100	7.860000	7.2610	7.7000	+4.762%	393,340	+57.662%
2026-02-12	8.2100	8.285000	7.3300	7.3500	-9.705%	347,309	+65.170%
2026-02-11	8.7100	8.810000	8.0900	8.1400	-5.678%	260,625	+49.140%
2026-02-10	8.6500	8.855000	8.6150	8.6300	-0.576%	222,786	+40.672%
2026-02-09	8.8700	8.910000	8.5700	8.6800	-3.125%	333,718	+39.862%
2026-02-06	8.7700	9.050000	8.7500	8.9600	+4.795%	248,888	+35.491%
2026-02-05	8.9600	8.960000	8.5400	8.5500	-5.316%	352,213	+41.988%
2026-02-04	9.2400	9.400000	8.8900	9.0300	-1.634%	208,510	+34.441%
2026-02-03	9.3900	9.715000	9.0850	9.1800	-2.132%	280,828	+32.244%
2026-02-02	8.8600	9.585000	8.8270	9.3800	+4.804%	360,658	+29.424%
2026-01-30	8.9100	9.040000	8.8100	8.9500	-0.666%	214,771	+35.642%
2026-01-29	8.9700	9.032000	8.7900	9.0100	+0.558%	211,284	+34.739%
2026-01-28	9.1500	9.150000	8.9450	8.9600	-1.754%	213,845	+35.491%
2026-01-27	8.8900	9.130000	8.7000	9.1200	+2.013%	283,697	+33.114%
2026-01-26	9.1300	9.180000	8.8500	8.9400	-2.295%	203,586	+35.794%
2026-01-23	9.3800	9.385000	9.0200	9.1500	-2.969%	256,607	+32.678%
2026-01-22	9.1100	9.700000	9.1100	9.4300	+4.545%	711,976	+28.738%
2026-01-21	8.8200	9.020000	8.6450	9.0200	+3.559%	433,608	+34.590%
2026-01-20	9.3000	9.440000	8.7100	8.7100	-0.457%	511,814	+39.380%
2026-01-16	8.9400	8.940000	8.6800	8.7500	-2.125%	263,093	+38.743%
2026-01-15	8.9600	9.459900	8.7501	8.9400	+1.017%	570,022	+35.794%
2026-01-14	8.8800	9.033200	8.5800	8.8500	-1.007%	273,486	+37.175%
2026-01-13	8.6900	9.070000	8.6700	8.9400	+2.641%	290,274	+35.794%
2026-01-12	8.2900	8.740000	8.2287	8.7100	+4.688%	318,351	+39.380%
2026-01-09	8.3400	8.470000	8.1200	8.3200	0.000%	247,256	+45.913%
2026-01-08	8.0400	8.530000	8.0400	8.3200	+2.843%	309,973	+45.913%
2026-01-07	8.2400	8.270000	7.9500	8.0900	-2.295%	316,484	+50.062%
2026-01-06	8.2000	8.380000	8.0000	8.2800	+1.222%	310,520	+46.618%
2026-01-05	8.7800	8.780000	8.0473	8.1800	-4.994%	715,181	+48.411%
2026-01-02	9.1900	9.190000	8.5700	8.6100	-6.311%	681,896	+40.999%
2025-12-31	9.3200	9.330000	9.0950	9.1900	-1.816%	357,432	+32.100%
2025-12-30	9.6600	9.660000	9.2600	9.3600	-3.206%	381,270	+29.701%
2025-12-29	9.5300	9.800000	9.4700	9.6700	+0.207%	339,660	+25.543%
2025-12-26	9.4700	9.810000	9.3100	9.6500	+1.686%	262,405	+25.803%
2025-12-24	9.5000	9.710000	9.2402	9.4900	-0.524%	210,850	+27.924%
2025-12-23	9.2300	9.640000	9.0000	9.5400	+12.103%	400,915	+27.254%
2025-12-22	8.5600	8.770000	8.4850	8.5100	-0.816%	182,956	+42.656%
2025-12-19	8.7600	8.870000	8.5600	8.5800	-1.718%	272,066	+41.492%
2025-12-18	8.9200	8.920000	8.6800	8.7300	+0.345%	169,482	+39.061%
2025-12-17	8.6900	8.820000	8.5400	8.7000	+0.462%	172,191	+39.540%
2025-12-16	8.6000	8.880000	8.5000	8.6600	+0.464%	321,105	+40.185%
2025-12-15	9.0400	9.110000	8.6050	8.6200	-4.751%	758,640	+40.835%
2025-12-12	9.1600	9.220000	8.9600	9.0500	-0.985%	425,900	+34.144%
2025-12-11	9.3300	9.370000	9.0400	9.1400	-1.189%	182,639	+32.823%
2025-12-10	9.1200	9.430000	9.0050	9.2500	+2.097%	267,551	+31.243%
2025-12-09	8.9000	9.120000	8.8600	9.0600	+1.912%	137,788	+33.996%
2025-12-08	8.9200	9.130000	8.8000	8.8900	+0.452%	408,896	+36.558%
2025-12-05	9.0700	9.170000	8.7900	8.8500	-2.640%	167,655	+37.175%
2025-12-04	8.8600	9.167000	8.7700	9.0900	+2.480%	172,923	+33.553%
2025-12-03	8.9800	9.060000	8.7500	8.8700	-0.783%	264,648	+36.866%
2025-12-02	9.1500	9.213800	8.6500	8.9400	-1.974%	478,975	+35.794%
2025-12-01	9.2000	9.470000	9.0500	9.1200	-2.460%	248,538	+33.114%
2025-11-28	9.2200	9.570000	9.0837	9.3500	+1.410%	227,118	+29.840%
2025-11-26	9.3000	9.635000	8.7100	9.2200	+1.096%	804,023	+31.670%
2025-11-25	8.6200	9.600000	8.5000	9.1200	+36.323%	5,706,865	+33.114%
2025-11-24	6.2600	6.720000	6.2400	6.6900	+7.212%	488,710	+81.465%
2025-11-21	6.0200	6.300000	5.9000	6.2400	+1.961%	421,285	+94.551%
2025-11-20	6.7700	6.820000	6.1100	6.1200	-8.108%	298,380	+98.366%
2025-11-19	7.0900	7.156900	6.6300	6.6600	-6.592%	279,300	+82.282%
2025-11-18	7.0400	7.185000	6.9500	7.1300	+0.992%	226,025	+70.266%
2025-11-17	7.4000	7.470000	7.0600	7.0600	-4.206%	230,689	+71.955%
2025-11-14	7.3000	7.470000	7.2100	7.3700	0.000%	212,640	+64.722%
2025-11-13	7.7200	7.825000	7.3500	7.3700	-5.148%	196,129	+64.722%
2025-11-12	7.8300	7.965000	7.7000	7.7700	-0.512%	139,334	+56.242%
2025-11-11	8.0000	8.100000	7.7500	7.8100	-2.740%	197,310	+55.442%
2025-11-10	8.3000	8.400000	8.0200	8.0300	-2.430%	150,706	+51.183%
2025-11-07	8.6200	8.860000	8.0500	8.2300	-5.184%	346,049	+47.509%
2025-11-06	8.9000	8.910000	8.6100	8.6800	-1.587%	124,123	+39.862%
2025-11-05	8.7600	8.960000	8.6250	8.8200	+1.613%	168,424	+37.642%
2025-11-04	8.7100	8.915000	8.6600	8.6800	-2.142%	204,325	+39.862%
2025-11-03	9.1400	9.160000	8.8600	8.8700	-2.848%	172,250	+36.866%
2025-10-31	8.9900	9.250000	8.8250	9.1300	+1.444%	198,140	+32.968%
2025-10-30	8.9900	9.170000	8.9000	9.0000	-0.881%	187,451	+34.889%
2025-10-29	9.2800	9.344600	9.0000	9.0800	-1.944%	214,024	+33.700%
2025-10-28	9.4500	9.450000	9.1850	9.2600	-1.803%	131,092	+31.102%
2025-10-27	9.5400	9.540000	9.2600	9.4300	-0.317%	158,116	+28.738%
2025-10-24	9.4900	9.590000	9.3600	9.4600	+1.176%	118,329	+28.330%
2025-10-23	9.2100	9.350000	9.1300	9.3500	+2.410%	154,467	+29.840%
2025-10-22	9.4000	9.450000	9.0100	9.1300	-2.353%	179,961	+32.968%
2025-10-21	9.5600	9.560000	9.3300	9.3500	-1.475%	126,552	+29.840%
2025-10-20	9.3200	9.520000	9.2300	9.4900	+2.928%	177,881	+27.924%
2025-10-17	9.4100	9.540000	9.0700	9.2200	-2.434%	168,728	+31.670%
2025-10-16	9.4500	9.520000	9.3200	9.4500	0.000%	186,950	+28.466%
2025-10-15	9.6900	9.700000	9.2800	9.4500	-1.767%	181,028	+28.466%
2025-10-14	9.4400	9.780000	9.3600	9.6200	-0.207%	276,888	+26.195%
2025-10-13	9.2600	9.650000	9.2600	9.6400	+5.818%	191,666	+25.934%
2025-10-10	9.4800	9.500000	8.9000	9.1100	-4.507%	445,059	+33.260%
2025-10-09	9.5500	9.600000	9.3800	9.5400	-0.105%	122,163	+27.254%
2025-10-08	9.5300	9.570000	9.3301	9.5500	+1.380%	137,762	+27.120%
2025-10-07	9.6400	9.725000	9.4200	9.4200	-1.670%	191,123	+28.875%
2025-10-06	9.8150	9.930000	9.5600	9.5800	-2.145%	259,102	+26.722%
2025-10-03	9.8400	9.980000	9.7291	9.7900	-0.102%	204,115	+24.004%
2025-10-02	9.6000	9.800000	9.4800	9.8000	+2.296%	170,347	+23.878%
2025-10-01	9.7700	9.910000	9.5700	9.5800	-3.719%	242,935	+26.722%
2025-09-30	9.8000	9.980000	9.7150	9.9500	+1.738%	440,805	+22.010%
2025-09-29	9.8300	9.920000	9.6900	9.7800	-0.204%	319,898	+24.131%
2025-09-26	9.3200	9.840000	9.2200	9.8000	+4.813%	368,849	+23.878%
2025-09-25	9.4100	9.440000	9.1042	9.3500	-0.953%	167,152	+29.840%
2025-09-24	9.5200	9.630000	9.4100	9.4400	+0.106%	199,824	+28.602%
2025-09-23	9.3900	9.610000	9.3001	9.4300	+0.319%	270,364	+28.738%
2025-09-22	9.2900	9.485000	9.1723	9.4000	+0.750%	250,496	+29.149%
2025-09-19	9.0100	9.540000	9.0100	9.3300	+2.415%	668,292	+30.118%
2025-09-18	8.8600	9.245000	8.8600	9.1100	+3.405%	252,057	+33.260%
2025-09-17	9.0800	9.094000	8.7800	8.8100	-1.233%	300,712	+37.798%
2025-09-16	8.7200	9.030000	8.5900	8.9200	+3.842%	420,145	+36.099%
2025-09-15	8.2000	8.660000	8.1800	8.5900	+5.528%	454,438	+41.327%
2025-09-12	8.3900	8.460000	8.0950	8.1400	-4.235%	289,323	+49.140%
2025-09-11	8.5100	8.560000	8.3200	8.5000	+0.473%	231,401	+42.824%
2025-09-10	8.2200	8.575000	8.2000	8.4600	+2.297%	220,036	+43.499%
2025-09-09	8.6000	8.729500	8.2100	8.2700	-4.171%	421,071	+46.796%
2025-09-08	8.4800	8.650000	8.3700	8.6300	+1.054%	150,220	+40.672%
2025-09-05	8.4800	8.620000	8.4200	8.5400	+1.546%	214,854	+42.155%
2025-09-04	8.3700	8.550000	8.2800	8.4100	+1.082%	354,189	+44.352%
2025-09-03	8.7000	8.790000	8.3200	8.3200	-5.347%	315,733	+45.913%
2025-09-02	8.5000	8.935000	8.3300	8.7900	+1.854%	632,382	+38.111%
2025-08-29	8.5300	8.671000	8.4200	8.6300	+0.466%	395,188	+40.672%
2025-08-28	8.7500	8.750000	8.3500	8.5900	-1.491%	338,161	+41.327%
2025-08-27	8.6900	8.770000	8.5419	8.7200	+0.115%	361,076	+39.220%
2025-08-26	8.4300	8.715000	8.4300	8.7100	+3.321%	307,611	+39.380%
2025-08-25	8.6700	8.751600	8.4300	8.4300	-2.768%	201,720	+44.009%
2025-08-22	8.5900	8.870000	8.5900	8.6700	+1.641%	294,759	+40.023%
2025-08-21	8.4400	8.628400	8.3900	8.5300	-0.350%	198,096	+42.321%
2025-08-20	8.3900	8.565000	8.2400	8.5600	+2.026%	266,743	+41.822%
2025-08-19	8.3900	8.505000	8.2850	8.3900	+0.239%	241,818	+44.696%
2025-08-18	8.4200	8.640000	8.3265	8.3700	-0.476%	234,313	+45.042%
2025-08-15	8.6800	8.690000	8.3400	8.4100	-2.323%	250,019	+44.352%
2025-08-14	8.6900	8.770000	8.4500	8.6100	-2.931%	187,829	+40.999%
2025-08-13	8.4200	8.940000	8.2500	8.8700	+6.355%	260,162	+36.866%
2025-08-12	8.1400	8.400000	8.0550	8.3400	+2.331%	315,425	+45.564%
2025-08-11	8.6000	8.614500	8.0300	8.1500	-6.214%	597,714	+48.957%
2025-08-08	9.0000	9.140000	8.6500	8.6900	+0.231%	382,308	+39.701%
2025-08-07	8.5300	8.690000	8.4200	8.6700	+3.461%	342,622	+40.023%
2025-08-06	8.4000	8.470000	8.3100	8.3800	-1.179%	309,841	+44.869%
2025-08-05	8.7000	8.818200	8.3450	8.4800	-1.395%	348,323	+43.160%
2025-08-04	8.4300	8.620000	8.3100	8.6000	+2.625%	404,302	+41.163%
2025-08-01	8.6200	8.700000	8.3800	8.3800	-5.096%	441,152	+44.869%
2025-07-31	8.8200	8.940000	8.7500	8.8300	-0.451%	217,851	+37.486%
2025-07-30	9.1900	9.440000	8.7700	8.8700	-2.634%	433,680	+36.866%
2025-07-29	9.3700	9.422700	9.0700	9.1100	-1.938%	449,034	+33.260%
2025-07-28	9.2200	9.750000	9.2200	9.2900	+0.541%	673,344	+30.678%
2025-07-25	9.2100	9.350000	9.0200	9.2400	-0.965%	537,576	+31.385%
2025-07-24	9.2800	9.679900	8.9694	9.3300	+2.079%	875,775	+30.118%
2025-07-23	8.7700	9.530000	8.7250	9.1400	+5.543%	1,217,218	+32.823%
2025-07-22	9.1700	9.180000	8.4750	8.6600	-2.368%	1,307,653	+40.185%
2025-07-21	10.7400	10.790000	8.8032	8.8700	-21.015%	2,561,984	+36.866%
2025-07-18	11.7300	11.828738	11.2300	11.2300	-3.439%	251,117	+8.103%
2025-07-17	11.3600	11.680000	11.3270	11.6300	+2.377%	222,663	+4.385%
2025-07-16	11.0400	11.460000	10.7600	11.3600	+3.085%	465,205	+6.866%
2025-07-15	11.1900	11.200000	10.8600	11.0200	-1.166%	275,609	+10.163%
2025-07-14	11.1000	11.278800	10.9806	11.1500	0.000%	230,055	+8.879%
2025-07-11	11.4200	11.503700	11.0100	11.1500	-3.043%	404,423	+8.879%
2025-07-10	11.5200	11.680000	11.3100	11.5000	-0.433%	257,996	+5.565%
2025-07-09	11.9100	11.941700	11.3000	11.5500	-3.509%	271,040	+5.108%
2025-07-08	11.1500	12.000000	11.0000	11.9700	+5.742%	515,235	+1.420%
2025-07-07	11.3200	11.420000	10.9950	11.3200	-0.352%	409,062	+7.244%
2025-07-03	11.5700	11.619900	11.1800	11.3600	-1.045%	150,383	+6.866%
2025-07-02	11.7900	11.790000	11.4400	11.4800	-1.796%	271,794	+5.749%
2025-07-01	11.5900	12.050000	11.5200	11.6900	-0.680%	361,622	+3.849%
2025-06-30	11.7600	11.780000	11.3200	11.7700	0.000%	489,032	+3.144%
2025-06-27	11.7800	11.980000	11.5800	11.7700	0.000%	2,512,364	+3.144%
2025-06-26	11.7700	11.945100	11.7400	11.7700	+0.085%	229,376	+3.144%
2025-06-25	12.1100	12.180000	11.5350	11.7600	-3.448%	274,084	+3.231%
2025-06-24	11.5900	12.210000	11.5500	12.1800	+5.091%	539,724	-0.328%
2025-06-23	11.1500	11.665000	10.7400	11.5900	+4.414%	597,793	+4.745%
2025-06-20	11.0100	11.385000	11.0000	11.1000	+0.817%	466,702	+9.369%
2025-06-18	11.3400	11.373600	11.0000	11.0100	-2.739%	207,857	+10.263%
2025-06-17	11.3800	11.790000	11.3050	11.3200	-1.565%	250,943	+7.244%
2025-06-16	10.9800	11.520000	10.8500	11.5000	+5.408%	330,094	+5.565%
2025-06-13	10.8900	11.150000	10.8300	10.9100	-1.977%	227,973	+11.274%
2025-06-12	11.5100	11.530000	11.0350	11.1300	-4.299%	297,816	+9.075%
2025-06-11	11.9000	11.960000	11.5350	11.6300	-1.857%	238,344	+4.385%
2025-06-10	12.0200	12.020000	11.6900	11.8500	-0.253%	177,525	+2.447%
2025-06-09	11.8800	12.060000	11.7100	11.8800	+0.763%	291,295	+2.189%
2025-06-06	11.9000	11.930000	11.7350	11.7900	+0.085%	208,250	+2.969%
2025-06-05	11.9100	12.020000	11.6800	11.7800	-0.338%	247,520	+3.056%
2025-06-04	12.0400	12.146900	11.5900	11.8200	-1.909%	227,412	+2.707%
2025-06-03	11.9500	12.100000	11.8900	12.0500	+0.837%	262,798	+0.747%
2025-06-02	12.1400	12.185000	11.8400	11.9500	-0.665%	269,082	+1.590%
2025-05-30	11.9500	12.160000	11.6900	12.0300	+0.417%	410,870	+0.914%
2025-05-29	11.9000	12.110000	11.6514	11.9800	+2.481%	434,048	+1.336%
2025-05-28	11.1900	11.960000	11.1000	11.6900	+5.792%	1,175,350	+3.849%
2025-05-27	10.7200	11.220000	10.7150	11.0500	+4.739%	378,574	+9.864%
2025-05-23	10.4100	10.670000	10.4100	10.5500	-0.659%	211,339	+15.071%
2025-05-22	10.3300	10.770000	10.3300	10.6200	+1.143%	198,260	+14.313%
2025-05-21	10.9500	11.025000	10.4900	10.5000	-4.545%	167,470	+15.619%
2025-05-20	10.8900	11.250000	10.8250	11.0000	+0.457%	358,475	+10.364%
2025-05-19	10.8400	11.030000	10.7300	10.9500	-0.091%	156,273	+10.868%
2025-05-16	10.8900	11.070000	10.8505	10.9600	+0.550%	201,971	+10.766%
2025-05-15	11.1200	11.400000	10.8800	10.9000	-3.540%	428,299	+11.376%
2025-05-14	10.7100	11.350000	10.5500	11.3000	+4.533%	649,039	+7.434%
2025-05-13	10.8300	11.180000	10.6650	10.8100	+0.558%	719,319	+12.303%
2025-05-12	10.9000	11.100000	10.5800	10.7500	+2.089%	743,643	+12.930%
2025-05-09	10.5800	10.650000	10.4300	10.5300	+0.381%	114,211	+15.290%
2025-05-08	10.4100	10.600000	10.3900	10.4900	+1.746%	251,431	+15.729%
2025-05-07	10.3200	10.510000	10.2400	10.3100	+0.487%	174,789	+17.750%
2025-05-06	10.2400	10.400000	10.1300	10.2600	-0.388%	241,057	+18.324%
2025-05-05	10.2400	10.450000	10.1935	10.3000	-0.579%	113,967	+17.864%
2025-05-02	10.5400	10.680000	10.3100	10.3600	-0.480%	186,381	+17.181%
2025-05-01	10.5600	10.750000	10.4000	10.4100	-1.140%	189,903	+16.619%
2025-04-30	10.3300	10.750000	10.0750	10.5300	-0.660%	348,962	+15.290%
2025-04-29	10.4000	10.600000	10.2300	10.6000	+2.218%	268,432	+14.528%
2025-04-28	10.3700	10.520000	10.2500	10.3700	-0.670%	211,981	+17.068%
2025-04-25	10.3600	10.600000	10.3600	10.4400	-0.571%	252,650	+16.284%
2025-04-24	9.9100	10.540000	9.9100	10.5000	+3.245%	161,456	+15.619%
2025-04-23	9.8000	10.340000	9.8000	10.1700	+6.270%	313,269	+19.371%
2025-04-22	9.3100	9.640000	9.1810	9.5700	+4.705%	185,520	+26.855%
2025-04-21	9.1900	9.310000	9.1000	9.1400	-2.036%	217,449	+32.823%
2025-04-17	9.3500	9.540000	9.3000	9.3300	+1.083%	203,982	+30.118%
2025-04-16	9.3200	9.570000	9.1100	9.2300	-1.389%	246,864	+31.528%
2025-04-15	9.0900	9.575000	9.0200	9.3600	+2.407%	264,819	+29.701%
2025-04-14	9.1000	9.420000	8.9350	9.1400	+3.511%	324,767	+32.823%
2025-04-11	8.5800	9.030000	8.3800	8.8300	+1.611%	294,199	+37.486%
2025-04-10	8.9900	9.070000	8.4400	8.6900	-5.131%	306,220	+39.701%
2025-04-09	8.2400	9.430000	8.2400	9.1600	+10.096%	376,913	+32.533%
2025-04-08	8.8000	8.940000	8.1900	8.3200	-0.240%	496,806	+45.913%
2025-04-07	8.3200	8.800000	7.9000	8.3400	-4.686%	448,026	+45.564%
2025-04-04	9.0800	9.160000	8.4000	8.7500	-6.915%	374,108	+38.743%
2025-04-03	9.9800	10.185000	9.3700	9.4000	-12.232%	496,223	+29.149%
2025-04-02	10.2200	10.850000	10.2200	10.7100	+3.279%	258,131	+13.352%
2025-04-01	10.4900	10.870000	10.2800	10.3700	-1.238%	294,944	+17.068%
2025-03-31	10.0000	10.540000	9.9100	10.5000	+3.960%	290,583	+15.619%
2025-03-28	10.4000	10.400000	9.9300	10.1000	-3.810%	360,204	+20.198%
2025-03-27	10.2400	10.675000	10.2000	10.5000	+1.646%	177,679	+15.619%
2025-03-26	10.3600	10.490000	10.1105	10.3300	-0.097%	250,974	+17.522%
2025-03-25	10.6300	10.740000	10.2900	10.3400	-2.820%	394,362	+17.408%
2025-03-24	10.0300	10.750000	9.9300	10.6400	+8.130%	450,487	+14.098%
2025-03-21	9.5900	10.110000	9.5500	9.8400	+1.653%	390,160	+23.374%
2025-03-20	9.7900	10.200000	9.6000	9.6800	-2.518%	374,078	+25.413%
2025-03-19	9.7100	10.060000	9.6000	9.9300	+2.371%	377,414	+22.256%
2025-03-18	9.5200	9.830000	9.5100	9.7000	-0.308%	201,572	+25.155%
2025-03-17	9.9900	10.165000	9.6900	9.7300	-1.717%	379,445	+24.769%
2025-03-14	8.8800	10.030000	8.7000	9.9000	+13.402%	655,409	+22.626%
2025-03-13	8.4700	8.840000	8.3400	8.7300	+1.867%	578,555	+39.061%
2025-03-12	8.8000	8.980500	8.1600	8.5700	-1.945%	573,039	+41.657%
2025-03-11	9.0000	9.740000	8.6400	8.7400	+1.392%	937,072	+38.902%
2025-03-10	9.4700	9.500000	8.5900	8.6200	-9.644%	486,864	+40.835%
2025-03-07	9.0600	9.570000	8.9800	9.5400	+5.648%	285,623	+27.254%
2025-03-06	8.9000	9.060000	8.7501	9.0300	-0.111%	229,059	+34.441%
2025-03-05	9.1000	9.200000	8.8300	9.0400	-0.110%	296,812	+34.292%
2025-03-04	8.9800	9.210000	8.5650	9.0500	-0.549%	405,058	+34.144%
2025-03-03	9.7500	9.750000	8.9900	9.1000	-6.762%	589,132	+33.407%
2025-02-28	9.5800	9.840000	9.5000	9.7600	+0.931%	220,319	+24.385%
2025-02-27	9.9600	9.986400	9.6000	9.6700	-3.203%	388,028	+25.543%
2025-02-26	9.6400	10.020000	9.5900	9.9900	+3.846%	336,655	+21.522%
2025-02-25	9.9700	10.160000	9.6200	9.6200	-4.279%	387,433	+26.195%