Dark

CARS
Cars.com Inc. Common Stock
stock NYSE

Market Open

Aug 3, 2026 9:30:06 AM EDT

12.20USD+2.954%(+0.35)13,844

12.33Bid 12.47Ask 0.14Spread

Pre-market

0.00USD-100.000%(-11.88)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

11.85USD+0.084%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	12.2000	12.2000	12.2000	12.2000	+2.954%	13,844	0.000%
2026-07-31	11.9300	12.0350	11.5300	11.8500	-0.253%	603,698	+2.954%
2026-07-30	12.8100	12.8100	11.8000	11.8800	-7.978%	682,060	+2.694%
2026-07-29	12.4200	13.1000	12.4200	12.9100	+2.379%	912,081	-5.500%
2026-07-28	11.6800	12.6800	11.6800	12.6100	+6.864%	672,230	-3.251%
2026-07-27	11.5900	11.9750	11.5600	11.8000	+2.967%	414,778	+3.390%
2026-07-24	11.5800	11.8150	11.4350	11.4600	+0.350%	478,531	+6.457%
2026-07-23	11.4400	11.4400	11.1900	11.4200	-2.058%	718,972	+6.830%
2026-07-22	11.8800	11.8800	11.4900	11.6600	-1.769%	649,709	+4.631%
2026-07-21	11.8000	11.9550	11.7600	11.8700	-0.835%	461,221	+2.780%
2026-07-20	11.8600	12.1450	11.6901	11.9700	-0.167%	606,089	+1.921%
2026-07-17	12.1300	12.4300	11.9400	11.9900	-2.679%	841,554	+1.751%
2026-07-16	11.8600	12.3550	11.8550	12.3200	+4.495%	1,213,851	-0.974%
2026-07-15	11.3300	11.9400	11.2600	11.7900	+4.614%	802,922	+3.478%
2026-07-14	10.9500	11.3800	10.9450	11.2700	+1.532%	758,041	+8.252%
2026-07-13	11.1000	11.2800	10.8700	11.1000	+0.090%	580,807	+9.910%
2026-07-10	11.2100	11.3800	11.0200	11.0900	+0.544%	616,346	+10.009%
2026-07-09	10.7900	11.0900	10.6600	11.0300	+2.130%	450,095	+10.607%
2026-07-08	11.1200	11.1350	10.7100	10.8000	-3.743%	526,564	+12.963%
2026-07-07	11.5500	11.6900	11.2200	11.2200	-1.579%	684,499	+8.734%
2026-07-06	11.3200	11.6600	11.1900	11.4000	+0.707%	584,329	+7.018%
2026-07-02	11.3100	11.4200	11.0700	11.3200	+0.355%	552,098	+7.774%
2026-07-01	11.1300	11.3750	11.0900	11.2800	+3.108%	682,263	+8.156%
2026-06-30	11.1100	11.1500	10.9000	10.9400	-1.795%	633,181	+11.517%
2026-06-29	10.7500	11.3100	10.6000	11.1400	+3.628%	967,332	+9.515%
2026-06-26	10.0900	10.7550	10.0900	10.7500	+5.807%	1,317,225	+13.488%
2026-06-25	10.2200	10.3400	10.0600	10.1600	-1.550%	971,219	+20.079%
2026-06-24	9.9400	10.3600	9.9100	10.3200	+4.878%	591,364	+18.217%
2026-06-23	9.9300	10.0900	9.8100	9.8400	-0.506%	687,053	+23.984%
2026-06-22	9.8700	10.1100	9.7400	9.8900	-0.603%	860,773	+23.357%
2026-06-18	9.7700	10.1100	9.5950	9.9500	+1.324%	1,114,766	+22.613%
2026-06-17	9.9800	10.1350	9.7200	9.8200	-3.060%	824,872	+24.236%
2026-06-16	9.5700	10.1900	9.5700	10.1300	+4.004%	1,014,446	+20.434%
2026-06-15	9.6200	9.7500	9.5150	9.7400	+2.743%	659,067	+25.257%
2026-06-12	9.5300	9.6200	9.4150	9.4800	-0.837%	772,627	+28.692%
2026-06-11	9.5400	9.6500	9.4200	9.5600	-0.313%	577,386	+27.615%
2026-06-10	9.5200	9.8400	9.4120	9.5900	-0.519%	673,296	+27.216%
2026-06-09	9.2800	9.6800	9.2800	9.6400	+3.656%	831,488	+26.556%
2026-06-08	9.1000	9.3850	9.0100	9.3000	+0.977%	651,834	+31.183%
2026-06-05	9.3200	9.5100	9.0650	9.2100	-1.392%	681,670	+32.465%
2026-06-04	9.3700	9.5300	9.2450	9.3400	+1.743%	630,871	+30.621%
2026-06-03	9.4500	9.4700	9.0200	9.1800	-4.175%	919,173	+32.898%
2026-06-02	9.9200	9.9650	9.4300	9.5800	-3.330%	670,225	+27.349%
2026-06-01	10.1300	10.2800	9.6700	9.9100	-3.599%	801,607	+23.108%
2026-05-29	10.3100	10.4700	10.2300	10.2800	+0.982%	830,422	+18.677%
2026-05-28	10.1000	10.2400	9.9100	10.1800	+1.193%	1,045,119	+19.843%
2026-05-27	9.8600	10.2500	9.8600	10.0600	+3.285%	1,171,183	+21.272%
2026-05-26	9.5700	9.8200	9.5600	9.7400	+0.933%	1,138,241	+25.257%
2026-05-22	9.5700	9.7800	9.4800	9.6500	+0.836%	811,069	+26.425%
2026-05-21	9.5900	9.6900	9.4050	9.5700	-1.745%	795,957	+27.482%
2026-05-20	9.6900	9.7999	9.4116	9.7400	-0.511%	1,016,417	+25.257%
2026-05-19	10.0500	10.2300	9.7650	9.7900	-2.393%	849,636	+24.617%
2026-05-18	9.8500	10.1700	9.8400	10.0300	+1.827%	977,472	+21.635%
2026-05-15	10.2600	10.3750	9.8500	9.8500	-4.647%	827,687	+23.858%
2026-05-14	10.4300	10.5950	10.2100	10.3300	-0.673%	920,322	+18.103%
2026-05-13	10.4200	10.5400	10.2800	10.4000	-1.422%	787,138	+17.308%
2026-05-12	10.8800	10.9600	10.5000	10.5500	-3.477%	934,843	+15.640%
2026-05-11	11.6200	11.8700	10.9200	10.9300	-6.421%	856,003	+11.619%
2026-05-08	11.6500	11.9400	11.3500	11.6800	-5.272%	1,098,516	+4.452%
2026-05-07	12.0000	12.5400	11.4002	12.3300	+10.188%	1,839,559	-1.054%
2026-05-06	11.2800	11.3100	11.1150	11.1900	+0.269%	1,028,035	+9.026%
2026-05-05	10.9600	11.2400	10.9300	11.1600	+1.918%	639,418	+9.319%
2026-05-04	11.1100	11.2550	10.8650	10.9500	-1.084%	565,556	+11.416%
2026-05-01	11.1100	11.1800	10.9500	11.0700	+0.728%	512,892	+10.208%
2026-04-30	10.8100	11.0300	10.7700	10.9900	+0.182%	625,579	+11.010%
2026-04-29	11.0900	11.1900	10.9500	10.9700	-1.614%	636,099	+11.212%
2026-04-28	11.1300	11.2700	10.8000	11.1500	+0.723%	607,417	+9.417%
2026-04-27	11.1300	11.2899	10.9400	11.0700	-0.717%	845,402	+10.208%
2026-04-24	10.8200	11.1800	10.7700	11.1500	+3.432%	1,079,858	+9.417%
2026-04-23	10.9000	10.9500	10.6220	10.7800	-2.089%	579,368	+13.173%
2026-04-22	11.0700	11.1300	10.8550	11.0100	+0.365%	924,187	+10.808%
2026-04-21	11.1000	11.4500	10.9500	10.9700	-0.634%	828,968	+11.212%
2026-04-20	10.5600	11.0500	10.5600	11.0400	+4.249%	1,065,255	+10.507%
2026-04-17	10.4300	10.7950	10.4100	10.5900	+3.418%	915,490	+15.203%
2026-04-16	10.2300	10.4200	10.1800	10.2400	+0.589%	1,007,693	+19.141%
2026-04-15	10.1300	10.2800	10.0500	10.1800	+0.692%	829,605	+19.843%
2026-04-14	9.9000	10.1950	9.8800	10.1100	+2.432%	1,045,956	+20.673%
2026-04-13	9.6900	9.8700	9.5200	9.8700	+1.231%	867,066	+23.607%
2026-04-10	9.5500	9.8823	9.2300	9.7500	+7.261%	1,709,104	+25.128%
2026-04-09	9.1200	9.1550	8.9050	9.0900	-1.196%	809,436	+34.213%
2026-04-08	9.4800	9.7063	9.1800	9.2000	-1.182%	1,148,920	+32.609%
2026-04-07	8.9000	9.3600	8.9000	9.3100	+4.372%	1,504,016	+31.042%
2026-04-06	8.4200	8.9650	8.4100	8.9200	+7.470%	1,204,986	+36.771%
2026-04-02	8.1600	8.3450	7.9900	8.3000	+0.484%	960,558	+46.988%
2026-04-01	8.1500	8.4100	8.0900	8.2600	+1.724%	863,317	+47.700%
2026-03-31	8.1800	8.3000	7.9330	8.1200	+1.247%	1,302,943	+50.246%
2026-03-30	7.8800	8.0700	7.8750	8.0200	+0.754%	1,525,616	+52.120%
2026-03-27	8.1100	8.2000	7.9600	7.9600	-2.570%	1,105,471	+53.266%
2026-03-26	8.3400	8.5200	8.0700	8.1700	-1.209%	1,565,546	+49.327%
2026-03-25	8.5500	8.6600	7.9400	8.2700	-1.781%	1,113,471	+47.521%
2026-03-24	8.1500	8.5400	8.0900	8.4200	+2.309%	1,700,789	+44.893%
2026-03-23	8.1200	8.2650	8.0300	8.2300	+4.177%	2,275,351	+48.238%
2026-03-20	8.1600	8.1900	7.9000	7.9000	-3.186%	11,320,410	+54.430%
2026-03-19	7.8600	8.2900	7.8600	8.1600	+2.513%	2,141,769	+49.510%
2026-03-18	8.0200	8.1750	7.9450	7.9600	-0.748%	2,122,556	+53.266%
2026-03-17	7.7700	8.1500	7.6900	8.0200	+5.388%	2,188,747	+52.120%
2026-03-16	7.6400	7.7600	7.5600	7.6100	+0.396%	2,069,740	+60.315%
2026-03-13	7.7600	7.8700	7.5000	7.5800	-1.940%	1,533,523	+60.950%
2026-03-12	7.5300	7.8170	7.4000	7.7300	+1.444%	1,968,677	+57.827%
2026-03-11	7.8500	7.9400	7.5300	7.6200	-2.308%	1,590,733	+60.105%
2026-03-10	7.9600	8.0900	7.6950	7.8000	-2.256%	1,718,824	+56.410%
2026-03-09	7.8900	8.0300	7.6800	7.9800	-1.724%	2,056,298	+52.882%
2026-03-06	8.1400	8.3150	8.1100	8.1200	-3.333%	1,239,086	+50.246%
2026-03-05	8.3000	8.6300	8.2900	8.4000	+0.719%	1,613,518	+45.238%
2026-03-04	8.1800	8.3900	8.1100	8.3400	+1.214%	2,118,040	+46.283%
2026-03-03	7.8100	8.3550	7.7300	8.2400	+2.488%	2,154,892	+48.058%
2026-03-02	8.3100	8.3200	7.9650	8.0400	-5.855%	2,536,697	+51.741%
2026-02-27	8.9400	8.9400	8.2900	8.5400	-5.947%	3,094,289	+42.857%
2026-02-26	9.4800	9.4800	8.8600	9.0800	-15.456%	3,949,151	+34.361%
2026-02-25	10.7100	10.9350	10.3200	10.7400	+0.750%	1,169,055	+13.594%
2026-02-24	10.4900	10.8000	10.4200	10.6600	+0.471%	784,512	+14.447%
2026-02-23	11.5200	11.5750	10.5900	10.6100	-7.498%	1,064,818	+14.986%
2026-02-20	11.2600	11.6900	11.1600	11.4700	+1.684%	597,493	+6.364%
2026-02-19	11.1500	11.3250	11.1000	11.2800	-0.879%	585,767	+8.156%
2026-02-18	11.1400	11.4650	11.0700	11.3800	+2.615%	726,832	+7.206%
2026-02-17	11.1200	11.2200	10.9500	11.0900	+0.090%	737,315	+10.009%
2026-02-13	11.0500	11.1400	10.8800	11.0800	+1.095%	657,599	+10.108%
2026-02-12	11.0100	11.0350	10.6900	10.9600	+0.091%	1,044,593	+11.314%
2026-02-11	11.0600	11.1300	10.8900	10.9500	-1.706%	1,170,704	+11.416%
2026-02-10	11.2000	11.3299	11.1050	11.1400	+0.360%	796,682	+9.515%
2026-02-09	11.0500	11.1850	10.9200	11.1000	-0.359%	498,054	+9.910%
2026-02-06	11.0700	11.2800	10.8700	11.1400	+1.089%	993,604	+9.515%
2026-02-05	11.1500	11.2100	10.8550	11.0200	-1.077%	1,047,353	+10.708%
2026-02-04	11.0000	11.2300	10.6700	11.1400	+1.365%	783,405	+9.515%
2026-02-03	11.3200	11.4100	10.6850	10.9900	-3.596%	1,293,143	+11.010%
2026-02-02	11.4000	11.5050	11.3250	11.4000	+0.352%	577,268	+7.018%
2026-01-30	11.5500	11.6600	11.3050	11.3600	-2.573%	664,011	+7.394%
2026-01-29	11.7100	11.7300	11.3600	11.6600	0.000%	541,775	+4.631%
2026-01-28	11.7500	11.7800	11.5600	11.6600	0.000%	552,988	+4.631%
2026-01-27	12.0200	12.0200	11.6300	11.6600	-3.156%	314,959	+4.631%
2026-01-26	11.9900	12.1200	11.8500	12.0400	+0.838%	390,438	+1.329%
2026-01-23	12.2600	12.2800	11.7450	11.9400	-2.927%	945,260	+2.178%
2026-01-22	12.0800	12.5900	12.0800	12.3000	+2.500%	787,488	-0.813%
2026-01-21	11.7400	12.0000	11.7400	12.0000	+2.564%	562,286	+1.667%
2026-01-20	11.7600	11.8650	11.5746	11.7000	-2.256%	551,448	+4.274%
2026-01-16	11.9400	11.9700	11.7900	11.9700	-0.499%	669,480	+1.921%
2026-01-15	12.0800	12.1458	11.8300	12.0300	+0.083%	380,769	+1.413%
2026-01-14	12.1200	12.1800	11.9000	12.0200	-1.314%	458,732	+1.498%
2026-01-13	12.3900	12.4600	12.0100	12.1800	-1.853%	520,539	+0.164%
2026-01-12	12.4200	12.5650	12.2300	12.4100	-1.273%	387,641	-1.692%
2026-01-09	12.5400	12.7400	12.2100	12.5700	+0.560%	397,665	-2.944%
2026-01-08	12.1400	12.5700	12.1000	12.5000	+2.965%	462,037	-2.400%
2026-01-07	12.6100	12.6100	12.0000	12.1400	-3.498%	599,043	+0.494%
2026-01-06	12.1100	12.5850	12.0200	12.5800	+2.694%	1,126,134	-3.021%
2026-01-05	11.9900	12.4800	11.9700	12.2500	+1.744%	654,082	-0.408%
2026-01-02	12.2000	12.3161	12.0150	12.0400	-1.311%	727,121	+1.329%
2025-12-31	12.1800	12.2900	12.1150	12.2000	+0.164%	510,244	0.000%
2025-12-30	12.5400	12.6150	12.1700	12.1800	-3.103%	469,905	+0.164%
2025-12-29	12.5800	12.6400	12.4500	12.5700	0.000%	741,688	-2.944%
2025-12-26	12.6400	12.6700	12.3540	12.5700	-0.711%	464,125	-2.944%
2025-12-24	12.5200	12.6900	12.5100	12.6600	+0.556%	343,979	-3.633%
2025-12-23	12.8500	12.8500	12.5800	12.5900	-1.871%	624,380	-3.098%
2025-12-22	12.9000	13.0000	12.6800	12.8300	-0.543%	848,269	-4.910%
2025-12-19	13.2500	13.4300	12.7625	12.9000	-4.444%	2,963,618	-5.426%
2025-12-18	13.4500	13.6900	13.4450	13.5000	+0.897%	1,105,010	-9.630%
2025-12-17	13.3300	13.6300	13.2700	13.3800	+0.526%	1,191,929	-8.819%
2025-12-16	12.6800	13.4050	12.5300	13.3100	+4.721%	1,208,149	-8.340%
2025-12-15	12.7200	12.8000	12.5300	12.7100	-0.548%	1,026,746	-4.013%
2025-12-12	12.9400	13.1600	12.6100	12.7800	-1.160%	885,546	-4.538%
2025-12-11	12.8100	12.9400	12.7050	12.9300	+1.332%	782,110	-5.646%
2025-12-10	12.2700	12.9550	12.2700	12.7600	+3.993%	781,437	-4.389%
2025-12-09	11.8500	12.2950	11.8500	12.2700	+2.936%	635,065	-0.570%
2025-12-08	12.1200	12.1800	11.8800	11.9200	-1.569%	875,542	+2.349%
2025-12-05	11.9700	12.3750	11.8500	12.1100	-0.083%	824,894	+0.743%
2025-12-04	12.3700	12.4000	12.0150	12.1200	-2.021%	452,621	+0.660%
2025-12-03	11.9200	12.4200	11.8000	12.3700	+3.601%	549,120	-1.374%
2025-12-02	11.9100	12.1550	11.6600	11.9400	+0.759%	703,600	+2.178%
2025-12-01	11.4700	11.8700	11.4700	11.8500	+2.155%	1,100,639	+2.954%
2025-11-28	11.7100	11.8300	11.5200	11.6000	-1.024%	258,458	+5.172%
2025-11-26	11.6900	11.9250	11.6900	11.7200	-0.085%	762,403	+4.096%
2025-11-25	11.4900	11.8450	11.4900	11.7300	+2.356%	474,131	+4.007%
2025-11-24	11.4400	11.6000	11.3800	11.4600	-0.174%	672,094	+6.457%
2025-11-21	10.9200	11.5450	10.8950	11.4800	+6.198%	717,152	+6.272%
2025-11-20	11.1100	11.3300	10.6950	10.8100	-1.279%	609,418	+12.858%
2025-11-19	11.4000	11.4400	10.9200	10.9500	-3.439%	808,091	+11.416%
2025-11-18	11.1700	11.5000	11.1600	11.3400	+1.070%	625,856	+7.584%
2025-11-17	11.2900	11.4050	11.0100	11.2200	-1.319%	1,349,463	+8.734%
2025-11-14	11.4000	11.4500	11.1700	11.3700	-1.729%	572,914	+7.300%
2025-11-13	11.4600	11.7500	11.4400	11.5700	-0.430%	623,233	+5.445%
2025-11-12	11.4200	11.7100	11.3600	11.6200	+2.109%	965,635	+4.991%
2025-11-11	11.6500	11.6900	11.1200	11.3800	-1.727%	936,867	+7.206%
2025-11-10	11.1500	11.7150	11.1500	11.5800	+3.950%	1,154,948	+5.354%
2025-11-07	11.0400	11.3800	10.9100	11.1400	+0.451%	1,590,735	+9.515%
2025-11-06	11.8800	12.1500	10.6500	11.0900	+6.532%	1,563,475	+10.009%
2025-11-05	10.4400	10.6700	10.3250	10.4100	-0.573%	950,523	+17.195%
2025-11-04	10.7100	10.9700	10.4500	10.4700	-3.413%	861,726	+16.523%
2025-11-03	10.7300	10.8800	10.4000	10.8400	+0.931%	700,377	+12.546%
2025-10-31	10.6800	10.8400	10.6250	10.7400	+1.225%	653,407	+13.594%
2025-10-30	10.3300	10.6700	10.3300	10.6100	+0.664%	747,830	+14.986%
2025-10-29	10.9100	10.9850	10.4600	10.5400	-4.182%	600,249	+15.750%
2025-10-28	11.2300	11.3100	10.8750	11.0000	-2.222%	869,390	+10.909%
2025-10-27	11.4300	11.4400	11.1600	11.2500	-0.442%	861,821	+8.444%
2025-10-24	11.1800	11.4300	11.0950	11.3000	+2.727%	701,913	+7.965%
2025-10-23	10.5100	11.0850	10.5100	11.0000	+3.676%	1,140,159	+10.909%
2025-10-22	10.5400	10.7750	10.4300	10.6100	+0.664%	1,305,741	+14.986%
2025-10-21	10.5400	10.8500	10.4769	10.5400	-0.284%	1,170,049	+15.750%
2025-10-20	10.4100	10.6300	10.3500	10.5700	+2.126%	900,646	+15.421%
2025-10-17	10.4500	10.5350	10.2500	10.3500	-0.957%	806,200	+17.874%
2025-10-16	10.6000	10.7250	10.2850	10.4500	-1.970%	763,164	+16.746%
2025-10-15	10.8100	10.9199	10.4400	10.6600	-0.745%	824,143	+14.447%
2025-10-14	10.2600	10.9000	10.1000	10.7400	+4.373%	1,307,534	+13.594%
2025-10-13	10.3100	10.3936	10.0300	10.2900	+1.081%	894,655	+18.562%
2025-10-10	10.7000	10.7525	10.1700	10.1800	-4.592%	1,371,729	+19.843%
2025-10-09	11.1200	11.1425	10.6500	10.6700	-3.960%	1,048,893	+14.339%
2025-10-08	11.8600	11.8900	10.9600	11.1100	-6.086%	1,561,847	+9.811%
2025-10-07	12.6000	12.6000	11.8200	11.8300	-5.737%	921,226	+3.128%
2025-10-06	12.4300	12.6000	12.2000	12.5500	+1.537%	1,073,785	-2.789%
2025-10-03	12.2100	12.6750	12.2100	12.3600	+1.561%	811,705	-1.294%
2025-10-02	12.3300	12.4950	11.9900	12.1700	-1.298%	836,652	+0.247%
2025-10-01	12.1000	12.4050	12.0100	12.3300	+0.900%	829,035	-1.054%
2025-09-30	12.3500	12.4000	11.9950	12.2200	-0.489%	584,522	-0.164%
2025-09-29	12.3000	12.3638	11.9900	12.2800	+0.327%	749,893	-0.651%
2025-09-26	12.1500	12.3500	12.1500	12.2400	+0.741%	564,174	-0.327%
2025-09-25	12.2800	12.3100	12.1200	12.1500	-1.858%	566,722	+0.412%
2025-09-24	12.5500	12.6700	12.2950	12.3800	-1.824%	775,707	-1.454%
2025-09-23	12.8200	12.9500	12.5200	12.6100	-0.865%	653,534	-3.251%
2025-09-22	13.3900	13.3900	12.7100	12.7200	-4.862%	867,395	-4.088%
2025-09-19	13.6400	13.6700	13.3650	13.3700	-1.619%	1,981,293	-8.751%
2025-09-18	13.5900	13.8200	13.4150	13.5900	+1.950%	613,433	-10.228%
2025-09-17	13.5100	13.8450	13.2750	13.3300	-0.892%	918,025	-8.477%
2025-09-16	13.4900	13.7300	13.2900	13.4500	-0.148%	868,654	-9.294%
2025-09-15	13.6400	13.7800	13.3350	13.4700	-0.148%	546,615	-9.428%
2025-09-12	13.8000	13.8100	13.4900	13.4900	-2.175%	583,353	-9.563%
2025-09-11	13.2200	13.8400	13.2100	13.7900	+3.919%	686,582	-11.530%
2025-09-10	13.4000	13.4700	13.1800	13.2700	-0.896%	775,229	-8.063%
2025-09-09	13.4700	13.5500	13.1450	13.3900	-0.888%	790,405	-8.887%
2025-09-08	13.6100	13.6800	13.3500	13.5100	-0.589%	677,480	-9.697%
2025-09-05	13.6900	13.9700	13.4900	13.5900	-0.293%	531,053	-10.228%
2025-09-04	13.0600	13.6900	12.8400	13.6300	+5.332%	581,262	-10.492%
2025-09-03	12.7500	13.0000	12.7000	12.9400	+1.570%	531,477	-5.719%
2025-09-02	12.7700	13.0800	12.6250	12.7400	-2.375%	596,659	-4.239%
2025-08-29	13.0800	13.1700	13.0050	13.0500	+0.077%	609,158	-6.513%
2025-08-28	13.2500	13.4700	13.0400	13.0400	-0.987%	619,785	-6.442%
2025-08-27	13.1000	13.3000	13.0650	13.1700	+0.534%	373,235	-7.365%
2025-08-26	12.9600	13.1600	12.8400	13.1000	+1.315%	817,682	-6.870%
2025-08-25	13.2300	13.2300	12.9000	12.9300	-2.562%	801,801	-5.646%
2025-08-22	12.5800	13.4400	12.5200	13.2700	+6.501%	882,174	-8.063%
2025-08-21	12.1100	12.4950	12.0500	12.4600	+3.402%	566,685	-2.087%
2025-08-20	12.1300	12.2700	11.9000	12.0500	-1.552%	632,296	+1.245%
2025-08-19	12.9500	12.9500	12.2300	12.2400	-5.336%	676,019	-0.327%
2025-08-18	12.6800	13.1400	12.5700	12.9300	+2.375%	1,384,233	-5.646%
2025-08-15	12.5100	12.8600	12.4750	12.6300	+1.446%	1,480,237	-3.405%
2025-08-14	12.8400	12.8400	12.4100	12.4500	-4.451%	554,268	-2.008%
2025-08-13	12.9000	13.1000	12.6150	13.0300	+0.930%	879,837	-6.370%
2025-08-12	12.6500	13.1500	12.5500	12.9100	+2.055%	903,732	-5.500%
2025-08-11	12.4100	12.9100	12.2800	12.6500	+1.770%	1,186,920	-3.557%
2025-08-08	11.9600	12.5900	11.6600	12.4300	+5.607%	1,881,747	-1.850%
2025-08-07	12.4200	12.5300	10.4000	11.7700	-10.358%	2,570,366	+3.653%
2025-08-06	12.6600	13.3150	12.6200	13.1300	+3.959%	1,046,585	-7.083%
2025-08-05	12.6100	12.9051	12.4950	12.6300	+0.318%	843,602	-3.405%
2025-08-04	12.4700	12.6350	12.4300	12.5900	+1.369%	517,294	-3.098%
2025-08-01	12.6100	12.7400	12.3050	12.4200	-3.497%	687,228	-1.771%
2025-07-31	12.7700	12.9500	12.7100	12.8700	+0.862%	518,471	-5.206%
2025-07-30	13.2200	13.2200	12.6100	12.7600	-2.670%	492,954	-4.389%
2025-07-29	13.4300	13.4400	13.0900	13.1100	-2.164%	667,584	-6.941%
2025-07-28	13.4700	13.5700	13.3400	13.4000	-0.149%	382,029	-8.955%
2025-07-25	13.1700	13.4300	13.0950	13.4200	+2.287%	511,689	-9.091%
2025-07-24	13.3800	13.3850	13.1100	13.1200	-2.671%	442,496	-7.012%
2025-07-23	13.2300	13.5100	13.0100	13.4800	+2.744%	628,060	-9.496%
2025-07-22	12.9200	13.4400	12.7700	13.1200	+1.863%	1,025,464	-7.012%
2025-07-21	12.9900	13.2200	12.8450	12.8800	+0.078%	496,746	-5.280%
2025-07-18	13.0700	13.1300	12.7200	12.8700	-0.847%	720,982	-5.206%
2025-07-17	13.4200	13.5900	12.8000	12.9800	+5.272%	1,057,774	-6.009%
2025-07-16	12.4500	12.5400	12.2500	12.3300	-0.484%	507,735	-1.054%
2025-07-15	12.7200	12.8000	12.3900	12.3900	-1.978%	1,132,891	-1.533%
2025-07-14	12.5000	12.7500	12.4900	12.6400	+0.477%	541,747	-3.481%
2025-07-11	12.5700	12.6400	12.3700	12.5800	-1.256%	584,610	-3.021%
2025-07-10	12.5000	13.0600	12.4700	12.7400	+1.595%	807,401	-4.239%
2025-07-09	12.2900	12.5700	12.2850	12.5400	+2.200%	1,066,766	-2.711%
2025-07-08	12.1700	12.3250	12.0100	12.2700	+1.405%	671,983	-0.570%
2025-07-07	12.1300	12.2700	12.0050	12.1000	-0.820%	708,776	+0.826%
2025-07-03	12.3600	12.4250	12.1400	12.2000	-1.135%	268,692	0.000%
2025-07-02	12.2200	12.4467	12.0400	12.3400	+1.899%	724,419	-1.135%
2025-07-01	11.8500	12.1800	11.7000	12.1100	+2.194%	704,370	+0.743%
2025-06-30	11.8900	12.1300	11.6900	11.8500	0.000%	980,053	+2.954%
2025-06-27	11.4400	11.8800	11.3300	11.8500	+4.130%	2,101,876	+2.954%
2025-06-26	11.6000	11.6100	11.1300	11.3800	-1.642%	1,159,121	+7.206%
2025-06-25	12.0200	12.2100	11.5150	11.5700	-3.904%	1,135,882	+5.445%
2025-06-24	11.6700	12.1100	11.6000	12.0400	+4.333%	1,187,046	+1.329%
2025-06-23	11.0400	11.5600	11.0077	11.5400	+3.128%	1,063,249	+5.719%
2025-06-20	11.0200	11.2700	11.0100	11.1900	+2.661%	1,486,526	+9.026%
2025-06-18	10.2200	10.9250	10.2200	10.9000	+6.445%	1,053,287	+11.927%
2025-06-17	10.3100	10.5100	10.0900	10.2400	-2.197%	1,021,414	+19.141%
2025-06-16	10.4600	10.5600	10.3800	10.4700	+1.650%	632,281	+16.523%
2025-06-13	10.3800	10.5000	10.2900	10.3000	-3.195%	863,999	+18.447%
2025-06-12	10.6000	10.6900	10.5129	10.6400	-0.931%	637,129	+14.662%
2025-06-11	10.8000	10.9600	10.7300	10.7400	+0.374%	492,858	+13.594%
2025-06-10	10.6600	10.8250	10.5700	10.7000	+1.326%	671,329	+14.019%
2025-06-09	10.5500	10.6550	10.4500	10.5600	+1.734%	610,953	+15.530%
2025-06-06	10.3600	10.5000	10.2400	10.3800	+1.865%	513,685	+17.534%
2025-06-05	10.4000	10.4700	10.1700	10.1900	-2.207%	676,075	+19.725%
2025-06-04	10.3500	10.6400	10.3500	10.4200	+0.579%	687,575	+17.083%
2025-06-03	10.1400	10.4000	10.0200	10.3600	+1.969%	715,402	+17.761%
2025-06-02	10.2000	10.2700	10.0700	10.1600	-0.878%	603,715	+20.079%
2025-05-30	10.0800	10.3150	10.0100	10.2500	+0.985%	665,997	+19.024%
2025-05-29	10.3000	10.3500	10.0200	10.1500	-0.685%	752,300	+20.197%
2025-05-28	10.2900	10.3800	10.1900	10.2200	-0.390%	622,539	+19.374%
2025-05-27	10.2500	10.3250	10.0600	10.2600	+2.090%	753,919	+18.908%
2025-05-23	10.0300	10.1500	9.9818	10.0500	-1.663%	535,243	+21.393%
2025-05-22	10.1200	10.2850	10.0550	10.2200	+0.888%	620,373	+19.374%
2025-05-21	10.4900	10.5750	10.1200	10.1300	-4.972%	489,442	+20.434%
2025-05-20	10.7700	10.9130	10.6050	10.6600	-1.932%	564,670	+14.447%
2025-05-19	10.7500	10.8700	10.6600	10.8700	-0.731%	918,761	+12.236%
2025-05-16	10.9500	11.0150	10.7450	10.9500	+0.829%	719,034	+11.416%
2025-05-15	11.1300	11.1460	10.7900	10.8600	-2.775%	566,466	+12.339%
2025-05-14	11.2700	11.4000	11.1300	11.1700	-1.586%	634,765	+9.221%
2025-05-13	10.9000	11.5200	10.8600	11.3500	+5.093%	1,007,970	+7.489%
2025-05-12	10.9500	11.1400	10.2400	10.8000	+3.547%	1,581,399	+12.963%
2025-05-09	10.1700	10.8750	10.1550	10.4300	+3.781%	1,819,954	+16.970%
2025-05-08	10.2500	10.7100	9.5600	10.0500	-11.219%	1,734,184	+21.393%
2025-05-07	11.5900	11.6100	11.1200	11.3200	-0.876%	967,298	+7.774%
2025-05-06	11.6000	11.7700	11.4000	11.4200	-2.726%	691,544	+6.830%
2025-05-05	11.7600	11.9550	11.7400	11.7400	-1.345%	563,975	+3.918%
2025-05-02	11.8500	12.0493	11.8200	11.9000	+1.363%	434,021	+2.521%
2025-05-01	11.7900	11.9300	11.6401	11.7400	+0.859%	626,456	+3.918%
2025-04-30	11.8800	11.9050	11.5800	11.6400	-3.802%	703,058	+4.811%
2025-04-29	11.7300	12.2400	11.7300	12.1000	+2.369%	688,911	+0.826%
2025-04-28	11.8100	11.9150	11.6200	11.8200	+0.085%	498,121	+3.215%
2025-04-25	11.6600	11.8800	11.6450	11.8100	+0.340%	454,273	+3.302%
2025-04-24	11.6100	11.7800	11.5350	11.7700	+2.348%	549,643	+3.653%
2025-04-23	11.8300	12.0000	11.3750	11.5000	+0.966%	964,290	+6.087%
2025-04-22	11.5000	11.5500	11.3200	11.3900	+0.530%	1,075,707	+7.112%
2025-04-21	11.1300	11.3900	11.0900	11.3300	+0.354%	1,248,648	+7.679%
2025-04-17	11.2100	11.3900	11.0800	11.2900	+1.256%	500,455	+8.060%
2025-04-16	11.0700	11.2700	10.9900	11.1500	-0.889%	736,159	+9.417%
2025-04-15	11.2000	11.4400	11.1000	11.2500	0.000%	709,797	+8.444%
2025-04-14	11.5900	11.5900	10.9100	11.2500	-0.354%	1,299,958	+8.444%
2025-04-11	11.2900	11.5700	11.0200	11.2900	-0.441%	877,766	+8.060%
2025-04-10	11.3300	11.5200	11.0101	11.3400	-2.994%	763,297	+7.584%
2025-04-09	10.8100	12.0400	10.8100	11.6900	+8.241%	1,062,005	+4.363%
2025-04-08	11.0400	11.1700	10.5400	10.8000	-0.552%	1,641,879	+12.963%
2025-04-07	10.1800	11.2300	10.0800	10.8600	+1.306%	1,936,202	+12.339%
2025-04-04	10.1100	10.7700	9.8700	10.7200	+0.281%	1,471,800	+13.806%
2025-04-03	10.7900	11.0500	10.2750	10.6900	-8.162%	930,287	+14.125%
2025-04-02	11.1400	11.7450	11.1400	11.6400	+2.375%	417,615	+4.811%
2025-04-01	11.1600	11.5700	11.1400	11.3700	+0.887%	522,027	+7.300%
2025-03-31	11.1100	11.3300	10.8700	11.2700	-0.265%	701,370	+8.252%
2025-03-28	11.7400	11.7400	11.1300	11.3000	-3.912%	648,583	+7.965%
2025-03-27	12.0700	12.0700	11.5650	11.7600	-3.764%	965,395	+3.741%
2025-03-26	12.3300	12.4000	12.1000	12.2200	-0.163%	521,075	-0.164%
2025-03-25	12.2700	12.5100	12.1200	12.2400	-0.407%	737,965	-0.327%
2025-03-24	11.9100	12.3700	11.8900	12.2900	+5.584%	959,367	-0.732%
2025-03-21	11.2300	11.6400	11.1369	11.6400	+2.105%	2,552,961	+4.811%
2025-03-20	11.3300	11.8000	11.3300	11.4000	-0.783%	640,924	+7.018%
2025-03-19	11.3800	11.6500	10.8000	11.4900	+1.952%	1,169,264	+6.179%
2025-03-18	11.5600	11.7150	11.2300	11.2700	-2.593%	727,337	+8.252%
2025-03-17	11.4200	11.7100	11.3000	11.5700	+1.580%	630,106	+5.445%
2025-03-14	11.2500	11.5600	11.0900	11.3900	+2.244%	692,662	+7.112%
2025-03-13	11.5800	11.7500	11.0600	11.1400	-4.048%	836,038	+9.515%
2025-03-12	11.9600	12.1000	11.5900	11.6100	-1.693%	751,901	+5.082%
2025-03-11	11.3200	11.9300	11.2800	11.8100	+4.513%	925,789	+3.302%
2025-03-10	12.0700	12.1900	11.0100	11.3000	-8.055%	1,045,532	+7.965%
2025-03-07	11.6300	12.3050	11.6300	12.2900	+5.494%	1,121,209	-0.732%
2025-03-06	11.7500	11.9700	11.5350	11.6500	-2.510%	1,121,234	+4.721%
2025-03-05	12.1900	12.2624	11.7900	11.9500	-2.449%	1,107,339	+2.092%
2025-03-04	12.5900	12.7800	12.1600	12.2500	-4.595%	917,108	-0.408%
2025-03-03	13.1100	13.6100	12.8150	12.8400	-2.727%	1,510,781	-4.984%
2025-02-28	11.9000	13.2000	11.7800	13.2000	+9.726%	3,277,322	-7.576%
2025-02-27	14.9400	14.9400	11.9700	12.0300	-21.373%	2,394,359	+1.413%
2025-02-26	15.4200	15.6700	15.0800	15.3000	-0.131%	689,938	-20.261%
2025-02-25	15.7400	15.9200	15.3100	15.3200	-2.792%	601,261	-20.366%
2025-02-24	15.9600	16.1000	15.5900	15.7600	-0.818%	429,399	-22.589%
2025-02-21	16.7200	16.7200	15.7800	15.8900	-3.755%	610,658	-23.222%
2025-02-20	16.6200	16.6400	16.3000	16.5100	-1.374%	389,537	-26.105%
2025-02-19	17.0000	17.1600	16.7087	16.7400	-3.237%	445,132	-27.121%
2025-02-18	17.4700	17.5450	17.0200	17.3000	-1.593%	309,281	-29.480%
2025-02-14	17.8800	18.0050	17.5350	17.5800	-1.347%	231,195	-30.603%
2025-02-13	17.6100	17.9000	17.5350	17.8200	+2.120%	303,362	-31.538%
2025-02-12	17.4700	17.7500	17.3250	17.4500	-2.021%	469,608	-30.086%
2025-02-11	17.3800	18.0300	17.3500	17.8100	+1.946%	565,353	-31.499%