Dark

SNBR
Sleep Number Corporation Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

7.98USD+4.587%(+0.35)724,824

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

8.38USD+9.830%(+0.75)12,680

After-hours

May 9, 2025 4:05:30 PM EDT

8.10USD+1.377%(+0.11)778

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	8.45	8.630000	7.9650	7.990	+4.718%	724,824	0.000%
2025-05-08	7.13	7.680000	6.9700	7.630	+8.689%	538,558	+4.718%
2025-05-07	7.09	7.250000	6.9372	7.020	+0.429%	458,690	+13.818%
2025-05-06	6.95	7.010000	6.6300	6.990	-1.132%	494,297	+14.306%
2025-05-05	7.01	7.540000	6.8825	7.070	-0.842%	580,029	+13.013%
2025-05-02	8.17	8.250000	7.0700	7.130	-11.429%	1,088,670	+12.062%
2025-05-01	7.93	8.610000	7.6300	8.050	+3.338%	1,834,360	-0.745%
2025-04-30	7.32	7.840000	7.0500	7.790	+2.635%	1,661,958	+2.567%
2025-04-29	7.40	7.780000	7.2050	7.590	+2.568%	1,298,872	+5.270%
2025-04-28	7.05	7.450000	7.0100	7.400	+5.563%	1,561,134	+7.973%
2025-04-25	6.45	7.030000	6.3950	7.010	+6.697%	636,642	+13.980%
2025-04-24	6.15	6.735000	5.9100	6.570	+7.003%	519,396	+21.613%
2025-04-23	6.22	6.490000	6.0300	6.140	+3.367%	611,335	+30.130%
2025-04-22	5.46	6.030000	5.4600	5.940	+11.654%	610,522	+34.512%
2025-04-21	5.16	5.330000	5.0500	5.320	+0.758%	466,377	+50.188%
2025-04-17	4.81	5.315000	4.7400	5.280	+8.642%	538,300	+51.326%
2025-04-16	5.04	5.200000	4.7250	4.860	-4.142%	425,926	+64.403%
2025-04-15	4.97	5.100000	4.7450	5.070	+0.795%	544,548	+57.594%
2025-04-14	5.18	5.249800	4.7500	5.030	+0.802%	537,482	+58.847%
2025-04-11	5.25	5.305000	4.7400	4.990	-7.076%	551,470	+60.120%
2025-04-10	5.27	5.480000	4.8906	5.370	-0.556%	742,590	+48.790%
2025-04-09	4.55	5.840000	4.4800	5.400	+14.650%	1,212,167	+47.963%
2025-04-08	5.40	5.495000	4.5700	4.710	-9.510%	963,885	+69.639%
2025-04-07	4.88	5.690000	4.6600	5.205	-0.478%	1,069,003	+53.506%
2025-04-04	5.27	5.350000	4.6500	5.230	-6.774%	996,292	+52.772%
2025-04-03	6.14	6.500000	5.5500	5.610	-18.459%	1,367,282	+42.424%
2025-04-02	6.72	7.080000	6.4900	6.880	+0.292%	734,286	+16.134%
2025-04-01	6.35	6.975000	6.2850	6.860	+8.202%	618,079	+16.472%
2025-03-31	6.24	6.460000	5.9400	6.340	-1.553%	844,426	+26.025%
2025-03-28	6.75	6.785000	6.2000	6.440	-4.309%	549,668	+24.068%
2025-03-27	6.11	6.760000	6.0800	6.730	+8.900%	549,585	+18.722%
2025-03-26	6.31	6.400000	6.1000	6.180	-1.905%	758,548	+29.288%
2025-03-25	6.79	6.910000	6.2700	6.300	-8.629%	590,141	+26.825%
2025-03-24	7.09	7.140000	6.7100	6.895	-0.791%	585,998	+15.881%
2025-03-21	7.12	7.120000	6.5598	6.950	-4.925%	807,083	+14.964%
2025-03-20	6.70	7.400000	6.4800	7.310	+7.500%	779,324	+9.302%
2025-03-19	6.30	7.095000	6.2000	6.800	+8.194%	984,810	+17.500%
2025-03-18	7.00	7.150000	6.1900	6.285	-10.977%	768,886	+27.128%
2025-03-17	7.31	7.510000	6.9150	7.060	-3.946%	851,239	+13.173%
2025-03-14	6.44	7.430000	6.3900	7.350	+18.357%	1,216,727	+8.707%
2025-03-13	6.50	6.590000	6.0000	6.210	-4.462%	1,036,074	+28.663%
2025-03-12	7.20	7.380000	6.4600	6.500	-7.275%	1,041,139	+22.923%
2025-03-11	7.40	7.580000	6.8250	7.010	-5.270%	1,438,517	+13.980%
2025-03-10	7.40	7.890000	7.0900	7.400	-2.246%	1,558,981	+7.973%
2025-03-07	7.55	7.767200	6.9100	7.570	+1.068%	1,934,866	+5.548%
2025-03-06	10.00	10.330000	7.3100	7.490	-41.893%	4,555,284	+6.676%
2025-03-05	12.54	12.980000	12.2350	12.890	+2.059%	715,330	-38.014%
2025-03-04	12.41	13.065000	12.0400	12.630	-0.473%	565,454	-36.738%
2025-03-03	14.21	14.435000	12.4100	12.690	-9.808%	496,241	-37.037%
2025-02-28	14.40	14.705000	13.6500	14.070	-3.099%	344,357	-43.213%
2025-02-27	14.81	14.900000	14.3400	14.520	-3.006%	304,382	-44.972%
2025-02-26	15.49	15.790000	14.9250	14.970	+1.560%	214,476	-46.627%
2025-02-25	15.22	15.300000	14.6900	14.740	-0.540%	241,425	-45.794%
2025-02-24	14.60	15.090000	14.0850	14.820	+2.277%	251,815	-46.086%
2025-02-21	15.18	15.230000	13.8800	14.490	-3.239%	521,006	-44.859%
2025-02-20	15.31	15.575000	14.5600	14.975	-2.570%	377,008	-46.644%
2025-02-19	17.59	17.846900	15.1600	15.370	-15.270%	475,704	-48.016%
2025-02-18	18.33	18.500000	17.9300	18.140	-1.413%	333,194	-55.954%
2025-02-14	17.86	18.673804	17.7500	18.400	+5.023%	218,124	-56.576%
2025-02-13	16.97	17.650000	16.9150	17.520	+4.847%	159,135	-54.395%
2025-02-12	16.54	16.760000	15.8100	16.710	-2.338%	204,155	-52.184%
2025-02-11	16.47	17.215000	16.4400	17.110	+2.701%	191,699	-53.302%
2025-02-10	15.88	16.720000	15.4900	16.660	+4.912%	249,228	-52.041%
2025-02-07	16.84	17.255000	15.5650	15.880	-6.368%	407,554	-49.685%
2025-02-06	18.24	18.240000	16.8300	16.960	-5.778%	273,494	-52.889%
2025-02-05	17.64	18.350000	17.4150	18.000	+3.270%	313,322	-55.611%
2025-02-04	16.83	17.710000	16.8300	17.430	+2.832%	188,406	-54.159%
2025-02-03	17.20	17.200000	15.8024	16.950	-5.201%	276,222	-52.861%
2025-01-31	17.88	18.010000	17.5900	17.880	-0.611%	231,227	-55.313%
2025-01-30	17.84	18.270000	17.5000	17.990	+0.672%	172,544	-55.586%
2025-01-29	18.20	18.345000	17.6400	17.870	-1.813%	166,791	-55.288%
2025-01-28	18.42	18.850000	17.8049	18.200	-1.408%	306,185	-56.099%
2025-01-27	18.44	19.130000	18.1600	18.460	-1.913%	201,951	-56.717%
2025-01-24	18.47	18.870000	17.8100	18.820	+1.730%	175,476	-57.545%
2025-01-23	18.23	19.120000	17.9200	18.500	+1.425%	258,857	-56.811%
2025-01-22	17.87	18.275000	17.1800	18.240	+1.843%	316,442	-56.195%
2025-01-21	16.39	18.190000	16.1559	17.910	+9.541%	268,120	-55.388%
2025-01-17	17.58	17.630000	16.0000	16.350	-5.491%	383,511	-51.131%
2025-01-16	15.96	17.330000	15.6300	17.300	+8.600%	253,537	-53.815%
2025-01-15	15.96	16.345000	15.7400	15.930	+3.982%	187,484	-49.843%
2025-01-14	15.51	15.690000	14.8000	15.320	+1.055%	172,216	-47.846%
2025-01-13	14.79	15.340000	14.4250	15.160	+1.269%	196,328	-47.296%
2025-01-10	14.81	15.390000	14.4800	14.970	-0.664%	166,263	-46.627%
2025-01-08	14.88	15.999900	14.1900	15.070	+0.266%	206,036	-46.981%
2025-01-07	14.96	15.340000	14.5750	15.030	+0.602%	204,595	-46.840%
2025-01-06	15.02	15.330000	14.6200	14.940	-0.334%	269,445	-46.519%
2025-01-03	14.91	15.020000	14.2600	14.990	+0.268%	371,202	-46.698%
2025-01-02	15.31	16.027000	14.6700	14.950	-1.903%	255,439	-46.555%
2024-12-31	15.35	15.830000	15.0900	15.240	-0.196%	266,689	-47.572%
2024-12-30	15.06	15.480000	14.5600	15.270	+0.461%	304,848	-47.675%
2024-12-27	15.36	15.700000	14.8300	15.200	-2.376%	457,589	-47.434%
2024-12-26	15.95	16.360000	15.5000	15.570	-3.472%	174,151	-48.683%
2024-12-24	16.39	16.390000	15.7500	16.130	-0.982%	123,596	-50.465%
2024-12-23	16.06	16.420000	15.7050	16.290	-0.184%	257,923	-50.952%
2024-12-20	16.53	16.850000	16.1100	16.320	-2.158%	714,583	-51.042%
2024-12-19	17.96	18.475000	16.4300	16.680	-6.659%	445,641	-52.098%
2024-12-18	19.09	20.000000	17.6100	17.870	-5.550%	324,307	-55.288%
2024-12-17	19.22	19.774400	18.5300	18.920	-1.714%	230,267	-57.770%
2024-12-16	19.85	19.860000	18.3600	19.250	-2.974%	214,246	-58.494%
2024-12-13	20.28	20.730000	19.3500	19.840	-1.976%	231,920	-59.728%
2024-12-12	20.21	20.450000	19.6350	20.240	-0.833%	286,772	-60.524%
2024-12-11	20.24	20.630000	19.6750	20.410	+3.551%	292,025	-60.853%
2024-12-10	19.65	19.960000	18.7300	19.710	-0.755%	349,500	-59.462%
2024-12-09	18.66	20.270000	18.6600	19.860	+6.374%	577,098	-59.768%
2024-12-06	18.90	19.435000	18.5400	18.670	+0.539%	500,197	-57.204%
2024-12-05	16.99	18.910000	16.9900	18.570	+9.493%	440,297	-56.974%
2024-12-04	16.40	17.110000	16.0850	16.960	+3.100%	360,826	-52.889%
2024-12-03	15.73	16.570000	15.0650	16.450	+4.978%	424,117	-51.429%
2024-12-02	15.23	15.910000	14.5200	15.670	+4.467%	444,953	-49.011%
2024-11-29	15.43	15.750000	14.7401	15.000	-1.055%	202,036	-46.733%
2024-11-27	14.19	15.500000	13.9800	15.160	+8.518%	389,993	-47.296%
2024-11-26	14.48	14.605000	13.8850	13.970	-5.926%	410,843	-42.806%
2024-11-25	12.64	15.305000	12.6400	14.850	+18.895%	683,091	-46.195%
2024-11-22	12.35	12.950000	12.3500	12.490	+1.134%	345,169	-36.029%
2024-11-21	11.86	12.540000	11.4200	12.350	+5.827%	367,242	-35.304%
2024-11-20	11.60	12.000000	11.2600	11.670	-0.850%	324,929	-31.534%
2024-11-19	12.25	12.250000	11.4550	11.770	-3.366%	584,191	-32.116%
2024-11-18	12.34	12.440000	11.8700	12.180	-1.297%	455,809	-34.401%
2024-11-15	13.84	13.840000	12.2600	12.340	-9.597%	546,347	-35.251%
2024-11-14	13.96	14.650000	13.4500	13.650	-1.230%	377,026	-41.465%
2024-11-13	14.14	14.350000	13.6400	13.820	-1.916%	356,833	-42.185%
2024-11-12	14.51	14.940000	13.9700	14.090	-5.182%	391,413	-43.293%
2024-11-11	16.06	16.354700	14.8000	14.860	-6.658%	435,521	-46.231%
2024-11-08	15.41	16.780000	15.2300	15.920	+4.806%	425,288	-49.812%
2024-11-07	14.93	16.010000	14.6800	15.190	+1.605%	398,124	-47.400%
2024-11-06	15.54	15.540000	13.8001	14.950	+5.356%	500,880	-46.555%
2024-11-05	13.40	14.200000	12.5600	14.190	+8.321%	705,148	-43.693%
2024-11-04	12.68	13.405000	12.4600	13.100	+3.068%	442,825	-39.008%
2024-11-01	13.90	14.210000	12.5000	12.710	-7.226%	752,003	-37.136%
2024-10-31	11.67	14.600000	11.3700	13.700	+3.553%	1,642,263	-41.679%
2024-10-30	13.36	13.600000	13.0000	13.230	-0.899%	741,738	-39.607%
2024-10-29	13.40	13.845000	12.8900	13.350	-1.476%	352,424	-40.150%
2024-10-28	13.78	13.960000	13.4100	13.550	+0.370%	337,813	-41.033%
2024-10-25	13.91	13.960000	13.2900	13.500	-2.315%	358,990	-40.815%
2024-10-24	14.23	14.370000	13.5700	13.820	-2.401%	210,493	-42.185%
2024-10-23	14.39	14.610000	13.8900	14.160	-2.007%	176,020	-43.573%
2024-10-22	14.17	14.500000	13.7900	14.450	+0.908%	253,613	-44.706%
2024-10-21	15.29	15.290000	13.9100	14.320	-6.527%	403,590	-44.204%
2024-10-18	16.23	16.345000	15.2600	15.320	-4.904%	312,743	-47.846%
2024-10-17	17.00	17.079900	15.7000	16.110	-4.278%	471,171	-50.403%
2024-10-16	15.64	16.870000	15.2850	16.830	+9.642%	463,701	-52.525%
2024-10-15	14.63	15.635000	14.6300	15.350	+5.065%	290,131	-47.948%
2024-10-14	14.66	14.660000	14.0800	14.610	-0.137%	256,013	-45.311%
2024-10-11	14.60	14.905000	14.4000	14.630	-1.082%	283,242	-45.386%
2024-10-10	15.43	15.430000	14.2700	14.790	-5.192%	288,645	-45.977%
2024-10-09	16.40	16.649900	15.3800	15.600	-4.470%	253,851	-48.782%
2024-10-08	16.46	16.570000	15.8800	16.330	-1.686%	237,651	-51.072%
2024-10-07	18.03	18.050000	16.5600	16.610	-8.986%	354,116	-51.896%
2024-10-04	17.69	18.340000	16.7347	18.250	+6.476%	286,772	-56.219%
2024-10-03	16.67	17.160000	16.3504	17.140	+1.661%	251,805	-53.384%
2024-10-02	16.88	17.520000	16.7000	16.860	-1.634%	297,612	-52.610%
2024-10-01	18.30	18.300000	17.0850	17.140	-6.441%	571,291	-53.384%
2024-09-30	17.73	18.375000	17.6150	18.320	+3.211%	430,719	-56.386%
2024-09-27	17.09	18.150000	16.9000	17.750	+5.341%	381,699	-54.986%
2024-09-26	17.00	17.440000	16.4450	16.850	+1.813%	294,057	-52.582%
2024-09-25	17.34	17.340000	15.6000	16.550	-4.776%	371,117	-51.722%
2024-09-24	17.21	17.430000	16.7501	17.380	+1.876%	234,700	-54.028%
2024-09-23	17.43	17.895000	16.9901	17.060	-1.728%	436,139	-53.165%
2024-09-20	18.68	18.720000	17.0400	17.360	-8.680%	984,260	-53.975%
2024-09-19	20.28	20.750000	18.4300	19.010	-2.961%	360,916	-57.969%
2024-09-18	18.89	19.935000	18.3100	19.590	+3.214%	612,249	-59.214%
2024-09-17	18.03	20.140000	17.7850	18.980	+8.148%	751,627	-57.903%
2024-09-16	18.69	18.740000	16.8700	17.550	-6.100%	674,481	-54.473%
2024-09-13	15.56	18.930000	15.5600	18.690	+23.366%	1,154,255	-57.250%
2024-09-12	14.53	15.160000	14.0500	15.150	+4.483%	369,590	-47.261%
2024-09-11	14.31	14.610000	13.6900	14.500	+1.257%	288,312	-44.897%
2024-09-10	14.08	14.340000	13.7350	14.320	+1.345%	231,255	-44.204%
2024-09-09	14.05	14.570000	13.7909	14.130	+0.713%	235,834	-43.454%
2024-09-06	14.25	14.580000	13.9000	14.030	-1.405%	427,417	-43.051%
2024-09-05	14.31	14.550000	14.0500	14.230	+0.636%	207,641	-43.851%
2024-09-04	14.04	14.430000	13.7686	14.140	-0.842%	209,184	-43.494%
2024-09-03	14.88	15.160000	14.0000	14.260	-6.246%	395,322	-43.969%
2024-08-30	14.94	15.245000	14.6650	15.210	+1.739%	206,504	-47.469%
2024-08-29	14.79	15.570000	14.3500	14.950	+1.356%	299,559	-46.555%
2024-08-28	14.82	15.060000	14.5550	14.750	-1.601%	260,469	-45.831%
2024-08-27	14.87	15.170000	14.6516	14.990	-0.465%	302,140	-46.698%
2024-08-26	14.41	15.420000	14.0700	15.060	+4.948%	382,169	-46.946%
2024-08-23	13.54	14.750000	13.2300	14.350	+7.370%	546,296	-44.321%
2024-08-22	13.80	13.800000	13.2100	13.365	-2.871%	301,349	-40.217%
2024-08-21	13.71	14.000000	13.3300	13.760	+1.400%	323,628	-41.933%
2024-08-20	13.26	13.710000	12.7800	13.570	+2.338%	260,069	-41.120%
2024-08-19	12.79	13.660000	12.7600	13.260	+2.950%	371,562	-39.744%
2024-08-16	12.15	12.950000	12.1500	12.880	+5.834%	307,758	-37.966%
2024-08-15	12.39	12.735000	12.1400	12.170	+1.586%	239,605	-34.347%
2024-08-14	13.05	13.174200	11.9340	11.980	-7.204%	315,330	-33.306%
2024-08-13	11.97	12.990000	11.9700	12.910	+8.762%	451,857	-38.110%
2024-08-12	12.23	12.300000	11.6100	11.870	-3.102%	279,746	-32.687%
2024-08-09	12.44	13.040000	12.0800	12.250	+4.344%	512,813	-34.776%
2024-08-08	11.47	11.830000	11.2300	11.740	+3.073%	232,718	-31.942%
2024-08-07	12.29	12.562200	11.0600	11.390	-6.678%	651,350	-29.851%
2024-08-06	12.04	12.700000	11.3800	12.205	+0.453%	447,316	-34.535%
2024-08-05	10.91	12.610000	10.6200	12.150	+0.413%	747,816	-34.239%
2024-08-02	13.19	13.250000	11.5200	12.100	-14.488%	885,675	-33.967%
2024-08-01	12.00	14.300000	11.8290	14.150	+19.915%	1,514,200	-43.534%
2024-07-31	11.53	12.720000	11.1200	11.800	+3.509%	1,311,494	-32.288%
2024-07-30	10.92	11.520000	10.7100	11.400	+5.751%	491,667	-29.912%
2024-07-29	10.77	10.910000	10.4200	10.780	+0.466%	311,524	-25.881%
2024-07-26	10.75	11.070000	10.4500	10.730	+3.074%	339,335	-25.536%
2024-07-25	9.72	10.620000	9.6700	10.410	+6.879%	375,978	-23.247%
2024-07-24	10.19	10.530000	9.5500	9.740	-5.161%	337,057	-17.967%
2024-07-23	10.06	10.380000	10.0000	10.270	+1.583%	271,764	-22.201%
2024-07-22	10.24	10.240000	9.5900	10.110	+0.298%	467,565	-20.969%
2024-07-19	10.27	10.490000	9.9501	10.080	-1.706%	418,818	-20.734%
2024-07-18	10.88	11.330000	9.9500	10.255	-6.090%	698,005	-22.087%
2024-07-17	10.06	10.950000	10.0300	10.920	+6.226%	634,423	-26.832%
2024-07-16	8.79	10.390000	8.7900	10.280	+19.119%	1,121,308	-22.276%
2024-07-15	9.30	9.310000	8.4500	8.630	-7.503%	781,237	-7.416%
2024-07-12	9.67	10.140000	9.0900	9.330	-1.165%	1,089,652	-14.362%
2024-07-11	9.09	9.519000	8.9700	9.440	+5.711%	854,504	-15.360%
2024-07-10	8.84	9.005000	8.5001	8.930	+1.420%	604,196	-10.526%
2024-07-09	8.65	8.885000	8.1300	8.805	-3.454%	869,974	-9.256%
2024-07-08	8.76	9.175000	8.6609	9.120	+5.556%	777,876	-12.390%
2024-07-05	9.30	9.400000	8.4300	8.640	-7.296%	589,663	-7.523%
2024-07-03	9.33	9.790000	9.1500	9.320	+1.085%	526,650	-14.270%
2024-07-02	8.96	9.245000	8.8400	9.220	+2.217%	457,204	-13.341%
2024-07-01	9.59	9.900000	8.6600	9.020	-5.747%	703,463	-11.419%
2024-06-28	9.68	9.980000	9.3200	9.570	-0.312%	1,108,792	-16.510%
2024-06-27	9.76	9.935000	9.5050	9.600	-1.840%	448,880	-16.771%
2024-06-26	9.93	10.250000	9.4700	9.780	-2.004%	688,567	-18.303%
2024-06-25	10.07	10.250000	9.8101	9.980	-1.286%	668,971	-19.940%
2024-06-24	10.63	10.795000	10.0300	10.110	-4.261%	538,882	-20.969%
2024-06-21	10.65	10.930000	10.1700	10.560	-1.401%	968,318	-24.337%
2024-06-20	11.23	11.455000	10.6600	10.710	-5.805%	520,162	-25.397%
2024-06-18	12.14	12.565000	11.3400	11.370	-5.955%	515,163	-29.727%
2024-06-17	12.48	12.490000	11.5100	12.090	-4.048%	621,842	-33.912%
2024-06-14	13.33	13.380000	12.4400	12.600	-7.285%	483,292	-36.587%
2024-06-13	13.70	13.735100	13.3100	13.590	-1.164%	265,499	-41.207%
2024-06-12	14.60	15.340000	13.6500	13.750	-1.434%	363,733	-41.891%
2024-06-11	13.64	13.990000	13.3000	13.950	+0.722%	234,543	-42.724%
2024-06-10	14.00	14.170000	13.6300	13.850	-3.282%	431,536	-42.310%
2024-06-07	14.26	15.200000	14.2600	14.320	-3.112%	304,782	-44.204%
2024-06-06	15.74	15.820000	14.3500	14.780	-6.986%	331,592	-45.940%
2024-06-05	15.93	16.335000	15.6200	15.890	+0.953%	229,303	-49.717%
2024-06-04	15.87	16.315000	15.6800	15.740	-2.959%	315,051	-49.238%
2024-06-03	15.49	16.340000	15.1900	16.220	+7.275%	343,126	-50.740%
2024-05-31	14.99	15.390000	14.6000	15.120	+2.927%	208,727	-47.156%
2024-05-30	14.38	14.780000	14.1700	14.690	+4.779%	209,720	-45.609%
2024-05-29	13.33	14.045000	13.0000	14.020	+1.964%	198,135	-43.010%
2024-05-28	13.74	14.440000	13.5400	13.750	+1.927%	444,214	-41.891%
2024-05-24	13.12	13.540000	13.0000	13.490	+3.372%	294,628	-40.771%
2024-05-23	13.62	13.765000	13.0100	13.050	-4.466%	474,576	-38.774%
2024-05-22	15.19	15.190000	13.6000	13.660	-10.894%	353,923	-41.508%
2024-05-21	15.43	15.570000	15.2850	15.330	-1.161%	131,973	-47.880%
2024-05-20	15.75	15.930000	15.2800	15.510	-1.773%	198,083	-48.485%
2024-05-17	15.97	16.260000	15.5600	15.790	-1.313%	187,808	-49.398%
2024-05-16	16.35	16.520000	15.8450	16.000	-2.200%	240,790	-50.063%
2024-05-15	16.18	16.520000	15.6800	16.360	+3.218%	276,183	-51.161%
2024-05-14	16.29	16.290000	15.5700	15.850	+2.390%	313,948	-49.590%
2024-05-13	15.56	16.070000	15.4100	15.480	-0.065%	324,460	-48.385%
2024-05-10	15.58	16.000000	15.3800	15.490	+0.715%	369,205	-48.418%
2024-05-09	13.70	15.600000	13.5800	15.380	+13.005%	516,730	-48.049%
2024-05-08	13.49	13.950000	13.3700	13.610	-1.875%	307,867	-41.293%
2024-05-07	14.39	14.955000	13.8500	13.870	-2.048%	406,790	-42.394%
2024-05-06	14.21	14.555000	14.0350	14.160	+0.711%	474,947	-43.573%
2024-05-03	14.02	15.260000	13.9900	14.060	+3.611%	399,042	-43.172%
2024-05-02	13.96	14.009900	13.2172	13.570	+0.370%	453,833	-41.120%
2024-05-01	13.20	14.480000	13.0646	13.520	+1.578%	512,366	-40.902%
2024-04-30	13.33	14.250000	13.0850	13.310	-2.348%	537,504	-39.970%
2024-04-29	14.53	14.670000	13.4600	13.630	-3.879%	570,700	-41.379%
2024-04-26	14.30	14.980000	13.8500	14.180	-0.351%	567,452	-43.653%
2024-04-25	13.40	15.240000	13.3900	14.230	+4.864%	1,635,328	-43.851%
2024-04-24	14.47	14.830000	13.3000	13.570	-7.055%	674,896	-41.120%
2024-04-23	13.29	14.800000	13.1200	14.600	+10.522%	1,160,504	-45.274%
2024-04-22	13.94	13.940000	12.9500	13.210	-2.939%	535,153	-39.516%
2024-04-19	13.22	14.004500	13.1500	13.610	+2.485%	419,439	-41.293%
2024-04-18	13.19	13.470000	12.9800	13.280	+0.759%	228,731	-39.834%
2024-04-17	12.99	13.410000	12.8300	13.180	+2.409%	377,837	-39.378%
2024-04-16	12.96	13.200000	12.5900	12.870	-3.087%	443,964	-37.918%
2024-04-15	12.83	13.290000	12.6500	13.280	+2.469%	416,931	-39.834%
2024-04-12	13.50	13.580000	12.7100	12.960	-4.425%	713,810	-38.349%
2024-04-11	13.98	14.010000	13.4300	13.560	-0.732%	486,452	-41.077%
2024-04-10	13.75	13.750000	13.2000	13.660	-5.988%	543,099	-41.508%
2024-04-09	13.63	14.775000	13.6000	14.530	+6.996%	342,350	-45.010%
2024-04-08	13.60	14.100000	13.4800	13.580	+0.817%	309,193	-41.163%
2024-04-05	13.87	14.170000	13.4350	13.470	-4.738%	430,470	-40.683%
2024-04-04	14.55	14.880000	14.0400	14.140	+0.784%	289,395	-43.494%
2024-04-03	13.68	14.050000	13.4400	14.030	+1.008%	319,674	-43.051%
2024-04-02	14.65	15.040000	13.8700	13.890	-8.135%	367,732	-42.477%
2024-04-01	16.14	16.140000	15.0800	15.120	-5.677%	347,912	-47.156%
2024-03-28	15.73	16.180000	15.7000	16.030	+2.102%	368,638	-50.156%
2024-03-27	15.16	16.350000	15.0800	15.700	+4.667%	391,210	-49.108%
2024-03-26	14.16	15.210000	14.1000	15.000	+7.914%	446,603	-46.733%
2024-03-25	13.50	14.060000	13.5000	13.900	+2.887%	363,230	-42.518%
2024-03-22	14.06	14.360000	13.4600	13.510	-4.926%	398,891	-40.859%
2024-03-21	14.03	14.275000	13.5000	14.210	+1.864%	433,080	-43.772%
2024-03-20	13.50	14.540000	13.3500	13.950	+3.333%	544,570	-42.724%
2024-03-19	13.25	13.870000	13.0500	13.500	+1.887%	444,514	-40.815%
2024-03-18	13.66	13.770000	13.0614	13.250	-2.069%	372,624	-39.698%
2024-03-15	14.44	14.830000	13.3600	13.530	-7.645%	917,762	-40.946%
2024-03-14	15.07	15.390000	14.5400	14.650	-5.423%	467,068	-45.461%
2024-03-13	15.73	16.240000	15.3500	15.490	-2.456%	314,801	-48.418%
2024-03-12	16.28	16.765000	15.8300	15.880	-3.112%	440,428	-49.685%
2024-03-11	16.93	17.160000	16.0400	16.390	-3.531%	567,761	-51.251%
2024-03-08	17.24	18.439900	16.9200	16.990	+0.414%	565,824	-52.972%
2024-03-07	16.68	16.930000	16.2200	16.920	+2.174%	390,386	-52.778%
2024-03-06	16.00	16.605000	15.7200	16.560	+5.277%	357,466	-51.751%
2024-03-05	15.16	16.160000	15.1600	15.730	+0.511%	602,905	-49.205%
2024-03-04	15.80	15.990000	15.0900	15.650	-0.635%	472,017	-48.946%
2024-03-01	16.55	16.699900	15.5500	15.750	-4.661%	541,759	-49.270%
2024-02-29	16.65	17.130000	16.0800	16.520	+2.481%	1,199,982	-51.634%
2024-02-28	16.43	16.540000	16.0500	16.120	-3.241%	387,817	-50.434%
2024-02-27	17.21	17.230000	16.3900	16.660	-0.715%	911,977	-52.041%
2024-02-26	14.52	17.540000	14.5200	16.780	+14.150%	1,781,669	-52.384%
2024-02-23	13.75	15.850000	13.4050	14.700	+33.032%	2,758,175	-45.646%
2024-02-22	11.60	11.830000	10.9600	11.050	-3.578%	678,479	-27.692%
2024-02-21	11.40	11.680000	11.0050	11.460	-0.131%	604,605	-30.279%
2024-02-20	11.19	11.560000	10.9100	11.475	+0.218%	637,545	-30.370%
2024-02-16	11.15	11.600000	10.8820	11.450	+0.704%	395,205	-30.218%
2024-02-15	11.06	11.380000	10.8850	11.370	+4.793%	391,497	-29.727%
2024-02-14	10.61	10.850000	10.3900	10.850	+5.750%	318,966	-26.359%
2024-02-13	10.48	10.540000	9.8300	10.260	-13.124%	836,826	-22.125%
2024-02-12	10.19	12.000000	10.1900	11.810	+15.898%	588,558	-32.345%
2024-02-09	9.92	10.535000	9.8500	10.190	+3.242%	461,142	-21.590%
2024-02-08	9.42	9.880000	9.3850	9.870	+4.777%	338,211	-19.048%
2024-02-07	9.72	9.720000	9.0400	9.420	-3.186%	627,400	-15.180%
2024-02-06	9.53	9.870000	9.2834	9.730	+3.072%	476,360	-17.883%
2024-02-05	9.91	9.980000	9.3100	9.440	-7.178%	677,918	-15.360%
2024-02-02	10.11	10.230000	9.4750	10.170	-1.166%	557,101	-21.436%
2024-02-01	10.41	10.730000	9.9200	10.290	-0.097%	673,686	-22.352%
2024-01-31	11.03	11.135000	10.2700	10.300	-7.207%	553,371	-22.427%
2024-01-30	11.48	11.510000	11.0700	11.100	-4.393%	323,567	-28.018%
2024-01-29	10.95	11.620000	10.5600	11.610	+5.450%	437,565	-31.180%
2024-01-26	11.20	11.680000	10.9150	11.010	+0.273%	486,922	-27.430%
2024-01-25	10.88	11.380000	10.7600	10.980	+3.195%	600,377	-27.231%
2024-01-24	11.96	11.960000	10.6000	10.640	-9.060%	597,679	-24.906%
2024-01-23	12.07	12.280000	11.5200	11.700	-1.099%	554,957	-31.709%
2024-01-22	10.90	11.930000	10.7700	11.830	+10.047%	1,127,991	-32.460%
2024-01-19	10.93	11.000000	10.5700	10.750	-1.104%	792,963	-25.674%
2024-01-18	10.46	11.285000	10.4600	10.870	+4.419%	654,046	-26.495%
2024-01-17	10.78	10.825000	10.3200	10.410	-5.707%	614,175	-23.247%
2024-01-16	11.05	11.060000	10.5500	11.040	-1.252%	723,124	-27.627%
2024-01-12	11.90	11.900000	11.0500	11.180	-3.371%	481,590	-28.533%
2024-01-11	11.90	11.900000	11.1600	11.570	-3.342%	798,503	-30.942%
2024-01-10	12.27	12.360000	11.8800	11.970	-2.998%	592,492	-33.250%
2024-01-09	13.30	13.510000	12.2300	12.340	-9.198%	587,422	-35.251%
2024-01-08	13.69	13.910000	13.4100	13.590	-1.735%	652,106	-41.207%
2024-01-05	13.74	14.310000	13.7100	13.830	0.000%	441,305	-42.227%
2024-01-04	13.65	13.970000	13.3600	13.830	-0.072%	374,508	-42.227%
2024-01-03	13.83	14.050000	13.3100	13.840	-2.672%	593,323	-42.269%
2024-01-02	14.65	14.800000	14.2000	14.220	-4.113%	520,726	-43.812%
2023-12-29	15.20	15.490000	14.6800	14.830	-2.562%	488,838	-46.123%
2023-12-28	15.11	15.602500	14.9300	15.220	-0.653%	663,296	-47.503%
2023-12-27	15.49	15.720000	15.2500	15.320	-0.584%	546,307	-47.846%
2023-12-26	15.92	15.920000	15.1450	15.410	-2.899%	572,213	-48.151%
2023-12-22	16.13	16.200000	15.5000	15.870	-1.490%	636,253	-49.653%
2023-12-21	16.18	16.440000	15.8500	16.110	+1.833%	415,563	-50.403%
2023-12-20	16.27	16.569000	15.6950	15.820	-3.419%	521,865	-49.494%
2023-12-19	17.10	17.250000	16.2600	16.380	-0.967%	862,256	-51.221%
2023-12-18	16.76	16.780000	16.0500	16.540	-1.017%	670,447	-51.693%
2023-12-15	17.46	17.460000	16.6600	16.710	-2.509%	1,143,100	-52.184%
2023-12-14	16.63	18.110000	16.6100	17.140	+5.542%	1,891,647	-53.384%
2023-12-13	13.97	16.290000	13.6800	16.240	+16.000%	2,292,412	-50.800%
2023-12-12	14.48	14.555000	13.8300	14.000	-3.382%	992,154	-42.929%
2023-12-11	14.97	15.010000	14.0400	14.490	-3.271%	790,821	-44.859%
2023-12-08	14.58	15.150000	14.4101	14.980	+2.462%	961,109	-46.662%
2023-12-07	13.60	14.730000	13.3500	14.620	+6.871%	1,131,258	-45.349%
2023-12-06	13.28	14.135000	13.1900	13.680	+4.908%	1,282,033	-41.594%
2023-12-05	12.91	13.500000	12.8400	13.040	-0.837%	1,497,851	-38.727%
2023-12-04	11.57	13.230000	11.5400	13.150	+15.452%	2,253,496	-39.240%
2023-12-01	10.12	11.450000	10.0300	11.390	+12.327%	6,090,203	-29.851%
2023-11-30	9.97	10.540000	9.2500	10.140	+2.944%	2,026,243	-21.203%
2023-11-29	9.00	9.950000	9.0000	9.850	+5.348%	2,458,995	-18.883%
2023-11-28	9.70	10.000000	9.2700	9.350	-3.559%	1,301,638	-14.545%
2023-11-27	10.13	10.130000	9.5300	9.695	-6.689%	1,482,062	-17.586%
2023-11-24	10.13	10.570000	10.0500	10.390	+2.063%	488,759	-23.099%
2023-11-22	11.21	11.750000	9.9800	10.180	-9.107%	1,509,040	-21.513%
2023-11-21	11.56	11.560000	11.0100	11.200	-4.355%	746,662	-28.661%
2023-11-20	11.30	11.790000	11.0900	11.710	+3.445%	808,600	-31.768%
2023-11-17	10.85	11.330000	10.6700	11.320	+6.092%	859,771	-29.417%
2023-11-16	11.32	11.540000	10.4600	10.670	-8.373%	902,431	-25.117%