ATRO
Astronics Corp
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
68.21USD-0.256%(-0.17)385,794
Pre-marketOct 2, 2026 9:24:30 AM EDT
70.00USD+2.369%(+1.62)
ATRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.98 | 70.00 | 68.07 | 68.19 | -0.278% | 385,794 | 0.000% |
| 2026-10-01 | 67.47 | 69.51 | 66.95 | 68.38 | +1.424% | 594,494 | -0.278% |
| 2026-09-30 | 68.00 | 68.00 | 66.03 | 67.42 | -0.059% | 495,174 | +1.142% |
| 2026-09-29 | 68.22 | 69.10 | 65.66 | 67.46 | -0.281% | 554,055 | +1.082% |
| 2026-09-28 | 68.51 | 68.98 | 67.13 | 67.65 | -2.268% | 529,643 | +0.798% |
| 2026-09-25 | 69.55 | 69.95 | 68.38 | 69.22 | +0.101% | 414,219 | -1.488% |
| 2026-09-24 | 68.42 | 70.18 | 67.51 | 69.15 | +0.014% | 262,572 | -1.388% |
| 2026-09-23 | 69.10 | 70.02 | 68.61 | 69.14 | -0.803% | 517,408 | -1.374% |
| 2026-09-22 | 69.00 | 70.41 | 68.00 | 69.70 | +1.574% | 516,700 | -2.166% |
| 2026-09-21 | 66.74 | 69.48 | 66.20 | 68.62 | +4.429% | 692,195 | -0.627% |
| 2026-09-18 | 65.08 | 66.47 | 64.25 | 65.71 | +1.186% | 2,055,272 | +3.774% |
| 2026-09-17 | 67.65 | 68.93 | 62.66 | 64.94 | -2.022% | 1,298,991 | +5.005% |
| 2026-09-16 | 66.75 | 69.64 | 65.62 | 66.28 | -0.540% | 745,721 | +2.882% |
| 2026-09-15 | 70.97 | 71.88 | 66.27 | 66.64 | -6.095% | 744,936 | +2.326% |
| 2026-09-14 | 71.94 | 72.00 | 69.85 | 70.97 | -4.075% | 795,835 | -3.910% |
| 2026-09-11 | 74.31 | 76.25 | 72.67 | 73.98 | +0.667% | 393,387 | -7.826% |
| 2026-09-10 | 74.40 | 75.37 | 72.55 | 73.49 | -2.791% | 545,348 | -7.212% |
| 2026-09-09 | 75.12 | 77.71 | 75.00 | 75.60 | -0.526% | 467,032 | -9.802% |
| 2026-09-08 | 75.82 | 76.48 | 74.02 | 76.00 | -0.341% | 406,794 | -10.276% |
| 2026-09-04 | 74.60 | 76.83 | 74.55 | 76.26 | +2.321% | 346,936 | -10.582% |
| 2026-09-03 | 74.44 | 74.82 | 72.35 | 74.53 | +1.457% | 503,315 | -8.507% |
| 2026-09-02 | 74.28 | 74.28 | 72.29 | 73.46 | +0.644% | 672,807 | -7.174% |
| 2026-09-01 | 73.25 | 75.20 | 72.70 | 72.99 | -0.923% | 816,662 | -6.576% |
| 2026-08-31 | 74.69 | 74.74 | 72.56 | 73.67 | -2.694% | 371,743 | -7.439% |
| 2026-08-28 | 78.00 | 78.18 | 75.48 | 75.71 | -2.923% | 432,699 | -9.933% |
| 2026-08-27 | 77.55 | 78.27 | 76.10 | 77.99 | +0.619% | 494,852 | -12.566% |
| 2026-08-26 | 74.10 | 77.78 | 73.73 | 77.51 | +4.040% | 575,490 | -12.024% |
| 2026-08-25 | 77.14 | 77.55 | 73.63 | 74.50 | -0.334% | 507,525 | -8.470% |
| 2026-08-24 | 76.63 | 78.13 | 74.52 | 74.75 | -4.167% | 676,177 | -8.776% |
| 2026-08-21 | 76.66 | 78.56 | 74.23 | 78.00 | +2.551% | 528,590 | -12.577% |
| 2026-08-20 | 81.05 | 81.40 | 75.91 | 76.06 | -6.869% | 637,617 | -10.347% |
| 2026-08-19 | 86.06 | 86.22 | 81.02 | 81.67 | -5.167% | 544,939 | -16.505% |
| 2026-08-18 | 91.48 | 91.48 | 84.79 | 86.12 | -7.448% | 942,161 | -20.820% |
| 2026-08-17 | 93.77 | 94.31 | 91.80 | 93.05 | -0.428% | 488,386 | -26.717% |
| 2026-08-14 | 92.61 | 94.08 | 90.53 | 93.45 | +0.907% | 589,614 | -27.030% |
| 2026-08-13 | 86.57 | 94.46 | 85.02 | 92.61 | +5.370% | 1,516,454 | -26.369% |
| 2026-08-12 | 84.22 | 92.50 | 79.50 | 87.89 | +17.327% | 2,156,071 | -22.414% |
| 2026-08-11 | 75.52 | 77.00 | 74.09 | 74.91 | -0.729% | 780,175 | -8.971% |
| 2026-08-10 | 79.27 | 79.27 | 75.12 | 75.46 | -2.945% | 462,084 | -9.634% |
| 2026-08-07 | 76.60 | 78.43 | 73.64 | 77.75 | +2.249% | 582,439 | -12.296% |
| 2026-08-06 | 76.29 | 80.80 | 75.76 | 76.04 | -1.426% | 538,610 | -10.324% |
| 2026-08-05 | 76.50 | 77.69 | 76.11 | 77.14 | +2.064% | 496,693 | -11.602% |
| 2026-08-04 | 72.86 | 76.18 | 71.86 | 75.58 | +6.271% | 473,783 | -9.778% |
| 2026-08-03 | 69.71 | 71.83 | 68.98 | 71.12 | +2.346% | 448,609 | -4.120% |
| 2026-07-31 | 69.39 | 70.00 | 67.34 | 69.49 | +1.579% | 295,405 | -1.871% |
| 2026-07-30 | 67.01 | 68.83 | 65.99 | 68.41 | +5.020% | 611,918 | -0.322% |
| 2026-07-29 | 68.33 | 68.43 | 64.55 | 65.14 | -4.669% | 639,823 | +4.682% |
| 2026-07-28 | 69.63 | 69.63 | 66.90 | 68.33 | -2.719% | 515,203 | -0.205% |
| 2026-07-27 | 69.85 | 71.62 | 68.05 | 70.24 | +0.558% | 400,680 | -2.919% |
| 2026-07-24 | 72.05 | 72.39 | 69.71 | 69.85 | -1.620% | 407,412 | -2.377% |
| 2026-07-23 | 71.07 | 73.09 | 70.46 | 71.00 | +0.155% | 569,554 | -3.958% |
| 2026-07-22 | 69.00 | 71.11 | 68.37 | 70.89 | +2.739% | 391,541 | -3.809% |
| 2026-07-21 | 68.00 | 70.00 | 67.54 | 69.00 | +2.602% | 456,173 | -1.174% |
| 2026-07-20 | 67.49 | 69.56 | 67.19 | 67.25 | -0.015% | 340,328 | +1.398% |
| 2026-07-17 | 64.96 | 68.36 | 64.22 | 67.26 | +1.847% | 474,577 | +1.383% |
| 2026-07-16 | 70.34 | 70.48 | 65.77 | 66.04 | -7.585% | 670,151 | +3.256% |
| 2026-07-15 | 72.45 | 73.35 | 69.74 | 71.46 | -1.366% | 462,373 | -4.576% |
| 2026-07-14 | 73.57 | 74.21 | 72.32 | 72.45 | +0.583% | 400,485 | -5.880% |
| 2026-07-13 | 71.89 | 73.40 | 70.91 | 72.03 | -0.648% | 354,851 | -5.331% |
| 2026-07-10 | 71.18 | 73.68 | 69.96 | 72.50 | +0.891% | 874,075 | -5.945% |
| 2026-07-09 | 71.67 | 72.52 | 70.41 | 71.86 | +0.970% | 494,738 | -5.107% |
| 2026-07-08 | 69.89 | 71.99 | 69.45 | 71.17 | +1.396% | 751,260 | -4.187% |
| 2026-07-07 | 70.59 | 72.41 | 69.92 | 70.19 | -2.229% | 934,165 | -2.849% |
| 2026-07-06 | 71.89 | 73.19 | 70.85 | 71.79 | +1.355% | 858,376 | -5.015% |
| 2026-07-02 | 75.78 | 76.16 | 70.20 | 70.83 | -6.876% | 1,104,440 | -3.727% |
| 2026-07-01 | 80.45 | 81.61 | 75.68 | 76.06 | -6.399% | 1,110,280 | -10.347% |
| 2026-06-30 | 86.01 | 86.19 | 75.83 | 81.26 | -5.137% | 1,753,820 | -16.084% |
| 2026-06-29 | 84.26 | 85.89 | 83.24 | 85.66 | +1.589% | 546,287 | -20.395% |
| 2026-06-26 | 86.34 | 86.90 | 82.57 | 84.32 | -3.247% | 1,244,126 | -19.130% |
| 2026-06-25 | 85.69 | 88.72 | 85.12 | 87.15 | +2.699% | 600,600 | -21.756% |
| 2026-06-24 | 83.92 | 88.28 | 83.44 | 84.86 | +2.612% | 781,008 | -19.644% |
| 2026-06-23 | 79.03 | 83.75 | 78.22 | 82.70 | +1.038% | 656,205 | -17.545% |
| 2026-06-22 | 81.24 | 82.54 | 79.59 | 81.85 | +1.601% | 572,251 | -16.689% |
| 2026-06-18 | 82.54 | 83.78 | 79.14 | 80.56 | +0.625% | 1,709,870 | -15.355% |
| 2026-06-17 | 75.02 | 81.56 | 73.51 | 80.06 | +6.040% | 997,294 | -14.826% |
| 2026-06-16 | 75.69 | 77.20 | 75.00 | 75.50 | -0.251% | 517,513 | -9.682% |
| 2026-06-15 | 81.61 | 82.63 | 74.83 | 75.69 | -21.156% | 964,993 | -9.909% |
| 2026-06-12 | 96.20 | 99.89 | 94.60 | 96.00 | +1.266% | 880,251 | -28.969% |
| 2026-06-11 | 84.77 | 94.95 | 84.47 | 94.80 | +15.132% | 1,294,292 | -28.070% |
| 2026-06-10 | 84.39 | 86.19 | 81.75 | 82.34 | -2.660% | 489,891 | -17.185% |
| 2026-06-09 | 85.33 | 87.97 | 80.19 | 84.59 | +0.320% | 1,391,397 | -19.388% |
| 2026-06-08 | 86.64 | 86.89 | 84.26 | 84.32 | -0.472% | 255,856 | -19.130% |
| 2026-06-05 | 86.13 | 88.30 | 83.88 | 84.72 | -2.989% | 530,863 | -19.511% |
| 2026-06-04 | 84.33 | 88.63 | 83.56 | 87.33 | +4.574% | 507,501 | -21.917% |
| 2026-06-03 | 85.03 | 86.53 | 82.74 | 83.51 | -2.453% | 420,300 | -18.345% |
| 2026-06-02 | 85.10 | 87.64 | 84.52 | 85.61 | +0.599% | 321,568 | -20.348% |
| 2026-06-01 | 86.26 | 87.37 | 84.01 | 85.10 | -2.184% | 436,751 | -19.871% |
| 2026-05-29 | 87.92 | 88.93 | 85.86 | 87.00 | -1.327% | 464,283 | -21.621% |
| 2026-05-28 | 85.86 | 90.65 | 84.36 | 88.17 | +3.717% | 524,425 | -22.661% |
| 2026-05-27 | 85.86 | 86.96 | 83.36 | 85.01 | +0.675% | 626,305 | -19.786% |
| 2026-05-26 | 82.60 | 84.86 | 82.22 | 84.44 | +4.427% | 375,896 | -19.244% |
| 2026-05-22 | 81.03 | 82.40 | 78.87 | 80.86 | +1.214% | 457,984 | -15.669% |
| 2026-05-21 | 84.12 | 84.38 | 79.17 | 79.89 | -6.001% | 703,734 | -14.645% |
| 2026-05-20 | 81.35 | 86.27 | 80.75 | 84.99 | +7.067% | 743,196 | -19.767% |
| 2026-05-19 | 79.43 | 80.42 | 76.77 | 79.38 | -1.207% | 466,504 | -14.097% |
| 2026-05-18 | 78.99 | 80.67 | 77.86 | 80.35 | +2.239% | 628,214 | -15.134% |
| 2026-05-15 | 80.21 | 82.48 | 78.51 | 78.59 | -4.981% | 485,646 | -13.233% |
| 2026-05-14 | 80.09 | 83.54 | 76.54 | 82.71 | +3.271% | 719,019 | -17.555% |
| 2026-05-13 | 73.00 | 81.61 | 70.67 | 80.09 | +2.338% | 1,713,917 | -14.858% |
| 2026-05-12 | 75.27 | 78.79 | 73.26 | 78.26 | +3.259% | 1,020,845 | -12.867% |
| 2026-05-11 | 74.88 | 76.61 | 73.02 | 75.79 | +0.946% | 607,708 | -10.028% |
| 2026-05-08 | 79.10 | 79.28 | 74.99 | 75.08 | -3.682% | 545,206 | -9.177% |
| 2026-05-07 | 78.69 | 79.76 | 77.48 | 77.95 | -0.307% | 420,645 | -12.521% |
| 2026-05-06 | 75.60 | 78.61 | 75.15 | 78.19 | +5.977% | 515,210 | -12.789% |
| 2026-05-05 | 73.30 | 74.30 | 72.31 | 73.78 | +2.330% | 378,323 | -7.577% |
| 2026-05-04 | 71.21 | 72.41 | 70.33 | 72.10 | +1.250% | 509,723 | -5.423% |
| 2026-05-01 | 71.41 | 72.56 | 69.53 | 71.21 | -0.266% | 396,295 | -4.241% |
| 2026-04-30 | 67.98 | 71.59 | 67.90 | 71.40 | +6.583% | 438,401 | -4.496% |
| 2026-04-29 | 71.57 | 71.57 | 66.15 | 66.99 | -6.399% | 599,569 | +1.791% |
| 2026-04-28 | 73.22 | 73.56 | 69.63 | 71.57 | -2.506% | 277,180 | -4.723% |
| 2026-04-27 | 73.34 | 74.42 | 72.25 | 73.41 | +0.246% | 237,399 | -7.111% |
| 2026-04-24 | 73.00 | 73.55 | 70.46 | 73.23 | +0.549% | 291,429 | -6.882% |
| 2026-04-23 | 72.89 | 74.19 | 71.10 | 72.83 | +0.220% | 279,854 | -6.371% |
| 2026-04-22 | 77.55 | 77.57 | 72.10 | 72.67 | -4.230% | 585,308 | -6.165% |
| 2026-04-21 | 77.65 | 77.66 | 74.12 | 75.88 | -2.330% | 477,952 | -10.134% |
| 2026-04-20 | 76.70 | 78.73 | 75.58 | 77.69 | +0.935% | 274,378 | -12.228% |
| 2026-04-17 | 76.25 | 79.31 | 75.01 | 76.97 | +2.832% | 452,699 | -11.407% |
| 2026-04-16 | 76.05 | 76.75 | 73.63 | 74.85 | -1.849% | 410,793 | -8.898% |
| 2026-04-15 | 76.53 | 76.68 | 74.69 | 76.26 | +0.263% | 314,988 | -10.582% |
| 2026-04-14 | 75.38 | 76.18 | 74.05 | 76.06 | +2.327% | 337,516 | -10.347% |
| 2026-04-13 | 72.01 | 74.61 | 72.01 | 74.33 | +2.538% | 411,870 | -8.260% |
| 2026-04-10 | 74.17 | 74.17 | 71.80 | 72.49 | -1.762% | 289,773 | -5.932% |
| 2026-04-09 | 72.47 | 75.01 | 72.39 | 73.79 | +1.290% | 354,903 | -7.589% |
| 2026-04-08 | 76.26 | 76.98 | 71.89 | 72.85 | +1.420% | 704,148 | -6.397% |
| 2026-04-07 | 70.75 | 71.93 | 69.60 | 71.83 | +0.504% | 394,489 | -5.068% |
| 2026-04-06 | 70.93 | 71.86 | 69.99 | 71.47 | +2.334% | 383,978 | -4.589% |
| 2026-04-02 | 67.74 | 71.56 | 67.01 | 69.84 | -1.244% | 419,680 | -2.363% |
| 2026-04-01 | 68.10 | 71.48 | 67.50 | 70.72 | +5.979% | 702,107 | -3.577% |
| 2026-03-31 | 63.88 | 67.07 | 62.52 | 66.73 | +7.076% | 602,501 | +2.188% |
| 2026-03-30 | 65.04 | 65.51 | 61.49 | 62.32 | -3.797% | 538,018 | +9.419% |
| 2026-03-27 | 63.84 | 65.64 | 63.50 | 64.78 | -0.766% | 708,392 | +5.264% |
| 2026-03-26 | 66.17 | 67.24 | 64.85 | 65.28 | -4.533% | 451,342 | +4.458% |
| 2026-03-25 | 69.68 | 69.99 | 68.26 | 68.38 | +0.766% | 761,661 | -0.278% |
| 2026-03-24 | 65.29 | 67.90 | 64.82 | 67.86 | +2.771% | 653,802 | +0.486% |
| 2026-03-23 | 66.38 | 67.86 | 65.70 | 66.03 | +3.576% | 397,184 | +3.271% |
| 2026-03-20 | 68.60 | 68.60 | 62.57 | 63.75 | -6.798% | 1,490,697 | +6.965% |
| 2026-03-19 | 68.68 | 69.26 | 66.71 | 68.40 | -1.227% | 333,898 | -0.307% |
| 2026-03-18 | 70.26 | 71.48 | 69.01 | 69.25 | -1.438% | 313,818 | -1.531% |
| 2026-03-17 | 69.00 | 70.41 | 68.72 | 70.26 | +2.271% | 374,152 | -2.946% |
| 2026-03-16 | 65.14 | 70.02 | 65.14 | 68.70 | +7.461% | 973,983 | -0.742% |
| 2026-03-13 | 69.20 | 69.74 | 63.70 | 63.93 | -5.777% | 1,519,913 | +6.664% |
| 2026-03-12 | 71.35 | 71.39 | 66.00 | 67.85 | -7.296% | 1,054,500 | +0.501% |
| 2026-03-11 | 71.98 | 73.41 | 70.89 | 73.19 | +0.055% | 469,491 | -6.832% |
| 2026-03-10 | 74.55 | 75.68 | 72.88 | 73.15 | -1.601% | 469,759 | -6.781% |
| 2026-03-09 | 74.80 | 74.80 | 71.00 | 74.34 | -2.171% | 829,665 | -8.273% |
| 2026-03-06 | 74.13 | 77.08 | 73.26 | 75.99 | +0.622% | 505,768 | -10.265% |
| 2026-03-05 | 78.94 | 78.94 | 73.75 | 75.52 | -4.755% | 407,023 | -9.706% |
| 2026-03-04 | 76.69 | 80.18 | 75.23 | 79.29 | +4.770% | 702,880 | -13.999% |
| 2026-03-03 | 80.15 | 81.20 | 74.50 | 75.68 | -6.970% | 855,589 | -9.897% |
| 2026-03-02 | 81.15 | 83.96 | 78.42 | 81.35 | +0.905% | 658,967 | -16.177% |
| 2026-02-27 | 79.33 | 80.69 | 77.43 | 80.62 | +0.524% | 729,826 | -15.418% |
| 2026-02-26 | 77.61 | 80.60 | 73.40 | 80.20 | +1.725% | 934,026 | -14.975% |
| 2026-02-25 | 77.65 | 79.50 | 69.72 | 78.84 | -0.693% | 1,612,623 | -13.508% |
| 2026-02-24 | 76.13 | 80.68 | 75.00 | 79.39 | +4.050% | 641,407 | -14.108% |
| 2026-02-23 | 77.64 | 77.98 | 75.01 | 76.30 | -2.492% | 674,148 | -10.629% |
| 2026-02-20 | 79.24 | 79.89 | 77.00 | 78.25 | -0.799% | 539,000 | -12.856% |
| 2026-02-19 | 78.35 | 81.25 | 77.67 | 78.88 | +0.754% | 465,068 | -13.552% |
| 2026-02-18 | 76.66 | 79.76 | 76.01 | 78.29 | +1.715% | 366,732 | -12.901% |
| 2026-02-17 | 76.15 | 77.55 | 75.20 | 76.97 | +0.039% | 323,596 | -11.407% |
| 2026-02-13 | 75.60 | 78.88 | 74.57 | 76.94 | +1.384% | 368,447 | -11.372% |
| 2026-02-12 | 76.30 | 78.89 | 74.81 | 75.89 | +0.690% | 416,546 | -10.146% |
| 2026-02-11 | 75.47 | 75.77 | 72.01 | 75.37 | +1.005% | 500,699 | -9.526% |
| 2026-02-10 | 77.33 | 77.33 | 73.62 | 74.62 | -3.989% | 538,554 | -8.617% |
| 2026-02-09 | 75.92 | 79.39 | 75.65 | 77.72 | +1.489% | 587,186 | -12.262% |
| 2026-02-06 | 75.39 | 78.42 | 74.72 | 76.58 | +4.332% | 591,302 | -10.956% |
| 2026-02-05 | 72.88 | 75.79 | 72.35 | 73.40 | -1.304% | 630,455 | -7.098% |
| 2026-02-04 | 80.09 | 80.55 | 71.72 | 74.37 | -7.500% | 1,055,840 | -8.310% |
| 2026-02-03 | 79.00 | 81.89 | 77.87 | 80.40 | +4.010% | 790,471 | -15.187% |
| 2026-02-02 | 75.82 | 78.41 | 75.00 | 77.30 | +2.046% | 422,523 | -11.785% |
| 2026-01-30 | 76.10 | 77.77 | 74.50 | 75.75 | -1.367% | 535,362 | -9.980% |
| 2026-01-29 | 77.78 | 78.43 | 75.84 | 76.80 | +0.274% | 387,445 | -11.211% |
| 2026-01-28 | 78.84 | 79.10 | 75.18 | 76.59 | -2.371% | 581,090 | -10.967% |
| 2026-01-27 | 78.65 | 79.99 | 77.70 | 78.45 | +1.121% | 468,225 | -13.078% |
| 2026-01-26 | 75.50 | 77.81 | 75.33 | 77.58 | +1.624% | 659,109 | -12.104% |
| 2026-01-23 | 76.46 | 76.91 | 73.78 | 76.34 | +0.500% | 586,975 | -10.676% |
| 2026-01-22 | 76.59 | 77.00 | 74.91 | 75.96 | -0.092% | 570,518 | -10.229% |
| 2026-01-21 | 74.66 | 76.14 | 73.02 | 76.03 | +2.508% | 771,125 | -10.312% |
| 2026-01-20 | 73.25 | 74.71 | 72.60 | 74.17 | -0.723% | 763,911 | -8.063% |
| 2026-01-16 | 72.86 | 75.80 | 71.01 | 74.71 | +3.176% | 905,381 | -8.727% |
| 2026-01-15 | 71.00 | 73.46 | 70.00 | 72.41 | +1.160% | 1,151,877 | -5.828% |
| 2026-01-14 | 68.13 | 72.24 | 66.86 | 71.58 | +6.281% | 1,660,940 | -4.736% |
| 2026-01-13 | 69.86 | 70.45 | 65.31 | 67.35 | -3.744% | 1,679,598 | +1.247% |
| 2026-01-12 | 66.13 | 70.21 | 65.83 | 69.97 | +5.775% | 1,277,708 | -2.544% |
| 2026-01-09 | 65.78 | 67.54 | 64.50 | 66.15 | +2.068% | 1,442,003 | +3.084% |
| 2026-01-08 | 60.06 | 65.47 | 60.06 | 64.81 | +11.262% | 1,477,096 | +5.215% |
| 2026-01-07 | 59.31 | 59.95 | 57.90 | 58.25 | -2.068% | 842,073 | +17.064% |
| 2026-01-06 | 58.51 | 59.82 | 57.60 | 59.48 | +2.322% | 1,056,211 | +14.644% |
| 2026-01-05 | 57.54 | 58.90 | 56.25 | 58.13 | +2.685% | 889,947 | +17.306% |
| 2026-01-02 | 54.41 | 57.16 | 53.59 | 56.61 | +4.369% | 584,049 | +20.456% |
| 2025-12-31 | 54.73 | 54.97 | 54.01 | 54.24 | -0.386% | 571,400 | +25.719% |
| 2025-12-30 | 55.25 | 55.57 | 54.21 | 54.45 | -0.964% | 489,619 | +25.234% |
| 2025-12-29 | 55.58 | 56.00 | 54.45 | 54.98 | -0.776% | 314,321 | +24.027% |
| 2025-12-26 | 55.27 | 56.22 | 54.44 | 55.41 | +0.253% | 337,228 | +23.064% |
| 2025-12-24 | 55.50 | 55.76 | 55.01 | 55.27 | -0.145% | 207,201 | +23.376% |
| 2025-12-23 | 55.24 | 56.23 | 54.79 | 55.35 | -0.646% | 406,683 | +23.198% |
| 2025-12-22 | 55.16 | 56.72 | 55.00 | 55.71 | +1.679% | 698,568 | +22.402% |
| 2025-12-19 | 52.00 | 55.00 | 51.94 | 54.79 | +5.487% | 1,910,676 | +24.457% |
| 2025-12-18 | 51.61 | 52.90 | 51.50 | 51.94 | +2.770% | 757,703 | +31.286% |
| 2025-12-17 | 52.51 | 52.79 | 50.01 | 50.54 | -3.162% | 633,410 | +34.923% |
| 2025-12-16 | 51.58 | 53.27 | 51.33 | 52.19 | -0.229% | 664,310 | +30.657% |
| 2025-12-15 | 54.67 | 55.65 | 51.86 | 52.31 | -3.842% | 581,173 | +30.357% |
| 2025-12-12 | 54.99 | 55.65 | 53.90 | 54.40 | -0.730% | 631,733 | +25.349% |
| 2025-12-11 | 51.65 | 55.22 | 50.93 | 54.80 | +6.099% | 588,669 | +24.434% |
| 2025-12-10 | 53.15 | 53.15 | 49.68 | 51.65 | -2.822% | 766,827 | +32.023% |
| 2025-12-09 | 52.66 | 53.30 | 51.98 | 53.15 | +0.950% | 423,421 | +28.297% |
| 2025-12-08 | 51.76 | 53.78 | 51.06 | 52.65 | +2.953% | 662,966 | +29.516% |
| 2025-12-05 | 50.96 | 51.24 | 49.91 | 51.14 | +0.511% | 322,996 | +33.340% |
| 2025-12-04 | 51.72 | 52.34 | 50.67 | 50.88 | -1.624% | 454,415 | +34.021% |
| 2025-12-03 | 53.24 | 53.24 | 49.51 | 51.72 | -2.855% | 900,056 | +31.845% |
| 2025-12-02 | 53.22 | 55.02 | 52.50 | 53.24 | +0.169% | 407,692 | +28.080% |
| 2025-12-01 | 53.76 | 54.16 | 52.75 | 53.15 | -2.602% | 369,293 | +28.297% |
| 2025-11-28 | 55.00 | 55.28 | 53.54 | 54.57 | -0.110% | 196,999 | +24.959% |
| 2025-11-26 | 51.97 | 54.95 | 51.60 | 54.63 | +6.971% | 722,004 | +24.822% |
| 2025-11-25 | 50.69 | 51.44 | 49.58 | 51.07 | +1.189% | 440,488 | +33.523% |
| 2025-11-24 | 47.88 | 50.85 | 47.58 | 50.47 | +6.297% | 800,829 | +35.110% |
| 2025-11-21 | 46.66 | 47.86 | 45.75 | 47.48 | +0.743% | 627,095 | +43.618% |
| 2025-11-20 | 50.69 | 51.30 | 46.85 | 47.13 | -4.508% | 626,024 | +44.685% |
| 2025-11-19 | 50.06 | 50.43 | 48.87 | 49.35 | -0.474% | 397,620 | +38.162% |
| 2025-11-18 | 49.27 | 51.18 | 49.27 | 49.59 | -1.057% | 522,672 | +37.508% |
| 2025-11-17 | 52.15 | 53.42 | 49.45 | 50.12 | -3.893% | 861,289 | +36.053% |
| 2025-11-14 | 47.35 | 52.58 | 47.15 | 52.15 | +6.017% | 1,164,706 | +30.757% |
| 2025-11-13 | 49.09 | 50.48 | 48.12 | 49.19 | +0.408% | 1,053,010 | +38.626% |
| 2025-11-12 | 48.51 | 50.01 | 47.90 | 48.99 | +2.190% | 684,360 | +39.192% |
| 2025-11-11 | 47.80 | 47.99 | 46.63 | 47.94 | +0.230% | 319,084 | +42.240% |
| 2025-11-10 | 47.71 | 48.74 | 47.31 | 47.83 | +1.809% | 388,317 | +42.567% |
| 2025-11-07 | 46.62 | 47.22 | 44.91 | 46.98 | -0.064% | 447,209 | +45.147% |
| 2025-11-06 | 47.58 | 48.13 | 46.69 | 47.01 | -0.718% | 707,276 | +45.054% |
| 2025-11-05 | 43.05 | 47.88 | 41.50 | 47.35 | -1.334% | 1,518,941 | +44.013% |
| 2025-11-04 | 47.43 | 48.94 | 47.00 | 47.99 | -1.539% | 944,410 | +42.092% |
| 2025-11-03 | 49.29 | 49.74 | 48.01 | 48.74 | -0.895% | 631,964 | +39.906% |
| 2025-10-31 | 49.52 | 49.87 | 48.70 | 49.18 | +0.183% | 396,497 | +38.654% |
| 2025-10-30 | 49.81 | 50.60 | 49.02 | 49.09 | -1.406% | 521,621 | +38.908% |
| 2025-10-29 | 50.67 | 51.75 | 49.31 | 49.79 | -1.892% | 565,181 | +36.955% |
| 2025-10-28 | 51.00 | 51.56 | 50.27 | 50.75 | +0.277% | 284,172 | +34.365% |
| 2025-10-27 | 51.27 | 51.88 | 50.06 | 50.61 | +0.596% | 329,064 | +34.736% |
| 2025-10-24 | 50.25 | 51.46 | 50.08 | 50.31 | +0.640% | 623,657 | +35.540% |
| 2025-10-23 | 47.37 | 50.00 | 46.90 | 49.99 | +4.955% | 708,620 | +36.407% |
| 2025-10-22 | 48.80 | 49.03 | 47.32 | 47.63 | -1.550% | 435,761 | +43.166% |
| 2025-10-21 | 48.36 | 48.81 | 47.18 | 48.38 | +0.269% | 493,297 | +40.947% |
| 2025-10-20 | 47.87 | 49.12 | 47.04 | 48.25 | +4.369% | 752,845 | +41.326% |
| 2025-10-17 | 46.94 | 47.98 | 45.84 | 46.23 | -3.486% | 828,122 | +47.502% |
| 2025-10-16 | 49.31 | 49.45 | 47.87 | 47.90 | -2.325% | 892,123 | +42.359% |
| 2025-10-15 | 49.08 | 49.96 | 47.88 | 49.04 | +1.933% | 950,808 | +39.050% |
| 2025-10-14 | 47.29 | 49.30 | 47.29 | 48.11 | -0.228% | 745,527 | +41.738% |
| 2025-10-13 | 47.04 | 48.26 | 46.72 | 48.22 | +4.894% | 631,334 | +41.414% |
| 2025-10-10 | 47.42 | 48.43 | 45.81 | 45.97 | -0.130% | 709,596 | +48.336% |
| 2025-10-09 | 47.49 | 47.49 | 45.94 | 46.03 | -2.972% | 418,596 | +48.143% |
| 2025-10-08 | 48.34 | 48.64 | 47.15 | 47.44 | -0.898% | 710,340 | +43.739% |
| 2025-10-07 | 48.59 | 48.94 | 47.55 | 47.87 | -0.788% | 868,240 | +42.448% |
| 2025-10-06 | 47.53 | 48.34 | 46.57 | 48.25 | +2.160% | 648,492 | +41.326% |
| 2025-10-03 | 46.72 | 47.50 | 46.43 | 47.23 | +1.483% | 593,079 | +44.379% |
| 2025-10-02 | 45.52 | 46.65 | 44.33 | 46.54 | +3.468% | 540,853 | +46.519% |
| 2025-10-01 | 44.50 | 46.75 | 44.25 | 44.98 | -1.381% | 845,289 | +51.601% |
| 2025-09-30 | 44.04 | 45.71 | 43.98 | 45.61 | +3.565% | 939,752 | +49.507% |
| 2025-09-29 | 45.26 | 45.69 | 44.01 | 44.04 | -1.499% | 515,981 | +54.837% |
| 2025-09-26 | 43.90 | 44.80 | 43.45 | 44.71 | +2.264% | 722,446 | +52.516% |
| 2025-09-25 | 42.14 | 43.74 | 41.81 | 43.72 | +2.341% | 525,068 | +55.970% |
| 2025-09-24 | 43.00 | 43.07 | 42.16 | 42.72 | +0.494% | 405,450 | +59.621% |
| 2025-09-23 | 42.74 | 43.54 | 42.17 | 42.51 | -0.328% | 552,425 | +60.409% |
| 2025-09-22 | 41.48 | 42.70 | 41.33 | 42.65 | +2.524% | 489,926 | +59.883% |
| 2025-09-19 | 42.23 | 42.44 | 40.89 | 41.60 | -0.763% | 903,830 | +63.918% |
| 2025-09-18 | 40.56 | 42.40 | 40.32 | 41.92 | +4.591% | 771,059 | +62.667% |
| 2025-09-17 | 39.46 | 40.48 | 39.14 | 40.08 | -0.174% | 634,256 | +70.135% |
| 2025-09-16 | 40.07 | 40.59 | 39.73 | 40.15 | +0.375% | 495,457 | +69.838% |
| 2025-09-15 | 39.72 | 40.83 | 39.41 | 40.00 | +0.276% | 560,934 | +70.475% |
| 2025-09-12 | 40.75 | 40.90 | 39.27 | 39.89 | -1.409% | 1,389,227 | +70.945% |
| 2025-09-11 | 44.04 | 44.04 | 39.24 | 40.46 | -7.836% | 2,315,243 | +68.537% |
| 2025-09-10 | 39.93 | 46.61 | 39.61 | 43.90 | +14.651% | 5,735,134 | +55.330% |
| 2025-09-09 | 38.47 | 38.60 | 37.35 | 38.29 | -0.260% | 813,122 | +78.088% |
| 2025-09-08 | 38.79 | 39.41 | 38.12 | 38.39 | -0.750% | 747,516 | +77.624% |
| 2025-09-05 | 39.39 | 39.50 | 36.87 | 38.68 | -0.973% | 818,966 | +76.293% |
| 2025-09-04 | 36.90 | 39.11 | 36.82 | 39.06 | +6.141% | 643,998 | +74.578% |
| 2025-09-03 | 36.65 | 37.24 | 36.49 | 36.80 | +0.794% | 459,467 | +85.299% |
| 2025-09-02 | 36.51 | 36.62 | 35.58 | 36.51 | +0.385% | 819,272 | +86.771% |
| 2025-08-29 | 37.83 | 38.00 | 36.01 | 36.37 | -3.859% | 837,395 | +87.490% |
| 2025-08-28 | 36.60 | 38.26 | 36.30 | 37.83 | +3.559% | 499,079 | +80.254% |
| 2025-08-27 | 36.65 | 37.03 | 36.32 | 36.53 | -0.436% | 574,694 | +86.668% |
| 2025-08-26 | 36.50 | 37.14 | 36.06 | 36.69 | +0.714% | 559,305 | +85.854% |
| 2025-08-25 | 36.36 | 36.91 | 36.02 | 36.43 | +0.248% | 1,199,420 | +87.181% |
| 2025-08-22 | 35.68 | 36.87 | 35.61 | 36.34 | +2.079% | 800,413 | +87.644% |
| 2025-08-21 | 34.65 | 36.04 | 34.60 | 35.60 | +3.458% | 557,534 | +91.545% |
| 2025-08-20 | 33.79 | 34.42 | 33.47 | 34.41 | +1.236% | 941,898 | +98.169% |
| 2025-08-19 | 35.04 | 35.25 | 33.76 | 33.99 | -2.997% | 620,129 | +100.618% |
| 2025-08-18 | 33.58 | 35.07 | 33.50 | 35.04 | +4.753% | 477,020 | +94.606% |
| 2025-08-15 | 33.01 | 33.84 | 32.87 | 33.45 | +1.734% | 501,655 | +103.857% |
| 2025-08-14 | 33.79 | 34.06 | 32.54 | 32.88 | -4.000% | 719,751 | +107.391% |
| 2025-08-13 | 33.00 | 34.50 | 32.74 | 34.25 | +4.389% | 655,177 | +99.095% |
| 2025-08-12 | 31.69 | 32.93 | 31.04 | 32.81 | +4.159% | 579,548 | +107.833% |
| 2025-08-11 | 30.85 | 32.06 | 30.20 | 31.50 | +3.245% | 640,266 | +116.476% |
| 2025-08-08 | 30.25 | 30.71 | 29.72 | 30.51 | +1.666% | 970,572 | +123.500% |
| 2025-08-07 | 29.00 | 30.07 | 27.27 | 30.01 | -15.154% | 2,516,009 | +127.224% |
| 2025-08-06 | 35.15 | 35.97 | 34.97 | 35.37 | -1.311% | 754,470 | +92.791% |
| 2025-08-05 | 35.87 | 36.49 | 34.94 | 35.84 | -0.084% | 337,566 | +90.262% |
| 2025-08-04 | 34.85 | 36.19 | 34.85 | 35.87 | +4.699% | 403,846 | +90.103% |
| 2025-08-01 | 35.00 | 35.16 | 33.91 | 34.26 | -5.150% | 330,611 | +99.037% |
| 2025-07-31 | 36.15 | 36.75 | 35.14 | 36.12 | -0.166% | 478,476 | +88.787% |
| 2025-07-30 | 34.81 | 36.19 | 34.73 | 36.18 | +4.416% | 656,859 | +88.474% |
| 2025-07-29 | 34.83 | 34.98 | 34.06 | 34.65 | +0.697% | 269,102 | +96.797% |
| 2025-07-28 | 34.46 | 34.51 | 33.66 | 34.41 | -0.232% | 307,806 | +98.169% |
| 2025-07-25 | 34.94 | 35.36 | 34.22 | 34.49 | -0.029% | 320,288 | +97.709% |
| 2025-07-24 | 34.81 | 35.03 | 34.41 | 34.50 | -0.519% | 302,966 | +97.652% |
| 2025-07-23 | 34.20 | 34.88 | 34.11 | 34.68 | +2.877% | 305,335 | +96.626% |
| 2025-07-22 | 34.06 | 34.21 | 33.14 | 33.71 | -2.572% | 444,808 | +102.284% |
| 2025-07-21 | 34.68 | 35.16 | 33.72 | 34.60 | +0.116% | 518,338 | +97.081% |
| 2025-07-18 | 35.71 | 35.93 | 34.24 | 34.56 | -1.116% | 427,618 | +97.309% |
| 2025-07-17 | 34.60 | 35.10 | 34.22 | 34.95 | +1.688% | 330,970 | +95.107% |
| 2025-07-16 | 35.34 | 35.43 | 34.25 | 34.37 | -2.607% | 396,924 | +98.400% |
| 2025-07-15 | 36.14 | 37.31 | 34.91 | 35.29 | -1.369% | 936,124 | +93.228% |
| 2025-07-14 | 36.21 | 36.21 | 34.56 | 35.78 | -0.914% | 861,327 | +90.581% |
| 2025-07-11 | 32.85 | 36.48 | 32.83 | 36.11 | +16.147% | 1,628,566 | +88.840% |
| 2025-07-10 | 31.53 | 31.74 | 29.91 | 31.09 | -2.017% | 717,690 | +119.331% |
| 2025-07-09 | 32.50 | 32.60 | 31.51 | 31.73 | -0.595% | 391,407 | +114.907% |
| 2025-07-08 | 31.97 | 32.28 | 30.95 | 31.92 | +0.125% | 831,731 | +113.628% |
| 2025-07-07 | 32.67 | 33.09 | 31.76 | 31.88 | -2.298% | 569,738 | +113.896% |
| 2025-07-03 | 32.53 | 33.11 | 32.36 | 32.63 | +0.307% | 444,571 | +108.979% |
| 2025-07-02 | 32.51 | 32.66 | 30.87 | 32.53 | +0.308% | 837,101 | +109.622% |
| 2025-07-01 | 33.16 | 33.35 | 32.25 | 32.43 | -3.136% | 567,065 | +110.268% |
| 2025-06-30 | 34.24 | 34.24 | 32.97 | 33.48 | +0.120% | 517,009 | +103.674% |
| 2025-06-27 | 33.66 | 34.60 | 32.90 | 33.44 | -0.387% | 1,606,863 | +103.917% |
| 2025-06-26 | 33.00 | 34.08 | 32.91 | 33.57 | +1.820% | 413,081 | +103.128% |
| 2025-06-25 | 33.48 | 33.71 | 32.83 | 32.97 | -1.228% | 643,839 | +106.824% |
| 2025-06-24 | 33.99 | 34.47 | 32.83 | 33.38 | -0.269% | 567,612 | +104.284% |
| 2025-06-23 | 33.20 | 34.72 | 32.61 | 33.47 | +1.210% | 534,200 | +103.735% |
| 2025-06-20 | 34.14 | 34.42 | 32.84 | 33.07 | -1.342% | 1,328,384 | +106.199% |
| 2025-06-18 | 34.77 | 35.39 | 33.12 | 33.52 | -2.841% | 616,198 | +103.431% |
| 2025-06-17 | 34.20 | 35.41 | 33.87 | 34.50 | +0.203% | 661,439 | +97.652% |
| 2025-06-16 | 35.47 | 35.78 | 34.20 | 34.43 | -1.205% | 678,987 | +98.054% |
| 2025-06-13 | 35.07 | 35.24 | 33.32 | 34.85 | -2.681% | 781,133 | +95.667% |
| 2025-06-12 | 33.48 | 36.32 | 33.45 | 35.81 | +6.704% | 1,652,706 | +90.422% |
| 2025-06-11 | 33.20 | 33.92 | 32.56 | 33.56 | +1.666% | 486,146 | +103.188% |
| 2025-06-10 | 33.24 | 33.40 | 32.57 | 33.01 | -0.572% | 457,309 | +106.574% |
| 2025-06-09 | 33.50 | 33.75 | 32.85 | 33.20 | -0.718% | 441,632 | +105.392% |
| 2025-06-06 | 32.62 | 33.50 | 32.49 | 33.44 | +3.497% | 362,074 | +103.917% |
| 2025-06-05 | 32.20 | 32.38 | 31.92 | 32.31 | +0.623% | 385,793 | +111.049% |
| 2025-06-04 | 32.21 | 32.32 | 31.90 | 32.11 | 0.000% | 331,459 | +112.364% |
| 2025-06-03 | 32.14 | 32.40 | 31.87 | 32.11 | +0.816% | 340,511 | +112.364% |
| 2025-06-02 | 31.32 | 32.01 | 31.05 | 31.85 | +2.018% | 353,034 | +114.097% |
| 2025-05-30 | 31.20 | 31.50 | 30.75 | 31.22 | -0.224% | 292,196 | +118.418% |
| 2025-05-29 | 31.65 | 31.90 | 31.13 | 31.29 | -1.106% | 356,439 | +117.929% |
| 2025-05-28 | 31.74 | 31.81 | 31.36 | 31.64 | -0.252% | 367,453 | +115.518% |
| 2025-05-27 | 30.69 | 31.77 | 30.31 | 31.72 | +5.068% | 350,966 | +114.975% |
| 2025-05-23 | 29.50 | 30.32 | 29.28 | 30.19 | +1.105% | 229,313 | +125.869% |
| 2025-05-22 | 30.26 | 30.61 | 29.79 | 29.86 | -2.386% | 311,114 | +128.366% |
| 2025-05-21 | 30.84 | 31.05 | 30.16 | 30.59 | -1.481% | 401,488 | +122.916% |
| 2025-05-20 | 29.98 | 31.15 | 29.40 | 31.05 | +3.362% | 658,103 | +119.614% |
| 2025-05-19 | 29.85 | 30.37 | 29.65 | 30.04 | -0.431% | 251,984 | +126.997% |
| 2025-05-16 | 30.26 | 30.30 | 29.70 | 30.17 | -0.099% | 274,104 | +126.019% |
| 2025-05-15 | 29.45 | 30.31 | 29.43 | 30.20 | +2.131% | 313,504 | +125.795% |
| 2025-05-14 | 30.00 | 30.20 | 29.39 | 29.57 | -0.705% | 356,555 | +130.605% |
| 2025-05-13 | 29.44 | 29.91 | 28.98 | 29.78 | +2.021% | 634,690 | +128.979% |
| 2025-05-12 | 28.39 | 29.22 | 27.75 | 29.19 | +6.068% | 660,153 | +133.607% |
| 2025-05-09 | 26.50 | 27.98 | 26.38 | 27.52 | +2.495% | 704,022 | +147.783% |
| 2025-05-08 | 27.64 | 27.71 | 26.22 | 26.85 | -2.007% | 1,242,576 | +153.966% |
| 2025-05-07 | 25.32 | 28.39 | 25.24 | 27.40 | +16.645% | 1,961,831 | +148.869% |
| 2025-05-06 | 23.50 | 23.77 | 23.25 | 23.49 | -1.468% | 275,664 | +190.294% |
| 2025-05-05 | 23.61 | 24.07 | 23.38 | 23.84 | -0.126% | 250,588 | +186.032% |
| 2025-05-02 | 23.46 | 23.98 | 23.45 | 23.87 | +3.647% | 353,611 | +185.672% |
| 2025-05-01 | 22.67 | 23.43 | 22.50 | 23.03 | +1.498% | 334,748 | +196.092% |
| 2025-04-30 | 22.32 | 22.84 | 22.16 | 22.69 | +0.221% | 322,758 | +200.529% |
| 2025-04-29 | 22.04 | 22.66 | 22.00 | 22.64 | +2.676% | 242,572 | +201.193% |
| 2025-04-28 | 21.96 | 22.28 | 21.74 | 22.05 | +0.823% | 435,036 | +209.252% |
| 2025-04-25 | 21.18 | 21.91 | 20.96 | 21.87 | +3.160% | 297,279 | +211.797% |
| 2025-04-24 | 20.42 | 21.24 | 20.33 | 21.20 | +3.617% | 266,045 | +221.651% |
| 2025-04-23 | 20.80 | 21.15 | 20.35 | 20.46 | +2.147% | 576,832 | +233.284% |
| 2025-04-22 | 20.41 | 20.71 | 19.89 | 20.03 | -1.184% | 451,253 | +240.439% |
| 2025-04-21 | 21.51 | 21.84 | 19.90 | 20.27 | -6.847% | 525,536 | +236.408% |
| 2025-04-17 | 22.72 | 22.87 | 21.75 | 21.76 | -4.520% | 434,536 | +213.373% |
| 2025-04-16 | 23.00 | 23.43 | 22.61 | 22.79 | -1.894% | 503,797 | +199.210% |
| 2025-04-15 | 22.61 | 23.60 | 22.38 | 23.23 | +1.841% | 318,959 | +193.543% |
| 2025-04-14 | 23.00 | 23.37 | 22.50 | 22.81 | 0.000% | 443,242 | +198.948% |