Dark

FIZZ
National Beverage Corp.
stock NASDAQ

At Close

Dec 12, 2025 3:59:48 PM EST

33.88USD-3.104%(-1.09)363,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.96)0

After-hours

Dec 12, 2025 4:00:30 PM EST

33.85USD-0.074%(-0.02)687

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	34.4900	34.940000	33.4508	33.8500	-3.175%	363,256	0.000%
2025-12-11	35.7400	35.905000	34.8600	34.9600	-1.590%	422,614	-3.175%
2025-12-10	34.6100	35.750000	34.4460	35.5250	+2.971%	368,385	-4.715%
2025-12-09	33.9800	34.580000	33.8300	34.5000	+1.680%	317,659	-1.884%
2025-12-08	33.2400	34.100000	33.0200	33.9300	+2.045%	523,660	-0.236%
2025-12-05	34.4000	34.400000	32.3200	33.2500	-4.289%	394,920	+1.805%
2025-12-04	35.0800	35.300000	34.6350	34.7400	-1.166%	218,505	-2.562%
2025-12-03	35.1400	35.880000	35.0618	35.1500	+0.142%	300,774	-3.698%
2025-12-02	35.0600	35.210000	34.4300	35.1000	-0.171%	456,928	-3.561%
2025-12-01	34.0400	35.500000	33.9050	35.1600	+3.230%	457,451	-3.726%
2025-11-28	34.3700	34.370000	33.6800	34.0600	-1.161%	278,023	-0.617%
2025-11-26	34.0000	34.610000	33.9800	34.4600	+0.937%	341,969	-1.770%
2025-11-25	33.6800	34.380000	33.6800	34.1400	+2.124%	706,528	-0.849%
2025-11-24	34.2800	34.370000	33.0500	33.4300	-2.480%	580,613	+1.256%
2025-11-21	33.6200	34.920000	33.5100	34.2800	+2.206%	743,496	-1.254%
2025-11-20	33.2200	33.645000	32.9600	33.5400	+1.176%	1,440,094	+0.924%
2025-11-19	33.5500	33.740000	33.1100	33.1500	-1.192%	223,176	+2.112%
2025-11-18	32.6800	33.710000	32.6000	33.5500	+3.041%	253,451	+0.894%
2025-11-17	33.1400	33.410000	32.5300	32.5600	-1.750%	255,906	+3.962%
2025-11-14	32.9400	33.350000	32.3200	33.1400	+1.037%	259,215	+2.142%
2025-11-13	32.9700	33.115000	32.3800	32.8000	-0.122%	288,309	+3.201%
2025-11-12	33.5600	33.830000	32.7400	32.8400	-2.378%	213,234	+3.076%
2025-11-11	33.0100	33.760000	32.7800	33.6400	+2.530%	538,513	+0.624%
2025-11-10	32.9000	33.215000	32.7050	32.8100	-0.304%	378,843	+3.170%
2025-11-07	32.8900	33.485000	32.6900	32.9100	+0.673%	409,420	+2.856%
2025-11-06	33.2500	33.450000	32.6600	32.6900	-2.418%	1,260,223	+3.548%
2025-11-05	33.2200	33.850000	33.1800	33.5000	+0.631%	225,607	+1.045%
2025-11-04	33.4300	33.720000	33.0000	33.2900	+0.030%	252,874	+1.682%
2025-11-03	33.8200	33.925000	32.9500	33.2800	-2.889%	352,232	+1.713%
2025-10-31	33.2800	34.600000	33.2800	34.2700	+1.933%	374,313	-1.226%
2025-10-30	32.4800	33.990000	32.4000	33.6200	+3.542%	577,052	+0.684%
2025-10-29	33.5700	33.580000	32.2100	32.4700	-3.793%	304,108	+4.250%
2025-10-28	34.8100	34.810000	33.7200	33.7500	-3.045%	228,382	+0.296%
2025-10-27	35.9400	35.980000	34.5700	34.8100	-2.928%	313,674	-2.758%
2025-10-24	36.2000	36.200000	35.4900	35.8600	-0.747%	197,386	-5.605%
2025-10-23	36.1800	36.706800	35.6650	36.1300	-0.413%	231,282	-6.311%
2025-10-22	36.5500	36.550000	36.0800	36.2800	-0.603%	265,685	-6.698%
2025-10-21	36.6200	36.650000	36.1400	36.5000	+0.220%	188,365	-7.260%
2025-10-20	36.2800	36.760000	36.1700	36.4200	+0.691%	186,626	-7.057%
2025-10-17	36.7200	36.950000	36.0550	36.1700	-1.040%	170,713	-6.414%
2025-10-16	36.0400	36.845000	36.0400	36.5500	+1.443%	210,553	-7.387%
2025-10-15	36.0500	36.160000	35.8900	36.0300	-0.166%	207,011	-6.051%
2025-10-14	36.1600	36.330000	35.6600	36.0900	-0.304%	231,588	-6.207%
2025-10-13	37.0500	37.155000	36.1100	36.2000	-2.505%	262,932	-6.492%
2025-10-10	37.5400	37.680000	37.0600	37.1300	-0.669%	165,064	-8.834%
2025-10-09	37.1300	37.480000	36.6801	37.3800	+0.484%	181,278	-9.444%
2025-10-08	37.2500	37.310000	36.5250	37.2000	-0.134%	180,975	-9.005%
2025-10-07	36.9000	37.350000	36.4100	37.2500	+0.812%	270,369	-9.128%
2025-10-06	37.5500	37.650000	36.7700	36.9500	-1.963%	207,489	-8.390%
2025-10-03	37.7100	38.000000	37.1900	37.6900	-0.053%	191,655	-10.188%
2025-10-02	37.4400	37.790000	36.5000	37.7100	+0.293%	297,111	-10.236%
2025-10-01	36.8400	37.660000	36.1400	37.6000	+1.842%	414,319	-9.973%
2025-09-30	36.9400	37.160000	36.7700	36.9200	+0.136%	290,872	-8.315%
2025-09-29	37.1000	37.130000	36.6850	36.8700	-0.593%	314,676	-8.191%
2025-09-26	36.5400	37.190000	36.5000	37.0900	+1.505%	265,448	-8.736%
2025-09-25	37.0200	37.040000	36.2700	36.5400	-0.463%	220,022	-7.362%
2025-09-24	37.0000	37.310000	36.5900	36.7100	-1.051%	234,541	-7.791%
2025-09-23	37.5300	37.765000	36.9900	37.1000	-1.172%	183,728	-8.760%
2025-09-22	37.8800	38.270000	37.3150	37.5400	-1.314%	328,928	-9.830%
2025-09-19	38.5700	38.570000	37.8700	38.0400	-1.374%	460,268	-11.015%
2025-09-18	38.1600	38.810000	38.1600	38.5700	+0.469%	214,719	-12.237%
2025-09-17	38.7000	38.870000	38.2700	38.3900	-0.389%	236,289	-11.826%
2025-09-16	38.4600	38.610000	38.0400	38.5400	-0.207%	341,793	-12.169%
2025-09-15	38.9600	39.071300	38.1850	38.6200	-1.429%	447,484	-12.351%
2025-09-12	40.4500	40.650000	39.1400	39.1800	-2.900%	337,277	-13.604%
2025-09-11	39.2500	40.410000	39.2400	40.3500	+2.672%	329,374	-16.109%
2025-09-10	39.5800	39.580000	38.6650	39.3000	0.000%	260,689	-13.868%
2025-09-09	39.7400	39.740000	39.1869	39.3000	-1.107%	194,602	-13.868%
2025-09-08	40.1100	40.110000	39.1300	39.7400	-0.675%	265,570	-14.821%
2025-09-05	41.2200	41.560000	39.8300	40.0100	-3.194%	266,148	-15.396%
2025-09-04	41.1900	41.765000	40.4700	41.3300	+0.145%	201,372	-18.098%
2025-09-03	40.8200	41.349000	40.5736	41.2700	+0.389%	189,021	-17.979%
2025-09-02	42.0500	42.215000	41.0000	41.1100	-2.235%	227,235	-17.660%
2025-08-29	42.1600	42.610000	42.0100	42.0500	-0.119%	129,604	-19.501%
2025-08-28	42.2300	43.050000	41.8000	42.1000	-0.355%	127,384	-19.596%
2025-08-27	42.3900	42.797500	42.0200	42.2500	-0.495%	157,436	-19.882%
2025-08-26	43.2600	43.535000	42.2500	42.4600	-2.098%	226,719	-20.278%
2025-08-25	46.5800	46.580000	43.0300	43.3700	-7.230%	323,807	-21.951%
2025-08-22	45.1300	46.920000	45.1300	46.7500	+4.190%	183,478	-27.594%
2025-08-21	44.4000	45.119900	44.0300	44.8700	+1.127%	114,469	-24.560%
2025-08-20	44.6500	45.250000	44.0700	44.3700	-0.180%	121,892	-23.710%
2025-08-19	44.5900	45.095000	44.3500	44.4500	+0.090%	122,512	-23.847%
2025-08-18	44.9700	45.461300	44.2500	44.4100	-0.826%	160,679	-23.778%
2025-08-15	45.2700	45.345000	44.7100	44.7800	-0.710%	218,727	-24.408%
2025-08-14	46.3700	46.370000	44.9800	45.1000	-3.281%	121,939	-24.945%
2025-08-13	46.2100	46.988200	46.1150	46.6300	+0.648%	200,758	-27.407%
2025-08-12	46.1700	46.520000	45.9450	46.3300	+0.499%	112,406	-26.937%
2025-08-11	46.4300	46.760000	45.9550	46.1000	-0.711%	108,611	-26.573%
2025-08-08	46.4100	46.970000	45.7900	46.4300	+0.065%	127,505	-27.095%
2025-08-07	46.4300	46.620000	45.7750	46.4000	+0.455%	149,700	-27.047%
2025-08-06	46.3800	46.540000	45.7550	46.1900	-0.431%	134,943	-26.716%
2025-08-05	46.8500	47.470000	46.2850	46.3900	-1.298%	147,925	-27.032%
2025-08-04	46.1800	47.150000	46.0200	47.0000	+1.468%	113,617	-27.979%
2025-08-01	46.0200	46.425000	45.4250	46.3200	+1.091%	195,154	-26.921%
2025-07-31	46.2500	46.290000	45.6400	45.8200	-1.926%	135,190	-26.124%
2025-07-30	46.9900	47.445000	46.5550	46.7200	-0.575%	115,172	-27.547%
2025-07-29	46.0600	47.110000	45.8900	46.9900	+1.953%	161,864	-27.963%
2025-07-28	46.5900	46.980000	45.9600	46.0900	-1.601%	168,733	-26.557%
2025-07-25	47.0500	47.320000	46.5050	46.8400	-0.277%	138,751	-27.733%
2025-07-24	47.7300	47.850000	46.7700	46.9700	-1.510%	167,833	-27.933%
2025-07-23	47.7700	47.780000	46.9500	47.6900	+0.506%	231,674	-29.021%
2025-07-22	46.5900	47.570000	46.5400	47.4500	+1.955%	184,881	-28.662%
2025-07-21	46.3100	46.820000	45.8068	46.5400	+0.475%	107,473	-27.267%
2025-07-18	46.8300	47.205000	46.2200	46.3200	-1.321%	182,081	-26.921%
2025-07-17	46.4800	47.154200	46.1920	46.9400	+1.712%	208,255	-27.887%
2025-07-16	45.0700	46.220000	44.7900	46.1500	+2.647%	187,895	-26.652%
2025-07-15	44.1500	45.185000	43.7413	44.9600	+2.043%	177,565	-24.711%
2025-07-14	44.2800	44.320000	43.7850	44.0600	-0.474%	142,984	-23.173%
2025-07-11	44.7800	44.780000	44.0300	44.2700	-1.578%	140,633	-23.537%
2025-07-10	44.7000	45.495000	44.0000	44.9800	+0.223%	158,856	-24.744%
2025-07-09	45.4300	45.430000	44.3300	44.8800	-1.557%	192,254	-24.577%
2025-07-08	46.4900	46.913600	44.4350	45.5900	-2.272%	280,865	-25.751%
2025-07-07	46.7600	47.891300	46.5800	46.6500	-0.554%	287,023	-27.438%
2025-07-03	45.5000	47.875000	44.4800	46.9100	+4.593%	291,187	-27.841%
2025-07-02	45.0700	45.085000	44.5850	44.8500	-0.378%	182,097	-24.526%
2025-07-01	43.4100	45.605000	43.3050	45.0200	+4.117%	243,671	-24.811%
2025-06-30	42.5000	43.435000	42.5000	43.2400	+2.005%	202,838	-21.716%
2025-06-27	42.8700	42.995000	42.1600	42.3900	-0.888%	443,921	-20.146%
2025-06-26	43.4900	43.810000	42.7100	42.7700	-1.133%	153,612	-20.856%
2025-06-25	43.6200	44.010000	43.2000	43.2600	-1.458%	165,970	-21.752%
2025-06-24	43.3900	44.255000	43.0100	43.9000	+1.199%	144,048	-22.893%
2025-06-23	42.3700	43.510000	42.3700	43.3800	+2.529%	212,205	-21.969%
2025-06-20	44.2700	44.932000	42.1800	42.3100	-3.863%	492,596	-19.995%
2025-06-18	43.8300	44.260000	43.5800	44.0100	+0.686%	137,396	-23.086%
2025-06-17	44.5600	44.840000	43.6600	43.7100	-2.324%	190,265	-22.558%
2025-06-16	44.9900	45.325000	44.6400	44.7500	-0.134%	115,548	-24.358%
2025-06-13	45.5000	46.350000	44.7450	44.8100	-2.012%	99,737	-24.459%
2025-06-12	45.8200	45.820000	44.8900	45.7300	-0.240%	118,717	-25.979%
2025-06-11	46.4100	46.410000	45.8000	45.8400	-1.079%	101,436	-26.156%
2025-06-10	46.3300	46.625000	45.7550	46.3400	+0.086%	112,783	-26.953%
2025-06-09	46.6100	46.990000	45.7100	46.3000	-0.516%	183,351	-26.890%
2025-06-06	46.0600	46.550000	45.5800	46.5400	+1.682%	137,150	-27.267%
2025-06-05	45.8000	45.970000	45.2700	45.7700	-0.305%	143,644	-26.043%
2025-06-04	45.9700	46.360000	44.7000	45.9100	+0.022%	134,216	-26.269%
2025-06-03	45.3700	45.930000	44.8000	45.9000	+0.923%	134,914	-26.253%
2025-06-02	45.0300	45.540000	44.4692	45.4800	+0.553%	152,730	-25.572%
2025-05-30	44.9600	45.430000	44.6900	45.2300	+0.870%	213,439	-25.160%
2025-05-29	43.9600	44.990000	43.6203	44.8400	+1.979%	100,069	-24.509%
2025-05-28	44.0700	44.390000	43.7200	43.9700	-0.565%	120,934	-23.016%
2025-05-27	44.2400	44.340000	43.9500	44.2200	+0.614%	114,725	-23.451%
2025-05-23	44.2300	44.465000	43.5000	43.9500	-0.924%	128,679	-22.981%
2025-05-22	44.9800	45.206000	44.3300	44.3600	-2.118%	146,499	-23.693%
2025-05-21	45.3600	45.490000	44.9200	45.3200	-0.614%	179,281	-25.309%
2025-05-20	44.8700	45.660000	44.8000	45.6000	+1.311%	142,162	-25.768%
2025-05-19	44.8300	45.228500	44.5000	45.0100	+0.290%	119,384	-24.794%
2025-05-16	44.4600	44.940000	44.3200	44.8800	+1.013%	170,448	-24.577%
2025-05-15	43.3800	44.550000	43.2850	44.4300	+2.990%	151,771	-23.813%
2025-05-14	43.5100	44.105000	42.6900	43.1400	-0.941%	190,703	-21.535%
2025-05-13	44.0700	44.200000	43.3600	43.5500	-0.888%	120,049	-22.273%
2025-05-12	43.7200	44.090000	43.1000	43.9400	+0.919%	221,070	-22.963%
2025-05-09	43.5900	43.890000	43.3800	43.5400	-0.594%	128,471	-22.255%
2025-05-08	43.5300	44.049000	42.9750	43.8000	+0.390%	185,157	-22.717%
2025-05-07	44.0000	44.320000	43.4530	43.6300	-0.411%	204,198	-22.416%
2025-05-06	43.8000	44.060000	43.2250	43.8100	+0.023%	211,302	-22.735%
2025-05-05	43.3000	43.955000	42.2900	43.8000	+1.648%	212,113	-22.717%
2025-05-02	43.0800	43.450000	42.8800	43.0900	-0.324%	129,762	-21.443%
2025-05-01	44.0000	44.000000	42.9850	43.2300	-2.635%	137,474	-21.698%
2025-04-30	44.0000	44.750000	43.4000	44.4000	+1.185%	226,189	-23.761%
2025-04-29	43.4100	43.935000	43.1300	43.8800	+0.966%	177,834	-22.858%
2025-04-28	43.4700	43.630000	43.0750	43.4600	-0.138%	127,895	-22.112%
2025-04-25	43.7500	43.750000	42.6600	43.5200	-1.046%	142,712	-22.220%
2025-04-24	43.7400	44.060000	43.1600	43.9800	+0.114%	129,323	-23.033%
2025-04-23	44.6900	44.850000	43.6600	43.9300	-1.767%	159,412	-22.946%
2025-04-22	43.6200	44.770000	43.3700	44.7200	+3.089%	174,257	-24.307%
2025-04-21	43.5100	43.700000	42.9000	43.3800	-0.299%	180,648	-21.969%
2025-04-17	43.0900	43.630000	43.0700	43.5100	+0.881%	167,839	-22.202%
2025-04-16	43.7100	43.710000	42.8550	43.1300	-0.622%	164,832	-21.516%
2025-04-15	43.8600	43.900000	43.1800	43.4000	-1.116%	161,499	-22.005%
2025-04-14	44.0100	44.340900	43.6100	43.8900	-0.769%	132,991	-22.875%
2025-04-11	44.1600	44.669900	43.2200	44.2300	+0.821%	165,504	-23.468%
2025-04-10	42.5500	44.285000	42.4350	43.8700	+2.118%	200,135	-22.840%
2025-04-09	41.2200	44.400000	41.2200	42.9600	+3.643%	241,311	-21.206%
2025-04-08	42.1900	43.020000	41.0200	41.4500	-1.777%	305,902	-18.335%
2025-04-07	41.8800	43.020000	41.1500	42.2000	-1.171%	313,340	-19.787%
2025-04-04	41.7500	43.165000	41.1400	42.7000	+2.031%	328,564	-20.726%
2025-04-03	41.5200	43.150000	41.5000	41.8500	+0.360%	307,594	-19.116%
2025-04-02	42.2000	42.200000	41.1600	41.7000	-1.465%	161,123	-18.825%
2025-04-01	41.6900	42.350000	41.2700	42.3200	+1.878%	207,164	-20.014%
2025-03-31	41.8000	42.450000	41.5100	41.5400	-0.836%	226,434	-18.512%
2025-03-28	41.4700	41.930000	41.1400	41.8900	+1.232%	198,426	-19.193%
2025-03-27	40.6700	41.460000	40.4800	41.3800	+2.249%	188,471	-18.197%
2025-03-26	40.3500	40.645000	40.0800	40.4700	+0.722%	136,814	-16.358%
2025-03-25	40.0000	40.260000	39.7300	40.1800	-0.446%	146,780	-15.754%
2025-03-24	39.2400	40.455000	38.9700	40.3600	+3.275%	236,188	-16.130%
2025-03-21	39.7000	39.760000	38.9000	39.0800	-1.686%	410,651	-13.383%
2025-03-20	39.9000	40.125000	39.5400	39.7500	-0.699%	100,834	-14.843%
2025-03-19	40.4300	40.455000	39.1000	40.0300	-1.743%	191,677	-15.438%
2025-03-18	40.6800	41.150000	40.1250	40.7400	-0.367%	189,277	-16.912%
2025-03-17	39.9300	41.295000	39.9300	40.8900	+1.919%	181,365	-17.217%
2025-03-14	40.4000	40.940000	39.9500	40.1200	-1.134%	151,257	-15.628%
2025-03-13	40.8700	41.140000	40.4700	40.5800	-0.417%	186,915	-16.585%
2025-03-12	41.8400	41.840000	40.0000	40.7500	-3.253%	214,528	-16.933%
2025-03-11	42.5600	42.560000	41.7167	42.1200	-1.034%	233,355	-19.634%
2025-03-10	40.9500	43.040000	40.4900	42.5600	+4.135%	352,279	-20.465%
2025-03-07	41.1700	41.850000	38.5100	40.8700	-1.065%	540,698	-17.176%
2025-03-06	40.6700	41.460000	40.3900	41.3100	+1.824%	234,442	-18.059%
2025-03-05	40.2000	40.941600	40.2000	40.5700	+0.870%	174,104	-16.564%
2025-03-04	40.3400	41.530000	40.1800	40.2200	-0.470%	189,264	-15.838%
2025-03-03	39.7100	40.512657	39.5900	40.4100	+1.456%	197,870	-16.234%
2025-02-28	39.8500	39.990000	39.0400	39.8300	+0.632%	258,972	-15.014%
2025-02-27	39.6500	39.680000	38.2500	39.5800	-1.567%	243,697	-14.477%
2025-02-26	41.7000	41.770000	40.0700	40.2100	-4.079%	157,293	-15.817%
2025-02-25	41.2500	42.000000	41.0100	41.9200	+2.244%	202,363	-19.251%
2025-02-24	40.6900	41.710000	40.6900	41.0000	+0.787%	275,816	-17.439%
2025-02-21	39.5100	40.700000	39.4600	40.6800	+3.723%	361,751	-16.790%
2025-02-20	39.0100	39.390000	38.9600	39.2200	+0.051%	122,278	-13.692%
2025-02-19	38.9200	39.330000	38.6800	39.2000	+0.642%	137,198	-13.648%
2025-02-18	39.3200	39.669400	38.7000	38.9500	-1.392%	191,305	-13.094%
2025-02-14	39.7200	40.070000	39.2600	39.5000	-0.303%	97,025	-14.304%
2025-02-13	39.7300	39.940000	39.4700	39.6200	+0.278%	183,191	-14.563%
2025-02-12	39.5000	39.830000	39.3400	39.5100	-0.903%	139,654	-14.325%
2025-02-11	40.2100	40.440000	39.7700	39.8700	-0.969%	143,752	-15.099%
2025-02-10	40.2500	40.838700	40.0750	40.2600	+0.050%	163,664	-15.922%
2025-02-07	39.9900	40.410000	39.8800	40.2400	+0.124%	148,121	-15.880%
2025-02-06	40.5400	40.830000	39.9100	40.1900	-0.397%	161,635	-15.775%
2025-02-05	40.3100	40.530000	40.1700	40.3500	+0.099%	113,577	-16.109%
2025-02-04	40.8900	41.062400	40.3050	40.3100	-1.898%	144,478	-16.026%
2025-02-03	41.6300	42.025000	41.0600	41.0900	-2.283%	167,098	-17.620%
2025-01-31	42.0300	42.530000	41.8100	42.0500	-0.308%	179,505	-19.501%
2025-01-30	42.5500	42.880000	42.0100	42.1800	-0.237%	136,546	-19.749%
2025-01-29	42.4900	42.530000	42.1400	42.2800	-0.494%	132,344	-19.939%
2025-01-28	42.7700	43.340000	42.3700	42.4900	-1.002%	156,007	-20.334%
2025-01-27	42.3500	43.500000	42.2500	42.9200	+1.586%	164,532	-21.132%
2025-01-24	41.8100	42.310000	41.6250	42.2500	+0.715%	190,016	-19.882%
2025-01-23	42.2200	42.270000	41.7600	41.9500	-1.155%	168,798	-19.309%
2025-01-22	42.7900	42.890000	41.9750	42.4400	-1.049%	145,625	-20.240%
2025-01-21	42.6000	43.250000	42.4200	42.8900	+0.918%	296,723	-21.077%
2025-01-17	43.1400	43.240000	42.4800	42.5000	-0.909%	192,894	-20.353%
2025-01-16	42.5000	43.200000	42.2900	42.8900	+0.421%	202,495	-21.077%
2025-01-15	43.7700	43.900000	42.6700	42.7100	-1.884%	170,605	-20.745%
2025-01-14	43.7100	43.755000	43.1200	43.5300	-0.343%	132,765	-22.238%
2025-01-13	42.7800	43.960000	42.6200	43.6800	+2.104%	191,370	-22.505%
2025-01-10	43.0400	43.375000	42.1000	42.7800	-1.813%	170,931	-20.874%
2025-01-08	42.8200	43.730000	42.6900	43.5700	+1.609%	140,238	-22.309%
2025-01-07	42.5100	43.010000	42.4900	42.8800	+0.823%	212,681	-21.059%
2025-01-06	43.0000	43.231500	42.3550	42.5300	-1.162%	191,007	-20.409%
2025-01-03	42.4000	43.160000	42.0800	43.0300	+1.486%	140,202	-21.334%
2025-01-02	42.6200	42.980000	42.1925	42.4000	-0.633%	174,271	-20.165%
2024-12-31	42.5500	42.800000	42.1800	42.6700	+0.400%	162,315	-20.670%
2024-12-30	42.9200	43.165000	42.2900	42.5000	-0.979%	180,918	-20.353%
2024-12-27	43.7200	44.370000	42.8100	42.9200	-2.076%	133,595	-21.132%
2024-12-26	44.1000	44.100000	43.5500	43.8300	-0.454%	119,235	-22.770%
2024-12-24	44.4300	44.950000	43.9000	44.0300	-0.744%	69,174	-23.121%
2024-12-23	45.3100	45.350000	44.1675	44.3600	-2.226%	140,315	-23.693%
2024-12-20	45.5800	45.960000	45.1900	45.3700	-1.155%	356,054	-25.391%
2024-12-19	46.0400	46.489000	45.5750	45.9000	+0.109%	169,389	-26.253%
2024-12-18	46.8300	46.945000	45.7300	45.8500	-1.440%	176,639	-26.172%
2024-12-17	45.9500	47.310000	45.9500	46.5200	+0.280%	273,970	-27.236%
2024-12-16	46.7400	47.060000	46.2200	46.3900	-0.643%	161,217	-27.032%
2024-12-13	46.6600	47.246200	46.3300	46.6900	-0.638%	101,314	-27.501%
2024-12-12	46.9500	47.345000	46.6150	46.9900	+0.385%	106,858	-27.963%
2024-12-11	47.9400	48.500000	46.7600	46.8100	-1.598%	143,076	-27.686%
2024-12-10	48.5100	48.510000	46.8000	47.5700	-1.450%	148,599	-28.842%
2024-12-09	47.1400	49.950000	46.5000	48.2700	+4.210%	250,325	-29.874%
2024-12-06	45.7600	47.400000	44.0100	46.3200	-6.538%	405,661	-26.921%
2024-12-05	49.9700	50.510000	49.4600	49.5600	-0.362%	107,480	-31.699%
2024-12-04	49.4100	49.840000	49.1400	49.7400	+0.444%	164,469	-31.946%
2024-12-03	49.9200	50.000000	49.0200	49.5200	-0.781%	122,101	-31.644%
2024-12-02	49.5000	50.070000	48.6600	49.9100	+1.053%	175,376	-32.178%
2024-11-29	49.6100	49.920000	49.3150	49.3900	-0.423%	79,869	-31.464%
2024-11-27	48.8700	49.800000	48.8700	49.6000	+1.494%	133,221	-31.754%
2024-11-26	48.9000	49.470000	48.4700	48.8700	-1.511%	144,001	-30.735%
2024-11-25	48.2200	50.340000	48.0173	49.6200	+3.656%	208,883	-31.782%
2024-11-22	47.8300	48.220000	47.4000	47.8700	+0.737%	155,455	-29.288%
2024-11-21	47.4300	47.670000	46.9100	47.5200	+0.274%	109,514	-28.767%
2024-11-20	47.3200	47.540000	46.8250	47.3900	+0.106%	118,511	-28.571%
2024-11-19	47.1500	47.675000	46.3300	47.3400	+0.042%	130,689	-28.496%
2024-11-18	48.1800	48.670000	46.9750	47.3200	-1.846%	101,386	-28.466%
2024-11-15	48.8600	48.860000	47.8000	48.2100	-0.721%	155,623	-29.786%
2024-11-14	49.8100	49.820000	48.2950	48.5600	-2.136%	129,333	-30.292%
2024-11-13	50.1600	50.160000	49.4600	49.6200	-0.820%	157,870	-31.782%
2024-11-12	49.5000	50.240000	49.1900	50.0300	+0.623%	111,934	-32.341%
2024-11-11	49.4900	50.482500	49.4200	49.7200	+0.811%	135,414	-31.919%
2024-11-08	48.8300	49.540000	48.8300	49.3200	+1.066%	80,481	-31.367%
2024-11-07	48.8100	49.710000	48.5100	48.8000	-0.306%	154,384	-30.635%
2024-11-06	49.3500	49.830000	48.0500	48.9500	+2.128%	251,668	-30.848%
2024-11-05	47.5300	48.160000	47.1700	47.9300	+0.482%	157,750	-29.376%
2024-11-04	45.5700	47.815000	45.5700	47.7000	+4.217%	194,454	-29.036%
2024-11-01	45.4000	45.790000	45.2463	45.7700	+1.283%	144,550	-26.043%
2024-10-31	44.9900	45.380000	44.9000	45.1900	0.000%	120,673	-25.094%
2024-10-30	45.2300	45.740000	45.1100	45.1900	-0.243%	75,309	-25.094%
2024-10-29	45.4300	45.480000	45.0600	45.3000	-0.832%	77,034	-25.276%
2024-10-28	45.7000	45.985000	45.5900	45.6800	+0.750%	78,061	-25.898%
2024-10-25	45.8400	46.145000	45.2800	45.3400	-0.744%	70,836	-25.342%
2024-10-24	45.3800	46.120000	45.3800	45.6800	+0.484%	87,689	-25.898%
2024-10-23	45.3400	45.690000	44.9500	45.4600	-0.394%	104,492	-25.539%
2024-10-22	45.8400	46.055000	45.2300	45.6400	-0.890%	58,289	-25.833%
2024-10-21	45.9300	46.290000	45.6100	46.0500	+0.305%	106,426	-26.493%
2024-10-18	46.7300	46.730000	45.5950	45.9100	-1.797%	129,020	-26.269%
2024-10-17	46.3100	46.870000	45.8800	46.7500	+1.147%	111,458	-27.594%
2024-10-16	46.0800	46.820000	46.0800	46.2200	+0.522%	119,688	-26.763%
2024-10-15	45.5900	46.738900	45.5900	45.9800	+0.613%	151,973	-26.381%
2024-10-14	45.2500	45.795000	45.1110	45.7000	+1.084%	129,153	-25.930%
2024-10-11	44.7900	45.379900	44.6900	45.2100	+1.141%	107,988	-25.127%
2024-10-10	44.6900	44.985000	44.4300	44.7000	-0.667%	173,563	-24.273%
2024-10-09	44.7000	45.410000	44.4250	45.0000	+0.694%	132,818	-24.778%
2024-10-08	44.7500	45.000000	44.2800	44.6900	-0.379%	138,996	-24.256%
2024-10-07	45.2300	45.325000	44.4800	44.8600	-1.059%	250,937	-24.543%
2024-10-04	45.4500	45.900000	44.9600	45.3400	+0.288%	125,536	-25.342%
2024-10-03	45.7900	46.209900	44.9800	45.2100	-1.888%	139,010	-25.127%
2024-10-02	47.2200	47.220000	46.0600	46.0800	-2.579%	148,855	-26.541%
2024-10-01	46.9500	47.370000	46.5700	47.3000	+0.767%	228,918	-28.436%
2024-09-30	46.5600	47.063200	46.4100	46.9400	+0.773%	174,294	-27.887%
2024-09-27	46.1300	47.675000	46.1300	46.5800	+1.703%	170,059	-27.329%
2024-09-26	45.9300	46.500000	45.6800	45.8000	+0.593%	152,999	-26.092%
2024-09-25	45.5900	46.025000	45.0200	45.5300	-0.132%	155,124	-25.653%
2024-09-24	45.9200	46.370000	45.5700	45.5900	-1.063%	133,153	-25.751%
2024-09-23	46.2200	46.450000	45.8800	46.0800	-0.518%	135,553	-26.541%
2024-09-20	46.7100	47.295000	46.2217	46.3200	-0.835%	524,582	-26.921%
2024-09-19	46.9700	46.970000	45.8450	46.7100	+0.951%	154,440	-27.532%
2024-09-18	45.5000	46.950000	45.2800	46.2700	+1.358%	177,332	-26.842%
2024-09-17	44.8200	46.045000	44.7900	45.6500	+2.561%	170,164	-25.849%
2024-09-16	44.6800	44.910000	43.9900	44.5100	+0.045%	149,922	-23.950%
2024-09-13	44.6400	44.940000	44.3000	44.4900	+0.316%	97,159	-23.915%
2024-09-12	44.5500	44.705000	43.9500	44.3500	+0.023%	124,286	-23.675%
2024-09-11	44.3900	44.685000	43.8300	44.3400	-0.628%	152,212	-23.658%
2024-09-10	44.4900	45.080000	44.0600	44.6200	-0.446%	204,175	-24.137%
2024-09-09	44.6300	45.140000	43.8700	44.8200	-0.511%	181,099	-24.476%
2024-09-06	44.4600	45.190000	44.0401	45.0500	+0.446%	281,258	-24.861%
2024-09-05	46.1600	46.360000	44.6500	44.8500	-2.733%	234,848	-24.526%
2024-09-04	45.8800	46.505000	45.6739	46.1100	-0.108%	209,118	-26.589%
2024-09-03	45.0500	46.179900	44.9500	46.1600	+2.214%	251,015	-26.668%
2024-08-30	45.0100	45.400000	44.9632	45.1600	+0.356%	139,954	-25.044%
2024-08-29	45.5800	45.590000	44.9600	45.0000	-0.947%	148,847	-24.778%
2024-08-28	45.2000	45.550000	44.6401	45.4300	+0.665%	204,628	-25.490%
2024-08-27	45.5400	45.743000	45.1300	45.1300	-0.944%	113,435	-24.994%
2024-08-26	45.9900	46.155000	45.5000	45.5600	-0.611%	135,680	-25.702%
2024-08-23	45.5700	46.140000	45.1800	45.8400	+1.483%	155,971	-26.156%
2024-08-22	45.8200	45.913800	44.9200	45.1700	-1.268%	116,147	-25.061%
2024-08-21	45.8500	46.030000	45.6300	45.7500	+0.109%	102,508	-26.011%
2024-08-20	46.0000	46.080000	45.6000	45.7000	-0.652%	107,785	-25.930%
2024-08-19	45.8700	46.435000	45.8700	46.0000	+0.174%	93,427	-26.413%
2024-08-16	45.9700	46.250000	45.4400	45.9200	-0.109%	164,951	-26.285%
2024-08-15	46.0200	46.450000	45.7700	45.9700	+1.189%	122,814	-26.365%
2024-08-14	45.8300	45.970900	45.2350	45.4300	-0.526%	142,368	-25.490%
2024-08-13	45.7100	45.819000	45.1200	45.6700	+0.617%	155,448	-25.881%
2024-08-12	46.7000	46.760000	45.3800	45.3900	-3.054%	142,256	-25.424%
2024-08-09	46.4800	47.132500	46.1100	46.8200	+0.257%	162,250	-27.702%
2024-08-08	46.3700	47.150000	46.3400	46.7000	+0.668%	161,010	-27.516%
2024-08-07	47.0300	47.755000	46.3250	46.3900	-0.940%	142,350	-27.032%
2024-08-06	46.5000	47.725600	46.5000	46.8300	+0.494%	193,752	-27.717%
2024-08-05	48.0200	48.130000	46.3600	46.6000	-4.801%	160,147	-27.361%
2024-08-02	48.0100	49.310000	48.0100	48.9500	+0.699%	185,861	-30.848%
2024-08-01	49.0900	49.560000	48.0000	48.6100	-0.369%	190,639	-30.364%
2024-07-31	48.7500	50.020000	48.1200	48.7900	+0.598%	185,502	-30.621%
2024-07-30	48.9100	48.910000	47.8600	48.5000	-0.349%	180,097	-30.206%
2024-07-29	49.8500	50.170000	48.6300	48.6700	-2.621%	134,062	-30.450%
2024-07-26	49.6400	50.050000	49.1600	49.9800	+1.133%	154,791	-32.273%
2024-07-25	49.2900	50.175000	49.0200	49.4200	+0.940%	230,143	-31.505%
2024-07-24	49.7500	49.770000	48.9000	48.9600	-1.211%	128,307	-30.862%
2024-07-23	49.9700	50.830000	49.4700	49.5600	-0.482%	240,046	-31.699%
2024-07-22	51.0000	51.000000	49.7500	49.8000	-1.775%	165,653	-32.028%
2024-07-19	51.5100	51.695000	50.5300	50.7000	-1.266%	151,515	-33.235%
2024-07-18	51.6100	52.165000	51.2600	51.3500	-0.407%	177,995	-34.080%
2024-07-17	51.4500	53.010000	51.4500	51.5600	-0.444%	259,052	-34.348%
2024-07-16	50.8400	51.860000	50.5400	51.7900	+2.676%	231,547	-34.640%
2024-07-15	51.1800	51.210000	50.2500	50.4400	-0.767%	185,572	-32.891%
2024-07-12	50.3500	51.240000	50.3500	50.8300	+1.437%	178,287	-33.405%
2024-07-11	50.3600	50.730000	49.5800	50.1100	+0.522%	187,792	-32.449%
2024-07-10	51.0000	51.000000	49.3000	49.8500	-1.502%	251,877	-32.096%
2024-07-09	51.9700	52.262600	50.4150	50.6100	-3.065%	226,338	-33.116%
2024-07-08	52.5600	52.980000	52.0300	52.2100	-0.798%	256,482	-35.166%
2024-07-05	51.3900	52.800000	51.2400	52.6300	+1.937%	342,170	-35.683%
2024-07-03	52.9200	53.170000	51.6200	51.6300	-2.290%	244,656	-34.437%
2024-07-02	53.1500	53.480000	52.4258	52.8400	+0.076%	322,697	-35.939%
2024-07-01	51.2400	53.050000	51.0400	52.8000	+3.044%	454,136	-35.890%
2024-06-28	50.9200	52.300000	50.2806	51.2400	+0.966%	830,791	-33.938%
2024-06-27	45.1600	51.160000	44.8100	50.7500	+15.027%	881,524	-33.300%
2024-06-26	44.2800	44.680000	43.6200	44.1200	-1.715%	191,465	-23.277%
2024-06-25	44.7700	44.960000	42.8500	44.8900	+0.967%	314,157	-24.593%