Dark

FIZZ
National Beverage Corp.
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

31.32USD-0.048%(-0.01)213,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.33)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

30.83USD-0.516%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	31.3000	31.520000	30.9100	31.3100	-0.064%	213,523	0.000%
2026-08-13	31.2400	31.470000	31.0800	31.3300	+1.228%	268,462	-0.064%
2026-08-12	30.5700	30.970000	30.3800	30.9500	+0.389%	244,204	+1.163%
2026-08-11	30.9900	31.230000	30.6200	30.8300	-0.677%	268,268	+1.557%
2026-08-10	31.8700	32.110000	30.9200	31.0400	-3.392%	397,023	+0.870%
2026-08-07	31.8600	32.285000	31.7100	32.1300	+0.532%	265,695	-2.552%
2026-08-06	32.5500	32.730000	31.5400	31.9600	-0.776%	248,590	-2.034%
2026-08-05	32.0500	32.305000	31.6500	32.2100	+1.385%	296,708	-2.794%
2026-08-04	31.1500	31.855000	31.1300	31.7700	+0.761%	371,658	-1.448%
2026-08-03	31.9300	32.550000	31.0700	31.5300	-0.348%	416,755	-0.698%
2026-07-31	31.7900	32.040000	31.4400	31.6400	-1.310%	315,912	-1.043%
2026-07-30	32.3200	32.690000	31.6550	32.0600	-1.927%	381,407	-2.339%
2026-07-29	32.4600	32.990000	32.2400	32.6900	+0.461%	438,570	-4.221%
2026-07-28	31.5200	32.880000	31.5200	32.5400	+4.128%	492,264	-3.780%
2026-07-27	30.7300	31.510000	30.7200	31.2500	+1.792%	496,020	+0.192%
2026-07-24	30.7800	31.240000	30.4200	30.7000	+0.557%	307,952	+1.987%
2026-07-23	30.8100	31.030000	30.0700	30.5300	-1.896%	460,071	+2.555%
2026-07-22	31.1300	31.495000	31.0800	31.1200	+1.105%	400,294	+0.611%
2026-07-21	30.8700	31.450000	30.4200	30.7800	-1.188%	408,520	+1.722%
2026-07-20	30.9100	31.330000	30.7800	31.1500	+0.257%	546,691	+0.514%
2026-07-17	32.5300	32.685000	30.7800	31.0700	-3.659%	389,647	+0.772%
2026-07-16	31.0300	32.350000	30.9400	32.2500	+4.538%	614,803	-2.915%
2026-07-15	30.9700	31.490000	30.7100	30.8500	-0.226%	554,177	+1.491%
2026-07-14	30.7100	31.510000	30.7100	30.9200	-0.675%	685,133	+1.261%
2026-07-13	30.5600	31.290000	30.0101	31.1300	-7.954%	1,081,829	+0.578%
2026-07-10	32.5400	33.976100	32.5300	33.8200	+3.934%	1,033,701	-7.422%
2026-07-09	32.2600	32.590000	31.5900	32.5400	-0.153%	608,775	-3.780%
2026-07-08	32.5700	33.190000	32.5001	32.5900	+0.339%	566,201	-3.928%
2026-07-07	32.9900	33.595000	32.1200	32.4800	+0.433%	610,034	-3.602%
2026-07-06	33.2800	33.495000	31.0901	32.3400	-2.970%	988,963	-3.185%
2026-07-02	32.9100	35.500000	32.6500	33.3300	+7.516%	1,373,136	-6.061%
2026-07-01	31.6000	32.270000	30.8500	31.0000	-0.641%	862,252	+1.000%
2026-06-30	31.8000	31.830000	30.7500	31.2000	-1.670%	565,022	+0.353%
2026-06-29	32.8700	33.000000	31.0000	31.7300	-3.055%	874,048	-1.324%
2026-06-26	33.2200	33.670000	31.7700	32.7300	-1.445%	1,330,618	-4.339%
2026-06-25	33.4600	34.270000	33.0600	33.2100	-1.131%	504,556	-5.721%
2026-06-24	34.6100	35.365000	33.5175	33.5900	-2.779%	434,685	-6.788%
2026-06-23	34.2100	35.310000	34.0100	34.5500	+2.008%	491,575	-9.378%
2026-06-22	36.2000	36.901300	33.8600	33.8700	-6.669%	460,663	-7.558%
2026-06-18	36.9800	37.460000	35.8400	36.2900	-1.413%	614,608	-13.723%
2026-06-17	35.9900	36.850000	35.0450	36.8100	+2.080%	508,848	-14.942%
2026-06-16	36.5800	37.000000	35.9800	36.0600	-1.341%	318,485	-13.172%
2026-06-15	36.6500	36.805000	36.1200	36.5500	-1.056%	309,659	-14.337%
2026-06-12	36.9600	37.190000	36.6400	36.9400	-0.054%	225,186	-15.241%
2026-06-11	37.0400	37.645000	36.6600	36.9600	-0.404%	323,322	-15.287%
2026-06-10	37.5200	38.205000	37.0050	37.1100	-0.215%	339,315	-15.629%
2026-06-09	35.9900	37.310000	35.8200	37.1900	+4.013%	334,402	-15.811%
2026-06-08	36.1700	36.640000	35.6900	35.7550	-2.068%	238,782	-12.432%
2026-06-05	35.0300	37.075000	34.7750	36.5100	+5.125%	425,853	-14.243%
2026-06-04	36.3800	36.750000	34.4650	34.7300	-3.340%	330,219	-9.847%
2026-06-03	35.5700	36.130000	35.3900	35.9300	+1.012%	346,097	-12.858%
2026-06-02	36.8600	37.100000	35.5400	35.5700	-3.813%	337,127	-11.976%
2026-06-01	36.6400	37.280000	36.4500	36.9800	-0.027%	286,373	-15.333%
2026-05-29	37.0500	37.650000	36.6900	36.9900	-0.671%	406,610	-15.356%
2026-05-28	36.6700	37.390000	36.3600	37.2400	+1.223%	316,383	-15.924%
2026-05-27	35.7000	36.960000	35.5300	36.7900	+3.227%	300,776	-14.895%
2026-05-26	35.2400	35.880000	34.9700	35.6400	+1.020%	319,033	-12.149%
2026-05-22	35.1400	35.390000	34.9200	35.2800	-0.311%	252,606	-11.253%
2026-05-21	35.0500	35.470000	34.4950	35.3900	+0.340%	261,230	-11.529%
2026-05-20	34.5200	35.280000	34.2400	35.2700	+1.643%	368,447	-11.228%
2026-05-19	35.1900	35.609900	34.6800	34.7000	-1.560%	279,273	-9.769%
2026-05-18	34.4000	35.675000	34.4000	35.2500	+2.471%	339,499	-11.177%
2026-05-15	34.6900	35.883000	34.2900	34.4000	-1.770%	354,161	-8.983%
2026-05-14	34.9100	35.210000	34.6450	35.0200	+0.603%	275,104	-10.594%
2026-05-13	34.3200	35.065000	33.9900	34.8100	+0.665%	280,332	-10.055%
2026-05-12	34.8800	35.255000	34.5200	34.5800	+0.087%	289,084	-9.456%
2026-05-11	35.0700	35.080000	34.2300	34.5500	-1.679%	398,467	-9.378%
2026-05-08	35.2500	35.520000	34.3800	35.1400	-0.057%	200,504	-10.899%
2026-05-07	34.7600	35.700000	34.4200	35.1600	+0.572%	282,428	-10.950%
2026-05-06	35.1200	35.500000	34.9050	34.9600	+0.115%	244,737	-10.441%
2026-05-05	34.7000	35.320000	34.3700	34.9200	+0.547%	285,264	-10.338%
2026-05-04	33.8300	34.750000	33.7800	34.7300	+1.818%	204,384	-9.847%
2026-05-01	34.3200	34.585000	33.8950	34.1100	-0.321%	160,811	-8.209%
2026-04-30	33.5900	34.400000	33.5250	34.2200	+1.393%	189,403	-8.504%
2026-04-29	34.0900	34.235000	33.4101	33.7500	-2.202%	242,105	-7.230%
2026-04-28	34.5800	35.370000	34.4800	34.5100	+0.700%	209,761	-9.273%
2026-04-27	34.1400	34.670000	34.0100	34.2700	+0.205%	269,581	-8.637%
2026-04-24	33.7500	34.220000	33.6200	34.2000	+1.004%	199,039	-8.450%
2026-04-23	33.1800	34.010000	33.0950	33.8600	+2.111%	204,575	-7.531%
2026-04-22	32.9100	33.590000	32.8700	33.1600	+0.698%	210,767	-5.579%
2026-04-21	33.7900	33.800000	32.7800	32.9300	-2.775%	232,904	-4.920%
2026-04-20	34.2800	34.320000	33.8300	33.8700	-1.282%	174,891	-7.558%
2026-04-17	33.8500	34.430000	33.6550	34.3100	+1.569%	217,821	-8.744%
2026-04-16	33.8000	34.325000	33.7300	33.7800	-0.266%	183,675	-7.312%
2026-04-15	34.1800	34.310000	33.8300	33.8700	-1.081%	161,434	-7.558%
2026-04-14	34.5100	34.750000	34.1900	34.2400	-1.069%	222,785	-8.557%
2026-04-13	34.6900	34.835000	34.0200	34.6100	-0.288%	242,082	-9.535%
2026-04-10	35.4300	35.430000	34.6500	34.7100	-2.032%	196,706	-9.795%
2026-04-09	34.3000	35.570000	33.3301	35.4300	+2.310%	217,961	-11.629%
2026-04-08	34.1500	34.800000	33.9200	34.6300	+2.456%	248,264	-9.587%
2026-04-07	34.0700	34.260000	33.7300	33.8000	-0.967%	165,428	-7.367%
2026-04-06	33.5800	34.200000	33.4700	34.1300	+1.126%	151,253	-8.263%
2026-04-02	33.6700	34.160000	33.3300	33.7500	-0.266%	245,712	-7.230%
2026-04-01	33.5600	34.000000	33.1400	33.8400	+0.565%	204,135	-7.476%
2026-03-31	34.1400	34.220000	33.1250	33.6500	-0.444%	204,125	-6.954%
2026-03-30	33.2600	33.960000	33.1000	33.8000	+1.624%	177,486	-7.367%
2026-03-27	33.1900	33.720000	33.1050	33.2600	-0.120%	176,962	-5.863%
2026-03-26	33.3100	33.935000	33.1700	33.3000	-0.210%	149,896	-5.976%
2026-03-25	33.8000	33.800000	33.1000	33.3700	-1.009%	172,595	-6.173%
2026-03-24	33.8000	34.140000	33.0100	33.7100	-0.882%	281,381	-7.120%
2026-03-23	35.2880	35.288000	33.9800	34.0100	-0.235%	243,523	-7.939%
2026-03-20	34.7200	34.720000	33.9700	34.0900	-1.360%	507,400	-8.155%
2026-03-19	34.3500	34.785000	34.1200	34.5600	+0.611%	208,809	-9.404%
2026-03-18	34.3300	34.710000	33.9201	34.3500	-0.723%	247,253	-8.850%
2026-03-17	34.8300	35.150000	33.9100	34.6000	-0.460%	205,975	-9.509%
2026-03-16	35.9200	36.690000	34.7500	34.7600	-2.715%	391,719	-9.925%
2026-03-13	34.8000	35.790000	34.6200	35.7300	+4.321%	451,357	-12.371%
2026-03-12	34.1700	35.347500	33.6400	34.2500	-0.581%	405,013	-8.584%
2026-03-11	34.7500	35.062000	34.3201	34.4500	-2.186%	373,454	-9.115%
2026-03-10	34.8500	35.595000	34.4900	35.2200	-0.621%	232,384	-11.102%
2026-03-09	35.2400	35.710000	33.5500	35.4400	-0.700%	236,329	-11.653%
2026-03-06	35.2400	35.700000	34.8901	35.6900	-0.084%	220,545	-12.272%
2026-03-05	37.1400	37.140000	35.6900	35.7200	-4.107%	293,534	-12.346%
2026-03-04	37.4700	38.000000	36.7600	37.2500	-0.481%	197,751	-15.946%
2026-03-03	36.4200	37.480000	36.1300	37.4300	+1.436%	221,036	-16.351%
2026-03-02	36.1400	37.189900	35.6838	36.9000	+1.513%	244,674	-15.149%
2026-02-27	37.0700	37.180000	36.1700	36.3500	-2.101%	250,709	-13.865%
2026-02-26	37.4400	37.680000	37.0500	37.1300	-0.349%	225,380	-15.675%
2026-02-25	37.6600	37.660000	36.3600	37.2600	-1.246%	192,347	-15.969%
2026-02-24	37.3400	37.860000	36.8801	37.7300	+1.044%	214,086	-17.016%
2026-02-23	36.8200	37.630000	36.5100	37.3400	+0.892%	212,967	-16.149%
2026-02-20	36.6500	37.139900	36.0400	37.0100	+1.231%	444,819	-15.401%
2026-02-19	36.7100	37.105000	36.5000	36.5600	-0.841%	247,753	-14.360%
2026-02-18	36.6700	37.170000	36.1974	36.8700	+0.545%	257,590	-15.080%
2026-02-17	36.5100	36.750000	36.1000	36.6700	+0.880%	230,564	-14.617%
2026-02-13	36.0600	36.550000	35.2900	36.3500	+1.395%	287,161	-13.865%
2026-02-12	35.5000	36.185000	34.8100	35.8500	+1.271%	323,160	-12.664%
2026-02-11	35.3200	35.550000	35.0100	35.4000	+0.057%	146,389	-11.554%
2026-02-10	35.1200	35.710000	34.7500	35.3800	+0.683%	189,650	-11.504%
2026-02-09	35.3000	35.415000	34.7200	35.1400	-0.453%	168,823	-10.899%
2026-02-06	35.1400	35.490000	34.7000	35.3000	+0.227%	217,531	-11.303%
2026-02-05	35.6300	35.860000	35.0500	35.2200	-0.677%	246,233	-11.102%
2026-02-04	35.0000	36.090000	34.7700	35.4600	+2.249%	533,149	-11.703%
2026-02-03	34.4000	34.990000	34.2800	34.6800	+0.434%	247,000	-9.717%
2026-02-02	34.2100	34.650000	33.9900	34.5300	+1.320%	276,344	-9.325%
2026-01-30	33.9500	34.290000	33.5500	34.0800	+0.235%	390,045	-8.128%
2026-01-29	33.0800	34.380000	32.8150	34.0000	+2.533%	386,987	-7.912%
2026-01-28	33.3500	33.520000	32.9000	33.1600	-0.719%	226,747	-5.579%
2026-01-27	33.3400	33.520000	33.0100	33.4000	-0.328%	161,386	-6.257%
2026-01-26	33.7200	33.740000	33.0900	33.5100	-0.682%	207,290	-6.565%
2026-01-23	33.4800	33.775000	33.2400	33.7400	+0.387%	176,205	-7.202%
2026-01-22	33.8700	34.230000	33.3311	33.6100	-0.885%	370,011	-6.843%
2026-01-21	33.4800	33.910000	32.9900	33.9100	+1.224%	277,739	-7.667%
2026-01-20	33.5600	34.000000	33.0400	33.5000	-0.829%	308,185	-6.537%
2026-01-16	33.2300	33.780000	32.9600	33.7800	+1.289%	256,511	-7.312%
2026-01-15	33.4100	33.642000	33.0600	33.3500	-0.418%	180,541	-6.117%
2026-01-14	32.8600	33.580000	32.8600	33.4900	+1.701%	285,042	-6.509%
2026-01-13	32.8700	33.030000	32.6000	32.9300	-0.061%	170,390	-4.920%
2026-01-12	33.0500	33.175000	32.7000	32.9500	-0.453%	261,217	-4.977%
2026-01-09	32.9600	33.405000	32.6700	33.1000	+0.486%	274,418	-5.408%
2026-01-08	31.8000	33.050000	31.7800	32.9400	+2.937%	308,833	-4.948%
2026-01-07	32.2200	32.305000	31.7600	32.0000	-0.374%	266,141	-2.156%
2026-01-06	31.6200	32.210000	31.4500	32.1200	+1.006%	351,530	-2.522%
2026-01-05	31.6000	31.960000	31.2100	31.8000	+0.442%	476,849	-1.541%
2026-01-02	31.8700	31.870000	31.4200	31.6600	-0.721%	416,448	-1.105%
2025-12-31	32.0500	32.260000	31.8200	31.8900	-0.932%	234,938	-1.819%
2025-12-30	32.0400	32.300000	31.8500	32.1900	0.000%	261,547	-2.734%
2025-12-29	32.3200	32.590000	32.1000	32.1900	-0.402%	285,100	-2.734%
2025-12-26	32.1600	32.459900	31.8100	32.3200	+0.217%	288,517	-3.125%
2025-12-24	31.8000	32.270000	31.7101	32.2500	+1.256%	216,583	-2.915%
2025-12-23	32.2200	32.220000	31.7200	31.8500	-1.179%	435,477	-1.695%
2025-12-22	32.3200	32.650000	31.7600	32.2300	-0.278%	351,583	-2.854%
2025-12-19	32.4300	32.730000	32.2300	32.3200	-0.737%	481,732	-3.125%
2025-12-18	32.4300	32.822500	32.2500	32.5600	-0.184%	350,012	-3.839%
2025-12-17	33.0600	33.320000	32.5300	32.6200	-1.895%	358,587	-4.016%
2025-12-16	34.0300	34.030000	32.8550	33.2500	-1.946%	463,958	-5.835%
2025-12-15	33.9800	34.089900	33.2100	33.9100	+0.177%	452,529	-7.667%
2025-12-12	34.4900	34.940000	33.4508	33.8500	-3.175%	363,256	-7.504%
2025-12-11	35.7400	35.905000	34.8600	34.9600	-1.590%	422,614	-10.441%
2025-12-10	34.6100	35.750000	34.4460	35.5250	+2.971%	368,385	-11.865%
2025-12-09	33.9800	34.580000	33.8300	34.5000	+1.680%	317,659	-9.246%
2025-12-08	33.2400	34.100000	33.0200	33.9300	+2.045%	523,660	-7.722%
2025-12-05	34.4000	34.400000	32.3200	33.2500	-4.289%	394,920	-5.835%
2025-12-04	35.0800	35.300000	34.6350	34.7400	-1.166%	218,505	-9.873%
2025-12-03	35.1400	35.880000	35.0618	35.1500	+0.142%	300,774	-10.925%
2025-12-02	35.0600	35.210000	34.4300	35.1000	-0.171%	456,928	-10.798%
2025-12-01	34.0400	35.500000	33.9050	35.1600	+3.230%	457,451	-10.950%
2025-11-28	34.3700	34.370000	33.6800	34.0600	-1.161%	278,023	-8.074%
2025-11-26	34.0000	34.610000	33.9800	34.4600	+0.937%	341,969	-9.141%
2025-11-25	33.6800	34.380000	33.6800	34.1400	+2.124%	706,528	-8.289%
2025-11-24	34.2800	34.370000	33.0500	33.4300	-2.480%	580,613	-6.342%
2025-11-21	33.6200	34.920000	33.5100	34.2800	+2.206%	743,496	-8.664%
2025-11-20	33.2200	33.645000	32.9600	33.5400	+1.176%	1,440,094	-6.649%
2025-11-19	33.5500	33.740000	33.1100	33.1500	-1.192%	223,176	-5.551%
2025-11-18	32.6800	33.710000	32.6000	33.5500	+3.041%	253,451	-6.677%
2025-11-17	33.1400	33.410000	32.5300	32.5600	-1.750%	255,906	-3.839%
2025-11-14	32.9400	33.350000	32.3200	33.1400	+1.037%	259,215	-5.522%
2025-11-13	32.9700	33.115000	32.3800	32.8000	-0.122%	288,309	-4.543%
2025-11-12	33.5600	33.830000	32.7400	32.8400	-2.378%	213,234	-4.659%
2025-11-11	33.0100	33.760000	32.7800	33.6400	+2.530%	538,513	-6.926%
2025-11-10	32.9000	33.215000	32.7050	32.8100	-0.304%	378,843	-4.572%
2025-11-07	32.8900	33.485000	32.6900	32.9100	+0.673%	409,420	-4.862%
2025-11-06	33.2500	33.450000	32.6600	32.6900	-2.418%	1,260,223	-4.221%
2025-11-05	33.2200	33.850000	33.1800	33.5000	+0.631%	225,607	-6.537%
2025-11-04	33.4300	33.720000	33.0000	33.2900	+0.030%	252,874	-5.948%
2025-11-03	33.8200	33.925000	32.9500	33.2800	-2.889%	352,232	-5.919%
2025-10-31	33.2800	34.600000	33.2800	34.2700	+1.933%	374,313	-8.637%
2025-10-30	32.4800	33.990000	32.4000	33.6200	+3.542%	577,052	-6.871%
2025-10-29	33.5700	33.580000	32.2100	32.4700	-3.793%	304,108	-3.573%
2025-10-28	34.8100	34.810000	33.7200	33.7500	-3.045%	228,382	-7.230%
2025-10-27	35.9400	35.980000	34.5700	34.8100	-2.928%	313,674	-10.055%
2025-10-24	36.2000	36.200000	35.4900	35.8600	-0.747%	197,386	-12.688%
2025-10-23	36.1800	36.706800	35.6650	36.1300	-0.413%	231,282	-13.341%
2025-10-22	36.5500	36.550000	36.0800	36.2800	-0.603%	265,685	-13.699%
2025-10-21	36.6200	36.650000	36.1400	36.5000	+0.220%	188,365	-14.219%
2025-10-20	36.2800	36.760000	36.1700	36.4200	+0.691%	186,626	-14.031%
2025-10-17	36.7200	36.950000	36.0550	36.1700	-1.040%	170,713	-13.437%
2025-10-16	36.0400	36.845000	36.0400	36.5500	+1.443%	210,553	-14.337%
2025-10-15	36.0500	36.160000	35.8900	36.0300	-0.166%	207,011	-13.100%
2025-10-14	36.1600	36.330000	35.6600	36.0900	-0.304%	231,588	-13.245%
2025-10-13	37.0500	37.155000	36.1100	36.2000	-2.505%	262,932	-13.508%
2025-10-10	37.5400	37.680000	37.0600	37.1300	-0.669%	165,064	-15.675%
2025-10-09	37.1300	37.480000	36.6801	37.3800	+0.484%	181,278	-16.239%
2025-10-08	37.2500	37.310000	36.5250	37.2000	-0.134%	180,975	-15.833%
2025-10-07	36.9000	37.350000	36.4100	37.2500	+0.812%	270,369	-15.946%
2025-10-06	37.5500	37.650000	36.7700	36.9500	-1.963%	207,489	-15.264%
2025-10-03	37.7100	38.000000	37.1900	37.6900	-0.053%	191,655	-16.928%
2025-10-02	37.4400	37.790000	36.5000	37.7100	+0.293%	297,111	-16.972%
2025-10-01	36.8400	37.660000	36.1400	37.6000	+1.842%	414,319	-16.729%
2025-09-30	36.9400	37.160000	36.7700	36.9200	+0.136%	290,872	-15.195%
2025-09-29	37.1000	37.130000	36.6850	36.8700	-0.593%	314,676	-15.080%
2025-09-26	36.5400	37.190000	36.5000	37.0900	+1.505%	265,448	-15.584%
2025-09-25	37.0200	37.040000	36.2700	36.5400	-0.463%	220,022	-14.313%
2025-09-24	37.0000	37.310000	36.5900	36.7100	-1.051%	234,541	-14.710%
2025-09-23	37.5300	37.765000	36.9900	37.1000	-1.172%	183,728	-15.606%
2025-09-22	37.8800	38.270000	37.3150	37.5400	-1.314%	328,928	-16.596%
2025-09-19	38.5700	38.570000	37.8700	38.0400	-1.374%	460,268	-17.692%
2025-09-18	38.1600	38.810000	38.1600	38.5700	+0.469%	214,719	-18.823%
2025-09-17	38.7000	38.870000	38.2700	38.3900	-0.389%	236,289	-18.442%
2025-09-16	38.4600	38.610000	38.0400	38.5400	-0.207%	341,793	-18.760%
2025-09-15	38.9600	39.071300	38.1850	38.6200	-1.429%	447,484	-18.928%
2025-09-12	40.4500	40.650000	39.1400	39.1800	-2.900%	337,277	-20.087%
2025-09-11	39.2500	40.410000	39.2400	40.3500	+2.672%	329,374	-22.404%
2025-09-10	39.5800	39.580000	38.6650	39.3000	0.000%	260,689	-20.331%
2025-09-09	39.7400	39.740000	39.1869	39.3000	-1.107%	194,602	-20.331%
2025-09-08	40.1100	40.110000	39.1300	39.7400	-0.675%	265,570	-21.213%
2025-09-05	41.2200	41.560000	39.8300	40.0100	-3.194%	266,148	-21.745%
2025-09-04	41.1900	41.765000	40.4700	41.3300	+0.145%	201,372	-24.244%
2025-09-03	40.8200	41.349000	40.5736	41.2700	+0.389%	189,021	-24.134%
2025-09-02	42.0500	42.215000	41.0000	41.1100	-2.235%	227,235	-23.838%
2025-08-29	42.1600	42.610000	42.0100	42.0500	-0.119%	129,604	-25.541%
2025-08-28	42.2300	43.050000	41.8000	42.1000	-0.355%	127,384	-25.629%
2025-08-27	42.3900	42.797500	42.0200	42.2500	-0.495%	157,436	-25.893%
2025-08-26	43.2600	43.535000	42.2500	42.4600	-2.098%	226,719	-26.260%
2025-08-25	46.5800	46.580000	43.0300	43.3700	-7.230%	323,807	-27.807%
2025-08-22	45.1300	46.920000	45.1300	46.7500	+4.190%	183,478	-33.027%
2025-08-21	44.4000	45.119900	44.0300	44.8700	+1.127%	114,469	-30.221%
2025-08-20	44.6500	45.250000	44.0700	44.3700	-0.180%	121,892	-29.434%
2025-08-19	44.5900	45.095000	44.3500	44.4500	+0.090%	122,512	-29.561%
2025-08-18	44.9700	45.461300	44.2500	44.4100	-0.826%	160,679	-29.498%
2025-08-15	45.2700	45.345000	44.7100	44.7800	-0.710%	218,727	-30.080%
2025-08-14	46.3700	46.370000	44.9800	45.1000	-3.281%	121,939	-30.576%
2025-08-13	46.2100	46.988200	46.1150	46.6300	+0.648%	200,758	-32.854%
2025-08-12	46.1700	46.520000	45.9450	46.3300	+0.499%	112,406	-32.420%
2025-08-11	46.4300	46.760000	45.9550	46.1000	-0.711%	108,611	-32.082%
2025-08-08	46.4100	46.970000	45.7900	46.4300	+0.065%	127,505	-32.565%
2025-08-07	46.4300	46.620000	45.7750	46.4000	+0.455%	149,700	-32.522%
2025-08-06	46.3800	46.540000	45.7550	46.1900	-0.431%	134,943	-32.215%
2025-08-05	46.8500	47.470000	46.2850	46.3900	-1.298%	147,925	-32.507%
2025-08-04	46.1800	47.150000	46.0200	47.0000	+1.468%	113,617	-33.383%
2025-08-01	46.0200	46.425000	45.4250	46.3200	+1.091%	195,154	-32.405%
2025-07-31	46.2500	46.290000	45.6400	45.8200	-1.926%	135,190	-31.667%
2025-07-30	46.9900	47.445000	46.5550	46.7200	-0.575%	115,172	-32.984%
2025-07-29	46.0600	47.110000	45.8900	46.9900	+1.953%	161,864	-33.369%
2025-07-28	46.5900	46.980000	45.9600	46.0900	-1.601%	168,733	-32.068%
2025-07-25	47.0500	47.320000	46.5050	46.8400	-0.277%	138,751	-33.155%
2025-07-24	47.7300	47.850000	46.7700	46.9700	-1.510%	167,833	-33.340%
2025-07-23	47.7700	47.780000	46.9500	47.6900	+0.506%	231,674	-34.347%
2025-07-22	46.5900	47.570000	46.5400	47.4500	+1.955%	184,881	-34.015%
2025-07-21	46.3100	46.820000	45.8068	46.5400	+0.475%	107,473	-32.725%
2025-07-18	46.8300	47.205000	46.2200	46.3200	-1.321%	182,081	-32.405%
2025-07-17	46.4800	47.154200	46.1920	46.9400	+1.712%	208,255	-33.298%
2025-07-16	45.0700	46.220000	44.7900	46.1500	+2.647%	187,895	-32.156%
2025-07-15	44.1500	45.185000	43.7413	44.9600	+2.043%	177,565	-30.360%
2025-07-14	44.2800	44.320000	43.7850	44.0600	-0.474%	142,984	-28.938%
2025-07-11	44.7800	44.780000	44.0300	44.2700	-1.578%	140,633	-29.275%
2025-07-10	44.7000	45.495000	44.0000	44.9800	+0.223%	158,856	-30.391%
2025-07-09	45.4300	45.430000	44.3300	44.8800	-1.557%	192,254	-30.236%
2025-07-08	46.4900	46.913600	44.4350	45.5900	-2.272%	280,865	-31.323%
2025-07-07	46.7600	47.891300	46.5800	46.6500	-0.554%	287,023	-32.883%
2025-07-03	45.5000	47.875000	44.4800	46.9100	+4.593%	291,187	-33.255%
2025-07-02	45.0700	45.085000	44.5850	44.8500	-0.378%	182,097	-30.190%
2025-07-01	43.4100	45.605000	43.3050	45.0200	+4.117%	243,671	-30.453%
2025-06-30	42.5000	43.435000	42.5000	43.2400	+2.005%	202,838	-27.590%
2025-06-27	42.8700	42.995000	42.1600	42.3900	-0.888%	443,921	-26.138%
2025-06-26	43.4900	43.810000	42.7100	42.7700	-1.133%	153,612	-26.794%
2025-06-25	43.6200	44.010000	43.2000	43.2600	-1.458%	165,970	-27.624%
2025-06-24	43.3900	44.255000	43.0100	43.9000	+1.199%	144,048	-28.679%
2025-06-23	42.3700	43.510000	42.3700	43.3800	+2.529%	212,205	-27.824%
2025-06-20	44.2700	44.932000	42.1800	42.3100	-3.863%	492,596	-25.999%
2025-06-18	43.8300	44.260000	43.5800	44.0100	+0.686%	137,396	-28.857%
2025-06-17	44.5600	44.840000	43.6600	43.7100	-2.324%	190,265	-28.369%
2025-06-16	44.9900	45.325000	44.6400	44.7500	-0.134%	115,548	-30.034%
2025-06-13	45.5000	46.350000	44.7450	44.8100	-2.012%	99,737	-30.127%
2025-06-12	45.8200	45.820000	44.8900	45.7300	-0.240%	118,717	-31.533%
2025-06-11	46.4100	46.410000	45.8000	45.8400	-1.079%	101,436	-31.697%
2025-06-10	46.3300	46.625000	45.7550	46.3400	+0.086%	112,783	-32.434%
2025-06-09	46.6100	46.990000	45.7100	46.3000	-0.516%	183,351	-32.376%
2025-06-06	46.0600	46.550000	45.5800	46.5400	+1.682%	137,150	-32.725%
2025-06-05	45.8000	45.970000	45.2700	45.7700	-0.305%	143,644	-31.593%
2025-06-04	45.9700	46.360000	44.7000	45.9100	+0.022%	134,216	-31.801%
2025-06-03	45.3700	45.930000	44.8000	45.9000	+0.923%	134,914	-31.786%
2025-06-02	45.0300	45.540000	44.4692	45.4800	+0.553%	152,730	-31.157%
2025-05-30	44.9600	45.430000	44.6900	45.2300	+0.870%	213,439	-30.776%
2025-05-29	43.9600	44.990000	43.6203	44.8400	+1.979%	100,069	-30.174%
2025-05-28	44.0700	44.390000	43.7200	43.9700	-0.565%	120,934	-28.792%
2025-05-27	44.2400	44.340000	43.9500	44.2200	+0.614%	114,725	-29.195%
2025-05-23	44.2300	44.465000	43.5000	43.9500	-0.924%	128,679	-28.760%
2025-05-22	44.9800	45.206000	44.3300	44.3600	-2.118%	146,499	-29.418%
2025-05-21	45.3600	45.490000	44.9200	45.3200	-0.614%	179,281	-30.914%
2025-05-20	44.8700	45.660000	44.8000	45.6000	+1.311%	142,162	-31.338%
2025-05-19	44.8300	45.228500	44.5000	45.0100	+0.290%	119,384	-30.438%
2025-05-16	44.4600	44.940000	44.3200	44.8800	+1.013%	170,448	-30.236%
2025-05-15	43.3800	44.550000	43.2850	44.4300	+2.990%	151,771	-29.530%
2025-05-14	43.5100	44.105000	42.6900	43.1400	-0.941%	190,703	-27.422%
2025-05-13	44.0700	44.200000	43.3600	43.5500	-0.888%	120,049	-28.106%
2025-05-12	43.7200	44.090000	43.1000	43.9400	+0.919%	221,070	-28.744%
2025-05-09	43.5900	43.890000	43.3800	43.5400	-0.594%	128,471	-28.089%
2025-05-08	43.5300	44.049000	42.9750	43.8000	+0.390%	185,157	-28.516%
2025-05-07	44.0000	44.320000	43.4530	43.6300	-0.411%	204,198	-28.237%
2025-05-06	43.8000	44.060000	43.2250	43.8100	+0.023%	211,302	-28.532%
2025-05-05	43.3000	43.955000	42.2900	43.8000	+1.648%	212,113	-28.516%
2025-05-02	43.0800	43.450000	42.8800	43.0900	-0.324%	129,762	-27.338%
2025-05-01	44.0000	44.000000	42.9850	43.2300	-2.635%	137,474	-27.573%
2025-04-30	44.0000	44.750000	43.4000	44.4000	+1.185%	226,189	-29.482%
2025-04-29	43.4100	43.935000	43.1300	43.8800	+0.966%	177,834	-28.646%
2025-04-28	43.4700	43.630000	43.0750	43.4600	-0.138%	127,895	-27.957%
2025-04-25	43.7500	43.750000	42.6600	43.5200	-1.046%	142,712	-28.056%
2025-04-24	43.7400	44.060000	43.1600	43.9800	+0.114%	129,323	-28.809%
2025-04-23	44.6900	44.850000	43.6600	43.9300	-1.767%	159,412	-28.728%
2025-04-22	43.6200	44.770000	43.3700	44.7200	+3.089%	174,257	-29.987%
2025-04-21	43.5100	43.700000	42.9000	43.3800	-0.299%	180,648	-27.824%
2025-04-17	43.0900	43.630000	43.0700	43.5100	+0.881%	167,839	-28.040%
2025-04-16	43.7100	43.710000	42.8550	43.1300	-0.622%	164,832	-27.406%
2025-04-15	43.8600	43.900000	43.1800	43.4000	-1.116%	161,499	-27.857%
2025-04-14	44.0100	44.340900	43.6100	43.8900	-0.769%	132,991	-28.663%
2025-04-11	44.1600	44.669900	43.2200	44.2300	+0.821%	165,504	-29.211%
2025-04-10	42.5500	44.285000	42.4350	43.8700	+2.118%	200,135	-28.630%
2025-04-09	41.2200	44.400000	41.2200	42.9600	+3.643%	241,311	-27.118%
2025-04-08	42.1900	43.020000	41.0200	41.4500	-1.777%	305,902	-24.463%
2025-04-07	41.8800	43.020000	41.1500	42.2000	-1.171%	313,340	-25.806%
2025-04-04	41.7500	43.165000	41.1400	42.7000	+2.031%	328,564	-26.674%
2025-04-03	41.5200	43.150000	41.5000	41.8500	+0.360%	307,594	-25.185%
2025-04-02	42.2000	42.200000	41.1600	41.7000	-1.465%	161,123	-24.916%
2025-04-01	41.6900	42.350000	41.2700	42.3200	+1.878%	207,164	-26.016%
2025-03-31	41.8000	42.450000	41.5100	41.5400	-0.836%	226,434	-24.627%
2025-03-28	41.4700	41.930000	41.1400	41.8900	+1.232%	198,426	-25.257%
2025-03-27	40.6700	41.460000	40.4800	41.3800	+2.249%	188,471	-24.335%
2025-03-26	40.3500	40.645000	40.0800	40.4700	+0.722%	136,814	-22.634%
2025-03-25	40.0000	40.260000	39.7300	40.1800	-0.446%	146,780	-22.076%
2025-03-24	39.2400	40.455000	38.9700	40.3600	+3.275%	236,188	-22.423%
2025-03-21	39.7000	39.760000	38.9000	39.0800	-1.686%	410,651	-19.882%
2025-03-20	39.9000	40.125000	39.5400	39.7500	-0.699%	100,834	-21.233%
2025-03-19	40.4300	40.455000	39.1000	40.0300	-1.743%	191,677	-21.784%
2025-03-18	40.6800	41.150000	40.1250	40.7400	-0.367%	189,277	-23.147%
2025-03-17	39.9300	41.295000	39.9300	40.8900	+1.919%	181,365	-23.429%
2025-03-14	40.4000	40.940000	39.9500	40.1200	-1.134%	151,257	-21.959%
2025-03-13	40.8700	41.140000	40.4700	40.5800	-0.417%	186,915	-22.844%
2025-03-12	41.8400	41.840000	40.0000	40.7500	-3.253%	214,528	-23.166%
2025-03-11	42.5600	42.560000	41.7167	42.1200	-1.034%	233,355	-25.665%
2025-03-10	40.9500	43.040000	40.4900	42.5600	+4.135%	352,279	-26.433%
2025-03-07	41.1700	41.850000	38.5100	40.8700	-1.065%	540,698	-23.391%
2025-03-06	40.6700	41.460000	40.3900	41.3100	+1.824%	234,442	-24.207%
2025-03-05	40.2000	40.941600	40.2000	40.5700	+0.870%	174,104	-22.825%
2025-03-04	40.3400	41.530000	40.1800	40.2200	-0.470%	189,264	-22.153%
2025-03-03	39.7100	40.512657	39.5900	40.4100	+1.456%	197,870	-22.519%
2025-02-28	39.8500	39.990000	39.0400	39.8300	+0.632%	258,972	-21.391%
2025-02-27	39.6500	39.680000	38.2500	39.5800	-1.567%	243,697	-20.894%
2025-02-26	41.7000	41.770000	40.0700	40.2100	-4.079%	157,293	-22.134%
2025-02-25	41.2500	42.000000	41.0100	41.9200	+2.244%	202,363	-25.310%