Dark

FIZZ
National Beverage Corp.
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

29.20USD-1.385%(-0.41)416,433

25.03Bid 33.60Ask 8.57Spread

Pre-market

0.00USD-100.000%(-29.61)0

After-hours

Sep 28, 2026 4:41:30 PM EDT

29.57USD-0.068%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	29.8000	29.800000	29.110000	29.2000	-1.385%	416,433	0.000%
2026-09-29	29.2600	29.665000	29.260000	29.6100	+0.135%	347,047	-1.385%
2026-09-28	29.5800	29.690000	29.070000	29.5700	-0.337%	498,200	-1.251%
2026-09-25	29.8200	30.060000	29.550000	29.6700	-0.670%	309,032	-1.584%
2026-09-24	30.7000	31.070000	29.120000	29.8700	-2.545%	535,930	-2.243%
2026-09-23	31.1400	31.300000	30.355232	30.6500	-1.510%	286,685	-4.731%
2026-09-22	31.7100	32.030000	31.070000	31.1200	-0.860%	422,977	-6.170%
2026-09-21	31.5600	31.575000	31.150000	31.3900	-0.665%	339,843	-6.977%
2026-09-18	31.6100	31.900700	31.350000	31.6000	-0.190%	725,184	-7.595%
2026-09-17	32.4300	32.430000	31.640000	31.6600	-1.616%	422,854	-7.770%
2026-09-16	31.2900	32.335000	31.235000	32.1800	+2.582%	392,613	-9.260%
2026-09-15	31.6600	31.705000	31.040000	31.3700	-1.383%	623,196	-6.917%
2026-09-14	31.6700	32.750000	31.155000	31.8100	+1.403%	592,983	-8.205%
2026-09-11	29.3600	31.660000	28.970000	31.3700	+1.488%	698,275	-6.917%
2026-09-10	30.7000	31.240000	30.640000	30.9100	+1.212%	421,200	-5.532%
2026-09-09	31.1900	31.190000	30.430000	30.5400	-1.801%	310,293	-4.388%
2026-09-08	31.9700	31.970000	31.000000	31.1000	-3.536%	403,047	-6.109%
2026-09-04	31.9500	32.370000	31.555000	32.2400	-0.678%	367,397	-9.429%
2026-09-03	32.1300	32.520000	31.780900	32.4600	+1.153%	340,239	-10.043%
2026-09-02	31.8300	32.505000	31.545000	32.0900	+1.262%	370,872	-9.006%
2026-09-01	31.7500	32.310000	31.560000	31.6900	+0.190%	340,793	-7.857%
2026-08-31	32.5100	32.690000	31.580000	31.6300	-2.916%	391,248	-7.683%
2026-08-28	32.5200	32.940000	32.300000	32.5800	+0.339%	255,090	-10.374%
2026-08-27	32.6300	32.960000	31.970000	32.4700	-1.487%	252,723	-10.071%
2026-08-26	33.4900	33.490000	32.910000	32.9600	-1.199%	250,294	-11.408%
2026-08-25	33.1050	33.470000	32.565500	33.3600	+0.877%	260,143	-12.470%
2026-08-24	32.7000	33.460000	32.535000	33.0700	+2.162%	384,339	-11.702%
2026-08-21	32.1600	32.690000	31.520600	32.3700	+0.497%	475,477	-9.793%
2026-08-20	31.8700	32.830000	31.350000	32.2100	+0.343%	309,258	-9.345%
2026-08-19	31.5300	32.410000	31.295000	32.1000	+1.970%	268,054	-9.034%
2026-08-18	31.3700	31.810000	31.140000	31.4800	+1.450%	262,315	-7.243%
2026-08-17	30.9900	31.200000	30.414100	31.0300	-0.894%	315,175	-5.898%
2026-08-14	31.3000	31.520000	30.910000	31.3100	-0.064%	213,523	-6.739%
2026-08-13	31.2400	31.470000	31.080000	31.3300	+1.228%	268,462	-6.799%
2026-08-12	30.5700	30.970000	30.380000	30.9500	+0.389%	244,204	-5.654%
2026-08-11	30.9900	31.230000	30.620000	30.8300	-0.677%	268,268	-5.287%
2026-08-10	31.8700	32.110000	30.920000	31.0400	-3.392%	397,023	-5.928%
2026-08-07	31.8600	32.285000	31.710000	32.1300	+0.532%	265,695	-9.119%
2026-08-06	32.5500	32.730000	31.540000	31.9600	-0.776%	248,590	-8.636%
2026-08-05	32.0500	32.305000	31.650000	32.2100	+1.385%	296,708	-9.345%
2026-08-04	31.1500	31.855000	31.130000	31.7700	+0.761%	371,658	-8.089%
2026-08-03	31.9300	32.550000	31.070000	31.5300	-0.348%	416,755	-7.390%
2026-07-31	31.7900	32.040000	31.440000	31.6400	-1.310%	315,912	-7.712%
2026-07-30	32.3200	32.690000	31.655000	32.0600	-1.927%	381,407	-8.921%
2026-07-29	32.4600	32.990000	32.240000	32.6900	+0.461%	438,570	-10.676%
2026-07-28	31.5200	32.880000	31.520000	32.5400	+4.128%	492,264	-10.264%
2026-07-27	30.7300	31.510000	30.720000	31.2500	+1.792%	496,020	-6.560%
2026-07-24	30.7800	31.240000	30.420000	30.7000	+0.557%	307,952	-4.886%
2026-07-23	30.8100	31.030000	30.070000	30.5300	-1.896%	460,071	-4.356%
2026-07-22	31.1300	31.495000	31.080000	31.1200	+1.105%	400,294	-6.170%
2026-07-21	30.8700	31.450000	30.420000	30.7800	-1.188%	408,520	-5.133%
2026-07-20	30.9100	31.330000	30.780000	31.1500	+0.257%	546,691	-6.260%
2026-07-17	32.5300	32.685000	30.780000	31.0700	-3.659%	389,647	-6.019%
2026-07-16	31.0300	32.350000	30.940000	32.2500	+4.538%	614,803	-9.457%
2026-07-15	30.9700	31.490000	30.710000	30.8500	-0.226%	554,177	-5.348%
2026-07-14	30.7100	31.510000	30.710000	30.9200	-0.675%	685,133	-5.563%
2026-07-13	30.5600	31.290000	30.010100	31.1300	-7.954%	1,081,829	-6.200%
2026-07-10	32.5400	33.976100	32.530000	33.8200	+3.934%	1,033,701	-13.661%
2026-07-09	32.2600	32.590000	31.590000	32.5400	-0.153%	608,775	-10.264%
2026-07-08	32.5700	33.190000	32.500100	32.5900	+0.339%	566,201	-10.402%
2026-07-07	32.9900	33.595000	32.120000	32.4800	+0.433%	610,034	-10.099%
2026-07-06	33.2800	33.495000	31.090100	32.3400	-2.970%	988,963	-9.709%
2026-07-02	32.9100	35.500000	32.650000	33.3300	+7.516%	1,373,136	-12.391%
2026-07-01	31.6000	32.270000	30.850000	31.0000	-0.641%	862,252	-5.806%
2026-06-30	31.8000	31.830000	30.750000	31.2000	-1.670%	565,022	-6.410%
2026-06-29	32.8700	33.000000	31.000000	31.7300	-3.055%	874,048	-7.974%
2026-06-26	33.2200	33.670000	31.770000	32.7300	-1.445%	1,330,618	-10.785%
2026-06-25	33.4600	34.270000	33.060000	33.2100	-1.131%	504,556	-12.075%
2026-06-24	34.6100	35.365000	33.517500	33.5900	-2.779%	434,685	-13.069%
2026-06-23	34.2100	35.310000	34.010000	34.5500	+2.008%	491,575	-15.485%
2026-06-22	36.2000	36.901300	33.860000	33.8700	-6.669%	460,663	-13.788%
2026-06-18	36.9800	37.460000	35.840000	36.2900	-1.413%	614,608	-19.537%
2026-06-17	35.9900	36.850000	35.045000	36.8100	+2.080%	508,848	-20.674%
2026-06-16	36.5800	37.000000	35.980000	36.0600	-1.341%	318,485	-19.024%
2026-06-15	36.6500	36.805000	36.120000	36.5500	-1.056%	309,659	-20.109%
2026-06-12	36.9600	37.190000	36.640000	36.9400	-0.054%	225,186	-20.953%
2026-06-11	37.0400	37.645000	36.660000	36.9600	-0.404%	323,322	-20.996%
2026-06-10	37.5200	38.205000	37.005000	37.1100	-0.215%	339,315	-21.315%
2026-06-09	35.9900	37.310000	35.820000	37.1900	+4.013%	334,402	-21.484%
2026-06-08	36.1700	36.640000	35.690000	35.7550	-2.068%	238,782	-18.333%
2026-06-05	35.0300	37.075000	34.775000	36.5100	+5.125%	425,853	-20.022%
2026-06-04	36.3800	36.750000	34.465000	34.7300	-3.340%	330,219	-15.923%
2026-06-03	35.5700	36.130000	35.390000	35.9300	+1.012%	346,097	-18.731%
2026-06-02	36.8600	37.100000	35.540000	35.5700	-3.813%	337,127	-17.908%
2026-06-01	36.6400	37.280000	36.450000	36.9800	-0.027%	286,373	-21.038%
2026-05-29	37.0500	37.650000	36.690000	36.9900	-0.671%	406,610	-21.060%
2026-05-28	36.6700	37.390000	36.360000	37.2400	+1.223%	316,383	-21.590%
2026-05-27	35.7000	36.960000	35.530000	36.7900	+3.227%	300,776	-20.631%
2026-05-26	35.2400	35.880000	34.970000	35.6400	+1.020%	319,033	-18.070%
2026-05-22	35.1400	35.390000	34.920000	35.2800	-0.311%	252,606	-17.234%
2026-05-21	35.0500	35.470000	34.495000	35.3900	+0.340%	261,230	-17.491%
2026-05-20	34.5200	35.280000	34.240000	35.2700	+1.643%	368,447	-17.210%
2026-05-19	35.1900	35.609900	34.680000	34.7000	-1.560%	279,273	-15.850%
2026-05-18	34.4000	35.675000	34.400000	35.2500	+2.471%	339,499	-17.163%
2026-05-15	34.6900	35.883000	34.290000	34.4000	-1.770%	354,161	-15.116%
2026-05-14	34.9100	35.210000	34.645000	35.0200	+0.603%	275,104	-16.619%
2026-05-13	34.3200	35.065000	33.990000	34.8100	+0.665%	280,332	-16.116%
2026-05-12	34.8800	35.255000	34.520000	34.5800	+0.087%	289,084	-15.558%
2026-05-11	35.0700	35.080000	34.230000	34.5500	-1.679%	398,467	-15.485%
2026-05-08	35.2500	35.520000	34.380000	35.1400	-0.057%	200,504	-16.904%
2026-05-07	34.7600	35.700000	34.420000	35.1600	+0.572%	282,428	-16.951%
2026-05-06	35.1200	35.500000	34.905000	34.9600	+0.115%	244,737	-16.476%
2026-05-05	34.7000	35.320000	34.370000	34.9200	+0.547%	285,264	-16.380%
2026-05-04	33.8300	34.750000	33.780000	34.7300	+1.818%	204,384	-15.923%
2026-05-01	34.3200	34.585000	33.895000	34.1100	-0.321%	160,811	-14.395%
2026-04-30	33.5900	34.400000	33.525000	34.2200	+1.393%	189,403	-14.670%
2026-04-29	34.0900	34.235000	33.410100	33.7500	-2.202%	242,105	-13.481%
2026-04-28	34.5800	35.370000	34.480000	34.5100	+0.700%	209,761	-15.387%
2026-04-27	34.1400	34.670000	34.010000	34.2700	+0.205%	269,581	-14.794%
2026-04-24	33.7500	34.220000	33.620000	34.2000	+1.004%	199,039	-14.620%
2026-04-23	33.1800	34.010000	33.095000	33.8600	+2.111%	204,575	-13.763%
2026-04-22	32.9100	33.590000	32.870000	33.1600	+0.698%	210,767	-11.942%
2026-04-21	33.7900	33.800000	32.780000	32.9300	-2.775%	232,904	-11.327%
2026-04-20	34.2800	34.320000	33.830000	33.8700	-1.282%	174,891	-13.788%
2026-04-17	33.8500	34.430000	33.655000	34.3100	+1.569%	217,821	-14.894%
2026-04-16	33.8000	34.325000	33.730000	33.7800	-0.266%	183,675	-13.558%
2026-04-15	34.1800	34.310000	33.830000	33.8700	-1.081%	161,434	-13.788%
2026-04-14	34.5100	34.750000	34.190000	34.2400	-1.069%	222,785	-14.720%
2026-04-13	34.6900	34.835000	34.020000	34.6100	-0.288%	242,082	-15.631%
2026-04-10	35.4300	35.430000	34.650000	34.7100	-2.032%	196,706	-15.874%
2026-04-09	34.3000	35.570000	33.330100	35.4300	+2.310%	217,961	-17.584%
2026-04-08	34.1500	34.800000	33.920000	34.6300	+2.456%	248,264	-15.680%
2026-04-07	34.0700	34.260000	33.730000	33.8000	-0.967%	165,428	-13.609%
2026-04-06	33.5800	34.200000	33.470000	34.1300	+1.126%	151,253	-14.445%
2026-04-02	33.6700	34.160000	33.330000	33.7500	-0.266%	245,712	-13.481%
2026-04-01	33.5600	34.000000	33.140000	33.8400	+0.565%	204,135	-13.712%
2026-03-31	34.1400	34.220000	33.125000	33.6500	-0.444%	204,125	-13.224%
2026-03-30	33.2600	33.960000	33.100000	33.8000	+1.624%	177,486	-13.609%
2026-03-27	33.1900	33.720000	33.105000	33.2600	-0.120%	176,962	-12.207%
2026-03-26	33.3100	33.935000	33.170000	33.3000	-0.210%	149,896	-12.312%
2026-03-25	33.8000	33.800000	33.100000	33.3700	-1.009%	172,595	-12.496%
2026-03-24	33.8000	34.140000	33.010000	33.7100	-0.882%	281,381	-13.379%
2026-03-23	35.2880	35.288000	33.980000	34.0100	-0.235%	243,523	-14.143%
2026-03-20	34.7200	34.720000	33.970000	34.0900	-1.360%	507,400	-14.344%
2026-03-19	34.3500	34.785000	34.120000	34.5600	+0.611%	208,809	-15.509%
2026-03-18	34.3300	34.710000	33.920100	34.3500	-0.723%	247,253	-14.993%
2026-03-17	34.8300	35.150000	33.910000	34.6000	-0.460%	205,975	-15.607%
2026-03-16	35.9200	36.690000	34.750000	34.7600	-2.715%	391,719	-15.995%
2026-03-13	34.8000	35.790000	34.620000	35.7300	+4.321%	451,357	-18.276%
2026-03-12	34.1700	35.347500	33.640000	34.2500	-0.581%	405,013	-14.745%
2026-03-11	34.7500	35.062000	34.320100	34.4500	-2.186%	373,454	-15.239%
2026-03-10	34.8500	35.595000	34.490000	35.2200	-0.621%	232,384	-17.093%
2026-03-09	35.2400	35.710000	33.550000	35.4400	-0.700%	236,329	-17.607%
2026-03-06	35.2400	35.700000	34.890100	35.6900	-0.084%	220,545	-18.184%
2026-03-05	37.1400	37.140000	35.690000	35.7200	-4.107%	293,534	-18.253%
2026-03-04	37.4700	38.000000	36.760000	37.2500	-0.481%	197,751	-21.611%
2026-03-03	36.4200	37.480000	36.130000	37.4300	+1.436%	221,036	-21.988%
2026-03-02	36.1400	37.189900	35.683800	36.9000	+1.513%	244,674	-20.867%
2026-02-27	37.0700	37.180000	36.170000	36.3500	-2.101%	250,709	-19.670%
2026-02-26	37.4400	37.680000	37.050000	37.1300	-0.349%	225,380	-21.357%
2026-02-25	37.6600	37.660000	36.360000	37.2600	-1.246%	192,347	-21.632%
2026-02-24	37.3400	37.860000	36.880100	37.7300	+1.044%	214,086	-22.608%
2026-02-23	36.8200	37.630000	36.510000	37.3400	+0.892%	212,967	-21.800%
2026-02-20	36.6500	37.139900	36.040000	37.0100	+1.231%	444,819	-21.102%
2026-02-19	36.7100	37.105000	36.500000	36.5600	-0.841%	247,753	-20.131%
2026-02-18	36.6700	37.170000	36.197400	36.8700	+0.545%	257,590	-20.803%
2026-02-17	36.5100	36.750000	36.100000	36.6700	+0.880%	230,564	-20.371%
2026-02-13	36.0600	36.550000	35.290000	36.3500	+1.395%	287,161	-19.670%
2026-02-12	35.5000	36.185000	34.810000	35.8500	+1.271%	323,160	-18.550%
2026-02-11	35.3200	35.550000	35.010000	35.4000	+0.057%	146,389	-17.514%
2026-02-10	35.1200	35.710000	34.750000	35.3800	+0.683%	189,650	-17.467%
2026-02-09	35.3000	35.415000	34.720000	35.1400	-0.453%	168,823	-16.904%
2026-02-06	35.1400	35.490000	34.700000	35.3000	+0.227%	217,531	-17.280%
2026-02-05	35.6300	35.860000	35.050000	35.2200	-0.677%	246,233	-17.093%
2026-02-04	35.0000	36.090000	34.770000	35.4600	+2.249%	533,149	-17.654%
2026-02-03	34.4000	34.990000	34.280000	34.6800	+0.434%	247,000	-15.802%
2026-02-02	34.2100	34.650000	33.990000	34.5300	+1.320%	276,344	-15.436%
2026-01-30	33.9500	34.290000	33.550000	34.0800	+0.235%	390,045	-14.319%
2026-01-29	33.0800	34.380000	32.815000	34.0000	+2.533%	386,987	-14.118%
2026-01-28	33.3500	33.520000	32.900000	33.1600	-0.719%	226,747	-11.942%
2026-01-27	33.3400	33.520000	33.010000	33.4000	-0.328%	161,386	-12.575%
2026-01-26	33.7200	33.740000	33.090000	33.5100	-0.682%	207,290	-12.862%
2026-01-23	33.4800	33.775000	33.240000	33.7400	+0.387%	176,205	-13.456%
2026-01-22	33.8700	34.230000	33.331100	33.6100	-0.885%	370,011	-13.121%
2026-01-21	33.4800	33.910000	32.990000	33.9100	+1.224%	277,739	-13.890%
2026-01-20	33.5600	34.000000	33.040000	33.5000	-0.829%	308,185	-12.836%
2026-01-16	33.2300	33.780000	32.960000	33.7800	+1.289%	256,511	-13.558%
2026-01-15	33.4100	33.642000	33.060000	33.3500	-0.418%	180,541	-12.444%
2026-01-14	32.8600	33.580000	32.860000	33.4900	+1.701%	285,042	-12.810%
2026-01-13	32.8700	33.030000	32.600000	32.9300	-0.061%	170,390	-11.327%
2026-01-12	33.0500	33.175000	32.700000	32.9500	-0.453%	261,217	-11.381%
2026-01-09	32.9600	33.405000	32.670000	33.1000	+0.486%	274,418	-11.782%
2026-01-08	31.8000	33.050000	31.780000	32.9400	+2.937%	308,833	-11.354%
2026-01-07	32.2200	32.305000	31.760000	32.0000	-0.374%	266,141	-8.750%
2026-01-06	31.6200	32.210000	31.450000	32.1200	+1.006%	351,530	-9.091%
2026-01-05	31.6000	31.960000	31.210000	31.8000	+0.442%	476,849	-8.176%
2026-01-02	31.8700	31.870000	31.420000	31.6600	-0.721%	416,448	-7.770%
2025-12-31	32.0500	32.260000	31.820000	31.8900	-0.932%	234,938	-8.435%
2025-12-30	32.0400	32.300000	31.850000	32.1900	0.000%	261,547	-9.289%
2025-12-29	32.3200	32.590000	32.100000	32.1900	-0.402%	285,100	-9.289%
2025-12-26	32.1600	32.459900	31.810000	32.3200	+0.217%	288,517	-9.653%
2025-12-24	31.8000	32.270000	31.710100	32.2500	+1.256%	216,583	-9.457%
2025-12-23	32.2200	32.220000	31.720000	31.8500	-1.179%	435,477	-8.320%
2025-12-22	32.3200	32.650000	31.760000	32.2300	-0.278%	351,583	-9.401%
2025-12-19	32.4300	32.730000	32.230000	32.3200	-0.737%	481,732	-9.653%
2025-12-18	32.4300	32.822500	32.250000	32.5600	-0.184%	350,012	-10.319%
2025-12-17	33.0600	33.320000	32.530000	32.6200	-1.895%	358,587	-10.484%
2025-12-16	34.0300	34.030000	32.855000	33.2500	-1.946%	463,958	-12.180%
2025-12-15	33.9800	34.089900	33.210000	33.9100	+0.177%	452,529	-13.890%
2025-12-12	34.4900	34.940000	33.450800	33.8500	-3.175%	363,256	-13.737%
2025-12-11	35.7400	35.905000	34.860000	34.9600	-1.590%	422,614	-16.476%
2025-12-10	34.6100	35.750000	34.446000	35.5250	+2.971%	368,385	-17.804%
2025-12-09	33.9800	34.580000	33.830000	34.5000	+1.680%	317,659	-15.362%
2025-12-08	33.2400	34.100000	33.020000	33.9300	+2.045%	523,660	-13.940%
2025-12-05	34.4000	34.400000	32.320000	33.2500	-4.289%	394,920	-12.180%
2025-12-04	35.0800	35.300000	34.635000	34.7400	-1.166%	218,505	-15.947%
2025-12-03	35.1400	35.880000	35.061800	35.1500	+0.142%	300,774	-16.927%
2025-12-02	35.0600	35.210000	34.430000	35.1000	-0.171%	456,928	-16.809%
2025-12-01	34.0400	35.500000	33.905000	35.1600	+3.230%	457,451	-16.951%
2025-11-28	34.3700	34.370000	33.680000	34.0600	-1.161%	278,023	-14.269%
2025-11-26	34.0000	34.610000	33.980000	34.4600	+0.937%	341,969	-15.264%
2025-11-25	33.6800	34.380000	33.680000	34.1400	+2.124%	706,528	-14.470%
2025-11-24	34.2800	34.370000	33.050000	33.4300	-2.480%	580,613	-12.653%
2025-11-21	33.6200	34.920000	33.510000	34.2800	+2.206%	743,496	-14.819%
2025-11-20	33.2200	33.645000	32.960000	33.5400	+1.176%	1,440,094	-12.940%
2025-11-19	33.5500	33.740000	33.110000	33.1500	-1.192%	223,176	-11.916%
2025-11-18	32.6800	33.710000	32.600000	33.5500	+3.041%	253,451	-12.966%
2025-11-17	33.1400	33.410000	32.530000	32.5600	-1.750%	255,906	-10.319%
2025-11-14	32.9400	33.350000	32.320000	33.1400	+1.037%	259,215	-11.889%
2025-11-13	32.9700	33.115000	32.380000	32.8000	-0.122%	288,309	-10.976%
2025-11-12	33.5600	33.830000	32.740000	32.8400	-2.378%	213,234	-11.084%
2025-11-11	33.0100	33.760000	32.780000	33.6400	+2.530%	538,513	-13.199%
2025-11-10	32.9000	33.215000	32.705000	32.8100	-0.304%	378,843	-11.003%
2025-11-07	32.8900	33.485000	32.690000	32.9100	+0.673%	409,420	-11.273%
2025-11-06	33.2500	33.450000	32.660000	32.6900	-2.418%	1,260,223	-10.676%
2025-11-05	33.2200	33.850000	33.180000	33.5000	+0.631%	225,607	-12.836%
2025-11-04	33.4300	33.720000	33.000000	33.2900	+0.030%	252,874	-12.286%
2025-11-03	33.8200	33.925000	32.950000	33.2800	-2.889%	352,232	-12.260%
2025-10-31	33.2800	34.600000	33.280000	34.2700	+1.933%	374,313	-14.794%
2025-10-30	32.4800	33.990000	32.400000	33.6200	+3.542%	577,052	-13.147%
2025-10-29	33.5700	33.580000	32.210000	32.4700	-3.793%	304,108	-10.071%
2025-10-28	34.8100	34.810000	33.720000	33.7500	-3.045%	228,382	-13.481%
2025-10-27	35.9400	35.980000	34.570000	34.8100	-2.928%	313,674	-16.116%
2025-10-24	36.2000	36.200000	35.490000	35.8600	-0.747%	197,386	-18.572%
2025-10-23	36.1800	36.706800	35.665000	36.1300	-0.413%	231,282	-19.181%
2025-10-22	36.5500	36.550000	36.080000	36.2800	-0.603%	265,685	-19.515%
2025-10-21	36.6200	36.650000	36.140000	36.5000	+0.220%	188,365	-20.000%
2025-10-20	36.2800	36.760000	36.170000	36.4200	+0.691%	186,626	-19.824%
2025-10-17	36.7200	36.950000	36.055000	36.1700	-1.040%	170,713	-19.270%
2025-10-16	36.0400	36.845000	36.040000	36.5500	+1.443%	210,553	-20.109%
2025-10-15	36.0500	36.160000	35.890000	36.0300	-0.166%	207,011	-18.956%
2025-10-14	36.1600	36.330000	35.660000	36.0900	-0.304%	231,588	-19.091%
2025-10-13	37.0500	37.155000	36.110000	36.2000	-2.505%	262,932	-19.337%
2025-10-10	37.5400	37.680000	37.060000	37.1300	-0.669%	165,064	-21.357%
2025-10-09	37.1300	37.480000	36.680100	37.3800	+0.484%	181,278	-21.883%
2025-10-08	37.2500	37.310000	36.525000	37.2000	-0.134%	180,975	-21.505%
2025-10-07	36.9000	37.350000	36.410000	37.2500	+0.812%	270,369	-21.611%
2025-10-06	37.5500	37.650000	36.770000	36.9500	-1.963%	207,489	-20.974%
2025-10-03	37.7100	38.000000	37.190000	37.6900	-0.053%	191,655	-22.526%
2025-10-02	37.4400	37.790000	36.500000	37.7100	+0.293%	297,111	-22.567%
2025-10-01	36.8400	37.660000	36.140000	37.6000	+1.842%	414,319	-22.340%
2025-09-30	36.9400	37.160000	36.770000	36.9200	+0.136%	290,872	-20.910%
2025-09-29	37.1000	37.130000	36.685000	36.8700	-0.593%	314,676	-20.803%
2025-09-26	36.5400	37.190000	36.500000	37.0900	+1.505%	265,448	-21.273%
2025-09-25	37.0200	37.040000	36.270000	36.5400	-0.463%	220,022	-20.088%
2025-09-24	37.0000	37.310000	36.590000	36.7100	-1.051%	234,541	-20.458%
2025-09-23	37.5300	37.765000	36.990000	37.1000	-1.172%	183,728	-21.294%
2025-09-22	37.8800	38.270000	37.315000	37.5400	-1.314%	328,928	-22.216%
2025-09-19	38.5700	38.570000	37.870000	38.0400	-1.374%	460,268	-23.239%
2025-09-18	38.1600	38.810000	38.160000	38.5700	+0.469%	214,719	-24.293%
2025-09-17	38.7000	38.870000	38.270000	38.3900	-0.389%	236,289	-23.939%
2025-09-16	38.4600	38.610000	38.040000	38.5400	-0.207%	341,793	-24.235%
2025-09-15	38.9600	39.071300	38.185000	38.6200	-1.429%	447,484	-24.392%
2025-09-12	40.4500	40.650000	39.140000	39.1800	-2.900%	337,277	-25.472%
2025-09-11	39.2500	40.410000	39.240000	40.3500	+2.672%	329,374	-27.633%
2025-09-10	39.5800	39.580000	38.665000	39.3000	0.000%	260,689	-25.700%
2025-09-09	39.7400	39.740000	39.186900	39.3000	-1.107%	194,602	-25.700%
2025-09-08	40.1100	40.110000	39.130000	39.7400	-0.675%	265,570	-26.522%
2025-09-05	41.2200	41.560000	39.830000	40.0100	-3.194%	266,148	-27.018%
2025-09-04	41.1900	41.765000	40.470000	41.3300	+0.145%	201,372	-29.349%
2025-09-03	40.8200	41.349000	40.573600	41.2700	+0.389%	189,021	-29.246%
2025-09-02	42.0500	42.215000	41.000000	41.1100	-2.235%	227,235	-28.971%
2025-08-29	42.1600	42.610000	42.010000	42.0500	-0.119%	129,604	-30.559%
2025-08-28	42.2300	43.050000	41.800000	42.1000	-0.355%	127,384	-30.641%
2025-08-27	42.3900	42.797500	42.020000	42.2500	-0.495%	157,436	-30.888%
2025-08-26	43.2600	43.535000	42.250000	42.4600	-2.098%	226,719	-31.229%
2025-08-25	46.5800	46.580000	43.030000	43.3700	-7.230%	323,807	-32.672%
2025-08-22	45.1300	46.920000	45.130000	46.7500	+4.190%	183,478	-37.540%
2025-08-21	44.4000	45.119900	44.030000	44.8700	+1.127%	114,469	-34.923%
2025-08-20	44.6500	45.250000	44.070000	44.3700	-0.180%	121,892	-34.190%
2025-08-19	44.5900	45.095000	44.350000	44.4500	+0.090%	122,512	-34.308%
2025-08-18	44.9700	45.461300	44.250000	44.4100	-0.826%	160,679	-34.249%
2025-08-15	45.2700	45.345000	44.710000	44.7800	-0.710%	218,727	-34.792%
2025-08-14	46.3700	46.370000	44.980000	45.1000	-3.281%	121,939	-35.255%
2025-08-13	46.2100	46.988200	46.115000	46.6300	+0.648%	200,758	-37.379%
2025-08-12	46.1700	46.520000	45.945000	46.3300	+0.499%	112,406	-36.974%
2025-08-11	46.4300	46.760000	45.955000	46.1000	-0.711%	108,611	-36.659%
2025-08-08	46.4100	46.970000	45.790000	46.4300	+0.065%	127,505	-37.110%
2025-08-07	46.4300	46.620000	45.775000	46.4000	+0.455%	149,700	-37.069%
2025-08-06	46.3800	46.540000	45.755000	46.1900	-0.431%	134,943	-36.783%
2025-08-05	46.8500	47.470000	46.285000	46.3900	-1.298%	147,925	-37.055%
2025-08-04	46.1800	47.150000	46.020000	47.0000	+1.468%	113,617	-37.872%
2025-08-01	46.0200	46.425000	45.425000	46.3200	+1.091%	195,154	-36.960%
2025-07-31	46.2500	46.290000	45.640000	45.8200	-1.926%	135,190	-36.272%
2025-07-30	46.9900	47.445000	46.555000	46.7200	-0.575%	115,172	-37.500%
2025-07-29	46.0600	47.110000	45.890000	46.9900	+1.953%	161,864	-37.859%
2025-07-28	46.5900	46.980000	45.960000	46.0900	-1.601%	168,733	-36.646%
2025-07-25	47.0500	47.320000	46.505000	46.8400	-0.277%	138,751	-37.660%
2025-07-24	47.7300	47.850000	46.770000	46.9700	-1.510%	167,833	-37.833%
2025-07-23	47.7700	47.780000	46.950000	47.6900	+0.506%	231,674	-38.771%
2025-07-22	46.5900	47.570000	46.540000	47.4500	+1.955%	184,881	-38.462%
2025-07-21	46.3100	46.820000	45.806800	46.5400	+0.475%	107,473	-37.258%
2025-07-18	46.8300	47.205000	46.220000	46.3200	-1.321%	182,081	-36.960%
2025-07-17	46.4800	47.154200	46.192000	46.9400	+1.712%	208,255	-37.793%
2025-07-16	45.0700	46.220000	44.790000	46.1500	+2.647%	187,895	-36.728%
2025-07-15	44.1500	45.185000	43.741300	44.9600	+2.043%	177,565	-35.053%
2025-07-14	44.2800	44.320000	43.785000	44.0600	-0.474%	142,984	-33.727%
2025-07-11	44.7800	44.780000	44.030000	44.2700	-1.578%	140,633	-34.041%
2025-07-10	44.7000	45.495000	44.000000	44.9800	+0.223%	158,856	-35.082%
2025-07-09	45.4300	45.430000	44.330000	44.8800	-1.557%	192,254	-34.938%
2025-07-08	46.4900	46.913600	44.435000	45.5900	-2.272%	280,865	-35.951%
2025-07-07	46.7600	47.891300	46.580000	46.6500	-0.554%	287,023	-37.406%
2025-07-03	45.5000	47.875000	44.480000	46.9100	+4.593%	291,187	-37.753%
2025-07-02	45.0700	45.085000	44.585000	44.8500	-0.378%	182,097	-34.894%
2025-07-01	43.4100	45.605000	43.305000	45.0200	+4.117%	243,671	-35.140%
2025-06-30	42.5000	43.435000	42.500000	43.2400	+2.005%	202,838	-32.470%
2025-06-27	42.8700	42.995000	42.160000	42.3900	-0.888%	443,921	-31.116%
2025-06-26	43.4900	43.810000	42.710000	42.7700	-1.133%	153,612	-31.728%
2025-06-25	43.6200	44.010000	43.200000	43.2600	-1.458%	165,970	-32.501%
2025-06-24	43.3900	44.255000	43.010000	43.9000	+1.199%	144,048	-33.485%
2025-06-23	42.3700	43.510000	42.370000	43.3800	+2.529%	212,205	-32.688%
2025-06-20	44.2700	44.932000	42.180000	42.3100	-3.863%	492,596	-30.986%
2025-06-18	43.8300	44.260000	43.580000	44.0100	+0.686%	137,396	-33.651%
2025-06-17	44.5600	44.840000	43.660000	43.7100	-2.324%	190,265	-33.196%
2025-06-16	44.9900	45.325000	44.640000	44.7500	-0.134%	115,548	-34.749%
2025-06-13	45.5000	46.350000	44.745000	44.8100	-2.012%	99,737	-34.836%
2025-06-12	45.8200	45.820000	44.890000	45.7300	-0.240%	118,717	-36.147%
2025-06-11	46.4100	46.410000	45.800000	45.8400	-1.079%	101,436	-36.300%
2025-06-10	46.3300	46.625000	45.755000	46.3400	+0.086%	112,783	-36.987%
2025-06-09	46.6100	46.990000	45.710000	46.3000	-0.516%	183,351	-36.933%
2025-06-06	46.0600	46.550000	45.580000	46.5400	+1.682%	137,150	-37.258%
2025-06-05	45.8000	45.970000	45.270000	45.7700	-0.305%	143,644	-36.203%
2025-06-04	45.9700	46.360000	44.700000	45.9100	+0.022%	134,216	-36.397%
2025-06-03	45.3700	45.930000	44.800000	45.9000	+0.923%	134,914	-36.383%
2025-06-02	45.0300	45.540000	44.469200	45.4800	+0.553%	152,730	-35.796%
2025-05-30	44.9600	45.430000	44.690000	45.2300	+0.870%	213,439	-35.441%
2025-05-29	43.9600	44.990000	43.620300	44.8400	+1.979%	100,069	-34.880%
2025-05-28	44.0700	44.390000	43.720000	43.9700	-0.565%	120,934	-33.591%
2025-05-27	44.2400	44.340000	43.950000	44.2200	+0.614%	114,725	-33.967%
2025-05-23	44.2300	44.465000	43.500000	43.9500	-0.924%	128,679	-33.561%
2025-05-22	44.9800	45.206000	44.330000	44.3600	-2.118%	146,499	-34.175%
2025-05-21	45.3600	45.490000	44.920000	45.3200	-0.614%	179,281	-35.569%
2025-05-20	44.8700	45.660000	44.800000	45.6000	+1.311%	142,162	-35.965%
2025-05-19	44.8300	45.228500	44.500000	45.0100	+0.290%	119,384	-35.126%
2025-05-16	44.4600	44.940000	44.320000	44.8800	+1.013%	170,448	-34.938%
2025-05-15	43.3800	44.550000	43.285000	44.4300	+2.990%	151,771	-34.279%
2025-05-14	43.5100	44.105000	42.690000	43.1400	-0.941%	190,703	-32.313%
2025-05-13	44.0700	44.200000	43.360000	43.5500	-0.888%	120,049	-32.951%
2025-05-12	43.7200	44.090000	43.100000	43.9400	+0.919%	221,070	-33.546%
2025-05-09	43.5900	43.890000	43.380000	43.5400	-0.594%	128,471	-32.935%
2025-05-08	43.5300	44.049000	42.975000	43.8000	+0.390%	185,157	-33.333%
2025-05-07	44.0000	44.320000	43.453000	43.6300	-0.411%	204,198	-33.074%
2025-05-06	43.8000	44.060000	43.225000	43.8100	+0.023%	211,302	-33.349%
2025-05-05	43.3000	43.955000	42.290000	43.8000	+1.648%	212,113	-33.333%
2025-05-02	43.0800	43.450000	42.880000	43.0900	-0.324%	129,762	-32.235%
2025-05-01	44.0000	44.000000	42.985000	43.2300	-2.635%	137,474	-32.454%
2025-04-30	44.0000	44.750000	43.400000	44.4000	+1.185%	226,189	-34.234%
2025-04-29	43.4100	43.935000	43.130000	43.8800	+0.966%	177,834	-33.455%
2025-04-28	43.4700	43.630000	43.075000	43.4600	-0.138%	127,895	-32.812%
2025-04-25	43.7500	43.750000	42.660000	43.5200	-1.046%	142,712	-32.904%
2025-04-24	43.7400	44.060000	43.160000	43.9800	+0.114%	129,323	-33.606%
2025-04-23	44.6900	44.850000	43.660000	43.9300	-1.767%	159,412	-33.531%
2025-04-22	43.6200	44.770000	43.370000	44.7200	+3.089%	174,257	-34.705%
2025-04-21	43.5100	43.700000	42.900000	43.3800	-0.299%	180,648	-32.688%
2025-04-17	43.0900	43.630000	43.070000	43.5100	+0.881%	167,839	-32.889%
2025-04-16	43.7100	43.710000	42.855000	43.1300	-0.622%	164,832	-32.298%
2025-04-15	43.8600	43.900000	43.180000	43.4000	-1.116%	161,499	-32.719%
2025-04-14	44.0100	44.340900	43.610000	43.8900	-0.769%	132,991	-33.470%
2025-04-11	44.1600	44.669900	43.220000	44.2300	+0.821%	165,504	-33.981%
2025-04-10	42.5500	44.285000	42.435000	43.8700	+2.118%	200,135	-33.440%