Dark

KALU
Kaiser Aluminum Corporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

176.23USD-4.606%(-8.51)306,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:54:30 AM EDT

187.00USD+1.223%(+2.26)254

After-hours

Jul 2, 2026 4:00:30 PM EDT

176.27USD+0.023%(+0.04)65,547

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	186.2400	189.5700	169.1900	176.2700	-4.585%	306,724	0.000%
2026-07-01	192.5700	192.6550	182.9400	184.7400	-5.567%	256,086	-4.585%
2026-06-30	192.5400	195.9600	190.6301	195.6300	+4.526%	309,142	-9.896%
2026-06-29	184.0300	188.1500	181.6900	187.1600	-0.005%	283,518	-5.819%
2026-06-26	177.8900	187.9300	177.1100	187.1700	+2.993%	1,274,749	-5.824%
2026-06-25	178.8200	182.2600	173.1700	181.7300	+3.923%	474,586	-3.004%
2026-06-24	176.3300	177.6700	170.3201	174.8700	-2.367%	400,064	+0.801%
2026-06-23	177.8400	182.0800	176.0000	179.1100	-3.199%	202,136	-1.586%
2026-06-22	183.0100	185.3600	181.1450	185.0300	+1.248%	213,291	-4.734%
2026-06-18	181.1600	183.7000	176.7901	182.7500	+1.280%	383,400	-3.546%
2026-06-17	180.2800	184.6500	176.7500	180.4400	-0.704%	240,015	-2.311%
2026-06-16	184.5000	186.0000	180.5100	181.7200	-0.754%	180,343	-2.999%
2026-06-15	193.3200	195.2200	180.8400	183.1000	-3.950%	274,334	-3.730%
2026-06-12	190.2800	192.5200	188.6701	190.6300	+1.561%	141,243	-7.533%
2026-06-11	178.7500	187.7600	176.3500	187.7000	+7.355%	304,714	-6.090%
2026-06-10	179.0400	182.0000	173.2500	174.8400	-3.007%	230,803	+0.818%
2026-06-09	181.7200	184.6500	172.5100	180.2600	+1.179%	167,958	-2.213%
2026-06-08	181.8600	182.0000	175.2110	178.1600	+0.712%	198,198	-1.061%
2026-06-05	181.2600	182.9750	175.7000	176.9000	-5.325%	175,853	-0.356%
2026-06-04	183.6100	189.7900	182.2000	186.8500	+0.279%	236,542	-5.662%
2026-06-03	190.1500	190.4300	185.0001	186.3300	-2.107%	202,297	-5.399%
2026-06-02	185.4900	194.4250	181.4901	190.3400	+3.778%	206,011	-7.392%
2026-06-01	181.9500	187.4150	180.2500	183.4100	+0.753%	207,058	-3.893%
2026-05-29	183.9600	185.4200	180.4200	182.0400	-1.044%	344,799	-3.170%
2026-05-28	187.0300	189.8600	183.4500	183.9600	-1.641%	305,448	-4.180%
2026-05-27	183.9600	187.2700	179.3800	187.0300	+0.798%	205,709	-5.753%
2026-05-26	178.6200	186.3550	178.6200	185.5500	+5.745%	227,867	-5.001%
2026-05-22	170.7600	177.9900	170.7500	175.4700	+3.595%	203,684	+0.456%
2026-05-21	166.4200	171.0500	166.3600	169.3800	+0.255%	185,511	+4.068%
2026-05-20	165.5900	168.9600	162.1961	168.9500	+3.650%	209,242	+4.333%
2026-05-19	163.9000	166.1500	157.5351	163.0000	-2.043%	285,960	+8.141%
2026-05-18	169.2900	174.0700	165.1600	166.4000	-1.707%	183,186	+5.931%
2026-05-15	173.0700	173.5800	167.4800	169.2900	-4.808%	193,749	+4.123%
2026-05-14	181.2200	181.9900	176.2600	177.8400	-0.881%	138,985	-0.883%
2026-05-13	175.5050	181.7451	175.5050	179.4200	+1.735%	212,751	-1.756%
2026-05-12	178.7700	178.7700	172.2950	176.3600	-2.234%	239,005	-0.051%
2026-05-11	182.4300	183.0000	178.4800	180.3900	+0.033%	261,283	-2.284%
2026-05-08	179.6100	180.6600	175.0100	180.3300	+2.367%	134,618	-2.251%
2026-05-07	182.8700	183.0000	175.7200	176.1600	-2.361%	268,652	+0.062%
2026-05-06	180.4700	182.9999	177.0000	180.4200	+2.558%	190,523	-2.300%
2026-05-05	172.8000	177.4200	171.2541	175.9200	+3.837%	196,581	+0.199%
2026-05-04	172.2700	172.5300	165.9400	169.4200	-2.475%	426,718	+4.043%
2026-05-01	170.5500	174.6999	168.5001	173.7200	+1.930%	252,900	+1.468%
2026-04-30	166.4400	170.8200	162.1400	170.4300	-1.211%	325,176	+3.427%
2026-04-29	172.3200	175.0000	170.9700	172.5200	-0.162%	257,311	+2.174%
2026-04-28	173.2900	174.1650	169.6200	172.8000	-1.223%	248,363	+2.008%
2026-04-27	178.1300	179.8761	172.6700	174.9400	-1.642%	529,667	+0.760%
2026-04-24	166.8400	181.4700	166.7000	177.8600	+7.899%	452,663	-0.894%
2026-04-23	168.6400	177.2300	160.7900	164.8400	+1.110%	674,146	+6.934%
2026-04-22	156.7450	165.4200	154.9400	163.0300	+6.403%	471,978	+8.121%
2026-04-21	153.0600	157.3700	151.1500	153.2200	+0.796%	339,195	+15.044%
2026-04-20	147.8000	152.2100	145.2400	152.0100	+2.467%	350,929	+15.959%
2026-04-17	144.2500	148.6500	140.1400	148.3500	+2.978%	258,668	+18.820%
2026-04-16	141.1600	146.8300	139.9550	144.0600	+4.369%	324,703	+22.359%
2026-04-15	142.2600	142.3800	137.8000	138.0300	-3.110%	199,828	+27.704%
2026-04-14	143.6000	143.6000	141.5900	142.4600	-0.669%	148,549	+23.733%
2026-04-13	142.0100	143.4200	139.1450	143.4200	+0.526%	141,925	+22.905%
2026-04-10	143.3000	144.5200	142.1700	142.6700	+0.444%	105,605	+23.551%
2026-04-09	137.4600	143.8600	136.6700	142.0400	+3.167%	193,482	+24.099%
2026-04-08	139.4100	140.0000	134.8000	137.6800	+4.319%	283,689	+28.029%
2026-04-07	130.6700	133.3700	129.8100	131.9800	+1.219%	209,781	+33.558%
2026-04-06	130.8400	131.3551	127.7800	130.3900	-0.935%	143,832	+35.187%
2026-04-02	126.1900	132.9950	126.0201	131.6200	+0.466%	280,896	+33.923%
2026-04-01	123.0600	131.6200	122.5700	131.0100	+8.713%	374,898	+34.547%
2026-03-31	117.3700	122.1200	116.0700	120.5100	+5.120%	175,713	+46.270%
2026-03-30	118.1800	121.1900	114.4500	114.6400	+0.070%	246,496	+53.760%
2026-03-27	113.1500	115.8100	112.7000	114.5600	-0.270%	113,874	+53.867%
2026-03-26	114.8500	116.7400	114.3050	114.8700	-2.834%	142,341	+53.452%
2026-03-25	116.2000	118.7700	115.0899	118.2200	+3.738%	234,310	+49.103%
2026-03-24	110.1600	114.1000	109.5129	113.9600	+2.307%	248,242	+54.677%
2026-03-23	111.1500	115.2400	111.0000	111.3900	+4.064%	210,920	+58.246%
2026-03-20	111.6000	113.3400	105.4500	107.0400	-4.403%	782,617	+64.677%
2026-03-19	112.8200	113.8100	108.9400	111.9700	-3.207%	303,397	+57.426%
2026-03-18	118.9800	118.9800	115.1600	115.6800	-3.237%	264,916	+52.377%
2026-03-17	120.6100	122.9800	119.4500	119.5500	+0.801%	178,838	+47.445%
2026-03-16	118.8800	121.4100	117.6900	118.6000	+0.876%	208,049	+48.626%
2026-03-13	122.7200	125.0000	116.7300	117.5700	-2.835%	209,158	+49.928%
2026-03-12	125.0400	127.7500	120.4000	121.0000	-5.135%	210,377	+45.678%
2026-03-11	125.0800	127.7600	123.3300	127.5500	+1.967%	159,421	+38.197%
2026-03-10	123.0700	128.2400	122.8450	125.0900	+1.238%	181,434	+40.915%
2026-03-09	119.5600	124.9650	118.5101	123.5600	+0.709%	174,311	+42.659%
2026-03-06	122.3300	124.3700	119.7200	122.6900	-2.503%	237,665	+43.671%
2026-03-05	128.4500	129.7350	125.1000	125.8400	-3.763%	184,095	+40.075%
2026-03-04	134.5700	136.7292	130.2300	130.7600	-1.373%	263,972	+34.804%
2026-03-03	132.6100	134.9500	126.0100	132.5800	-1.763%	166,254	+32.954%
2026-03-02	129.1100	135.3500	127.5101	134.9600	+3.704%	192,102	+30.609%
2026-02-27	130.0700	131.6900	128.1700	130.1400	-0.702%	205,918	+35.446%
2026-02-26	130.7900	131.5000	128.1400	131.0600	-0.802%	229,769	+34.496%
2026-02-25	130.7800	132.3000	128.4400	132.1200	+2.841%	204,724	+33.417%
2026-02-24	126.2000	130.6600	126.2000	128.4700	+2.098%	246,632	+37.207%
2026-02-23	125.6900	126.9500	117.0000	125.8300	-2.472%	415,733	+40.086%
2026-02-20	124.5100	129.1600	120.0300	129.0200	+1.551%	344,980	+36.622%
2026-02-19	123.0100	134.4899	120.0000	127.0500	-8.846%	490,852	+38.741%
2026-02-18	142.2700	146.9800	138.5500	139.3800	-0.847%	359,628	+26.467%
2026-02-17	138.3500	141.3200	133.7325	140.5700	+0.114%	216,964	+25.397%
2026-02-13	132.5400	140.4400	130.0384	140.4100	+0.243%	198,544	+25.539%
2026-02-12	146.6800	150.0000	138.5100	140.0700	-3.206%	206,764	+25.844%
2026-02-11	142.9700	145.6300	139.7200	144.7100	+3.254%	169,459	+21.809%
2026-02-10	141.5100	143.0693	138.9200	140.1500	-1.608%	136,461	+25.772%
2026-02-09	140.4900	144.9300	139.2900	142.4400	+2.837%	210,874	+23.750%
2026-02-06	133.0000	138.9600	133.0000	138.5100	+5.725%	298,698	+27.262%
2026-02-05	135.2900	136.9900	129.6500	131.0100	-5.065%	279,655	+34.547%
2026-02-04	140.2400	143.0199	137.6000	138.0000	-0.619%	220,644	+27.732%
2026-02-03	134.5100	139.7171	132.3930	138.8600	+5.301%	225,370	+26.941%
2026-02-02	121.8900	133.7399	120.4850	131.8700	+7.544%	287,735	+33.670%
2026-01-30	122.9200	125.4700	118.8300	122.6200	-3.388%	229,468	+43.753%
2026-01-29	125.3800	130.0000	123.6300	126.9200	+2.928%	226,848	+38.883%
2026-01-28	125.0000	125.4400	122.5600	123.3100	+0.244%	153,414	+42.949%
2026-01-27	122.5300	124.9900	119.8200	123.0100	-0.413%	123,865	+43.297%
2026-01-26	128.9500	128.9500	123.3300	123.5200	-3.053%	152,610	+42.706%
2026-01-23	130.2100	130.2100	125.6200	127.4100	-2.896%	140,549	+38.349%
2026-01-22	134.1800	135.4800	131.0650	131.2100	-1.464%	143,694	+34.342%
2026-01-21	129.4400	133.1900	129.0400	133.1600	+4.366%	173,080	+32.375%
2026-01-20	126.3100	129.4251	125.1400	127.5900	-0.507%	112,977	+38.153%
2026-01-16	130.2300	130.7700	126.0500	128.2400	-2.271%	162,359	+37.453%
2026-01-15	127.1100	132.5400	125.8550	131.2200	+2.789%	152,795	+34.332%
2026-01-14	126.2400	128.5950	125.9600	127.6600	+1.005%	121,831	+38.078%
2026-01-13	126.3700	127.6199	124.0000	126.3900	-0.339%	145,866	+39.465%
2026-01-12	123.4000	127.2400	123.0350	126.8200	+3.047%	150,291	+38.992%
2026-01-09	122.8100	124.6700	122.2000	123.0700	+0.383%	152,224	+43.227%
2026-01-08	121.0200	124.4800	119.0100	122.6000	-0.163%	200,647	+43.777%
2026-01-07	120.8900	123.0000	119.2900	122.8000	+0.384%	191,285	+43.542%
2026-01-06	121.5900	123.3791	120.3300	122.3300	+1.208%	306,388	+44.094%
2026-01-05	121.0000	124.2700	120.6620	120.8700	+0.474%	227,015	+45.834%
2026-01-02	116.3100	120.4250	115.1610	120.3000	+4.736%	191,156	+46.525%
2025-12-31	118.4800	118.4800	114.8250	114.8600	-2.752%	135,775	+53.465%
2025-12-30	118.8600	119.1300	117.5582	118.1100	+0.195%	174,630	+49.242%
2025-12-29	116.2100	118.3300	115.1000	117.8800	+0.281%	179,063	+49.533%
2025-12-26	117.2900	118.2650	116.2563	117.5500	+0.590%	104,410	+49.953%
2025-12-24	116.7400	117.5800	115.9200	116.8600	+0.189%	76,891	+50.839%
2025-12-23	116.2500	117.7200	115.8900	116.6400	+0.500%	169,218	+51.123%
2025-12-22	115.9100	118.0650	115.2000	116.0600	+1.700%	183,817	+51.878%
2025-12-19	112.3500	115.3300	112.1250	114.1200	+1.575%	609,106	+54.460%
2025-12-18	111.1000	113.5500	110.4200	112.3500	+1.143%	250,784	+56.894%
2025-12-17	111.7900	113.5200	109.5700	111.0800	-0.635%	219,653	+58.687%
2025-12-16	108.6000	112.4400	108.2700	111.7900	+1.710%	280,438	+57.680%
2025-12-15	109.1300	110.2000	106.1300	109.9100	+1.030%	201,095	+60.377%
2025-12-12	109.9300	110.9400	108.3500	108.7900	-0.676%	175,752	+62.028%
2025-12-11	106.3600	110.2400	106.3600	109.5300	+2.913%	185,471	+60.933%
2025-12-10	103.7500	107.8100	103.7500	106.4300	+2.435%	254,443	+65.621%
2025-12-09	100.8100	104.7700	100.4200	103.9000	+1.663%	159,498	+69.654%
2025-12-08	104.7700	105.9704	101.6600	102.2000	-2.308%	185,976	+72.476%
2025-12-05	106.2500	106.2500	103.4025	104.6150	-1.539%	160,479	+68.494%
2025-12-04	103.1600	106.4700	101.7800	106.2500	+2.075%	287,848	+65.901%
2025-12-03	99.3700	106.1550	99.3700	104.0900	+5.890%	284,184	+69.344%
2025-12-02	96.6400	99.7100	94.2101	98.3000	+1.813%	193,337	+79.318%
2025-12-01	96.5000	97.3000	95.6000	96.5500	+0.521%	137,782	+82.569%
2025-11-28	95.6000	96.5050	95.2900	96.0500	+0.250%	65,273	+83.519%
2025-11-26	95.3800	96.8300	94.9250	95.8100	+0.672%	179,460	+83.979%
2025-11-25	93.4800	96.4400	93.4800	95.1700	+2.245%	150,741	+85.216%
2025-11-24	91.3100	94.1300	91.0000	93.0800	+1.394%	111,889	+89.375%
2025-11-21	89.6500	92.0050	88.5819	91.8000	+2.432%	192,175	+92.015%
2025-11-20	91.7400	92.3850	88.9200	89.6200	-0.500%	121,448	+96.686%
2025-11-19	89.6900	91.1100	88.8400	90.0700	+0.368%	118,008	+95.703%
2025-11-18	89.2500	91.3899	88.0000	89.7400	-1.923%	99,254	+96.423%
2025-11-17	91.1600	92.7600	89.0115	91.5000	+0.307%	149,636	+92.645%
2025-11-14	91.7300	92.5050	89.5650	91.2200	-2.522%	154,463	+93.236%
2025-11-13	95.1600	95.7950	92.0500	93.5800	-1.588%	158,964	+88.363%
2025-11-12	94.0300	96.0800	94.0300	95.0900	+2.017%	130,229	+85.372%
2025-11-11	94.6200	95.9650	92.6100	93.2100	-2.183%	130,888	+89.111%
2025-11-10	96.4900	97.6299	94.5300	95.2900	+0.804%	152,532	+84.983%
2025-11-07	90.9000	94.9200	90.8900	94.5300	+3.064%	171,005	+86.470%
2025-11-06	93.5100	94.5700	91.6000	91.7200	-0.908%	127,284	+92.183%
2025-11-05	90.4900	92.9100	90.3650	92.5600	+1.436%	133,705	+90.439%
2025-11-04	91.1300	93.1100	88.9900	91.2500	-2.208%	172,036	+93.173%
2025-11-03	91.7500	93.9100	90.8000	93.3100	+3.071%	187,611	+88.908%
2025-10-31	89.3600	91.6300	87.8900	90.5300	+2.144%	185,940	+94.709%
2025-10-30	91.7300	91.8800	87.9300	88.6300	-4.318%	209,532	+98.883%
2025-10-29	93.5800	95.9699	91.9950	92.6300	-1.015%	190,103	+90.295%
2025-10-28	93.3800	94.3800	92.3000	93.5800	+0.537%	305,975	+88.363%
2025-10-27	95.1500	95.4700	91.9450	93.0800	-2.829%	294,025	+89.375%
2025-10-24	92.0900	97.6000	91.4200	95.7900	+2.867%	637,529	+84.017%
2025-10-23	87.1400	97.5650	85.8201	93.1200	+19.546%	925,931	+89.293%
2025-10-22	79.5000	80.1450	77.2400	77.8950	-2.326%	155,876	+126.292%
2025-10-21	79.0600	80.3600	78.0800	79.7500	-0.313%	107,569	+121.028%
2025-10-20	79.2800	80.3200	79.2800	80.0000	+2.472%	81,436	+120.338%
2025-10-17	78.4500	79.9100	77.3650	78.0700	-1.873%	99,652	+125.785%
2025-10-16	80.0000	80.5000	78.2500	79.5600	-0.550%	108,749	+121.556%
2025-10-15	79.8400	80.6300	79.3100	80.0000	+0.200%	95,237	+120.338%
2025-10-14	78.0500	80.3500	77.9700	79.8400	-0.063%	100,088	+120.779%
2025-10-13	78.5800	81.4950	78.0600	79.8900	+4.186%	104,685	+120.641%
2025-10-10	77.3400	78.4299	76.4550	76.6800	-1.147%	126,042	+129.877%
2025-10-09	82.9900	83.5500	77.5600	77.5700	-5.472%	136,771	+127.240%
2025-10-08	79.1000	82.3900	78.8000	82.0600	+6.075%	110,407	+114.806%
2025-10-07	76.1500	78.3999	75.5100	77.3600	+1.058%	71,853	+127.857%
2025-10-06	79.2100	79.3992	76.5500	76.5500	-2.310%	61,722	+130.268%
2025-10-03	79.7500	80.8200	78.1600	78.3600	-1.285%	77,217	+124.949%
2025-10-02	78.5700	79.9200	77.6100	79.3800	+1.328%	74,053	+122.058%
2025-10-01	77.0500	78.8100	77.0500	78.3400	+1.529%	64,763	+125.006%
2025-09-30	75.7400	77.4500	75.5600	77.1600	+1.340%	121,391	+128.447%
2025-09-29	77.8900	77.9900	75.6750	76.1400	-2.008%	110,273	+131.508%
2025-09-26	74.2500	78.1400	73.7500	77.7000	+4.986%	106,145	+126.860%
2025-09-25	73.8300	74.8700	73.3700	74.0100	-0.209%	83,205	+138.171%
2025-09-24	74.2000	74.9300	73.0800	74.1650	+0.318%	80,724	+137.673%
2025-09-23	75.7200	76.5200	73.4050	73.9300	-2.428%	183,047	+138.428%
2025-09-22	76.8800	77.4500	75.2900	75.7700	-1.852%	81,000	+132.638%
2025-09-19	79.0000	79.1200	77.0100	77.2000	-2.105%	275,397	+128.329%
2025-09-18	77.6100	79.1650	76.0700	78.8600	+2.575%	92,264	+123.523%
2025-09-17	77.0500	79.5400	76.7400	76.8800	-0.787%	70,690	+129.279%
2025-09-16	77.5900	77.8700	76.6250	77.4900	+0.168%	72,654	+127.475%
2025-09-15	76.9200	78.0000	76.4950	77.3600	+1.085%	73,429	+127.857%
2025-09-12	76.6700	77.3200	76.0500	76.5300	-1.086%	57,610	+130.328%
2025-09-11	75.1800	77.5400	75.1300	77.3700	+2.450%	98,186	+127.827%
2025-09-10	74.5000	76.1900	74.1400	75.5200	+1.369%	82,706	+133.408%
2025-09-09	76.5900	77.0900	73.9050	74.5000	-2.843%	100,360	+136.604%
2025-09-08	77.1500	77.1500	75.1750	76.6800	-0.956%	77,908	+129.877%
2025-09-05	75.9900	77.5950	75.8350	77.4200	+2.083%	70,517	+127.680%
2025-09-04	75.3600	76.0200	74.4100	75.8400	+0.317%	92,134	+132.424%
2025-09-03	75.9600	76.1500	74.5300	75.6000	-1.189%	76,569	+133.161%
2025-09-02	76.5200	76.8841	75.2250	76.5100	-1.747%	91,315	+130.388%
2025-08-29	78.5000	78.7100	77.5300	77.8700	-0.803%	64,089	+126.364%
2025-08-28	79.3000	79.4900	77.7250	78.5000	-0.254%	82,543	+124.548%
2025-08-27	78.6200	79.1300	78.0200	78.7000	-0.769%	57,746	+123.977%
2025-08-26	78.3800	79.8600	78.3800	79.3100	+0.929%	82,560	+122.254%
2025-08-25	79.2900	80.3011	78.4400	78.5800	-1.244%	67,761	+124.319%
2025-08-22	75.8300	80.3700	75.5100	79.5700	+5.001%	183,910	+121.528%
2025-08-21	74.4000	76.3100	74.0000	75.7800	+1.582%	93,249	+132.608%
2025-08-20	74.7800	75.1150	73.7200	74.6000	-0.394%	50,776	+136.287%
2025-08-19	74.1100	74.9200	73.9750	74.8950	+0.598%	47,404	+135.356%
2025-08-18	74.6700	75.2200	73.8045	74.4500	-1.129%	65,714	+136.763%
2025-08-15	75.9600	75.9600	74.5850	75.3000	-0.318%	107,858	+134.090%
2025-08-14	76.0100	76.6000	74.3800	75.5400	-1.653%	84,785	+133.347%
2025-08-13	75.5200	77.3200	75.1050	76.8100	+2.797%	136,737	+129.488%
2025-08-12	73.6400	75.0500	72.9850	74.7200	+3.147%	79,329	+135.907%
2025-08-11	73.5400	74.1700	71.4400	72.4400	-2.015%	89,140	+143.332%
2025-08-08	74.0100	75.3450	73.7700	73.9300	+0.462%	89,222	+138.428%
2025-08-07	74.0000	74.5350	71.9601	73.5900	+0.629%	144,693	+139.530%
2025-08-06	74.7700	74.7700	73.0000	73.1300	-0.854%	121,772	+141.037%
2025-08-05	73.3800	74.2300	72.3800	73.7600	+1.152%	148,927	+138.978%
2025-08-04	74.6500	74.6500	72.5000	72.9200	-1.259%	139,576	+141.731%
2025-08-01	75.5500	76.1500	73.7200	73.8500	-4.475%	123,972	+138.687%
2025-07-31	76.4900	77.5700	75.0700	77.3100	-0.706%	267,793	+128.004%
2025-07-30	79.7800	80.9250	77.6301	77.8600	-2.198%	165,862	+126.394%
2025-07-29	83.0100	83.4700	79.5000	79.6100	-3.221%	149,143	+121.417%
2025-07-28	83.0000	83.9950	81.8600	82.2600	-0.784%	136,038	+114.284%
2025-07-25	86.4500	86.8900	82.8200	82.9100	-5.912%	185,162	+112.604%
2025-07-24	97.0000	97.0000	87.4239	88.1200	-4.879%	233,970	+100.034%
2025-07-23	93.4800	93.5600	91.4000	92.6400	+0.227%	151,002	+90.274%
2025-07-22	92.1800	93.4700	91.8450	92.4300	+0.983%	111,541	+90.706%
2025-07-21	90.6400	92.6047	90.3700	91.5300	+2.063%	119,561	+92.582%
2025-07-18	91.0700	91.3000	89.2100	89.6800	-0.466%	136,117	+96.554%
2025-07-17	87.6900	90.8400	87.6900	90.1000	+1.992%	110,113	+95.638%
2025-07-16	87.7500	88.9500	85.8700	88.3400	+0.839%	142,428	+99.536%
2025-07-15	88.9400	89.0400	87.3200	87.6050	-1.212%	134,806	+101.210%
2025-07-14	87.6700	88.9400	86.5000	88.6800	+0.226%	145,474	+98.771%
2025-07-11	88.3700	89.6500	87.6900	88.4800	-0.952%	146,655	+99.220%
2025-07-10	87.5400	89.6700	87.4850	89.3300	+2.655%	98,409	+97.325%
2025-07-09	86.9400	87.3600	86.1400	87.0200	+0.904%	88,706	+102.563%
2025-07-08	83.5000	86.8500	83.5000	86.2400	+3.679%	135,986	+104.395%
2025-07-07	83.5300	85.0050	82.8489	83.1800	-2.872%	84,519	+111.914%
2025-07-03	84.1900	85.9557	82.7100	85.6400	+1.746%	67,310	+105.827%
2025-07-02	82.7800	84.6000	82.7800	84.1700	+2.359%	136,770	+109.421%
2025-07-01	79.7000	83.4100	79.4375	82.2300	+2.916%	176,067	+114.362%
2025-06-30	81.0400	81.4500	79.8600	79.9000	-1.297%	217,076	+120.613%
2025-06-27	80.3100	81.9000	78.8500	80.9500	+1.238%	320,747	+117.752%
2025-06-26	77.3600	80.2699	77.1400	79.9600	+4.305%	98,948	+120.448%
2025-06-25	76.6400	77.3073	75.7600	76.6600	-0.364%	65,049	+129.937%
2025-06-24	77.4700	77.7496	76.5700	76.9400	+0.483%	88,317	+129.101%
2025-06-23	74.7600	76.5800	74.1000	76.5700	+2.421%	116,889	+130.208%
2025-06-20	76.2900	76.5100	73.8001	74.7600	-0.612%	402,285	+135.781%
2025-06-18	76.3600	77.0900	74.7200	75.2200	-1.827%	119,225	+134.339%
2025-06-17	75.9100	78.5400	75.8500	76.6200	+0.512%	87,551	+130.057%
2025-06-16	77.4700	77.8200	75.2500	76.2300	-0.052%	107,811	+131.234%
2025-06-13	76.8500	77.6950	75.9000	76.2700	-2.017%	89,854	+131.113%
2025-06-12	76.6300	78.2150	76.6300	77.8400	-0.460%	84,422	+126.452%
2025-06-11	79.5400	79.5400	76.3200	78.2000	-1.555%	113,842	+125.409%
2025-06-10	79.2400	79.9600	78.4250	79.4350	+0.563%	156,176	+121.905%
2025-06-09	78.7200	80.1800	77.1902	78.9900	+1.055%	81,242	+123.155%
2025-06-06	78.4900	79.6700	78.0200	78.1650	+0.754%	64,878	+125.510%
2025-06-05	77.7800	78.2799	76.2679	77.5800	+0.343%	79,833	+127.211%
2025-06-04	77.4400	77.8900	76.5900	77.3150	+0.605%	68,261	+127.989%
2025-06-03	75.6000	77.3900	74.4900	76.8500	+1.680%	94,858	+129.369%
2025-06-02	73.6500	76.5400	73.6150	75.5800	+4.119%	129,221	+133.223%
2025-05-30	73.0800	73.0900	71.8500	72.5900	-0.752%	96,215	+142.830%
2025-05-29	73.3300	73.7500	72.0000	73.1400	+0.137%	97,202	+141.004%
2025-05-28	72.4000	73.3500	71.4700	73.0400	+0.055%	123,971	+141.334%
2025-05-27	71.1300	73.0200	70.3950	73.0000	+4.510%	93,901	+141.466%
2025-05-23	68.2300	70.2900	68.2200	69.8500	+0.086%	104,109	+152.355%
2025-05-22	70.2300	70.4400	68.2700	69.7900	-0.993%	111,369	+152.572%
2025-05-21	71.4000	72.0000	69.5000	70.4900	-2.625%	137,961	+150.064%
2025-05-20	72.2100	73.0000	71.4079	72.3900	-0.495%	57,389	+143.500%
2025-05-19	71.2600	72.7900	71.0400	72.7500	+0.248%	103,405	+142.296%
2025-05-16	71.5000	72.7100	70.5000	72.5700	+1.228%	143,873	+142.897%
2025-05-15	70.3600	71.8268	70.1800	71.6900	+1.015%	81,279	+145.878%
2025-05-14	70.8800	72.3500	70.7600	70.9700	-0.602%	106,858	+148.373%
2025-05-13	71.8900	72.7800	70.8907	71.4000	-0.265%	100,124	+146.877%
2025-05-12	71.4300	72.1505	70.1080	71.5900	+5.777%	133,784	+146.222%
2025-05-09	69.1300	69.5400	66.5900	67.6800	-1.067%	126,452	+160.446%
2025-05-08	67.6600	69.3850	67.1600	68.4100	+2.826%	116,828	+157.667%
2025-05-07	67.6000	68.1900	65.6900	66.5300	-1.641%	158,187	+164.948%
2025-05-06	68.6300	68.7050	66.8900	67.6400	-1.957%	135,247	+160.600%
2025-05-05	68.6600	69.6800	67.9700	68.9900	-0.246%	151,258	+155.501%
2025-05-02	67.0600	69.4800	66.4500	69.1600	+3.844%	219,762	+154.873%
2025-05-01	64.4650	67.1900	63.5801	66.6000	+3.320%	144,851	+164.670%
2025-04-30	62.4500	64.7550	61.8400	64.4600	-0.309%	211,004	+173.456%
2025-04-29	63.6600	65.2900	62.8015	64.6600	+0.435%	327,053	+172.611%
2025-04-28	61.6100	64.5980	60.2174	64.3800	+6.133%	315,766	+173.796%
2025-04-25	60.5000	61.6200	57.6263	60.6600	-2.820%	222,209	+190.587%
2025-04-24	53.9600	63.1400	53.3250	62.4200	+5.940%	472,867	+182.393%
2025-04-23	57.5700	59.9350	57.4000	58.9200	+5.308%	280,053	+199.168%
2025-04-22	54.1000	56.3650	53.9500	55.9500	+4.287%	170,335	+215.049%
2025-04-21	53.8300	54.7200	52.5300	53.6500	-0.390%	232,550	+228.555%
2025-04-17	55.1600	55.3700	53.6000	53.8600	-1.084%	138,377	+227.274%
2025-04-16	54.0900	55.6083	53.6500	54.4500	-0.293%	126,439	+223.728%
2025-04-15	54.8000	56.7400	53.8444	54.6100	-0.745%	251,898	+222.780%
2025-04-14	55.7400	56.9450	54.4200	55.0200	-0.865%	250,810	+220.374%
2025-04-11	53.5000	55.9400	53.0000	55.5000	+6.179%	202,285	+217.604%
2025-04-10	53.3600	53.8350	50.4250	52.2700	-4.652%	159,995	+237.230%
2025-04-09	49.8300	55.9500	48.5300	54.8200	+9.181%	360,605	+221.543%
2025-04-08	52.6800	53.6800	49.5100	50.2100	-1.414%	313,440	+251.066%
2025-04-07	48.6800	52.8300	47.9300	50.9300	+0.355%	329,656	+246.102%
2025-04-04	51.4200	51.5000	46.8050	50.7500	-4.980%	399,463	+247.330%
2025-04-03	57.8000	57.8000	53.3000	53.4100	-10.671%	261,815	+230.032%
2025-04-02	58.9900	60.2350	58.7500	59.7900	+0.369%	186,167	+194.815%
2025-04-01	60.5100	60.5100	59.0000	59.5700	-1.732%	211,733	+195.904%
2025-03-31	60.8000	62.2200	58.8400	60.6200	-2.368%	186,012	+190.779%
2025-03-28	65.0000	65.2850	61.6200	62.0900	-4.344%	123,406	+183.894%
2025-03-27	65.0000	65.7850	64.1300	64.9100	-0.719%	131,158	+171.561%
2025-03-26	67.5900	67.7670	65.2000	65.3800	-1.743%	113,730	+169.608%
2025-03-25	67.3500	68.2500	66.4200	66.5400	-1.261%	94,263	+164.908%
2025-03-24	67.3700	68.8000	67.2000	67.3900	+1.675%	101,073	+161.567%
2025-03-21	68.7250	68.7250	66.1400	66.2800	-4.137%	267,785	+165.947%
2025-03-20	69.5800	70.4300	69.0500	69.1400	-1.818%	72,062	+154.946%
2025-03-19	69.8400	71.2656	69.6050	70.4200	+0.299%	98,226	+150.312%
2025-03-18	70.4900	70.6600	69.4500	70.2100	-0.270%	85,242	+151.061%
2025-03-17	70.4400	71.6750	69.1663	70.4000	+0.100%	129,010	+150.384%
2025-03-14	69.5000	70.7100	68.1001	70.3300	+1.677%	93,162	+150.633%
2025-03-13	67.1300	69.4400	67.1000	69.1700	+3.239%	121,617	+154.836%
2025-03-12	68.9000	68.9000	66.9400	67.0000	-1.195%	90,764	+163.090%
2025-03-11	66.4500	68.2000	65.2000	67.8100	+3.543%	143,213	+159.947%
2025-03-10	67.9000	67.9000	64.6900	65.4900	-4.742%	164,325	+169.156%
2025-03-07	67.2300	69.4200	66.9100	68.7500	+1.867%	79,912	+156.393%
2025-03-06	68.7400	68.7700	66.5100	67.4900	-2.188%	197,832	+161.179%
2025-03-05	69.5500	70.6650	68.2300	69.0000	+0.407%	117,515	+155.464%
2025-03-04	68.5200	69.7000	66.6280	68.7200	+0.146%	139,986	+156.505%
2025-03-03	71.1900	71.8800	68.6100	68.6200	-3.024%	83,937	+156.878%
2025-02-28	70.8500	71.5700	69.5231	70.7600	-0.757%	78,414	+149.110%
2025-02-27	70.4200	71.6600	70.0000	71.3000	+0.678%	133,720	+147.223%
2025-02-26	71.5500	72.5550	70.6400	70.8200	-0.071%	65,051	+148.899%
2025-02-25	70.0300	71.7324	70.0000	70.8700	+2.059%	108,458	+148.723%
2025-02-24	71.7500	73.0000	69.4400	69.4400	-3.368%	129,099	+153.845%
2025-02-21	74.9900	75.2700	71.6950	71.8600	-3.982%	117,608	+145.296%
2025-02-20	70.9500	77.1100	70.9500	74.8400	+4.884%	184,017	+135.529%
2025-02-19	70.3800	71.7800	69.5900	71.3550	+0.077%	149,880	+147.032%
2025-02-18	70.4300	71.7437	69.7300	71.3000	+1.495%	88,524	+147.223%
2025-02-14	72.5400	72.8700	70.0750	70.2500	-2.822%	98,372	+150.918%
2025-02-13	72.2300	73.0500	70.4700	72.2900	+0.654%	88,688	+143.837%
2025-02-12	73.4100	73.6700	70.9200	71.8200	-2.893%	126,013	+145.433%
2025-02-11	72.7000	74.1170	72.3700	73.9600	+2.141%	93,476	+138.332%
2025-02-10	73.0900	74.4500	71.7500	72.4100	+2.419%	110,851	+143.433%
2025-02-07	71.7900	72.0000	70.1900	70.7000	-1.091%	114,382	+149.321%
2025-02-06	70.7900	71.4800	70.0000	71.4800	+1.881%	81,809	+146.600%
2025-02-05	70.0900	70.3421	69.7544	70.1600	+0.029%	52,120	+151.240%
2025-02-04	69.6600	70.5850	69.6600	70.1400	+1.373%	69,544	+151.312%
2025-02-03	69.3900	70.5024	68.2700	69.1900	-1.157%	106,694	+154.762%
2025-01-31	70.2900	70.6800	68.3700	70.0000	-1.032%	125,799	+151.814%
2025-01-30	72.0300	72.0300	70.0300	70.7300	-0.590%	79,703	+149.215%
2025-01-29	71.4400	72.1850	70.4000	71.1500	-0.490%	67,917	+147.744%
2025-01-28	70.0900	71.9550	70.0000	71.5000	+2.085%	95,527	+146.531%
2025-01-27	72.2400	72.2500	69.3400	70.0400	-3.313%	100,670	+151.670%
2025-01-24	72.6800	73.1700	71.5001	72.4400	-1.079%	86,584	+143.332%
2025-01-23	70.4500	73.2400	70.0000	73.2300	+3.068%	103,159	+140.707%
2025-01-22	72.4000	73.3300	70.9100	71.0500	-2.135%	77,243	+148.093%
2025-01-21	74.2600	75.5997	72.4600	72.6000	-1.466%	84,235	+142.796%
2025-01-17	74.8200	75.2600	73.3490	73.6800	-0.928%	63,395	+139.237%
2025-01-16	73.6800	74.8600	73.2200	74.3700	+1.294%	57,590	+137.018%
2025-01-15	74.1500	74.1500	73.0300	73.4200	+1.227%	59,071	+140.084%
2025-01-14	72.7500	73.3400	71.2700	72.5300	+1.143%	65,899	+143.030%
2025-01-13	70.0100	72.0750	69.4300	71.7100	+2.136%	89,353	+145.810%
2025-01-10	69.8300	70.5800	69.2786	70.2100	-0.242%	96,590	+151.061%