Dark

KALU
Kaiser Aluminum Corporation
stock NASDAQ

At Close

Sep 1, 2026 3:59:53 PM EDT

163.34USD+2.869%(+4.56)236,636

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

163.00USD+2.658%(+4.22)0

After-hours

Aug 31, 2026 4:04:30 PM EDT

158.78USD-0.019%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	155.2100	164.2200	155.1200	163.3400	+2.872%	236,636	0.000%
2026-08-31	163.2400	169.4700	156.5000	158.7800	+1.535%	362,804	+2.872%
2026-08-28	158.1100	159.4499	154.4501	156.3800	-0.236%	231,500	+4.451%
2026-08-27	156.5700	159.5900	155.7903	156.7500	+0.804%	229,657	+4.204%
2026-08-26	153.4900	157.3450	152.5000	155.5000	+1.105%	200,544	+5.042%
2026-08-25	154.0500	155.1212	152.2700	153.8000	+0.852%	129,621	+6.203%
2026-08-24	154.3000	157.2000	150.9300	152.5000	-1.077%	196,986	+7.108%
2026-08-21	154.8300	157.0899	151.9400	154.1600	+1.991%	217,432	+5.955%
2026-08-20	153.0100	155.5300	148.0000	151.1500	-3.695%	205,526	+8.065%
2026-08-19	163.6600	164.8000	154.5500	156.9500	-2.661%	335,270	+4.071%
2026-08-18	176.9420	180.6250	157.3300	161.2400	-13.078%	477,333	+1.302%
2026-08-17	182.9700	186.3200	181.4300	185.5000	+2.075%	150,614	-11.946%
2026-08-14	182.1000	185.3300	180.2900	181.7300	-0.558%	153,788	-10.119%
2026-08-13	187.5200	189.0464	181.9550	182.7500	-3.557%	183,044	-10.621%
2026-08-12	195.9500	199.8899	188.7500	189.4900	-2.017%	242,959	-13.800%
2026-08-11	189.0300	194.6050	188.0700	193.3900	+3.362%	228,963	-15.539%
2026-08-10	186.7800	188.1450	183.0654	187.1000	+1.272%	221,831	-12.699%
2026-08-07	171.8200	186.6200	171.8200	184.7500	+8.054%	373,202	-11.589%
2026-08-06	176.1600	178.8150	170.7000	170.9800	-3.971%	190,462	-4.468%
2026-08-05	177.1600	181.3699	177.0000	178.0500	+1.970%	257,334	-8.262%
2026-08-04	170.7500	176.8700	168.3000	174.6100	+6.547%	232,733	-6.454%
2026-08-03	157.5300	164.0600	155.0200	163.8800	+2.630%	240,144	-0.330%
2026-07-31	161.0600	163.1145	156.0200	159.6800	-0.025%	202,616	+2.292%
2026-07-30	157.9900	160.1800	155.0200	159.7200	+5.468%	300,222	+2.266%
2026-07-29	162.5900	162.5900	150.7100	151.4400	-6.611%	403,649	+7.858%
2026-07-28	158.9500	163.5000	158.0000	162.1600	+0.167%	327,786	+0.728%
2026-07-27	163.6000	165.0000	157.3050	161.8900	-0.784%	359,449	+0.896%
2026-07-24	176.7300	178.9990	162.8800	163.1700	-9.651%	319,596	+0.104%
2026-07-23	171.6800	186.5000	169.0200	180.6000	+9.907%	504,687	-9.557%
2026-07-22	163.3600	168.8900	162.6500	164.3200	-0.030%	244,383	-0.596%
2026-07-21	161.0800	165.9200	158.4900	164.3700	+4.734%	248,277	-0.627%
2026-07-20	159.3500	161.0200	155.1250	156.9400	-0.532%	202,260	+4.078%
2026-07-17	156.0600	159.9600	155.7650	157.7800	-1.640%	196,942	+3.524%
2026-07-16	160.4700	162.8400	158.0600	160.4100	-1.438%	147,680	+1.827%
2026-07-15	160.3500	164.2700	158.6929	162.7500	+0.987%	301,200	+0.363%
2026-07-14	163.3400	166.2000	160.6800	161.1600	+1.820%	246,437	+1.353%
2026-07-13	158.8000	161.6600	156.7700	158.2800	-1.007%	231,655	+3.197%
2026-07-10	161.4100	163.7900	157.6400	159.8900	-1.884%	256,918	+2.158%
2026-07-09	165.7400	166.3000	162.0800	162.9600	-3.511%	267,040	+0.233%
2026-07-08	169.1900	173.2500	165.1600	168.8900	-1.136%	259,688	-3.286%
2026-07-07	175.7700	177.4600	168.2600	170.8300	-4.527%	271,693	-4.384%
2026-07-06	178.4100	182.6900	177.3100	178.9300	+1.509%	193,621	-8.713%
2026-07-02	186.2400	189.5700	169.1900	176.2700	-4.585%	306,724	-7.335%
2026-07-01	192.5700	192.6550	182.9400	184.7400	-5.567%	256,086	-11.584%
2026-06-30	192.5400	195.9600	190.6301	195.6300	+4.526%	309,142	-16.506%
2026-06-29	184.0300	188.1500	181.6900	187.1600	-0.005%	283,518	-12.727%
2026-06-26	177.8900	187.9300	177.1100	187.1700	+2.993%	1,274,749	-12.732%
2026-06-25	178.8200	182.2600	173.1700	181.7300	+3.923%	474,586	-10.119%
2026-06-24	176.3300	177.6700	170.3201	174.8700	-2.367%	400,064	-6.593%
2026-06-23	177.8400	182.0800	176.0000	179.1100	-3.199%	202,136	-8.805%
2026-06-22	183.0100	185.3600	181.1450	185.0300	+1.248%	213,291	-11.722%
2026-06-18	181.1600	183.7000	176.7901	182.7500	+1.280%	383,400	-10.621%
2026-06-17	180.2800	184.6500	176.7500	180.4400	-0.704%	240,015	-9.477%
2026-06-16	184.5000	186.0000	180.5100	181.7200	-0.754%	180,343	-10.114%
2026-06-15	193.3200	195.2200	180.8400	183.1000	-3.950%	274,334	-10.792%
2026-06-12	190.2800	192.5200	188.6701	190.6300	+1.561%	141,243	-14.316%
2026-06-11	178.7500	187.7600	176.3500	187.7000	+7.355%	304,714	-12.978%
2026-06-10	179.0400	182.0000	173.2500	174.8400	-3.007%	230,803	-6.577%
2026-06-09	181.7200	184.6500	172.5100	180.2600	+1.179%	167,958	-9.386%
2026-06-08	181.8600	182.0000	175.2110	178.1600	+0.712%	198,198	-8.318%
2026-06-05	181.2600	182.9750	175.7000	176.9000	-5.325%	175,853	-7.665%
2026-06-04	183.6100	189.7900	182.2000	186.8500	+0.279%	236,542	-12.582%
2026-06-03	190.1500	190.4300	185.0001	186.3300	-2.107%	202,297	-12.338%
2026-06-02	185.4900	194.4250	181.4901	190.3400	+3.778%	206,011	-14.185%
2026-06-01	181.9500	187.4150	180.2500	183.4100	+0.753%	207,058	-10.943%
2026-05-29	183.9600	185.4200	180.4200	182.0400	-1.044%	344,799	-10.272%
2026-05-28	187.0300	189.8600	183.4500	183.9600	-1.641%	305,448	-11.209%
2026-05-27	183.9600	187.2700	179.3800	187.0300	+0.798%	205,709	-12.666%
2026-05-26	178.6200	186.3550	178.6200	185.5500	+5.745%	227,867	-11.970%
2026-05-22	170.7600	177.9900	170.7500	175.4700	+3.595%	203,684	-6.913%
2026-05-21	166.4200	171.0500	166.3600	169.3800	+0.255%	185,511	-3.566%
2026-05-20	165.5900	168.9600	162.1961	168.9500	+3.650%	209,242	-3.321%
2026-05-19	163.9000	166.1500	157.5351	163.0000	-2.043%	285,960	+0.209%
2026-05-18	169.2900	174.0700	165.1600	166.4000	-1.707%	183,186	-1.839%
2026-05-15	173.0700	173.5800	167.4800	169.2900	-4.808%	193,749	-3.515%
2026-05-14	181.2200	181.9900	176.2600	177.8400	-0.881%	138,985	-8.153%
2026-05-13	175.5050	181.7451	175.5050	179.4200	+1.735%	212,751	-8.962%
2026-05-12	178.7700	178.7700	172.2950	176.3600	-2.234%	239,005	-7.383%
2026-05-11	182.4300	183.0000	178.4800	180.3900	+0.033%	261,283	-9.452%
2026-05-08	179.6100	180.6600	175.0100	180.3300	+2.367%	134,618	-9.422%
2026-05-07	182.8700	183.0000	175.7200	176.1600	-2.361%	268,652	-7.277%
2026-05-06	180.4700	182.9999	177.0000	180.4200	+2.558%	190,523	-9.467%
2026-05-05	172.8000	177.4200	171.2541	175.9200	+3.837%	196,581	-7.151%
2026-05-04	172.2700	172.5300	165.9400	169.4200	-2.475%	426,718	-3.589%
2026-05-01	170.5500	174.6999	168.5001	173.7200	+1.930%	252,900	-5.975%
2026-04-30	166.4400	170.8200	162.1400	170.4300	-1.211%	325,176	-4.160%
2026-04-29	172.3200	175.0000	170.9700	172.5200	-0.162%	257,311	-5.321%
2026-04-28	173.2900	174.1650	169.6200	172.8000	-1.223%	248,363	-5.475%
2026-04-27	178.1300	179.8761	172.6700	174.9400	-1.642%	529,667	-6.631%
2026-04-24	166.8400	181.4700	166.7000	177.8600	+7.899%	452,663	-8.164%
2026-04-23	168.6400	177.2300	160.7900	164.8400	+1.110%	674,146	-0.910%
2026-04-22	156.7450	165.4200	154.9400	163.0300	+6.403%	471,978	+0.190%
2026-04-21	153.0600	157.3700	151.1500	153.2200	+0.796%	339,195	+6.605%
2026-04-20	147.8000	152.2100	145.2400	152.0100	+2.467%	350,929	+7.453%
2026-04-17	144.2500	148.6500	140.1400	148.3500	+2.978%	258,668	+10.104%
2026-04-16	141.1600	146.8300	139.9550	144.0600	+4.369%	324,703	+13.383%
2026-04-15	142.2600	142.3800	137.8000	138.0300	-3.110%	199,828	+18.337%
2026-04-14	143.6000	143.6000	141.5900	142.4600	-0.669%	148,549	+14.657%
2026-04-13	142.0100	143.4200	139.1450	143.4200	+0.526%	141,925	+13.889%
2026-04-10	143.3000	144.5200	142.1700	142.6700	+0.444%	105,605	+14.488%
2026-04-09	137.4600	143.8600	136.6700	142.0400	+3.167%	193,482	+14.996%
2026-04-08	139.4100	140.0000	134.8000	137.6800	+4.319%	283,689	+18.637%
2026-04-07	130.6700	133.3700	129.8100	131.9800	+1.219%	209,781	+23.761%
2026-04-06	130.8400	131.3551	127.7800	130.3900	-0.935%	143,832	+25.270%
2026-04-02	126.1900	132.9950	126.0201	131.6200	+0.466%	280,896	+24.100%
2026-04-01	123.0600	131.6200	122.5700	131.0100	+8.713%	374,898	+24.678%
2026-03-31	117.3700	122.1200	116.0700	120.5100	+5.120%	175,713	+35.541%
2026-03-30	118.1800	121.1900	114.4500	114.6400	+0.070%	246,496	+42.481%
2026-03-27	113.1500	115.8100	112.7000	114.5600	-0.270%	113,874	+42.580%
2026-03-26	114.8500	116.7400	114.3050	114.8700	-2.834%	142,341	+42.196%
2026-03-25	116.2000	118.7700	115.0899	118.2200	+3.738%	234,310	+38.166%
2026-03-24	110.1600	114.1000	109.5129	113.9600	+2.307%	248,242	+43.331%
2026-03-23	111.1500	115.2400	111.0000	111.3900	+4.064%	210,920	+46.638%
2026-03-20	111.6000	113.3400	105.4500	107.0400	-4.403%	782,617	+52.597%
2026-03-19	112.8200	113.8100	108.9400	111.9700	-3.207%	303,397	+45.878%
2026-03-18	118.9800	118.9800	115.1600	115.6800	-3.237%	264,916	+41.200%
2026-03-17	120.6100	122.9800	119.4500	119.5500	+0.801%	178,838	+36.629%
2026-03-16	118.8800	121.4100	117.6900	118.6000	+0.876%	208,049	+37.723%
2026-03-13	122.7200	125.0000	116.7300	117.5700	-2.835%	209,158	+38.930%
2026-03-12	125.0400	127.7500	120.4000	121.0000	-5.135%	210,377	+34.992%
2026-03-11	125.0800	127.7600	123.3300	127.5500	+1.967%	159,421	+28.060%
2026-03-10	123.0700	128.2400	122.8450	125.0900	+1.238%	181,434	+30.578%
2026-03-09	119.5600	124.9650	118.5101	123.5600	+0.709%	174,311	+32.195%
2026-03-06	122.3300	124.3700	119.7200	122.6900	-2.503%	237,665	+33.132%
2026-03-05	128.4500	129.7350	125.1000	125.8400	-3.763%	184,095	+29.800%
2026-03-04	134.5700	136.7292	130.2300	130.7600	-1.373%	263,972	+24.916%
2026-03-03	132.6100	134.9500	126.0100	132.5800	-1.763%	166,254	+23.201%
2026-03-02	129.1100	135.3500	127.5101	134.9600	+3.704%	192,102	+21.028%
2026-02-27	130.0700	131.6900	128.1700	130.1400	-0.702%	205,918	+25.511%
2026-02-26	130.7900	131.5000	128.1400	131.0600	-0.802%	229,769	+24.630%
2026-02-25	130.7800	132.3000	128.4400	132.1200	+2.841%	204,724	+23.630%
2026-02-24	126.2000	130.6600	126.2000	128.4700	+2.098%	246,632	+27.143%
2026-02-23	125.6900	126.9500	117.0000	125.8300	-2.472%	415,733	+29.810%
2026-02-20	124.5100	129.1600	120.0300	129.0200	+1.551%	344,980	+26.601%
2026-02-19	123.0100	134.4899	120.0000	127.0500	-8.846%	490,852	+28.564%
2026-02-18	142.2700	146.9800	138.5500	139.3800	-0.847%	359,628	+17.190%
2026-02-17	138.3500	141.3200	133.7325	140.5700	+0.114%	216,964	+16.198%
2026-02-13	132.5400	140.4400	130.0384	140.4100	+0.243%	198,544	+16.331%
2026-02-12	146.6800	150.0000	138.5100	140.0700	-3.206%	206,764	+16.613%
2026-02-11	142.9700	145.6300	139.7200	144.7100	+3.254%	169,459	+12.874%
2026-02-10	141.5100	143.0693	138.9200	140.1500	-1.608%	136,461	+16.547%
2026-02-09	140.4900	144.9300	139.2900	142.4400	+2.837%	210,874	+14.673%
2026-02-06	133.0000	138.9600	133.0000	138.5100	+5.725%	298,698	+17.927%
2026-02-05	135.2900	136.9900	129.6500	131.0100	-5.065%	279,655	+24.678%
2026-02-04	140.2400	143.0199	137.6000	138.0000	-0.619%	220,644	+18.362%
2026-02-03	134.5100	139.7171	132.3930	138.8600	+5.301%	225,370	+17.629%
2026-02-02	121.8900	133.7399	120.4850	131.8700	+7.544%	287,735	+23.864%
2026-01-30	122.9200	125.4700	118.8300	122.6200	-3.388%	229,468	+33.208%
2026-01-29	125.3800	130.0000	123.6300	126.9200	+2.928%	226,848	+28.695%
2026-01-28	125.0000	125.4400	122.5600	123.3100	+0.244%	153,414	+32.463%
2026-01-27	122.5300	124.9900	119.8200	123.0100	-0.413%	123,865	+32.786%
2026-01-26	128.9500	128.9500	123.3300	123.5200	-3.053%	152,610	+32.238%
2026-01-23	130.2100	130.2100	125.6200	127.4100	-2.896%	140,549	+28.200%
2026-01-22	134.1800	135.4800	131.0650	131.2100	-1.464%	143,694	+24.487%
2026-01-21	129.4400	133.1900	129.0400	133.1600	+4.366%	173,080	+22.664%
2026-01-20	126.3100	129.4251	125.1400	127.5900	-0.507%	112,977	+28.019%
2026-01-16	130.2300	130.7700	126.0500	128.2400	-2.271%	162,359	+27.371%
2026-01-15	127.1100	132.5400	125.8550	131.2200	+2.789%	152,795	+24.478%
2026-01-14	126.2400	128.5950	125.9600	127.6600	+1.005%	121,831	+27.949%
2026-01-13	126.3700	127.6199	124.0000	126.3900	-0.339%	145,866	+29.235%
2026-01-12	123.4000	127.2400	123.0350	126.8200	+3.047%	150,291	+28.797%
2026-01-09	122.8100	124.6700	122.2000	123.0700	+0.383%	152,224	+32.721%
2026-01-08	121.0200	124.4800	119.0100	122.6000	-0.163%	200,647	+33.230%
2026-01-07	120.8900	123.0000	119.2900	122.8000	+0.384%	191,285	+33.013%
2026-01-06	121.5900	123.3791	120.3300	122.3300	+1.208%	306,388	+33.524%
2026-01-05	121.0000	124.2700	120.6620	120.8700	+0.474%	227,015	+35.137%
2026-01-02	116.3100	120.4250	115.1610	120.3000	+4.736%	191,156	+35.777%
2025-12-31	118.4800	118.4800	114.8250	114.8600	-2.752%	135,775	+42.208%
2025-12-30	118.8600	119.1300	117.5582	118.1100	+0.195%	174,630	+38.295%
2025-12-29	116.2100	118.3300	115.1000	117.8800	+0.281%	179,063	+38.565%
2025-12-26	117.2900	118.2650	116.2563	117.5500	+0.590%	104,410	+38.954%
2025-12-24	116.7400	117.5800	115.9200	116.8600	+0.189%	76,891	+39.774%
2025-12-23	116.2500	117.7200	115.8900	116.6400	+0.500%	169,218	+40.038%
2025-12-22	115.9100	118.0650	115.2000	116.0600	+1.700%	183,817	+40.738%
2025-12-19	112.3500	115.3300	112.1250	114.1200	+1.575%	609,106	+43.130%
2025-12-18	111.1000	113.5500	110.4200	112.3500	+1.143%	250,784	+45.385%
2025-12-17	111.7900	113.5200	109.5700	111.0800	-0.635%	219,653	+47.047%
2025-12-16	108.6000	112.4400	108.2700	111.7900	+1.710%	280,438	+46.113%
2025-12-15	109.1300	110.2000	106.1300	109.9100	+1.030%	201,095	+48.613%
2025-12-12	109.9300	110.9400	108.3500	108.7900	-0.676%	175,752	+50.142%
2025-12-11	106.3600	110.2400	106.3600	109.5300	+2.913%	185,471	+49.128%
2025-12-10	103.7500	107.8100	103.7500	106.4300	+2.435%	254,443	+53.472%
2025-12-09	100.8100	104.7700	100.4200	103.9000	+1.663%	159,498	+57.209%
2025-12-08	104.7700	105.9704	101.6600	102.2000	-2.308%	185,976	+59.824%
2025-12-05	106.2500	106.2500	103.4025	104.6150	-1.539%	160,479	+56.134%
2025-12-04	103.1600	106.4700	101.7800	106.2500	+2.075%	287,848	+53.732%
2025-12-03	99.3700	106.1550	99.3700	104.0900	+5.890%	284,184	+56.922%
2025-12-02	96.6400	99.7100	94.2101	98.3000	+1.813%	193,337	+66.165%
2025-12-01	96.5000	97.3000	95.6000	96.5500	+0.521%	137,782	+69.177%
2025-11-28	95.6000	96.5050	95.2900	96.0500	+0.250%	65,273	+70.057%
2025-11-26	95.3800	96.8300	94.9250	95.8100	+0.672%	179,460	+70.483%
2025-11-25	93.4800	96.4400	93.4800	95.1700	+2.245%	150,741	+71.630%
2025-11-24	91.3100	94.1300	91.0000	93.0800	+1.394%	111,889	+75.483%
2025-11-21	89.6500	92.0050	88.5819	91.8000	+2.432%	192,175	+77.930%
2025-11-20	91.7400	92.3850	88.9200	89.6200	-0.500%	121,448	+82.258%
2025-11-19	89.6900	91.1100	88.8400	90.0700	+0.368%	118,008	+81.348%
2025-11-18	89.2500	91.3899	88.0000	89.7400	-1.923%	99,254	+82.015%
2025-11-17	91.1600	92.7600	89.0115	91.5000	+0.307%	149,636	+78.514%
2025-11-14	91.7300	92.5050	89.5650	91.2200	-2.522%	154,463	+79.062%
2025-11-13	95.1600	95.7950	92.0500	93.5800	-1.588%	158,964	+74.546%
2025-11-12	94.0300	96.0800	94.0300	95.0900	+2.017%	130,229	+71.774%
2025-11-11	94.6200	95.9650	92.6100	93.2100	-2.183%	130,888	+75.239%
2025-11-10	96.4900	97.6299	94.5300	95.2900	+0.804%	152,532	+71.414%
2025-11-07	90.9000	94.9200	90.8900	94.5300	+3.064%	171,005	+72.792%
2025-11-06	93.5100	94.5700	91.6000	91.7200	-0.908%	127,284	+78.085%
2025-11-05	90.4900	92.9100	90.3650	92.5600	+1.436%	133,705	+76.469%
2025-11-04	91.1300	93.1100	88.9900	91.2500	-2.208%	172,036	+79.003%
2025-11-03	91.7500	93.9100	90.8000	93.3100	+3.071%	187,611	+75.051%
2025-10-31	89.3600	91.6300	87.8900	90.5300	+2.144%	185,940	+80.426%
2025-10-30	91.7300	91.8800	87.9300	88.6300	-4.318%	209,532	+84.294%
2025-10-29	93.5800	95.9699	91.9950	92.6300	-1.015%	190,103	+76.336%
2025-10-28	93.3800	94.3800	92.3000	93.5800	+0.537%	305,975	+74.546%
2025-10-27	95.1500	95.4700	91.9450	93.0800	-2.829%	294,025	+75.483%
2025-10-24	92.0900	97.6000	91.4200	95.7900	+2.867%	637,529	+70.519%
2025-10-23	87.1400	97.5650	85.8201	93.1200	+19.546%	925,931	+75.408%
2025-10-22	79.5000	80.1450	77.2400	77.8950	-2.326%	155,876	+109.693%
2025-10-21	79.0600	80.3600	78.0800	79.7500	-0.313%	107,569	+104.815%
2025-10-20	79.2800	80.3200	79.2800	80.0000	+2.472%	81,436	+104.175%
2025-10-17	78.4500	79.9100	77.3650	78.0700	-1.873%	99,652	+109.222%
2025-10-16	80.0000	80.5000	78.2500	79.5600	-0.550%	108,749	+105.304%
2025-10-15	79.8400	80.6300	79.3100	80.0000	+0.200%	95,237	+104.175%
2025-10-14	78.0500	80.3500	77.9700	79.8400	-0.063%	100,088	+104.584%
2025-10-13	78.5800	81.4950	78.0600	79.8900	+4.186%	104,685	+104.456%
2025-10-10	77.3400	78.4299	76.4550	76.6800	-1.147%	126,042	+113.015%
2025-10-09	82.9900	83.5500	77.5600	77.5700	-5.472%	136,771	+110.571%
2025-10-08	79.1000	82.3900	78.8000	82.0600	+6.075%	110,407	+99.049%
2025-10-07	76.1500	78.3999	75.5100	77.3600	+1.058%	71,853	+111.143%
2025-10-06	79.2100	79.3992	76.5500	76.5500	-2.310%	61,722	+113.377%
2025-10-03	79.7500	80.8200	78.1600	78.3600	-1.285%	77,217	+108.448%
2025-10-02	78.5700	79.9200	77.6100	79.3800	+1.328%	74,053	+105.770%
2025-10-01	77.0500	78.8100	77.0500	78.3400	+1.529%	64,763	+108.501%
2025-09-30	75.7400	77.4500	75.5600	77.1600	+1.340%	121,391	+111.690%
2025-09-29	77.8900	77.9900	75.6750	76.1400	-2.008%	110,273	+114.526%
2025-09-26	74.2500	78.1400	73.7500	77.7000	+4.986%	106,145	+110.219%
2025-09-25	73.8300	74.8700	73.3700	74.0100	-0.209%	83,205	+120.700%
2025-09-24	74.2000	74.9300	73.0800	74.1650	+0.318%	80,724	+120.239%
2025-09-23	75.7200	76.5200	73.4050	73.9300	-2.428%	183,047	+120.939%
2025-09-22	76.8800	77.4500	75.2900	75.7700	-1.852%	81,000	+115.573%
2025-09-19	79.0000	79.1200	77.0100	77.2000	-2.105%	275,397	+111.580%
2025-09-18	77.6100	79.1650	76.0700	78.8600	+2.575%	92,264	+107.127%
2025-09-17	77.0500	79.5400	76.7400	76.8800	-0.787%	70,690	+112.461%
2025-09-16	77.5900	77.8700	76.6250	77.4900	+0.168%	72,654	+110.788%
2025-09-15	76.9200	78.0000	76.4950	77.3600	+1.085%	73,429	+111.143%
2025-09-12	76.6700	77.3200	76.0500	76.5300	-1.086%	57,610	+113.433%
2025-09-11	75.1800	77.5400	75.1300	77.3700	+2.450%	98,186	+111.115%
2025-09-10	74.5000	76.1900	74.1400	75.5200	+1.369%	82,706	+116.287%
2025-09-09	76.5900	77.0900	73.9050	74.5000	-2.843%	100,360	+119.248%
2025-09-08	77.1500	77.1500	75.1750	76.6800	-0.956%	77,908	+113.015%
2025-09-05	75.9900	77.5950	75.8350	77.4200	+2.083%	70,517	+110.979%
2025-09-04	75.3600	76.0200	74.4100	75.8400	+0.317%	92,134	+115.374%
2025-09-03	75.9600	76.1500	74.5300	75.6000	-1.189%	76,569	+116.058%
2025-09-02	76.5200	76.8841	75.2250	76.5100	-1.747%	91,315	+113.488%
2025-08-29	78.5000	78.7100	77.5300	77.8700	-0.803%	64,089	+109.760%
2025-08-28	79.3000	79.4900	77.7250	78.5000	-0.254%	82,543	+108.076%
2025-08-27	78.6200	79.1300	78.0200	78.7000	-0.769%	57,746	+107.548%
2025-08-26	78.3800	79.8600	78.3800	79.3100	+0.929%	82,560	+105.951%
2025-08-25	79.2900	80.3011	78.4400	78.5800	-1.244%	67,761	+107.865%
2025-08-22	75.8300	80.3700	75.5100	79.5700	+5.001%	183,910	+105.278%
2025-08-21	74.4000	76.3100	74.0000	75.7800	+1.582%	93,249	+115.545%
2025-08-20	74.7800	75.1150	73.7200	74.6000	-0.394%	50,776	+118.954%
2025-08-19	74.1100	74.9200	73.9750	74.8950	+0.598%	47,404	+118.092%
2025-08-18	74.6700	75.2200	73.8045	74.4500	-1.129%	65,714	+119.396%
2025-08-15	75.9600	75.9600	74.5850	75.3000	-0.318%	107,858	+116.919%
2025-08-14	76.0100	76.6000	74.3800	75.5400	-1.653%	84,785	+116.230%
2025-08-13	75.5200	77.3200	75.1050	76.8100	+2.797%	136,737	+112.655%
2025-08-12	73.6400	75.0500	72.9850	74.7200	+3.147%	79,329	+118.603%
2025-08-11	73.5400	74.1700	71.4400	72.4400	-2.015%	89,140	+125.483%
2025-08-08	74.0100	75.3450	73.7700	73.9300	+0.462%	89,222	+120.939%
2025-08-07	74.0000	74.5350	71.9601	73.5900	+0.629%	144,693	+121.960%
2025-08-06	74.7700	74.7700	73.0000	73.1300	-0.854%	121,772	+123.356%
2025-08-05	73.3800	74.2300	72.3800	73.7600	+1.152%	148,927	+121.448%
2025-08-04	74.6500	74.6500	72.5000	72.9200	-1.259%	139,576	+123.999%
2025-08-01	75.5500	76.1500	73.7200	73.8500	-4.475%	123,972	+121.178%
2025-07-31	76.4900	77.5700	75.0700	77.3100	-0.706%	267,793	+111.279%
2025-07-30	79.7800	80.9250	77.6301	77.8600	-2.198%	165,862	+109.787%
2025-07-29	83.0100	83.4700	79.5000	79.6100	-3.221%	149,143	+105.175%
2025-07-28	83.0000	83.9950	81.8600	82.2600	-0.784%	136,038	+98.566%
2025-07-25	86.4500	86.8900	82.8200	82.9100	-5.912%	185,162	+97.009%
2025-07-24	97.0000	97.0000	87.4239	88.1200	-4.879%	233,970	+85.361%
2025-07-23	93.4800	93.5600	91.4000	92.6400	+0.227%	151,002	+76.317%
2025-07-22	92.1800	93.4700	91.8450	92.4300	+0.983%	111,541	+76.718%
2025-07-21	90.6400	92.6047	90.3700	91.5300	+2.063%	119,561	+78.455%
2025-07-18	91.0700	91.3000	89.2100	89.6800	-0.466%	136,117	+82.136%
2025-07-17	87.6900	90.8400	87.6900	90.1000	+1.992%	110,113	+81.287%
2025-07-16	87.7500	88.9500	85.8700	88.3400	+0.839%	142,428	+84.899%
2025-07-15	88.9400	89.0400	87.3200	87.6050	-1.212%	134,806	+86.451%
2025-07-14	87.6700	88.9400	86.5000	88.6800	+0.226%	145,474	+84.190%
2025-07-11	88.3700	89.6500	87.6900	88.4800	-0.952%	146,655	+84.607%
2025-07-10	87.5400	89.6700	87.4850	89.3300	+2.655%	98,409	+82.850%
2025-07-09	86.9400	87.3600	86.1400	87.0200	+0.904%	88,706	+87.704%
2025-07-08	83.5000	86.8500	83.5000	86.2400	+3.679%	135,986	+89.402%
2025-07-07	83.5300	85.0050	82.8489	83.1800	-2.872%	84,519	+96.369%
2025-07-03	84.1900	85.9557	82.7100	85.6400	+1.746%	67,310	+90.729%
2025-07-02	82.7800	84.6000	82.7800	84.1700	+2.359%	136,770	+94.060%
2025-07-01	79.7000	83.4100	79.4375	82.2300	+2.916%	176,067	+98.638%
2025-06-30	81.0400	81.4500	79.8600	79.9000	-1.297%	217,076	+104.431%
2025-06-27	80.3100	81.9000	78.8500	80.9500	+1.238%	320,747	+101.779%
2025-06-26	77.3600	80.2699	77.1400	79.9600	+4.305%	98,948	+104.277%
2025-06-25	76.6400	77.3073	75.7600	76.6600	-0.364%	65,049	+113.071%
2025-06-24	77.4700	77.7496	76.5700	76.9400	+0.483%	88,317	+112.295%
2025-06-23	74.7600	76.5800	74.1000	76.5700	+2.421%	116,889	+113.321%
2025-06-20	76.2900	76.5100	73.8001	74.7600	-0.612%	402,285	+118.486%
2025-06-18	76.3600	77.0900	74.7200	75.2200	-1.827%	119,225	+117.150%
2025-06-17	75.9100	78.5400	75.8500	76.6200	+0.512%	87,551	+113.182%
2025-06-16	77.4700	77.8200	75.2500	76.2300	-0.052%	107,811	+114.273%
2025-06-13	76.8500	77.6950	75.9000	76.2700	-2.017%	89,854	+114.160%
2025-06-12	76.6300	78.2150	76.6300	77.8400	-0.460%	84,422	+109.841%
2025-06-11	79.5400	79.5400	76.3200	78.2000	-1.555%	113,842	+108.875%
2025-06-10	79.2400	79.9600	78.4250	79.4350	+0.563%	156,176	+105.627%
2025-06-09	78.7200	80.1800	77.1902	78.9900	+1.055%	81,242	+106.786%
2025-06-06	78.4900	79.6700	78.0200	78.1650	+0.754%	64,878	+108.968%
2025-06-05	77.7800	78.2799	76.2679	77.5800	+0.343%	79,833	+110.544%
2025-06-04	77.4400	77.8900	76.5900	77.3150	+0.605%	68,261	+111.266%
2025-06-03	75.6000	77.3900	74.4900	76.8500	+1.680%	94,858	+112.544%
2025-06-02	73.6500	76.5400	73.6150	75.5800	+4.119%	129,221	+116.115%
2025-05-30	73.0800	73.0900	71.8500	72.5900	-0.752%	96,215	+125.017%
2025-05-29	73.3300	73.7500	72.0000	73.1400	+0.137%	97,202	+123.325%
2025-05-28	72.4000	73.3500	71.4700	73.0400	+0.055%	123,971	+123.631%
2025-05-27	71.1300	73.0200	70.3950	73.0000	+4.510%	93,901	+123.753%
2025-05-23	68.2300	70.2900	68.2200	69.8500	+0.086%	104,109	+133.844%
2025-05-22	70.2300	70.4400	68.2700	69.7900	-0.993%	111,369	+134.045%
2025-05-21	71.4000	72.0000	69.5000	70.4900	-2.625%	137,961	+131.721%
2025-05-20	72.2100	73.0000	71.4079	72.3900	-0.495%	57,389	+125.639%
2025-05-19	71.2600	72.7900	71.0400	72.7500	+0.248%	103,405	+124.522%
2025-05-16	71.5000	72.7100	70.5000	72.5700	+1.228%	143,873	+125.079%
2025-05-15	70.3600	71.8268	70.1800	71.6900	+1.015%	81,279	+127.842%
2025-05-14	70.8800	72.3500	70.7600	70.9700	-0.602%	106,858	+130.154%
2025-05-13	71.8900	72.7800	70.8907	71.4000	-0.265%	100,124	+128.768%
2025-05-12	71.4300	72.1505	70.1080	71.5900	+5.777%	133,784	+128.160%
2025-05-09	69.1300	69.5400	66.5900	67.6800	-1.067%	126,452	+141.342%
2025-05-08	67.6600	69.3850	67.1600	68.4100	+2.826%	116,828	+138.766%
2025-05-07	67.6000	68.1900	65.6900	66.5300	-1.641%	158,187	+145.513%
2025-05-06	68.6300	68.7050	66.8900	67.6400	-1.957%	135,247	+141.484%
2025-05-05	68.6600	69.6800	67.9700	68.9900	-0.246%	151,258	+136.759%
2025-05-02	67.0600	69.4800	66.4500	69.1600	+3.844%	219,762	+136.177%
2025-05-01	64.4650	67.1900	63.5801	66.6000	+3.320%	144,851	+145.255%
2025-04-30	62.4500	64.7550	61.8400	64.4600	-0.309%	211,004	+153.397%
2025-04-29	63.6600	65.2900	62.8015	64.6600	+0.435%	327,053	+152.614%
2025-04-28	61.6100	64.5980	60.2174	64.3800	+6.133%	315,766	+153.712%
2025-04-25	60.5000	61.6200	57.6263	60.6600	-2.820%	222,209	+169.271%
2025-04-24	53.9600	63.1400	53.3250	62.4200	+5.940%	472,867	+161.679%
2025-04-23	57.5700	59.9350	57.4000	58.9200	+5.308%	280,053	+177.223%
2025-04-22	54.1000	56.3650	53.9500	55.9500	+4.287%	170,335	+191.939%
2025-04-21	53.8300	54.7200	52.5300	53.6500	-0.390%	232,550	+204.455%
2025-04-17	55.1600	55.3700	53.6000	53.8600	-1.084%	138,377	+203.268%
2025-04-16	54.0900	55.6083	53.6500	54.4500	-0.293%	126,439	+199.982%
2025-04-15	54.8000	56.7400	53.8444	54.6100	-0.745%	251,898	+199.103%
2025-04-14	55.7400	56.9450	54.4200	55.0200	-0.865%	250,810	+196.874%
2025-04-11	53.5000	55.9400	53.0000	55.5000	+6.179%	202,285	+194.306%
2025-04-10	53.3600	53.8350	50.4250	52.2700	-4.652%	159,995	+212.493%
2025-04-09	49.8300	55.9500	48.5300	54.8200	+9.181%	360,605	+197.957%
2025-04-08	52.6800	53.6800	49.5100	50.2100	-1.414%	313,440	+225.314%
2025-04-07	48.6800	52.8300	47.9300	50.9300	+0.355%	329,656	+220.715%
2025-04-04	51.4200	51.5000	46.8050	50.7500	-4.980%	399,463	+221.852%
2025-04-03	57.8000	57.8000	53.3000	53.4100	-10.671%	261,815	+205.823%
2025-04-02	58.9900	60.2350	58.7500	59.7900	+0.369%	186,167	+173.189%
2025-04-01	60.5100	60.5100	59.0000	59.5700	-1.732%	211,733	+174.198%
2025-03-31	60.8000	62.2200	58.8400	60.6200	-2.368%	186,012	+169.449%
2025-03-28	65.0000	65.2850	61.6200	62.0900	-4.344%	123,406	+163.070%
2025-03-27	65.0000	65.7850	64.1300	64.9100	-0.719%	131,158	+151.641%
2025-03-26	67.5900	67.7670	65.2000	65.3800	-1.743%	113,730	+149.832%
2025-03-25	67.3500	68.2500	66.4200	66.5400	-1.261%	94,263	+145.476%
2025-03-24	67.3700	68.8000	67.2000	67.3900	+1.675%	101,073	+142.380%
2025-03-21	68.7250	68.7250	66.1400	66.2800	-4.137%	267,785	+146.439%
2025-03-20	69.5800	70.4300	69.0500	69.1400	-1.818%	72,062	+136.245%
2025-03-19	69.8400	71.2656	69.6050	70.4200	+0.299%	98,226	+131.951%
2025-03-18	70.4900	70.6600	69.4500	70.2100	-0.270%	85,242	+132.645%
2025-03-17	70.4400	71.6750	69.1663	70.4000	+0.100%	129,010	+132.017%
2025-03-14	69.5000	70.7100	68.1001	70.3300	+1.677%	93,162	+132.248%
2025-03-13	67.1300	69.4400	67.1000	69.1700	+3.239%	121,617	+136.143%