Dark

NBN
Northeast Bank Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

134.97USD-0.867%(-1.18)74,729

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-136.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	136.7800	137.4800	133.8300	134.9200	-0.903%	74,729	0.000%
2026-08-13	135.5000	136.6700	135.0700	136.1500	+1.370%	74,654	-0.903%
2026-08-12	135.6600	136.6100	134.1000	134.3100	-0.245%	89,243	+0.454%
2026-08-11	134.4000	135.9500	132.8900	134.6400	+0.613%	107,922	+0.208%
2026-08-10	132.6800	134.6500	131.7800	133.8200	+0.285%	159,990	+0.822%
2026-08-07	133.0800	134.1400	131.3500	133.4400	-0.097%	97,875	+1.109%
2026-08-06	133.5300	135.2850	132.7000	133.5700	-0.037%	122,715	+1.011%
2026-08-05	135.2900	135.5777	133.3900	133.6200	-1.256%	84,435	+0.973%
2026-08-04	133.6100	135.9300	132.7000	135.3200	+2.213%	83,100	-0.296%
2026-08-03	126.9500	132.9600	123.5000	132.3900	+6.620%	122,929	+1.911%
2026-07-31	123.4900	124.8500	121.3400	124.1700	+1.033%	113,413	+8.657%
2026-07-30	122.1700	125.5350	122.1700	122.9000	+1.419%	91,339	+9.780%
2026-07-29	126.6600	127.7500	120.8100	121.1800	-4.175%	185,746	+11.339%
2026-07-28	133.1300	137.2475	124.6250	126.4600	-4.996%	236,938	+6.690%
2026-07-27	132.9900	140.0000	132.0500	133.1100	+2.994%	213,748	+1.360%
2026-07-24	128.8200	131.3000	126.5500	129.2400	+1.111%	92,889	+4.395%
2026-07-23	126.6800	128.2100	125.4500	127.8200	-0.614%	76,066	+5.555%
2026-07-22	131.2500	132.0000	127.0200	128.6100	-2.413%	113,082	+4.906%
2026-07-21	131.2100	132.4400	129.3800	131.7900	+0.880%	137,271	+2.375%
2026-07-20	132.6300	134.6000	129.8000	130.6400	-1.389%	141,135	+3.276%
2026-07-17	134.6300	135.1500	126.8169	132.4800	-2.810%	147,377	+1.842%
2026-07-16	132.2600	136.8100	131.1000	136.3100	+3.383%	136,056	-1.020%
2026-07-15	129.7900	133.7200	129.7900	131.8500	+1.689%	70,940	+2.328%
2026-07-14	130.6550	133.0000	129.4100	129.6600	-1.174%	95,261	+4.057%
2026-07-13	131.5500	132.6500	129.6700	131.2000	-0.523%	107,939	+2.835%
2026-07-10	130.9800	132.3500	130.0050	131.8900	+0.926%	118,595	+2.297%
2026-07-09	129.5500	131.4800	128.1900	130.6800	+2.094%	116,535	+3.245%
2026-07-08	131.2500	131.3900	127.8400	128.0000	-3.520%	118,021	+5.406%
2026-07-07	135.7200	135.9000	132.6700	132.6700	-2.384%	143,759	+1.696%
2026-07-06	134.4800	136.4800	132.4750	135.9100	+1.063%	138,889	-0.728%
2026-07-02	137.7600	138.5500	132.6550	134.4800	-2.203%	122,894	+0.327%
2026-07-01	132.5300	137.5900	132.3500	137.5100	+3.758%	184,470	-1.883%
2026-06-30	132.3300	133.2850	130.8500	132.5300	-0.398%	130,231	+1.803%
2026-06-29	132.3700	133.2450	130.4650	133.0600	+0.211%	105,328	+1.398%
2026-06-26	130.9000	134.1500	128.3900	132.7800	+1.942%	296,076	+1.612%
2026-06-25	129.0600	131.4800	127.7800	130.2500	+1.378%	158,691	+3.585%
2026-06-24	128.0000	129.4100	127.1600	128.4800	+0.383%	107,306	+5.012%
2026-06-23	128.1500	129.5000	127.7300	127.9900	-0.016%	191,462	+5.414%
2026-06-22	126.2800	128.9999	124.3650	128.0100	+1.202%	133,603	+5.398%
2026-06-18	126.3500	128.7500	124.3667	126.4900	+1.468%	189,698	+6.665%
2026-06-17	127.4900	129.7800	123.5200	124.6600	-2.541%	193,005	+8.230%
2026-06-16	127.0000	129.7700	126.4400	127.9100	+1.403%	141,820	+5.480%
2026-06-15	131.9100	142.3100	125.6650	126.1400	-2.909%	162,526	+6.961%
2026-06-12	129.3200	130.8800	122.7250	129.9200	+0.956%	129,273	+3.849%
2026-06-11	127.1500	129.2200	125.0800	128.6900	+1.491%	149,347	+4.841%
2026-06-10	124.4800	129.4400	120.5800	126.8000	+1.995%	147,418	+6.404%
2026-06-09	121.2700	124.6500	121.2700	124.3200	+3.196%	175,698	+8.526%
2026-06-08	120.1800	121.8000	117.4750	120.4700	+0.989%	195,566	+11.995%
2026-06-05	120.8200	121.6900	119.0850	119.2900	-1.315%	147,066	+13.103%
2026-06-04	119.3000	122.3000	119.1700	120.8800	+2.441%	113,546	+11.615%
2026-06-03	120.1800	120.2900	114.5000	118.0000	-2.656%	165,609	+14.339%
2026-06-02	120.8700	123.4000	119.3400	121.2200	-0.362%	99,674	+11.302%
2026-06-01	124.8100	124.8300	119.4101	121.6600	-3.245%	265,823	+10.899%
2026-05-29	123.8400	126.8350	123.8100	125.7400	+1.362%	132,975	+7.301%
2026-05-28	124.6200	125.1500	121.4300	124.0500	-0.744%	168,581	+8.763%
2026-05-27	126.6400	128.3750	124.5000	124.9800	-1.311%	233,859	+7.953%
2026-05-26	124.7900	127.5000	124.7900	126.6400	+2.543%	140,094	+6.538%
2026-05-22	124.3200	125.8000	123.1250	123.5000	-0.620%	107,046	+9.247%
2026-05-21	121.6500	124.3900	119.7750	124.2700	+1.902%	199,941	+8.570%
2026-05-20	118.4200	121.9500	116.3800	121.9500	+3.725%	269,965	+10.636%
2026-05-19	118.2300	118.3750	116.7500	117.5700	-0.558%	100,930	+14.757%
2026-05-18	116.1200	119.2800	116.1200	118.2300	+2.648%	88,268	+14.117%
2026-05-15	118.1200	122.5000	114.1000	115.1800	-2.654%	107,495	+17.138%
2026-05-14	118.6100	121.3000	118.2100	118.3200	-0.244%	87,107	+14.030%
2026-05-13	120.9400	121.5800	117.5900	118.6100	-2.571%	90,862	+13.751%
2026-05-12	123.3300	123.7900	119.8200	121.7400	-1.297%	77,480	+10.826%
2026-05-11	124.6500	124.6500	122.5100	123.3400	-1.051%	94,186	+9.389%
2026-05-08	126.4100	126.4850	123.2400	124.6500	-0.780%	85,798	+8.239%
2026-05-07	128.1900	129.6450	125.1300	125.6300	-1.844%	80,020	+7.395%
2026-05-06	128.6000	130.0000	123.8050	127.9900	+1.082%	93,319	+5.414%
2026-05-05	124.4700	128.1550	122.8500	126.6200	+2.718%	76,498	+6.555%
2026-05-04	124.4400	126.4750	123.1300	123.2700	-1.463%	76,597	+9.451%
2026-05-01	124.1500	126.1900	122.3500	125.1000	+0.603%	52,768	+7.850%
2026-04-30	123.3200	125.4650	123.0200	124.3500	+0.282%	118,500	+8.500%
2026-04-29	130.3000	133.0500	122.7400	124.0000	-4.025%	244,459	+8.806%
2026-04-28	128.5200	135.6200	127.6800	129.2000	+4.556%	269,307	+4.427%
2026-04-27	119.7700	125.2250	119.7700	123.5700	+3.173%	134,531	+9.185%
2026-04-24	121.5000	121.8000	119.3900	119.7700	-1.820%	129,322	+12.649%
2026-04-23	121.4100	123.0000	119.3000	121.9900	+0.644%	78,457	+10.599%
2026-04-22	122.6700	123.4800	120.8100	121.2100	-0.940%	70,365	+11.311%
2026-04-21	124.6500	124.6600	121.6050	122.3600	-1.695%	82,214	+10.265%
2026-04-20	123.9500	125.1000	122.2800	124.4700	+0.258%	53,604	+8.396%
2026-04-17	122.3800	127.0000	121.6650	124.1500	+2.637%	98,668	+8.675%
2026-04-16	122.9000	124.3200	117.8800	120.9600	-1.930%	71,114	+11.541%
2026-04-15	122.9700	124.6400	121.3800	123.3400	+0.154%	98,553	+9.389%
2026-04-14	123.5000	123.5000	120.7500	123.1500	-0.324%	107,007	+9.557%
2026-04-13	123.1300	124.5000	121.4200	123.5500	-0.282%	102,627	+9.203%
2026-04-10	124.4000	124.9300	122.3000	123.9000	-0.498%	111,830	+8.894%
2026-04-09	120.3900	125.0850	120.0900	124.5200	+3.285%	202,612	+8.352%
2026-04-08	121.2000	123.4100	119.9746	120.5600	+2.144%	122,491	+11.911%
2026-04-07	116.7200	118.4500	115.6800	118.0300	+1.036%	94,006	+14.310%
2026-04-06	115.5100	117.5100	114.2800	116.8200	+0.456%	89,929	+15.494%
2026-04-02	113.6800	116.4400	112.2600	116.2900	+1.087%	83,929	+16.020%
2026-04-01	112.3700	115.7900	112.3700	115.0400	+2.376%	68,510	+17.281%
2026-03-31	111.2900	112.7900	109.2500	112.3700	+2.164%	165,183	+20.068%
2026-03-30	109.3700	110.6000	108.4000	109.9900	+1.094%	132,803	+22.666%
2026-03-27	108.7500	109.9800	106.5700	108.8000	-0.275%	105,985	+24.007%
2026-03-26	108.0400	109.5200	107.9600	109.1000	-0.192%	113,007	+23.666%
2026-03-25	111.3300	111.9600	108.4100	109.3100	-0.808%	77,112	+23.429%
2026-03-24	107.3300	110.9600	106.4000	110.2000	+2.207%	126,908	+22.432%
2026-03-23	108.9800	111.2300	107.5950	107.8200	+1.392%	239,223	+25.134%
2026-03-20	107.8300	109.0800	105.5100	106.3400	-1.226%	224,259	+26.876%
2026-03-19	105.5700	108.2000	105.0200	107.6600	+0.909%	107,553	+25.320%
2026-03-18	107.6000	109.0550	106.0000	106.6900	-1.993%	111,886	+26.460%
2026-03-17	110.4900	114.3000	108.5300	108.8600	-0.757%	114,111	+23.939%
2026-03-16	109.6700	112.1800	109.2650	109.6900	+0.476%	92,150	+23.001%
2026-03-13	109.7000	111.1400	108.2300	109.1700	+0.340%	118,790	+23.587%
2026-03-12	105.8700	110.7100	105.5650	108.8000	+0.341%	145,301	+24.007%
2026-03-11	107.0400	110.7800	107.0400	108.4300	+0.240%	130,679	+24.431%
2026-03-10	106.8800	113.1400	106.8800	108.1700	+1.207%	186,008	+24.730%
2026-03-09	104.4100	108.9000	103.8000	106.8800	+0.697%	172,487	+26.235%
2026-03-06	106.0100	107.6450	104.2400	106.1400	-2.784%	97,735	+27.115%
2026-03-05	110.7800	110.7900	108.1800	109.1800	-1.764%	62,284	+23.576%
2026-03-04	112.7800	113.6950	111.1100	111.1400	-0.269%	95,716	+21.396%
2026-03-03	111.0500	112.2899	109.1300	111.4400	-1.337%	76,016	+21.070%
2026-03-02	110.2700	113.3350	110.2600	112.9500	+1.867%	64,000	+19.451%
2026-02-27	113.7800	113.7800	110.2300	110.8800	-4.298%	119,337	+21.681%
2026-02-26	113.9250	115.9900	112.8900	115.8600	+0.312%	119,942	+16.451%
2026-02-25	114.0100	117.4300	113.1300	115.5000	+2.484%	80,946	+16.814%
2026-02-24	113.1400	114.0000	109.7900	112.7000	-0.098%	100,731	+19.716%
2026-02-23	116.3600	117.2000	110.7800	112.8100	-3.267%	121,120	+19.599%
2026-02-20	116.4300	117.6700	114.1906	116.6200	-0.171%	99,630	+15.692%
2026-02-19	116.0000	117.5400	115.0000	116.8200	-0.188%	97,454	+15.494%
2026-02-18	120.2700	122.4000	116.2400	117.0400	-2.887%	100,411	+15.277%
2026-02-17	120.6200	123.0300	119.7300	120.5200	-0.017%	115,192	+11.948%
2026-02-13	120.2800	122.2600	117.0200	120.5400	+0.058%	80,868	+11.930%
2026-02-12	121.9100	121.9100	118.6850	120.4700	-0.594%	69,867	+11.995%
2026-02-11	121.9400	123.0500	119.9500	121.1900	+0.331%	91,687	+11.329%
2026-02-10	123.8800	124.8550	119.4000	120.7900	-2.855%	178,527	+11.698%
2026-02-09	125.1100	125.8500	122.9200	124.3400	-0.798%	105,383	+8.509%
2026-02-06	122.9100	125.8900	122.5300	125.3400	+2.906%	115,070	+7.643%
2026-02-05	121.0000	123.6800	118.9400	121.8000	-0.401%	114,919	+10.772%
2026-02-04	123.0000	126.2550	121.4300	122.2900	-0.114%	93,915	+10.328%
2026-02-03	119.3100	122.7900	119.3100	122.4300	+2.761%	66,168	+10.202%
2026-02-02	115.2300	120.2900	113.5750	119.1400	+3.393%	87,981	+13.245%
2026-01-30	116.4700	117.4500	109.5700	115.2300	-1.639%	111,025	+17.088%
2026-01-29	114.2200	117.1500	111.7100	117.1500	+2.502%	82,417	+15.169%
2026-01-28	110.7500	116.0000	110.7500	114.2900	+3.862%	117,597	+18.051%
2026-01-27	111.7500	111.7500	106.3750	110.0400	-3.685%	219,689	+22.610%
2026-01-26	114.1300	115.4750	112.8600	114.2500	+0.105%	87,255	+18.092%
2026-01-23	119.2700	120.4350	113.1450	114.1300	-5.089%	92,627	+18.216%
2026-01-22	118.8400	121.4750	118.4000	120.2500	+1.941%	75,005	+12.200%
2026-01-21	114.3600	119.9500	114.3600	117.9600	+3.984%	93,415	+14.378%
2026-01-20	112.5000	115.4600	112.5000	113.4400	-0.657%	70,448	+18.935%
2026-01-16	115.0500	117.2800	114.1900	114.1900	-1.151%	138,225	+18.154%
2026-01-15	112.6000	116.3900	112.1650	115.5200	+3.124%	182,224	+16.794%
2026-01-14	108.4800	112.6700	107.7900	112.0200	+3.263%	138,390	+20.443%
2026-01-13	108.5800	109.1300	106.8100	108.4800	+0.074%	69,249	+24.373%
2026-01-12	107.0500	109.3100	105.2050	108.4000	+0.333%	132,477	+24.465%
2026-01-09	112.2200	113.0600	107.8100	108.0400	-3.725%	179,347	+24.880%
2026-01-08	106.1200	113.4725	106.1200	112.2200	+5.124%	104,785	+20.228%
2026-01-07	107.4500	108.3000	105.1900	106.7500	-0.781%	110,178	+26.389%
2026-01-06	106.5100	107.7600	104.5550	107.5900	+1.156%	174,257	+25.402%
2026-01-05	102.6300	106.6900	102.6300	106.3600	+3.403%	146,273	+26.852%
2026-01-02	104.2200	105.0000	102.4100	102.8600	-1.030%	97,264	+31.169%
2025-12-31	104.7900	105.9000	103.4050	103.9300	-1.038%	190,180	+29.818%
2025-12-30	105.5200	106.0000	102.9750	105.0200	-0.831%	152,007	+28.471%
2025-12-29	106.7000	107.0000	104.9500	105.9000	-0.104%	45,285	+27.403%
2025-12-26	108.1500	108.1500	105.3400	106.0100	-1.660%	59,912	+27.271%
2025-12-24	106.2300	107.8800	106.0100	107.8000	+1.078%	48,119	+25.158%
2025-12-23	107.0000	108.0000	106.0200	106.6500	-0.745%	124,332	+26.507%
2025-12-22	107.6600	108.4500	106.2800	107.4500	+0.289%	100,007	+25.565%
2025-12-19	108.9900	110.2300	106.6100	107.1400	-2.075%	203,599	+25.929%
2025-12-18	103.2300	111.5100	102.9950	109.4100	+8.628%	132,993	+23.316%
2025-12-17	100.9500	102.9600	100.4500	100.7200	-0.504%	109,934	+33.956%
2025-12-16	100.0700	101.9800	98.8150	101.2300	+1.068%	93,364	+33.281%
2025-12-15	100.4400	100.4500	98.1450	100.1600	+0.927%	104,019	+34.704%
2025-12-12	99.2300	100.5800	98.7950	99.2400	-0.081%	189,623	+35.953%
2025-12-11	97.5600	100.6500	97.0000	99.3200	+1.648%	189,798	+35.844%
2025-12-10	94.0800	98.0200	93.8350	97.7100	+4.168%	115,025	+38.082%
2025-12-09	93.4800	95.0000	92.5422	93.8000	+0.665%	90,207	+43.838%
2025-12-08	92.0600	93.7300	92.0000	93.1800	+1.140%	47,423	+44.795%
2025-12-05	92.0300	92.7050	91.1600	92.1300	-0.497%	46,994	+46.445%
2025-12-04	91.5100	93.1400	90.7427	92.5900	+0.412%	49,161	+45.718%
2025-12-03	89.5000	92.2100	89.4500	92.2100	+3.097%	56,328	+46.318%
2025-12-02	91.3600	92.8400	89.1200	89.4400	-1.367%	69,624	+50.850%
2025-12-01	88.0800	91.1300	87.9300	90.6800	+2.025%	58,521	+48.787%
2025-11-28	88.7075	89.1500	87.2650	88.8800	+0.782%	30,085	+51.800%
2025-11-26	86.6300	88.4000	86.6300	88.1900	+0.985%	57,840	+52.988%
2025-11-25	84.2500	87.8050	84.2500	87.3300	+4.101%	54,233	+54.494%
2025-11-24	84.0900	86.1700	83.0100	83.8900	-0.781%	91,136	+60.830%
2025-11-21	82.1400	86.7600	82.1400	84.5500	+3.337%	127,315	+59.574%
2025-11-20	83.3300	84.8900	80.7450	81.8200	-1.052%	74,407	+64.899%
2025-11-19	85.1200	85.1200	82.5000	82.6900	-0.373%	59,760	+63.164%
2025-11-18	81.7900	83.9550	81.3500	83.0000	+1.554%	68,647	+62.554%
2025-11-17	84.7800	84.8500	80.9250	81.7300	-4.253%	68,818	+65.080%
2025-11-14	83.1500	86.0350	83.0000	85.3600	+1.510%	59,454	+58.060%
2025-11-13	85.7400	85.9550	83.0400	84.0900	-1.632%	77,212	+60.447%
2025-11-12	86.0550	87.2050	85.3000	85.4850	-0.134%	59,966	+57.829%
2025-11-11	85.5100	85.8500	84.7500	85.6000	+0.623%	38,789	+57.617%
2025-11-10	85.6600	85.9750	84.3500	85.0700	-0.211%	62,970	+58.599%
2025-11-07	84.1300	85.3500	82.7900	85.2500	+1.367%	40,386	+58.264%
2025-11-06	86.2800	86.2800	83.9500	84.1000	-2.594%	38,657	+60.428%
2025-11-05	85.0200	87.3300	85.0100	86.3400	+1.338%	48,841	+56.266%
2025-11-04	87.0100	87.3500	85.0100	85.2000	-2.873%	59,524	+58.357%
2025-11-03	85.6300	88.4800	85.3100	87.7200	+1.669%	76,667	+53.808%
2025-10-31	85.6300	88.5050	85.5000	86.2800	+0.267%	59,107	+56.375%
2025-10-30	90.0400	91.2400	86.0400	86.0500	-5.294%	88,159	+56.793%
2025-10-29	94.6400	96.8800	89.6300	90.8600	-6.695%	102,753	+48.492%
2025-10-28	95.7800	97.8000	94.8000	97.3800	+1.586%	39,024	+38.550%
2025-10-27	97.4300	97.4300	95.7800	95.8600	-1.490%	30,208	+40.747%
2025-10-24	95.0000	97.6700	95.0000	97.3100	+3.422%	36,574	+38.650%
2025-10-23	94.1900	95.3800	93.8800	94.0900	-0.869%	26,020	+43.395%
2025-10-22	94.9900	95.9800	94.6000	94.9150	+0.984%	39,064	+42.148%
2025-10-21	93.6700	94.7100	93.5700	93.9900	-0.181%	56,773	+43.547%
2025-10-20	91.5000	95.3750	91.1700	94.1600	+3.998%	66,610	+43.288%
2025-10-17	90.7600	91.5000	90.3800	90.5400	+0.813%	52,646	+49.017%
2025-10-16	93.1000	93.1000	88.9100	89.8100	-4.085%	105,128	+50.228%
2025-10-15	96.4700	97.1600	93.3300	93.6350	-2.453%	54,573	+44.091%
2025-10-14	90.7800	96.3500	90.7800	95.9900	+3.695%	90,468	+40.556%
2025-10-13	93.2500	93.7550	91.9900	92.5700	+1.247%	74,489	+45.749%
2025-10-10	94.3100	95.9600	91.4100	91.4300	-3.167%	76,101	+47.566%
2025-10-09	95.0500	95.5750	94.1514	94.4200	-1.141%	48,063	+42.893%
2025-10-08	95.9900	97.0425	95.0350	95.5100	+0.505%	65,748	+41.263%
2025-10-07	97.2800	98.1350	94.9800	95.0300	-2.202%	70,055	+41.976%
2025-10-06	95.6000	97.9700	95.4200	97.1700	+2.662%	84,940	+38.849%
2025-10-03	93.5000	96.5000	93.4500	94.6500	+0.917%	74,503	+42.546%
2025-10-02	97.7500	97.7500	93.7900	93.7900	-4.782%	97,405	+43.853%
2025-10-01	99.4100	100.1350	97.0300	98.5000	-1.657%	96,873	+36.975%
2025-09-30	101.2500	101.2500	99.5000	100.1600	-1.446%	103,197	+34.704%
2025-09-29	103.6900	104.0950	101.3900	101.6300	-0.994%	74,865	+32.756%
2025-09-26	103.2800	107.1350	102.4500	102.6500	-0.514%	90,401	+31.437%
2025-09-25	107.2000	107.4900	102.7500	103.1800	-4.135%	66,322	+30.762%
2025-09-24	109.0500	109.4100	107.5100	107.6300	-0.527%	108,892	+25.355%
2025-09-23	109.2200	111.2200	107.8050	108.2000	-0.478%	83,319	+24.695%
2025-09-22	109.1700	110.1000	107.4500	108.7200	-0.631%	121,177	+24.099%
2025-09-19	112.7500	112.7500	109.3000	109.4100	-3.057%	301,468	+23.316%
2025-09-18	109.5600	113.0100	109.5600	112.8600	+3.532%	65,928	+19.546%
2025-09-17	109.3100	112.2200	108.6200	109.0100	+0.331%	80,689	+23.768%
2025-09-16	109.6800	110.5000	107.9400	108.6500	-1.362%	105,863	+24.179%
2025-09-15	110.7100	111.2300	108.6700	110.1500	-0.226%	63,392	+22.488%
2025-09-12	110.8600	111.2700	109.0000	110.4000	-0.523%	71,750	+22.210%
2025-09-11	110.7800	111.4800	110.0600	110.9800	+0.525%	63,793	+21.571%
2025-09-10	110.4800	111.5000	108.9800	110.4000	-0.406%	80,417	+22.210%
2025-09-09	110.6900	111.1700	108.5950	110.8500	+0.553%	116,618	+21.714%
2025-09-08	109.0200	110.6600	109.0200	110.2400	+1.119%	42,983	+22.388%
2025-09-05	110.3600	112.0000	107.8106	109.0200	-1.304%	63,189	+23.757%
2025-09-04	109.8800	110.5100	109.2600	110.4600	+1.219%	36,160	+22.144%
2025-09-03	108.8400	110.9700	107.9800	109.1300	-0.192%	44,891	+23.632%
2025-09-02	109.2400	110.2300	107.7600	109.3400	-1.103%	46,490	+23.395%
2025-08-29	110.7400	111.2775	109.8550	110.5600	-0.126%	69,376	+22.033%
2025-08-28	110.7800	111.5000	109.7900	110.7000	+0.027%	88,794	+21.879%
2025-08-27	109.8400	111.0950	109.4700	110.6700	+0.326%	67,060	+21.912%
2025-08-26	108.7600	110.8069	107.7004	110.3100	+1.109%	83,208	+22.310%
2025-08-25	107.5821	110.0100	107.5400	109.1000	+0.757%	86,393	+23.666%
2025-08-22	103.1000	108.4500	103.1000	108.2800	+5.991%	87,032	+24.603%
2025-08-21	101.7500	103.0000	100.8200	102.1600	+0.235%	46,014	+32.067%
2025-08-20	102.6300	103.2000	101.1700	101.9200	-0.157%	46,634	+32.378%
2025-08-19	102.2800	103.1750	100.4000	102.0800	-0.098%	73,315	+32.171%
2025-08-18	100.2200	102.5300	100.1500	102.1800	+2.068%	72,081	+32.041%
2025-08-15	103.7500	103.7500	99.3200	100.1100	-3.229%	186,700	+34.772%
2025-08-14	102.4300	104.1600	101.3800	103.4500	-0.414%	83,808	+30.420%
2025-08-13	103.5800	103.8800	100.9600	103.8800	+1.495%	97,328	+29.881%
2025-08-12	98.5000	102.5300	98.5000	102.3500	+4.759%	109,999	+31.822%
2025-08-11	97.3900	98.5500	96.8100	97.7000	+0.852%	91,291	+38.096%
2025-08-08	95.1700	97.0000	94.0900	96.8750	+2.851%	61,302	+39.272%
2025-08-07	94.2000	95.2650	92.5125	94.1900	+0.437%	70,637	+43.242%
2025-08-06	95.5400	95.8200	92.8400	93.7800	-1.996%	60,133	+43.869%
2025-08-05	94.1700	96.1100	92.7150	95.6900	+1.776%	125,650	+40.997%
2025-08-04	93.0800	96.9995	91.1500	94.0200	+1.097%	93,719	+43.501%
2025-08-01	97.3400	97.3400	92.3300	93.0000	-6.222%	210,091	+45.075%
2025-07-31	100.8100	102.0000	98.4150	99.1700	-1.685%	106,706	+36.049%
2025-07-30	104.8600	105.3700	100.3050	100.8700	-3.075%	179,879	+33.756%
2025-07-29	101.5000	105.5000	98.7200	104.0700	+6.564%	133,763	+29.644%
2025-07-28	95.9300	98.7600	95.3500	97.6600	+1.856%	102,851	+38.153%
2025-07-25	96.3200	96.7700	95.2550	95.8800	-0.591%	158,463	+40.718%
2025-07-24	95.5900	97.2700	95.5825	96.4500	+0.511%	73,479	+39.886%
2025-07-23	96.2700	96.3900	94.5900	95.9600	+0.555%	57,006	+40.600%
2025-07-22	94.6600	97.7225	94.6200	95.4300	+0.484%	118,644	+41.381%
2025-07-21	95.6100	96.9800	94.7800	94.9700	-0.357%	49,076	+42.066%
2025-07-18	96.6700	97.4400	94.3300	95.3100	-0.657%	76,106	+41.559%
2025-07-17	96.1000	97.4650	95.3400	95.9400	+0.482%	55,486	+40.630%
2025-07-16	96.0200	96.8300	93.9000	95.4800	+0.263%	143,596	+41.307%
2025-07-15	98.2800	98.7000	95.0100	95.2300	-3.613%	122,819	+41.678%
2025-07-14	95.3900	98.8000	94.9700	98.8000	+3.304%	163,893	+36.559%
2025-07-11	96.5300	96.7000	95.5000	95.6400	-1.158%	161,533	+41.071%
2025-07-10	95.2100	97.2550	95.0100	96.7600	+1.013%	128,666	+39.438%
2025-07-09	96.0100	96.2000	94.1301	95.7900	+0.209%	60,856	+40.850%
2025-07-08	94.9900	96.5650	94.6100	95.5900	+1.346%	98,219	+41.144%
2025-07-07	96.0000	96.4500	94.1500	94.3200	-1.678%	152,298	+43.045%
2025-07-03	94.9500	96.6500	94.6100	95.9300	+1.718%	35,038	+40.644%
2025-07-02	93.9800	94.4100	91.8500	94.3100	+2.012%	85,887	+43.060%
2025-07-01	88.5000	93.2750	88.4500	92.4500	+3.888%	126,125	+45.938%
2025-06-30	88.8400	89.1500	87.5100	88.9900	+0.781%	141,187	+51.613%
2025-06-27	88.6400	89.0650	87.4600	88.3000	+0.034%	250,675	+52.797%
2025-06-26	85.7600	88.4700	85.2700	88.2700	+3.688%	94,981	+52.849%
2025-06-25	85.9400	86.7000	84.4700	85.1300	-1.127%	94,438	+58.487%
2025-06-24	86.7000	87.9500	85.7600	86.1000	-0.324%	125,121	+56.702%
2025-06-23	82.5200	86.3800	82.5200	86.3800	+4.678%	102,552	+56.194%
2025-06-20	82.5200	82.8400	81.1300	82.5200	+0.536%	168,879	+63.500%
2025-06-18	81.0500	83.1900	80.4500	82.0800	+0.749%	104,219	+64.376%
2025-06-17	82.5000	83.0500	81.3600	81.4700	-1.666%	128,556	+65.607%
2025-06-16	84.1700	84.8000	82.6200	82.8500	-0.337%	132,156	+62.849%
2025-06-13	84.3100	84.3100	82.8500	83.1300	-2.555%	70,248	+62.300%
2025-06-12	84.7700	85.8775	84.3300	85.3100	-0.129%	66,241	+58.153%
2025-06-11	85.9500	86.8050	84.9550	85.4200	-0.327%	45,045	+57.949%
2025-06-10	84.5300	85.9500	84.2700	85.7000	+1.420%	62,559	+57.433%
2025-06-09	83.1900	84.7700	83.1900	84.5000	+1.587%	93,147	+59.669%
2025-06-06	81.4900	83.5000	81.4900	83.1800	+3.137%	72,111	+62.202%
2025-06-05	81.0400	81.2000	79.7900	80.6500	+0.050%	75,681	+67.291%
2025-06-04	81.2500	81.8750	79.0500	80.6100	-1.141%	62,434	+67.374%
2025-06-03	81.7600	82.6200	81.3900	81.5400	-0.293%	52,239	+65.465%
2025-06-02	84.0000	84.0000	81.6900	81.7800	-2.445%	33,293	+64.979%
2025-05-30	83.7000	84.1050	83.1450	83.8300	-0.439%	44,726	+60.945%
2025-05-29	83.2000	84.2000	83.2000	84.2000	+0.742%	30,276	+60.238%
2025-05-28	85.7600	86.7900	83.3800	83.5800	-2.474%	52,580	+61.426%
2025-05-27	83.0000	86.2200	82.5050	85.7000	+4.640%	51,099	+57.433%
2025-05-23	82.2300	82.7750	81.6300	81.9000	-1.325%	39,609	+64.737%
2025-05-22	83.3000	83.9900	82.6300	83.0000	-0.480%	43,299	+62.554%
2025-05-21	84.5700	85.7400	83.2600	83.4000	-2.170%	28,540	+61.775%
2025-05-20	84.8100	85.8400	84.8100	85.2500	-0.339%	28,959	+58.264%
2025-05-19	85.0700	85.5700	83.0400	85.5400	+0.152%	41,977	+57.727%
2025-05-16	85.8300	86.3550	84.6200	85.4100	-1.066%	36,234	+57.967%
2025-05-15	86.1200	87.3150	85.9400	86.3300	+0.337%	28,433	+56.284%
2025-05-14	86.5700	87.7600	86.0300	86.0400	-1.194%	24,964	+56.811%
2025-05-13	87.5700	88.8500	86.8700	87.0800	-0.309%	24,416	+54.938%
2025-05-12	87.4300	90.5500	86.8850	87.3500	+3.251%	37,978	+54.459%
2025-05-09	88.0500	88.0500	84.0100	84.6000	-0.646%	49,051	+59.480%
2025-05-08	83.6100	86.0200	83.2000	85.1500	+2.702%	51,821	+58.450%
2025-05-07	84.2900	85.1800	82.6200	82.9100	-0.671%	27,988	+62.731%
2025-05-06	82.8700	84.8800	81.9500	83.4700	+0.337%	43,933	+61.639%
2025-05-05	82.5500	86.0000	82.5500	83.1900	-0.455%	35,906	+62.183%
2025-05-02	82.9200	85.3149	82.4000	83.5700	+1.877%	38,139	+61.445%
2025-05-01	82.5300	83.5000	79.0500	82.0300	-0.954%	60,932	+64.476%
2025-04-30	87.0400	88.4750	82.5500	82.8200	-7.978%	49,623	+62.908%
2025-04-29	92.3600	92.3600	89.2400	90.0000	-2.608%	56,920	+49.911%
2025-04-28	91.4500	92.7700	90.9400	92.4100	+1.438%	34,669	+46.002%
2025-04-25	91.3400	91.9200	89.8300	91.1000	-0.935%	24,134	+48.101%
2025-04-24	89.5600	91.9600	88.5200	91.9600	+1.861%	34,503	+46.716%
2025-04-23	92.2000	94.3500	86.8601	90.2800	-0.111%	27,443	+49.446%
2025-04-22	87.6300	90.6600	87.6300	90.3800	+4.232%	26,254	+49.281%
2025-04-21	88.4200	88.9000	86.2900	86.7100	-2.639%	38,251	+55.599%
2025-04-17	87.5700	90.0000	87.5700	89.0600	+1.818%	47,418	+51.493%
2025-04-16	87.7050	88.2300	86.0400	87.4700	+0.057%	36,320	+54.247%
2025-04-15	84.5100	87.4700	84.5100	87.4200	+3.017%	31,819	+54.335%
2025-04-14	83.6900	85.2150	82.5000	84.8600	+2.476%	35,432	+58.991%
2025-04-11	82.2000	83.1600	80.2600	82.8100	+0.498%	42,968	+62.927%
2025-04-10	85.2800	86.1700	80.8600	82.4000	-5.688%	58,971	+63.738%
2025-04-09	82.1600	90.7400	81.7796	87.3700	+4.372%	45,901	+54.424%
2025-04-08	86.9700	88.1000	81.9850	83.7100	-0.900%	45,113	+61.175%
2025-04-07	80.5400	85.3200	80.0100	84.4700	+2.227%	68,631	+59.725%
2025-04-04	79.8900	83.7150	78.1700	82.6300	-0.769%	79,173	+63.282%
2025-04-03	87.1200	90.1750	83.1937	83.2700	-8.935%	55,069	+62.027%
2025-04-02	89.5700	91.5100	89.5700	91.4400	+0.605%	43,758	+47.550%
2025-04-01	90.8600	91.9350	89.5100	90.8900	-0.710%	24,533	+48.443%
2025-03-31	90.2700	91.9900	89.6100	91.5400	+0.439%	52,205	+47.389%
2025-03-28	92.8600	93.8700	90.4700	91.1400	-2.461%	20,929	+48.036%
2025-03-27	93.8400	94.5600	92.8400	93.4400	-0.288%	18,067	+44.392%
2025-03-26	94.2500	95.2400	92.4700	93.7100	-0.478%	17,823	+43.976%
2025-03-25	95.0900	95.5200	94.1300	94.1600	-0.780%	27,221	+43.288%
2025-03-24	94.0000	95.5600	93.9300	94.9000	+3.208%	32,986	+42.171%
2025-03-21	91.8500	93.5400	91.0850	91.9500	-0.691%	160,184	+46.732%
2025-03-20	93.5600	96.1000	92.4800	92.5900	-1.709%	24,797	+45.718%
2025-03-19	93.1100	95.4200	92.4200	94.2000	+1.761%	53,119	+43.227%
2025-03-18	90.5000	92.7700	90.5000	92.5700	+0.850%	42,669	+45.749%
2025-03-17	91.7600	96.9650	91.7600	91.7900	-0.757%	38,835	+46.988%
2025-03-14	90.5700	92.8650	89.9000	92.4900	+2.950%	40,745	+45.875%
2025-03-13	91.0900	92.0800	89.3900	89.8400	-1.470%	27,757	+50.178%
2025-03-12	91.5800	93.1500	89.8450	91.1800	+0.529%	32,623	+47.971%
2025-03-11	90.7000	91.8150	89.6550	90.7000	+1.876%	45,931	+48.754%
2025-03-10	89.9200	92.1300	88.3601	89.0300	-2.561%	53,222	+51.544%
2025-03-07	93.2000	93.8450	90.4850	91.3700	-2.100%	32,253	+47.663%
2025-03-06	94.8200	95.0300	92.2500	93.3300	-1.995%	44,904	+44.562%
2025-03-05	96.4900	97.7800	94.3700	95.2300	-0.771%	35,205	+41.678%
2025-03-04	98.4300	98.4300	95.3850	95.9700	-3.110%	53,642	+40.586%
2025-03-03	100.0800	101.8100	98.3900	99.0500	-1.364%	66,634	+36.214%
2025-02-28	99.4500	100.8800	99.3800	100.4200	+1.527%	41,626	+34.356%
2025-02-27	99.0300	100.1300	97.9800	98.9100	-0.121%	35,798	+36.407%
2025-02-26	98.7800	101.7800	98.3300	99.0300	+0.385%	41,561	+36.242%
2025-02-25	101.5200	101.5200	98.6500	98.6500	-0.635%	32,445	+36.766%