Dark

NSSC
Napco Security Technologies, Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:54 PM EDT

35.69USD+0.084%(+0.03)207,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.66)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

35.74USD+0.140%(+0.05)65,088

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	36.0300	36.2500	35.530100	35.7400	+0.224%	207,348	0.000%
2026-07-23	34.9600	35.8000	34.950000	35.6600	+0.253%	263,433	+0.224%
2026-07-22	35.9600	36.4800	35.350000	35.5700	-1.686%	309,584	+0.478%
2026-07-21	36.2400	36.5400	35.440000	36.1800	+0.361%	227,087	-1.216%
2026-07-20	36.2100	36.5550	35.920000	36.0500	-0.194%	232,226	-0.860%
2026-07-17	36.1500	36.8800	36.090000	36.1200	-1.500%	252,689	-1.052%
2026-07-16	35.3300	36.7300	35.330000	36.6700	+3.121%	274,727	-2.536%
2026-07-15	35.8700	36.3100	35.490000	35.5600	-0.947%	290,235	+0.506%
2026-07-14	36.1200	36.1200	35.540100	35.9000	+0.448%	235,541	-0.446%
2026-07-13	35.9300	36.3000	35.620000	35.7400	-0.915%	282,151	0.000%
2026-07-10	36.2800	36.3750	35.560000	36.0700	-0.055%	486,973	-0.915%
2026-07-09	37.2000	37.6050	34.195000	36.0900	-5.226%	673,510	-0.970%
2026-07-08	38.0200	38.5600	37.660000	38.0800	-0.833%	384,526	-6.145%
2026-07-07	38.8100	38.8650	37.940000	38.4000	-1.991%	275,610	-6.927%
2026-07-06	37.9700	39.2400	37.800000	39.1800	+3.678%	226,296	-8.780%
2026-07-02	38.1100	38.4100	37.220000	37.7900	-0.185%	233,075	-5.425%
2026-07-01	37.9800	38.6600	37.690000	37.8600	-0.316%	281,680	-5.600%
2026-06-30	37.4200	38.1750	37.270000	37.9800	+1.850%	262,485	-5.898%
2026-06-29	37.0700	37.4500	36.670000	37.2900	0.000%	331,218	-4.157%
2026-06-26	37.0000	37.6700	36.730000	37.2900	-0.347%	905,846	-4.157%
2026-06-25	38.0250	38.3800	37.340000	37.4200	0.000%	541,499	-4.490%
2026-06-24	37.2900	38.3800	37.210000	37.4200	-0.187%	491,208	-4.490%
2026-06-23	37.2200	38.3100	37.045000	37.4900	-0.027%	560,240	-4.668%
2026-06-22	36.9300	37.6050	36.320000	37.5000	+0.294%	590,735	-4.693%
2026-06-18	36.8500	38.0200	36.550000	37.3900	+3.688%	1,528,958	-4.413%
2026-06-17	37.5200	37.9900	36.040000	36.0600	-3.814%	397,758	-0.887%
2026-06-16	37.8200	38.4275	37.255000	37.4900	-0.213%	562,264	-4.668%
2026-06-15	37.8800	38.2300	37.455000	37.5700	+0.940%	1,025,947	-4.871%
2026-06-12	36.4300	37.6200	36.075800	37.2200	+2.169%	401,687	-3.976%
2026-06-11	35.4600	36.5600	35.160000	36.4300	+3.406%	459,917	-1.894%
2026-06-10	35.0500	35.6050	34.720000	35.2300	+0.256%	313,241	+1.448%
2026-06-09	35.0800	36.0200	34.315000	35.1400	+0.371%	320,547	+1.707%
2026-06-08	35.4800	35.4800	34.720000	35.0100	+0.143%	373,223	+2.085%
2026-06-05	35.5400	35.6950	34.900000	34.9600	-2.264%	268,379	+2.231%
2026-06-04	36.1100	36.4200	35.720000	35.7700	-0.611%	270,475	-0.084%
2026-06-03	36.0100	36.3300	35.720000	35.9900	-0.580%	378,133	-0.695%
2026-06-02	35.2700	36.4200	35.270000	36.2000	+2.637%	387,590	-1.271%
2026-06-01	36.9200	37.4600	34.760000	35.2700	-6.022%	582,607	+1.333%
2026-05-29	36.8200	37.5500	36.500000	37.5300	+2.067%	699,581	-4.770%
2026-05-28	36.0400	36.9000	35.250000	36.7700	+1.687%	346,393	-2.801%
2026-05-27	37.1800	37.3200	36.060000	36.1600	-2.507%	341,494	-1.162%
2026-05-26	37.5200	38.0700	37.000000	37.0900	-0.855%	388,377	-3.640%
2026-05-22	36.9600	37.5050	36.825000	37.4100	+1.962%	224,959	-4.464%
2026-05-21	36.5800	37.2900	36.120000	36.6900	-0.082%	535,282	-2.589%
2026-05-20	36.0900	37.0550	35.660000	36.7200	+2.513%	584,961	-2.669%
2026-05-19	36.0500	36.2850	35.220100	35.8200	-0.721%	286,232	-0.223%
2026-05-18	36.9200	36.9200	35.730000	36.0800	-0.387%	565,394	-0.942%
2026-05-15	37.0000	37.4200	35.910000	36.2200	-3.465%	447,600	-1.325%
2026-05-14	38.3900	39.2200	37.465000	37.5200	-0.977%	345,359	-4.744%
2026-05-13	38.3400	38.8200	37.250000	37.8900	-1.045%	511,014	-5.674%
2026-05-12	39.9300	39.9300	38.170000	38.2900	-4.775%	332,967	-6.660%
2026-05-11	40.7700	41.1199	39.960000	40.2100	-1.494%	365,853	-11.117%
2026-05-08	42.0600	42.0600	40.520000	40.8200	-1.828%	344,048	-12.445%
2026-05-07	41.6000	42.6100	41.050000	41.5800	+0.824%	584,304	-14.045%
2026-05-06	42.4900	42.5900	40.810000	41.2400	-1.387%	348,901	-13.337%
2026-05-05	39.6100	42.2000	39.590000	41.8200	+5.579%	686,537	-14.538%
2026-05-04	46.1400	46.5150	39.160000	39.6100	-15.218%	1,045,518	-9.770%
2026-05-01	46.8500	47.2000	46.000100	46.7200	-0.064%	291,556	-23.502%
2026-04-30	45.4500	46.7800	45.050000	46.7500	+3.475%	233,284	-23.551%
2026-04-29	45.6200	45.6675	44.760000	45.1800	-1.030%	278,842	-20.894%
2026-04-28	45.9300	46.1550	44.755000	45.6500	-0.955%	305,839	-21.709%
2026-04-27	45.9100	46.3450	45.430000	46.0900	+0.392%	289,327	-22.456%
2026-04-24	45.1200	45.9500	44.680100	45.9100	+2.295%	218,851	-22.152%
2026-04-23	45.6200	45.8099	44.585000	44.8800	-0.905%	270,043	-20.365%
2026-04-22	45.8000	46.0950	44.880000	45.2900	-0.832%	217,890	-21.086%
2026-04-21	45.8900	46.4500	45.480000	45.6700	-0.523%	308,538	-21.743%
2026-04-20	45.3800	46.2700	45.360000	45.9100	+1.168%	265,448	-22.152%
2026-04-17	45.5200	46.0500	44.750000	45.3800	+1.544%	300,221	-21.243%
2026-04-16	44.2100	44.7400	43.830000	44.6900	+1.086%	245,884	-20.027%
2026-04-15	43.9000	44.3100	43.350000	44.2100	+0.091%	221,011	-19.159%
2026-04-14	44.5900	45.0850	43.490000	44.1700	+0.386%	345,581	-19.085%
2026-04-13	42.5000	44.0264	42.414300	44.0000	+2.924%	324,134	-18.773%
2026-04-10	42.2400	42.8600	41.810000	42.7500	+1.592%	312,743	-16.398%
2026-04-09	42.4000	42.7100	41.960000	42.0800	-1.197%	334,141	-15.067%
2026-04-08	43.4700	43.9700	42.530000	42.5900	+2.602%	577,889	-16.084%
2026-04-07	40.0000	41.6100	40.000000	41.5100	+3.156%	404,364	-13.900%
2026-04-06	39.7500	40.3200	39.280000	40.2400	+0.928%	265,188	-11.183%
2026-04-02	38.2500	39.9200	38.250000	39.8700	+1.065%	276,555	-10.359%
2026-04-01	39.7200	40.2200	39.410000	39.4500	+0.152%	353,106	-9.404%
2026-03-31	38.4500	39.6100	38.230000	39.3900	+3.931%	290,681	-9.266%
2026-03-30	38.8400	38.8400	37.510000	37.9000	-1.070%	411,125	-5.699%
2026-03-27	38.5100	39.1200	38.010000	38.3100	-1.567%	439,485	-6.708%
2026-03-26	40.7400	41.0300	38.520000	38.9200	-6.217%	485,862	-8.171%
2026-03-25	43.3800	43.3800	41.170000	41.5000	-2.901%	516,764	-13.880%
2026-03-24	42.1300	43.4100	41.960000	42.7400	+0.164%	668,961	-16.378%
2026-03-23	41.8400	43.0400	41.350000	42.6700	+4.969%	471,072	-16.241%
2026-03-20	42.3800	42.3800	40.490000	40.6500	-3.946%	1,048,837	-12.079%
2026-03-19	42.0100	42.5650	40.555000	42.3200	-0.564%	716,867	-15.548%
2026-03-18	43.3800	43.4600	42.050000	42.5600	-2.363%	879,712	-16.024%
2026-03-17	42.8400	43.6000	42.482600	43.5900	+1.751%	549,806	-18.009%
2026-03-16	43.1400	43.9200	42.650000	42.8400	+0.634%	871,535	-16.573%
2026-03-13	42.2000	42.7500	42.070000	42.5700	+0.996%	1,062,754	-16.044%
2026-03-12	41.5600	42.4100	40.970800	42.1500	-0.940%	6,767,582	-15.208%
2026-03-11	43.3600	43.5200	42.260000	42.5500	-1.959%	814,379	-16.005%
2026-03-10	42.8500	44.5100	42.760000	43.4000	+0.813%	651,857	-17.650%
2026-03-09	42.0600	43.2600	40.970000	43.0500	+4.592%	1,199,491	-16.980%
2026-03-06	41.9500	42.1400	40.940000	41.1600	-3.358%	449,331	-13.168%
2026-03-05	42.7900	44.2050	42.210000	42.5900	-2.249%	1,069,211	-16.084%
2026-03-04	43.5400	43.9400	42.760000	43.5700	+0.786%	370,742	-17.971%
2026-03-03	43.5100	43.6250	42.210000	43.2300	-3.224%	433,349	-17.326%
2026-03-02	45.6500	45.7550	44.400000	44.6700	-4.162%	652,500	-19.991%
2026-02-27	46.1800	46.6700	45.545000	46.6100	-0.086%	1,048,218	-23.321%
2026-02-26	47.2900	47.3000	46.190000	46.6500	-1.228%	270,817	-23.387%
2026-02-25	46.4600	47.2600	45.500000	47.2300	+2.741%	358,493	-24.328%
2026-02-24	46.1700	47.1600	45.515000	45.9700	+0.218%	418,672	-22.254%
2026-02-23	45.5500	45.9200	44.475000	45.8700	+0.022%	445,503	-22.084%
2026-02-20	44.8100	46.0800	44.620000	45.8600	+1.956%	534,346	-22.067%
2026-02-19	43.2700	45.0300	42.723400	44.9800	+3.426%	729,572	-20.542%
2026-02-18	44.1500	44.5650	43.320000	43.4900	-1.450%	456,002	-17.820%
2026-02-17	44.2800	44.7700	42.982500	44.1300	-0.045%	672,528	-19.012%
2026-02-13	42.7300	45.4299	42.390000	44.1500	+3.663%	1,013,580	-19.049%
2026-02-12	43.6900	44.5000	41.312500	42.5900	-0.953%	1,010,056	-16.084%
2026-02-11	42.6100	43.1600	42.010000	43.0000	+0.868%	374,601	-16.884%
2026-02-10	43.2900	43.2900	42.050000	42.6300	-0.907%	416,214	-16.162%
2026-02-09	43.3300	44.2700	43.000000	43.0200	-1.443%	388,635	-16.922%
2026-02-06	43.6100	44.0400	42.540000	43.6500	+0.414%	575,080	-18.121%
2026-02-05	43.5000	43.5500	41.710000	43.4700	-0.595%	1,066,940	-17.782%
2026-02-04	44.0000	45.0800	42.960000	43.7300	-0.023%	558,584	-18.271%
2026-02-03	41.6000	43.9300	41.515000	43.7400	+6.631%	824,017	-18.290%
2026-02-02	39.2000	41.6200	37.680000	41.0200	+11.195%	770,114	-12.872%
2026-01-30	38.1600	39.0900	36.560000	36.8900	-3.681%	731,891	-3.117%
2026-01-29	38.4000	38.9000	37.937500	38.3000	-0.545%	313,258	-6.684%
2026-01-28	38.4900	38.9600	37.970000	38.5100	+0.078%	412,841	-7.193%
2026-01-27	38.7300	39.1100	38.320000	38.4800	-0.927%	231,483	-7.121%
2026-01-26	38.5400	39.3400	38.370100	38.8400	+0.805%	370,251	-7.981%
2026-01-23	39.4700	39.4700	38.300000	38.5300	-2.874%	214,491	-7.241%
2026-01-22	38.6200	40.3900	38.550000	39.6700	+3.984%	334,089	-9.907%
2026-01-21	38.4100	38.9900	37.880000	38.1500	+0.263%	637,648	-6.317%
2026-01-20	37.7100	38.7700	37.660000	38.0500	-1.425%	430,424	-6.071%
2026-01-16	39.8600	39.8900	38.480000	38.6000	-2.328%	518,075	-7.409%
2026-01-15	39.6100	40.0340	39.231400	39.5200	+0.076%	275,018	-9.565%
2026-01-14	39.7000	40.6200	39.200000	39.4900	0.000%	448,094	-9.496%
2026-01-13	42.6800	43.1850	39.430000	39.4900	-6.907%	473,681	-9.496%
2026-01-12	42.0200	42.5100	41.825000	42.4200	+0.641%	132,494	-15.747%
2026-01-09	42.3000	42.6850	41.945000	42.1500	-0.237%	160,492	-15.208%
2026-01-08	41.1000	42.3400	40.915000	42.2500	+2.798%	294,024	-15.408%
2026-01-07	41.9900	41.9900	40.900000	41.1000	-2.560%	226,966	-13.041%
2026-01-06	41.0800	42.2100	40.565000	42.1800	+2.131%	275,559	-15.268%
2026-01-05	41.6350	42.1300	40.995000	41.3000	-0.193%	334,942	-13.462%
2026-01-02	41.7700	42.4100	41.100000	41.3800	-0.767%	136,989	-13.630%
2025-12-31	42.0300	42.4550	41.610000	41.7000	-0.714%	335,029	-14.293%
2025-12-30	42.0900	42.1800	41.570000	42.0000	-0.119%	145,162	-14.905%
2025-12-29	42.7000	43.0800	41.690000	42.0500	-1.660%	147,276	-15.006%
2025-12-26	42.0600	43.0800	41.587100	42.7600	+1.955%	329,612	-16.417%
2025-12-24	42.1600	42.3200	41.750000	41.9400	-0.593%	182,901	-14.783%
2025-12-23	42.1800	42.4525	41.640000	42.1900	-0.425%	172,535	-15.288%
2025-12-22	42.9800	43.4200	42.350000	42.3700	-1.465%	248,242	-15.648%
2025-12-19	43.5000	44.0100	42.600000	43.0000	-1.849%	988,169	-16.884%
2025-12-18	43.4800	43.9000	42.680000	43.8100	+1.860%	456,918	-18.420%
2025-12-17	42.3100	43.1600	42.150000	43.0100	+1.391%	350,023	-16.903%
2025-12-16	41.5000	42.6300	41.210000	42.4200	+2.217%	408,553	-15.747%
2025-12-15	42.1600	42.3550	41.110000	41.5000	-1.402%	344,492	-13.880%
2025-12-12	42.9100	42.9100	40.990000	42.0900	-2.298%	592,339	-15.087%
2025-12-11	42.0500	43.2050	41.693000	43.0800	+2.376%	239,337	-17.038%
2025-12-10	41.2300	42.7900	41.009800	42.0800	+1.569%	531,767	-15.067%
2025-12-09	41.7200	42.5700	41.410000	41.4300	-1.591%	242,797	-13.734%
2025-12-08	41.7300	42.2800	41.390000	42.1000	+1.912%	419,684	-15.107%
2025-12-05	40.8300	41.6800	40.475000	41.3100	+0.928%	501,324	-13.483%
2025-12-04	40.7900	41.5500	40.280000	40.9300	-0.219%	373,854	-12.680%
2025-12-03	39.9100	41.0800	38.970100	41.0200	+2.859%	379,553	-12.872%
2025-12-02	38.1900	39.9200	37.910100	39.8800	+5.475%	688,146	-10.381%
2025-12-01	39.9100	39.9100	37.640000	37.8100	-6.411%	587,540	-5.475%
2025-11-28	41.0600	41.0600	39.990000	40.4000	-0.883%	114,641	-11.535%
2025-11-26	40.3000	40.8999	40.080000	40.7600	+0.543%	164,173	-12.316%
2025-11-25	38.9900	40.5860	38.990000	40.5400	+4.538%	264,349	-11.840%
2025-11-24	38.8300	39.5450	38.495000	38.7800	+0.544%	392,414	-7.839%
2025-11-21	37.9800	39.0800	37.858400	38.5700	+1.500%	565,341	-7.337%
2025-11-20	40.6000	40.9450	37.850000	38.0000	-4.016%	525,274	-5.947%
2025-11-19	39.3000	40.0700	39.060000	39.5900	+0.738%	369,653	-9.725%
2025-11-18	39.9200	40.4900	39.180000	39.3000	-2.287%	173,420	-9.059%
2025-11-17	40.3100	40.9900	39.818000	40.2200	-0.322%	250,599	-11.139%
2025-11-14	39.6800	40.7800	39.520000	40.3500	-0.099%	263,739	-11.425%
2025-11-13	41.9100	42.0900	40.020000	40.3900	-3.719%	239,682	-11.513%
2025-11-12	41.8700	42.3006	41.490000	41.9500	+0.890%	168,165	-14.803%
2025-11-11	42.3200	42.3300	41.560000	41.5800	-1.818%	163,491	-14.045%
2025-11-10	42.5500	42.9050	41.030000	42.3500	+0.498%	263,157	-15.608%
2025-11-07	42.5200	43.0600	41.340000	42.1400	-1.577%	445,681	-15.187%
2025-11-06	44.0700	44.3900	42.140100	42.8150	-3.559%	343,705	-16.525%
2025-11-05	41.2800	44.4550	41.280000	44.3950	+7.364%	433,210	-19.495%
2025-11-04	42.1700	42.2200	40.200000	41.3500	+1.447%	574,596	-13.567%
2025-11-03	46.5800	48.1200	37.550000	40.7600	-7.678%	750,471	-12.316%
2025-10-31	43.8000	44.2450	43.510000	44.1500	+0.845%	392,227	-19.049%
2025-10-30	43.7200	44.2200	43.370000	43.7800	+0.046%	163,862	-18.365%
2025-10-29	43.9800	44.6600	43.270000	43.7600	-0.545%	246,388	-18.327%
2025-10-28	44.0200	44.1250	42.700000	44.0000	-0.227%	218,388	-18.773%
2025-10-27	44.4400	44.8200	44.070000	44.1000	+0.023%	230,689	-18.957%
2025-10-24	44.4600	45.1400	44.040000	44.0900	+0.364%	373,463	-18.939%
2025-10-23	43.4200	44.2850	43.420000	43.9300	+1.128%	188,136	-18.643%
2025-10-22	43.6800	43.8932	42.680000	43.4400	-0.697%	225,806	-17.726%
2025-10-21	43.8000	44.3900	43.493500	43.7450	-0.126%	159,883	-18.299%
2025-10-20	43.5900	44.3100	43.590000	43.8000	+0.991%	259,727	-18.402%
2025-10-17	43.3600	44.3400	43.040000	43.3700	+0.417%	255,724	-17.593%
2025-10-16	43.7600	44.0500	43.150000	43.1900	-0.713%	315,148	-17.249%
2025-10-15	43.1900	43.9200	43.150000	43.5000	+1.210%	257,340	-17.839%
2025-10-14	42.0800	43.1000	41.590000	42.9800	+0.892%	164,806	-16.845%
2025-10-13	42.8600	42.9600	42.090000	42.6000	+1.574%	159,641	-16.103%
2025-10-10	43.6500	43.7400	41.880000	41.9400	-2.215%	243,339	-14.783%
2025-10-09	43.9100	43.9251	42.310000	42.8900	-2.323%	162,094	-16.671%
2025-10-08	43.3600	44.3000	43.060000	43.9100	+1.879%	374,425	-18.606%
2025-10-07	43.8500	43.8500	42.725000	43.1000	-0.965%	491,841	-17.077%
2025-10-06	43.0700	43.7400	42.957500	43.5200	+2.064%	342,094	-17.877%
2025-10-03	42.8900	43.5000	42.520000	42.6400	-0.141%	269,569	-16.182%
2025-10-02	43.0900	43.0900	42.300000	42.7000	-0.047%	192,979	-16.300%
2025-10-01	42.4600	42.9100	42.245000	42.7200	-0.536%	259,337	-16.339%
2025-09-30	42.5000	43.0450	42.415000	42.9500	+1.083%	266,688	-16.787%
2025-09-29	43.2000	43.4950	42.460000	42.4900	-1.507%	221,555	-15.886%
2025-09-26	43.1500	43.4750	42.745000	43.1400	+0.139%	212,680	-17.153%
2025-09-25	42.7000	43.2150	42.450000	43.0800	-0.783%	272,858	-17.038%
2025-09-24	43.9300	45.0300	43.165000	43.4200	+0.626%	371,674	-17.688%
2025-09-23	42.7000	43.5750	42.420000	43.1500	+1.697%	309,229	-17.173%
2025-09-22	42.6300	42.7500	41.910000	42.4300	-0.469%	361,772	-15.767%
2025-09-19	42.0400	42.6700	41.460000	42.6300	+1.524%	1,665,561	-16.162%
2025-09-18	42.9000	42.9000	41.095000	41.9900	-0.967%	560,423	-14.884%
2025-09-17	42.9000	43.5600	42.125000	42.4000	-1.235%	508,814	-15.708%
2025-09-16	43.7700	44.0047	42.760000	42.9300	-1.672%	629,212	-16.748%
2025-09-15	42.1600	44.2400	41.550000	43.6600	+4.126%	808,716	-18.140%
2025-09-12	41.3700	42.1000	41.050000	41.9300	+1.060%	490,825	-14.763%
2025-09-11	40.0100	41.5500	39.840000	41.4900	+3.518%	327,785	-13.859%
2025-09-10	40.1000	40.4200	39.805000	40.0800	-0.050%	250,903	-10.828%
2025-09-09	40.2000	40.5200	40.060000	40.1000	-0.397%	401,999	-10.873%
2025-09-08	39.7900	40.2900	39.516000	40.2600	+1.872%	244,749	-11.227%
2025-09-05	39.7100	40.3450	39.160000	39.5200	+0.688%	343,124	-9.565%
2025-09-04	39.8200	39.8200	38.660000	39.2500	-1.283%	467,546	-8.943%
2025-09-03	38.5700	39.8600	38.440000	39.7600	+3.300%	580,037	-10.111%
2025-09-02	37.8400	38.5200	37.520100	38.4900	+1.156%	668,070	-7.145%
2025-08-29	38.1400	38.1400	37.500000	38.0500	-0.730%	445,259	-6.071%
2025-08-28	38.4700	38.5500	37.780100	38.3300	-0.208%	434,830	-6.757%
2025-08-27	37.1600	38.6000	37.050000	38.4100	+2.701%	612,749	-6.951%
2025-08-26	34.2500	37.4500	34.250000	37.4000	+11.177%	1,125,025	-4.439%
2025-08-25	34.4400	35.7600	31.470000	33.6400	+6.120%	1,493,648	+6.243%
2025-08-22	30.5900	31.8600	30.400000	31.7000	+4.311%	318,881	+12.744%
2025-08-21	30.1400	30.5300	30.032000	30.3900	+0.662%	251,288	+17.604%
2025-08-20	30.9000	30.9000	29.880000	30.1900	-1.981%	219,916	+18.384%
2025-08-19	30.6800	31.2100	30.569600	30.8000	+0.489%	186,246	+16.039%
2025-08-18	30.5800	30.7300	30.310000	30.6500	+0.525%	270,412	+16.607%
2025-08-15	31.1600	31.1600	30.290000	30.4900	-1.961%	186,158	+17.219%
2025-08-14	31.9700	32.0550	30.870000	31.1000	-4.160%	298,980	+14.920%
2025-08-13	31.0800	32.4900	31.070000	32.4500	+4.813%	340,770	+10.139%
2025-08-12	29.9500	31.1500	29.735000	30.9600	+4.172%	244,044	+15.439%
2025-08-11	29.9000	30.0400	29.585000	29.7200	-0.602%	132,062	+20.256%
2025-08-08	29.8100	30.3700	29.630000	29.9000	+1.116%	217,987	+19.532%
2025-08-07	29.9900	30.0400	29.270400	29.5700	-0.068%	240,107	+20.866%
2025-08-06	30.4000	30.5200	29.575000	29.5900	-2.856%	240,949	+20.784%
2025-08-05	31.1000	31.1000	30.440000	30.4600	-1.710%	255,434	+17.334%
2025-08-04	30.3400	31.0450	30.340000	30.9900	+2.514%	168,686	+15.328%
2025-08-01	30.1100	30.3400	29.685000	30.2300	-0.983%	213,751	+18.227%
2025-07-31	30.8400	31.3200	30.400000	30.5300	-1.357%	267,832	+17.065%
2025-07-30	30.9300	31.6350	30.710000	30.9500	+0.194%	269,729	+15.477%
2025-07-29	31.3700	31.7000	30.835000	30.8900	-0.451%	280,463	+15.701%
2025-07-28	30.5000	31.0500	30.320000	31.0300	+2.005%	279,732	+15.179%
2025-07-25	29.8700	30.4350	29.840000	30.4200	+2.424%	267,370	+17.488%
2025-07-24	30.4900	30.5500	29.550000	29.7000	-2.782%	388,567	+20.337%
2025-07-23	30.5200	30.9100	30.210000	30.5500	+0.792%	230,839	+16.989%
2025-07-22	30.3900	30.4700	30.115000	30.3100	-0.427%	241,428	+17.915%
2025-07-21	30.4700	30.7200	30.320000	30.4400	+0.230%	155,535	+17.411%
2025-07-18	31.0600	31.0700	30.330000	30.3700	-1.556%	165,431	+17.682%
2025-07-17	30.5600	31.0500	30.540000	30.8500	+1.114%	235,005	+15.851%
2025-07-16	30.2200	30.5400	29.800000	30.5100	+1.026%	227,794	+17.142%
2025-07-15	30.8700	31.0500	30.200000	30.2000	-1.243%	194,436	+18.344%
2025-07-14	30.8300	30.9000	30.315000	30.5800	-0.907%	233,119	+16.874%
2025-07-11	31.3500	31.4100	30.670000	30.8600	-2.496%	456,955	+15.813%
2025-07-10	30.8400	32.0600	30.780000	31.6500	+4.801%	388,426	+12.923%
2025-07-09	29.8000	30.2350	29.490000	30.2000	+1.410%	252,486	+18.344%
2025-07-08	29.6100	29.9700	29.460000	29.7800	+1.224%	249,628	+20.013%
2025-07-07	29.9700	30.1200	29.215000	29.4200	-2.389%	408,551	+21.482%
2025-07-03	30.0000	30.5900	30.000000	30.1400	+0.133%	73,956	+18.580%
2025-07-02	30.0200	30.4100	29.910000	30.1000	+0.467%	258,499	+18.738%
2025-07-01	29.5000	30.3250	29.435000	29.9600	+0.909%	228,888	+19.292%
2025-06-30	29.7700	29.8400	29.380000	29.6900	+0.202%	202,209	+20.377%
2025-06-27	29.8900	30.2300	29.350000	29.6300	-0.637%	451,614	+20.621%
2025-06-26	29.5000	29.9000	29.290700	29.8200	+1.050%	273,035	+19.852%
2025-06-25	28.8300	29.7200	28.640000	29.5100	+4.312%	336,054	+21.111%
2025-06-24	27.8700	28.3300	27.710000	28.2900	+2.537%	275,157	+26.334%
2025-06-23	27.3500	27.9767	27.030000	27.5900	+0.878%	266,827	+29.540%
2025-06-20	28.3900	28.6000	26.440000	27.3500	-3.663%	481,455	+30.676%
2025-06-18	28.6700	29.1700	28.390000	28.3900	-0.873%	318,167	+25.889%
2025-06-17	28.2600	28.8300	27.560000	28.6400	+0.456%	259,198	+24.791%
2025-06-16	27.6300	28.5300	27.630000	28.5100	+3.297%	253,571	+25.360%
2025-06-13	27.7700	27.9200	27.150000	27.6000	-2.335%	442,867	+29.493%
2025-06-12	28.4400	28.6685	28.160000	28.2600	-1.602%	157,131	+26.469%
2025-06-11	28.9100	29.1500	28.375000	28.7200	-0.104%	348,946	+24.443%
2025-06-10	28.8400	29.0087	28.590000	28.7500	+0.209%	284,619	+24.313%
2025-06-09	29.0500	29.1050	28.690000	28.6900	-0.520%	253,444	+24.573%
2025-06-06	29.0800	29.2100	28.690800	28.8400	+0.558%	396,727	+23.925%
2025-06-05	28.5200	28.7400	28.310000	28.6800	+0.350%	461,868	+24.616%
2025-06-04	28.6300	28.8800	28.530000	28.5800	-0.140%	349,943	+25.052%
2025-06-03	28.1400	28.6900	28.100000	28.6200	+1.959%	323,967	+24.878%
2025-06-02	27.8100	28.1719	27.702500	28.0700	+0.609%	361,756	+27.325%
2025-05-30	27.9200	28.1600	27.835000	27.9000	-0.428%	498,519	+28.100%
2025-05-29	28.2000	28.2000	27.665000	28.0200	+0.430%	329,265	+27.552%
2025-05-28	28.5100	28.5100	27.830000	27.9000	-1.553%	352,698	+28.100%
2025-05-27	28.5000	28.5100	28.190000	28.3400	+0.854%	312,631	+26.112%
2025-05-23	27.8100	28.3500	27.670000	28.1000	-1.369%	352,251	+27.189%
2025-05-22	28.1700	28.5600	27.960000	28.4900	+0.671%	388,617	+25.448%
2025-05-21	28.0700	28.5917	28.060000	28.3000	-0.141%	489,771	+26.290%
2025-05-20	27.9500	28.5400	27.895000	28.3400	+1.395%	637,870	+26.112%
2025-05-19	27.3600	27.9700	27.320100	27.9500	+0.431%	303,844	+27.871%
2025-05-16	27.6300	27.9200	27.420000	27.8300	+0.724%	316,325	+28.423%
2025-05-15	27.5500	28.0500	27.300000	27.6300	0.000%	798,117	+29.352%
2025-05-14	27.5800	27.8500	27.250000	27.6300	+0.181%	381,311	+29.352%
2025-05-13	27.4500	27.8700	27.180000	27.5800	+0.620%	333,730	+29.587%
2025-05-12	27.5000	27.8200	26.880000	27.4100	+3.944%	386,617	+30.390%
2025-05-09	26.2100	26.6400	26.207400	26.3700	+0.649%	459,601	+35.533%
2025-05-08	25.0700	26.2564	24.820000	26.2000	+5.094%	491,093	+36.412%
2025-05-07	24.9100	25.0400	24.600000	24.9300	+0.850%	388,677	+43.361%
2025-05-06	24.3800	24.9800	24.130000	24.7200	+0.284%	542,015	+44.579%
2025-05-05	26.5600	27.7350	24.610000	24.6500	+3.659%	1,826,088	+44.990%
2025-05-02	23.3400	23.9300	23.100000	23.7800	+3.391%	457,514	+50.294%
2025-05-01	22.9000	23.3000	22.730000	23.0000	+0.656%	448,090	+55.391%
2025-04-30	22.4500	22.9350	22.140000	22.8500	-0.087%	343,275	+56.411%
2025-04-29	22.6900	23.0500	22.640000	22.8700	+0.395%	312,377	+56.275%
2025-04-28	22.9200	22.9600	22.460000	22.7800	-0.437%	226,114	+56.892%
2025-04-25	22.6400	22.9400	22.390000	22.8800	+0.483%	249,154	+56.206%
2025-04-24	22.0400	22.9099	22.040000	22.7700	+3.547%	363,730	+56.961%
2025-04-23	22.6400	22.8800	21.870000	21.9900	+1.011%	387,960	+62.528%
2025-04-22	21.6000	21.8200	21.350000	21.7700	+1.681%	533,519	+64.171%
2025-04-21	21.4300	21.7301	21.140100	21.4100	-1.291%	255,613	+66.931%
2025-04-17	21.6000	21.9100	21.441600	21.6900	+0.417%	285,602	+64.776%
2025-04-16	21.4000	21.9300	21.240000	21.6000	-0.185%	373,122	+65.463%
2025-04-15	21.9500	22.3500	21.570000	21.6400	-1.993%	642,535	+65.157%
2025-04-14	22.1400	22.2800	21.560000	22.0800	+2.270%	445,328	+61.866%
2025-04-11	20.9300	21.7300	20.710000	21.5900	+2.761%	580,772	+65.540%
2025-04-10	21.2400	21.3700	20.010000	21.0100	-4.064%	554,203	+70.109%
2025-04-09	19.6400	22.3400	19.420000	21.9000	+10.494%	796,231	+63.196%
2025-04-08	21.0700	21.1100	19.520000	19.8200	-2.172%	731,553	+80.323%
2025-04-07	19.5200	20.9550	19.000000	20.2600	-0.099%	952,685	+76.407%
2025-04-04	20.4800	20.8850	19.625000	20.2800	-4.159%	769,310	+76.233%
2025-04-03	22.2000	22.3200	20.935000	21.1600	-7.558%	374,682	+68.904%
2025-04-02	22.3800	23.0600	22.250000	22.8900	+0.970%	264,174	+56.138%
2025-04-01	23.4000	23.6000	22.490000	22.6700	-1.520%	377,519	+57.653%
2025-03-31	22.8200	23.0500	22.360000	23.0200	-0.346%	470,278	+55.256%
2025-03-28	23.1700	23.3300	22.620000	23.1000	-1.028%	511,258	+54.719%
2025-03-27	23.8000	24.0634	23.170000	23.3400	-2.015%	431,100	+53.128%
2025-03-26	24.3600	24.4600	23.810000	23.8200	-1.854%	310,378	+50.042%
2025-03-25	24.6200	24.6600	23.550000	24.2700	-1.422%	609,453	+47.260%
2025-03-24	24.4400	24.7000	23.990000	24.6200	+2.840%	624,098	+45.167%
2025-03-21	23.9000	24.1450	23.310000	23.9400	-1.238%	418,292	+49.290%
2025-03-20	23.9100	24.4700	23.850000	24.2400	+0.832%	577,207	+47.442%
2025-03-19	24.9800	25.0500	23.890000	24.0400	-3.143%	504,961	+48.669%
2025-03-18	24.7700	25.1900	24.720000	24.8200	-1.430%	251,909	+43.997%
2025-03-17	25.1500	25.4800	24.940000	25.1800	-0.040%	263,437	+41.938%
2025-03-14	25.1400	25.3600	24.820945	25.1900	+1.984%	221,144	+41.882%
2025-03-13	24.8500	25.3000	24.420000	24.7000	-1.081%	276,113	+44.696%
2025-03-12	25.4400	25.6100	24.655000	24.9700	-1.070%	519,795	+43.132%
2025-03-11	25.0300	25.4800	24.430000	25.2400	+0.079%	622,433	+41.601%
2025-03-10	25.4100	25.6800	25.110000	25.2200	-2.020%	469,557	+41.713%
2025-03-07	24.8800	25.7700	24.800000	25.7400	+3.332%	415,530	+38.850%
2025-03-06	23.9800	25.1800	23.980000	24.9100	+2.342%	463,050	+43.477%
2025-03-05	23.8100	24.3800	23.570000	24.3400	+2.012%	544,103	+46.836%
2025-03-04	23.3000	24.1050	23.000000	23.8600	+1.145%	407,876	+49.790%
2025-03-03	24.6500	24.8000	23.520000	23.5900	-3.950%	352,925	+51.505%
2025-02-28	24.1900	24.6500	23.840000	24.5600	+1.237%	507,228	+45.521%
2025-02-27	24.5900	24.8400	24.240000	24.2600	-0.899%	364,155	+47.321%
2025-02-26	24.4600	24.7800	24.255600	24.4800	+0.493%	356,303	+45.997%
2025-02-25	24.5200	24.6750	24.020000	24.3600	0.000%	443,135	+46.716%
2025-02-24	24.6800	25.0000	24.203300	24.3600	-1.616%	422,045	+46.716%
2025-02-21	25.4800	25.5100	24.480000	24.7600	-1.394%	420,787	+44.346%
2025-02-20	25.6600	25.6800	25.100000	25.1100	-2.523%	613,738	+42.334%
2025-02-19	25.2600	25.7700	25.000000	25.7600	+1.818%	362,325	+38.742%
2025-02-18	25.8300	25.9200	25.300000	25.3000	-1.365%	508,623	+41.265%
2025-02-14	25.4400	25.8800	25.210000	25.6500	+1.464%	436,108	+39.337%
2025-02-13	25.3000	25.8800	24.917800	25.2800	+0.918%	810,981	+41.377%
2025-02-12	25.4300	25.8550	25.020000	25.0500	-3.057%	576,960	+42.675%
2025-02-11	25.7900	26.4300	25.530000	25.8400	-0.768%	634,644	+38.313%
2025-02-10	25.9700	26.5000	25.840000	26.0400	+1.205%	783,791	+37.250%
2025-02-07	26.5900	27.4250	25.360000	25.7300	-3.234%	840,601	+38.904%
2025-02-06	25.9200	26.9600	25.770000	26.5900	+3.665%	901,363	+34.411%
2025-02-05	26.2700	26.4700	24.900000	25.6500	-2.914%	1,375,545	+39.337%
2025-02-04	26.0000	26.5700	25.540000	26.4200	-1.894%	1,889,244	+35.276%
2025-02-03	29.3000	30.0000	25.510000	26.9300	-26.621%	3,148,391	+32.714%