Dark

NWPX
NWPX Infrastructure, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:50 PM EDT

103.08USD+0.713%(+0.73)150,134

85.20Bid 123.56Ask 38.36Spread

Pre-market

0.00USD-100.000%(-102.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	101.5600	103.200000	100.970000	103.0800	+0.713%	150,134	0.000%
2026-09-29	103.5800	104.180000	101.815000	102.3500	-0.737%	68,231	+0.713%
2026-09-28	102.3900	103.660000	101.360000	103.1100	+0.272%	111,787	-0.029%
2026-09-25	102.4200	103.540000	101.635000	102.8300	+1.470%	78,438	+0.243%
2026-09-24	101.7800	102.130000	99.720000	101.3400	-1.247%	89,030	+1.717%
2026-09-23	102.5200	103.445000	101.595000	102.6200	-0.687%	131,572	+0.448%
2026-09-22	103.9800	104.225000	102.100000	103.3300	+0.800%	74,015	-0.242%
2026-09-21	101.9300	103.730000	100.000000	102.5100	+1.165%	109,738	+0.556%
2026-09-18	102.8900	104.596800	101.060000	101.3300	-1.645%	362,308	+1.727%
2026-09-17	104.7600	105.660000	101.730000	103.0250	+0.660%	99,874	+0.053%
2026-09-16	101.9000	103.970000	100.800000	102.3500	+1.116%	82,534	+0.713%
2026-09-15	100.8600	102.395000	100.100000	101.2200	+0.696%	189,560	+1.838%
2026-09-14	100.9400	102.790000	99.070000	100.5200	-3.937%	130,288	+2.547%
2026-09-11	105.3700	106.430000	104.035000	104.6400	+0.975%	95,363	-1.491%
2026-09-10	105.9750	106.155000	102.905000	103.6300	-3.150%	112,359	-0.531%
2026-09-09	106.4800	107.600000	104.600000	107.0000	+0.488%	123,929	-3.664%
2026-09-08	106.5200	107.540000	104.650000	106.4800	-1.110%	148,277	-3.193%
2026-09-04	110.4200	111.260000	107.085000	107.6750	-2.415%	125,348	-4.267%
2026-09-03	111.0700	111.750000	108.500000	110.3400	+0.419%	132,133	-6.580%
2026-09-02	110.0200	111.390000	108.100000	109.8800	+0.733%	154,599	-6.189%
2026-09-01	108.4300	110.117666	106.965000	109.0800	-0.764%	283,267	-5.501%
2026-08-31	111.3300	111.330000	108.030000	109.9200	-1.883%	346,957	-6.223%
2026-08-28	114.1400	114.390000	111.145000	112.0300	-1.969%	106,032	-7.989%
2026-08-27	112.7700	114.560000	111.870000	114.2800	+1.682%	113,108	-9.800%
2026-08-26	111.1200	112.550000	110.365000	112.3900	+1.628%	161,227	-8.284%
2026-08-25	112.8700	113.620000	109.330000	110.5900	+0.072%	85,739	-6.791%
2026-08-24	109.6000	110.940000	108.750000	110.5100	+0.391%	98,698	-6.723%
2026-08-21	111.5700	111.745000	108.140000	110.0800	+0.237%	146,357	-6.359%
2026-08-20	110.3100	111.830000	109.080100	109.8200	-1.489%	114,132	-6.137%
2026-08-19	115.0800	116.040000	109.890000	111.4800	-1.996%	142,124	-7.535%
2026-08-18	116.4500	116.890000	112.005000	113.7500	-2.811%	99,772	-9.380%
2026-08-17	116.1600	117.830000	113.883900	117.0400	+0.758%	128,026	-11.928%
2026-08-14	114.8700	117.460000	113.727439	116.1600	+0.685%	114,506	-11.260%
2026-08-13	115.6300	117.200000	113.470000	115.3700	+1.496%	120,226	-10.653%
2026-08-12	113.8000	115.150000	112.615000	113.6700	+1.709%	111,113	-9.316%
2026-08-11	115.0400	117.050000	111.210000	111.7600	-2.495%	138,913	-7.767%
2026-08-10	119.1500	120.000000	112.635500	114.6200	-4.260%	234,958	-10.068%
2026-08-07	118.5000	121.102000	118.005000	119.7200	+1.030%	113,222	-13.899%
2026-08-06	124.2400	126.800000	117.690000	118.5000	-4.616%	130,027	-13.013%
2026-08-05	126.4100	128.860000	123.980000	124.2350	-2.092%	163,086	-17.028%
2026-08-04	130.9800	130.980000	126.400000	126.8900	-0.424%	202,741	-18.764%
2026-08-03	122.1900	127.780000	120.825000	127.4300	+3.534%	159,956	-19.109%
2026-07-31	129.0800	129.080000	119.070000	123.0800	-2.987%	596,921	-16.250%
2026-07-30	124.4200	133.820000	121.530000	126.8700	+2.971%	277,475	-18.751%
2026-07-29	126.3600	127.810000	120.560100	123.2100	-2.408%	272,282	-16.338%
2026-07-28	129.3000	129.300000	122.490000	126.2500	-1.567%	260,046	-18.352%
2026-07-27	129.9800	132.470000	123.460000	128.2600	-0.812%	254,322	-19.632%
2026-07-24	133.4600	134.579200	129.010000	129.3100	-2.599%	166,637	-20.285%
2026-07-23	133.5900	135.027500	131.380000	132.7600	-0.911%	219,916	-22.356%
2026-07-22	132.7200	135.110000	130.700000	133.9800	-1.056%	201,125	-23.063%
2026-07-21	137.2100	138.080000	128.510000	135.4100	-0.565%	262,781	-23.876%
2026-07-20	139.2100	140.730000	135.290000	136.1800	-1.462%	143,256	-24.306%
2026-07-17	136.6400	139.540000	132.210000	138.2000	-0.661%	165,199	-25.412%
2026-07-16	134.7600	141.170000	134.665000	139.1200	+2.968%	165,010	-25.906%
2026-07-15	138.5700	140.000000	132.270000	135.1100	-2.243%	174,231	-23.707%
2026-07-14	136.9100	139.600000	135.570000	138.2100	+3.769%	137,211	-25.418%
2026-07-13	132.4450	135.480000	131.730000	133.1900	-0.523%	207,773	-22.607%
2026-07-10	131.8500	136.805000	128.240000	133.8900	+0.935%	135,881	-23.011%
2026-07-09	134.7200	134.810000	130.077300	132.6500	+0.325%	218,509	-22.292%
2026-07-08	133.0500	137.605000	131.500000	132.2200	-2.356%	221,914	-22.039%
2026-07-07	140.1500	141.029900	132.790000	135.4100	-5.427%	212,828	-23.876%
2026-07-06	136.9900	144.580000	136.990000	143.1800	+4.572%	159,728	-28.007%
2026-07-02	145.2800	146.200000	131.440000	136.9200	-5.114%	304,264	-24.715%
2026-07-01	149.1300	151.740000	144.300000	144.3000	-3.762%	252,720	-28.565%
2026-06-30	149.6400	150.600000	147.480100	149.9400	+0.382%	224,849	-31.253%
2026-06-29	148.3000	151.917100	146.072500	149.3700	+0.919%	205,613	-30.990%
2026-06-26	146.6300	149.405000	141.017900	148.0100	+0.941%	607,326	-30.356%
2026-06-25	144.5100	152.030000	144.510000	146.6300	+2.160%	221,462	-29.701%
2026-06-24	140.1800	146.219900	138.990000	143.5300	+3.542%	324,390	-28.182%
2026-06-23	138.1000	141.630000	135.000100	138.6200	-1.632%	179,123	-25.638%
2026-06-22	139.4000	142.650000	138.490100	140.9200	+1.243%	285,149	-26.852%
2026-06-18	141.5200	144.349900	135.495800	139.1900	+0.216%	251,526	-25.943%
2026-06-17	132.7400	139.640000	132.740000	138.8900	+5.013%	192,988	-25.783%
2026-06-16	132.2700	133.990000	131.000000	132.2600	+0.885%	113,669	-22.063%
2026-06-15	130.9200	133.800000	128.820000	131.1000	+1.746%	154,518	-21.373%
2026-06-12	130.3800	133.800000	126.900100	128.8500	-0.286%	199,351	-20.000%
2026-06-11	124.4100	129.580000	120.011000	129.2200	+5.650%	138,387	-20.229%
2026-06-10	123.6500	128.285000	121.340000	122.3100	-0.771%	162,614	-15.722%
2026-06-09	123.1900	125.620000	118.510000	123.2600	+1.733%	130,379	-16.372%
2026-06-08	120.7400	123.140000	118.773800	121.1600	+2.887%	97,921	-14.922%
2026-06-05	121.7700	122.690000	117.210000	117.7600	-3.956%	96,728	-12.466%
2026-06-04	119.5200	123.490000	118.000000	122.6100	+2.431%	336,226	-15.929%
2026-06-03	119.7200	121.500000	118.920000	119.7000	-0.017%	87,324	-13.885%
2026-06-02	118.3300	122.532600	118.330000	119.7200	+1.175%	191,978	-13.899%
2026-06-01	116.7000	118.330000	113.180000	118.3300	+0.314%	209,365	-12.888%
2026-05-29	120.8000	121.265000	116.890000	117.9600	-1.945%	116,741	-12.614%
2026-05-28	121.8800	123.159500	119.130000	120.3000	-1.219%	155,812	-14.314%
2026-05-27	118.8200	122.190000	117.160000	121.7850	+3.656%	161,181	-15.359%
2026-05-26	113.3000	118.580000	113.300000	117.4900	+4.659%	123,317	-12.265%
2026-05-22	110.0100	112.580000	108.890000	112.2600	+2.972%	140,587	-8.177%
2026-05-21	108.9500	109.580000	106.340000	109.0200	-0.466%	125,597	-5.449%
2026-05-20	108.7900	110.190200	107.200000	109.5300	+2.174%	118,543	-5.889%
2026-05-19	109.9700	109.970000	105.000000	107.2000	-3.536%	174,860	-3.843%
2026-05-18	110.8000	112.320000	108.990000	111.1300	+0.298%	116,083	-7.244%
2026-05-15	111.2200	113.065000	109.015000	110.8000	-2.405%	102,405	-6.968%
2026-05-14	114.1100	114.230000	111.890000	113.5300	+0.044%	107,679	-9.205%
2026-05-13	114.2700	114.270000	109.420000	113.4800	-0.430%	132,164	-9.165%
2026-05-12	111.5600	114.170000	109.790000	113.9700	+2.509%	174,666	-9.555%
2026-05-11	112.0100	112.520000	110.000000	111.1800	-1.191%	113,903	-7.285%
2026-05-08	110.3600	112.695000	109.060000	112.5200	+2.777%	137,528	-8.390%
2026-05-07	111.6600	111.660000	107.850000	109.4800	-1.547%	146,950	-5.846%
2026-05-06	112.0800	113.899900	108.520000	111.2000	-0.188%	189,285	-7.302%
2026-05-05	108.2400	114.270000	108.240000	111.4100	+4.473%	220,029	-7.477%
2026-05-04	105.7100	108.155000	102.735000	106.6400	-0.336%	252,830	-3.338%
2026-05-01	101.3700	107.070000	99.010000	107.0000	+8.806%	336,910	-3.664%
2026-04-30	89.9300	98.680000	88.120000	98.3400	+14.336%	399,001	+4.820%
2026-04-29	87.5600	88.670000	84.880000	86.0100	-0.979%	184,523	+19.847%
2026-04-28	84.3100	87.025000	81.180000	86.8600	+3.184%	103,311	+18.674%
2026-04-27	84.8800	85.300000	83.520000	84.1800	-0.708%	61,573	+22.452%
2026-04-24	83.9700	84.935000	82.065000	84.7800	+0.977%	217,610	+21.585%
2026-04-23	82.2200	84.730000	82.102500	83.9600	+3.056%	74,463	+22.773%
2026-04-22	81.4300	83.280000	80.985000	81.4700	+0.481%	108,455	+26.525%
2026-04-21	82.1400	82.870000	80.570000	81.0800	-1.290%	86,753	+27.134%
2026-04-20	80.5700	82.605000	80.100000	82.1400	+0.600%	133,040	+25.493%
2026-04-17	82.0400	83.835000	81.090000	81.6500	+2.063%	480,166	+26.246%
2026-04-16	83.0000	84.610300	79.030000	80.0000	-4.580%	170,662	+28.850%
2026-04-15	87.1800	87.180000	83.840000	83.8400	-4.303%	117,212	+22.948%
2026-04-14	87.9400	89.240000	87.170000	87.6100	-0.273%	111,726	+17.658%
2026-04-13	84.3600	88.205000	84.360000	87.8500	+4.236%	142,818	+17.336%
2026-04-10	83.6100	84.839900	83.610000	84.2800	+0.561%	52,708	+22.307%
2026-04-09	81.9300	84.670000	80.110000	83.8100	+2.220%	90,391	+22.992%
2026-04-08	81.5600	82.900000	80.930000	81.9900	+4.101%	75,963	+25.723%
2026-04-07	78.3600	79.590000	77.580000	78.7600	+0.421%	77,096	+30.879%
2026-04-06	78.4400	79.225000	77.050000	78.4300	-1.569%	66,189	+31.429%
2026-04-02	78.9200	80.923300	77.790100	79.6800	-0.388%	66,614	+29.367%
2026-04-01	78.9300	81.579900	78.750000	79.9900	+2.736%	71,135	+28.866%
2026-03-31	76.5600	78.125000	76.007100	77.8600	+2.799%	85,267	+32.391%
2026-03-30	76.8500	77.067500	75.110100	75.7400	-1.019%	139,981	+36.097%
2026-03-27	76.3300	77.550000	75.340000	76.5200	-0.339%	74,494	+34.710%
2026-03-26	78.1800	78.660000	76.100000	76.7800	-3.080%	79,227	+34.254%
2026-03-25	79.6500	80.940000	78.690000	79.2200	+0.686%	75,572	+30.119%
2026-03-24	74.7100	79.190000	74.710000	78.6800	+3.472%	92,455	+31.012%
2026-03-23	72.4800	76.640000	70.960000	76.0400	+7.492%	205,033	+35.560%
2026-03-20	71.8500	71.850000	69.400000	70.7400	-1.139%	485,442	+45.717%
2026-03-19	70.8150	72.315000	70.080000	71.5550	-0.494%	137,113	+44.057%
2026-03-18	72.7200	74.279900	71.110000	71.9100	-1.977%	128,824	+43.346%
2026-03-17	72.4400	73.390000	71.370000	73.3600	+1.298%	92,101	+40.513%
2026-03-16	71.4400	72.530000	71.010000	72.4200	+2.086%	129,332	+42.336%
2026-03-13	73.3500	73.510000	70.600000	70.9400	-3.154%	81,621	+45.306%
2026-03-12	73.7700	74.225000	70.275000	73.2500	-2.190%	169,742	+40.724%
2026-03-11	75.5100	76.755000	73.850000	74.8900	-1.148%	118,866	+37.642%
2026-03-10	73.9700	77.510000	73.015000	75.7600	+1.501%	136,173	+36.061%
2026-03-09	74.3000	74.820000	71.855000	74.6400	-0.916%	143,290	+38.103%
2026-03-06	76.0600	76.910000	73.880000	75.3300	-4.063%	118,560	+36.838%
2026-03-05	80.8300	81.130000	76.810000	78.5200	-4.092%	61,248	+31.279%
2026-03-04	80.5900	82.690000	79.800000	81.8700	+1.124%	77,023	+25.907%
2026-03-03	80.4000	81.020000	77.990000	80.9600	-1.353%	92,795	+27.322%
2026-03-02	77.3400	83.119900	75.346600	82.0700	+5.760%	137,788	+25.600%
2026-02-27	81.4000	81.400000	74.655000	77.6000	-4.972%	151,051	+32.835%
2026-02-26	75.5700	82.763300	75.000000	81.6600	+10.336%	166,108	+26.231%
2026-02-25	73.7800	74.100000	71.810000	74.0100	+1.176%	70,709	+39.278%
2026-02-24	72.7000	73.550000	72.140000	73.1500	+1.414%	40,452	+40.916%
2026-02-23	74.7900	74.790000	71.080000	72.1300	-3.518%	60,348	+42.909%
2026-02-20	73.6100	75.260000	73.275000	74.7600	+1.521%	85,879	+37.881%
2026-02-19	71.9000	73.840000	71.800000	73.6400	+1.307%	91,047	+39.978%
2026-02-18	74.4100	75.145000	72.130000	72.6900	-1.797%	73,889	+41.808%
2026-02-17	74.6700	74.800000	72.920000	74.0200	-0.870%	77,596	+39.260%
2026-02-13	74.3000	75.215000	72.510000	74.6700	+0.701%	71,767	+38.047%
2026-02-12	75.5000	77.430000	73.585000	74.1500	-1.436%	100,703	+39.016%
2026-02-11	75.6400	76.980000	74.650000	75.2300	-0.199%	165,403	+37.020%
2026-02-10	75.7800	77.135000	74.990000	75.3800	+0.080%	105,783	+36.747%
2026-02-09	74.4700	76.600000	73.010000	75.3200	+1.346%	71,162	+36.856%
2026-02-06	71.3800	74.469000	71.080000	74.3200	+4.927%	130,514	+38.698%
2026-02-05	68.8900	71.310000	68.890000	70.8300	+2.816%	75,463	+45.532%
2026-02-04	70.1000	70.750000	68.130000	68.8900	-0.821%	75,657	+49.630%
2026-02-03	69.1500	70.989900	68.550000	69.4600	+1.033%	121,314	+48.402%
2026-02-02	67.4300	69.859900	67.430000	68.7500	+1.927%	80,373	+49.935%
2026-01-30	66.1300	67.725000	65.950000	67.4500	+0.732%	245,421	+52.824%
2026-01-29	65.7500	67.950000	65.750000	66.9600	+1.224%	85,630	+53.943%
2026-01-28	67.2700	67.475000	65.640000	66.1500	-1.180%	80,209	+55.828%
2026-01-27	67.3100	67.785000	66.570000	66.9400	-0.149%	53,196	+53.989%
2026-01-26	67.5100	68.743600	66.750000	67.0400	-0.475%	54,914	+53.759%
2026-01-23	69.2900	69.470000	67.340000	67.3600	-3.399%	65,866	+53.029%
2026-01-22	69.4200	70.609900	68.550100	69.7300	+0.737%	59,600	+47.827%
2026-01-21	67.7300	69.800000	67.050000	69.2200	+3.344%	64,028	+48.916%
2026-01-20	68.0100	68.920000	66.980000	66.9800	-3.082%	65,638	+53.897%
2026-01-16	69.6100	70.300000	68.360000	69.1100	-0.231%	78,521	+49.154%
2026-01-15	68.0500	69.430000	67.970000	69.2700	+2.033%	47,282	+48.809%
2026-01-14	67.1800	68.080000	65.720000	67.8900	+0.892%	126,926	+51.834%
2026-01-13	68.3000	69.000000	67.100000	67.2900	-0.781%	73,965	+53.188%
2026-01-12	65.9800	68.262000	65.785000	67.8200	+2.851%	93,986	+51.991%
2026-01-09	64.5500	66.600000	64.550000	65.9400	+3.598%	81,329	+56.324%
2026-01-08	63.0900	64.390000	62.780000	63.6500	+0.569%	57,350	+61.948%
2026-01-07	63.8600	64.900000	63.000000	63.2900	-1.133%	43,956	+62.869%
2026-01-06	63.6200	64.090000	61.427300	64.0150	+0.164%	78,769	+61.025%
2026-01-05	62.9700	64.870000	62.624800	63.9100	+1.396%	52,816	+61.289%
2026-01-02	62.8800	63.570000	62.250000	63.0300	+0.864%	52,405	+63.541%
2025-12-31	62.8000	63.415000	62.230100	62.4900	-0.494%	44,019	+64.954%
2025-12-30	62.8700	63.520000	62.730000	62.8000	-0.570%	33,893	+64.140%
2025-12-29	64.0050	64.005000	62.416100	63.1600	-1.390%	37,991	+63.205%
2025-12-26	64.9100	64.915000	63.810000	64.0500	-1.005%	50,362	+60.937%
2025-12-24	64.5000	65.305000	64.250000	64.7000	+0.155%	25,675	+59.320%
2025-12-23	64.1100	64.900000	63.849700	64.6000	+0.701%	55,446	+59.567%
2025-12-22	64.4400	65.660000	63.850000	64.1500	+0.016%	68,979	+60.686%
2025-12-19	63.5400	64.160000	63.200000	64.1400	+1.632%	172,449	+60.711%
2025-12-18	63.9000	64.340000	62.860000	63.1100	0.000%	70,341	+63.334%
2025-12-17	63.3300	63.550000	62.410000	63.1100	+0.590%	55,373	+63.334%
2025-12-16	63.1400	63.880000	62.670000	62.7400	-0.460%	52,688	+64.297%
2025-12-15	63.5000	63.830000	62.177500	63.0300	-0.787%	73,696	+63.541%
2025-12-12	62.7600	63.790000	60.620000	63.5300	+1.114%	90,958	+62.254%
2025-12-11	60.9100	63.140000	60.500000	62.8300	+3.783%	79,948	+64.062%
2025-12-10	59.6600	61.320000	59.660000	60.5400	+1.526%	96,656	+70.268%
2025-12-09	59.4700	60.800000	59.420000	59.6300	-0.318%	63,342	+72.866%
2025-12-08	59.8900	60.400000	59.460100	59.8200	+0.201%	53,100	+72.317%
2025-12-05	60.4000	60.535000	59.430000	59.7000	-0.649%	41,960	+72.663%
2025-12-04	59.2500	60.700000	58.265000	60.0900	+1.111%	104,444	+71.543%
2025-12-03	58.4400	59.520000	57.420000	59.4300	+2.236%	34,938	+73.448%
2025-12-02	58.1300	58.640000	57.770000	58.1300	+0.397%	28,930	+77.327%
2025-12-01	58.5200	58.650000	57.540000	57.9000	-1.228%	34,442	+78.031%
2025-11-28	58.2900	58.710000	57.980000	58.6200	+0.188%	19,772	+75.844%
2025-11-26	57.6800	58.945000	56.980000	58.5100	+0.845%	64,794	+76.175%
2025-11-25	57.1800	58.275000	56.940000	58.0200	+1.915%	32,900	+77.663%
2025-11-24	56.0000	57.500000	55.425000	56.9300	+1.733%	57,581	+81.064%
2025-11-21	53.9100	56.230000	53.145000	55.9600	+3.918%	65,874	+84.203%
2025-11-20	55.9300	57.449700	53.550000	53.8500	-2.322%	67,349	+91.421%
2025-11-19	55.8200	56.940000	54.860000	55.1300	-0.469%	71,294	+86.976%
2025-11-18	56.2300	56.920000	54.880100	55.3900	-1.424%	56,510	+86.099%
2025-11-17	57.4000	57.500000	55.760000	56.1900	-1.731%	41,461	+83.449%
2025-11-14	56.5800	57.290000	56.395000	57.1800	-0.383%	37,481	+80.273%
2025-11-13	58.0200	58.020000	56.695000	57.4000	-1.358%	52,167	+79.582%
2025-11-12	57.2400	58.495000	57.240000	58.1900	+1.376%	67,178	+77.144%
2025-11-11	58.7900	58.885000	56.940000	57.4000	-2.679%	53,586	+79.582%
2025-11-10	59.5300	65.840000	58.050000	58.9800	+0.051%	90,561	+74.771%
2025-11-07	60.2100	60.595000	58.790000	58.9500	-2.659%	57,003	+74.860%
2025-11-06	61.3600	62.360000	59.915000	60.5600	-0.493%	74,161	+70.211%
2025-11-05	63.7200	63.720000	60.615000	60.8600	-4.428%	167,385	+69.372%
2025-11-04	63.0300	63.820000	61.100000	63.6800	-0.313%	138,252	+61.872%
2025-11-03	60.2000	63.980000	60.150000	63.8800	+6.184%	179,278	+61.365%
2025-10-31	57.4100	60.580000	56.750000	60.1600	+6.534%	135,113	+71.343%
2025-10-30	59.8100	62.660000	54.580000	56.4700	+1.419%	72,693	+82.539%
2025-10-29	55.1500	57.460000	54.830000	55.6800	+0.460%	66,247	+85.129%
2025-10-28	54.8700	56.480000	54.860000	55.4250	+1.011%	66,117	+85.981%
2025-10-27	55.2700	56.170000	54.810000	54.8700	-0.182%	49,761	+87.862%
2025-10-24	54.7600	55.145000	54.642200	54.9700	+1.271%	22,223	+87.520%
2025-10-23	53.5850	54.575000	53.390100	54.2800	+1.858%	26,505	+89.904%
2025-10-22	54.1000	54.610000	53.010000	53.2900	-1.333%	35,612	+93.432%
2025-10-21	53.0600	54.350000	52.760000	54.0100	+0.972%	25,078	+90.854%
2025-10-20	52.3800	53.620000	52.010000	53.4900	+3.133%	47,004	+92.709%
2025-10-17	51.5700	52.430000	50.755000	51.8650	+0.290%	37,001	+98.747%
2025-10-16	53.3000	53.300000	51.070000	51.7150	-1.137%	34,576	+99.323%
2025-10-15	52.2700	52.850000	51.780000	52.3100	+0.887%	38,291	+97.056%
2025-10-14	49.7600	51.850000	49.730000	51.8500	+2.694%	52,288	+98.804%
2025-10-13	49.9300	50.640000	49.590000	50.4900	+2.144%	35,597	+104.159%
2025-10-10	50.1600	51.120000	49.250000	49.4300	-1.671%	49,212	+108.537%
2025-10-09	50.8500	51.190000	50.210000	50.2700	-1.566%	34,411	+105.053%
2025-10-08	50.4700	51.520000	50.420000	51.0700	+1.895%	27,939	+101.841%
2025-10-07	50.6000	51.180000	49.870000	50.1200	-0.988%	28,147	+105.666%
2025-10-06	52.4600	52.460000	50.610000	50.6200	-2.934%	40,766	+103.635%
2025-10-03	52.7700	53.645000	51.910000	52.1500	-1.641%	29,224	+97.661%
2025-10-02	52.8400	53.350000	52.010000	53.0200	0.000%	47,802	+94.417%
2025-10-01	52.4100	53.165000	52.010000	53.0200	+0.170%	41,181	+94.417%
2025-09-30	51.8900	53.060000	51.710000	52.9300	+1.554%	36,779	+94.748%
2025-09-29	52.7000	52.830000	51.970000	52.1200	-0.591%	39,412	+97.774%
2025-09-26	52.0400	52.800000	51.860000	52.4300	+1.138%	42,255	+96.605%
2025-09-25	51.6400	52.225000	51.460000	51.8400	-0.375%	35,178	+98.843%
2025-09-24	53.0400	53.800000	51.690000	52.0350	-1.635%	46,055	+98.097%
2025-09-23	53.2100	53.710000	52.300000	52.9000	-0.283%	62,980	+94.858%
2025-09-22	52.8800	53.510000	52.240100	53.0500	+0.607%	62,426	+94.307%
2025-09-19	53.5300	53.940000	52.490000	52.7300	-1.531%	417,957	+95.486%
2025-09-18	52.1400	53.550000	51.370000	53.5500	+3.338%	66,606	+92.493%
2025-09-17	52.2700	53.805000	51.660000	51.8200	-0.308%	62,465	+98.919%
2025-09-16	51.9500	52.270000	51.140000	51.9800	-0.517%	74,821	+98.307%
2025-09-15	51.2700	53.015000	51.270000	52.2500	+1.911%	53,733	+97.282%
2025-09-12	52.8400	52.840000	51.270000	51.2700	-3.845%	50,659	+101.053%
2025-09-11	51.6000	53.410000	51.200000	53.3200	+3.293%	40,163	+93.323%
2025-09-10	50.5800	51.740000	50.580000	51.6200	+1.976%	41,705	+99.690%
2025-09-09	51.8300	51.830000	50.260000	50.6200	-2.878%	52,255	+103.635%
2025-09-08	52.3800	52.755000	51.900000	52.1200	-0.077%	44,771	+97.774%
2025-09-05	52.5800	53.003500	51.460000	52.1600	-0.096%	41,704	+97.623%
2025-09-04	51.3200	52.720000	50.520000	52.2100	+1.576%	47,503	+97.433%
2025-09-03	51.2500	51.740000	50.710000	51.4000	-0.058%	54,154	+100.545%
2025-09-02	52.2400	52.703200	51.400000	51.4300	-2.889%	64,932	+100.428%
2025-08-29	54.0200	54.260000	52.820000	52.9600	-1.871%	73,132	+94.637%
2025-08-28	53.4500	54.015000	52.645000	53.9700	+1.124%	54,999	+90.995%
2025-08-27	52.6000	53.380000	52.474300	53.3700	+0.984%	42,950	+93.142%
2025-08-26	52.1000	52.960000	51.900000	52.8500	+1.206%	50,265	+95.043%
2025-08-25	52.3100	52.550000	51.795000	52.2200	-0.892%	28,578	+97.396%
2025-08-22	50.8900	53.280000	50.560000	52.6900	+3.588%	73,046	+95.635%
2025-08-21	50.8000	51.535000	50.210000	50.8650	-0.401%	80,786	+102.654%
2025-08-20	51.8600	51.860000	50.650000	51.0700	-1.085%	47,175	+101.841%
2025-08-19	51.2100	52.300000	50.885000	51.6300	+0.899%	71,065	+99.651%
2025-08-18	51.4200	52.000000	51.050000	51.1700	-0.718%	39,839	+101.446%
2025-08-15	52.6900	52.700000	51.445000	51.5400	-1.528%	127,483	+100.000%
2025-08-14	52.6200	52.620000	51.600000	52.3400	-1.264%	71,065	+96.943%
2025-08-13	52.8600	53.300000	51.580000	53.0100	+1.338%	108,603	+94.454%
2025-08-12	50.0200	52.490000	50.000000	52.3100	+5.677%	82,632	+97.056%
2025-08-11	48.9300	50.600000	48.150000	49.5000	+2.273%	105,038	+108.242%
2025-08-08	45.0900	48.570000	44.440000	48.4000	+13.296%	128,024	+112.975%
2025-08-07	42.1400	42.800000	41.730000	42.7200	+1.690%	51,261	+141.292%
2025-08-06	42.1900	42.339900	41.570000	42.0100	-0.119%	31,812	+145.370%
2025-08-05	41.3900	42.215000	41.040000	42.0600	+2.187%	33,996	+145.078%
2025-08-04	40.5800	41.335000	40.010000	41.1600	+1.529%	41,215	+150.437%
2025-08-01	41.2500	41.430000	40.370000	40.5400	-2.968%	64,940	+154.267%
2025-07-31	43.1400	43.185000	41.270000	41.7800	-3.954%	75,037	+146.721%
2025-07-30	43.4300	44.000000	43.120000	43.5000	+0.928%	93,156	+136.966%
2025-07-29	42.8600	43.190000	42.715000	43.1000	+1.460%	62,559	+139.165%
2025-07-28	42.3000	42.540000	41.990000	42.4800	+0.497%	33,084	+142.655%
2025-07-25	41.6100	42.450000	41.550000	42.2700	+2.423%	44,076	+143.861%
2025-07-24	42.0100	42.010000	41.245000	41.2700	-1.691%	46,415	+149.770%
2025-07-23	41.6150	42.100000	41.525000	41.9800	+2.241%	41,349	+145.545%
2025-07-22	41.5050	41.885000	41.060000	41.0600	+0.171%	63,077	+151.047%
2025-07-21	40.9600	41.540000	40.675000	40.9900	+0.540%	80,814	+151.476%
2025-07-18	41.6000	41.600000	40.510000	40.7700	-1.235%	66,733	+152.833%
2025-07-17	41.0800	41.600000	40.681600	41.2800	+0.487%	53,326	+149.709%
2025-07-16	41.5400	41.615000	40.590000	41.0800	-1.012%	80,255	+150.925%
2025-07-15	42.3500	42.350000	41.370000	41.5000	-1.914%	68,883	+148.386%
2025-07-14	41.9500	42.465000	41.696000	42.3100	+0.451%	63,433	+143.630%
2025-07-11	42.1600	42.980000	41.980000	42.1200	-1.127%	67,697	+144.729%
2025-07-10	42.4100	43.335000	42.410000	42.6000	+0.876%	43,730	+141.972%
2025-07-09	41.9200	42.420000	41.675000	42.2300	+0.715%	66,910	+144.092%
2025-07-08	42.2700	42.650000	41.850000	41.9300	-0.498%	68,899	+145.838%
2025-07-07	42.3100	43.580000	42.095000	42.1400	-1.496%	75,458	+144.613%
2025-07-03	42.4100	43.010000	42.125000	42.7800	+1.039%	28,272	+140.954%
2025-07-02	41.8600	42.510000	41.100000	42.3400	+0.762%	61,846	+143.458%
2025-07-01	40.9900	42.990000	40.925000	42.0200	+2.463%	94,138	+145.312%
2025-06-30	41.8300	41.830000	40.825000	41.0100	-1.772%	118,378	+151.353%
2025-06-27	40.9700	42.630000	40.740000	41.7500	+1.854%	173,040	+146.898%
2025-06-26	40.5200	41.290000	40.230000	40.9900	+2.283%	46,316	+151.476%
2025-06-25	40.0200	40.140000	39.450000	40.0750	-0.062%	42,201	+157.218%
2025-06-24	40.1700	40.170000	39.178900	40.1000	+0.476%	37,323	+157.057%
2025-06-23	38.4600	39.920000	38.375000	39.9100	+3.394%	42,951	+158.281%
2025-06-20	39.0400	39.470000	38.495000	38.6000	-0.155%	107,287	+167.047%
2025-06-18	38.4600	39.440000	38.460000	38.6600	+0.130%	44,454	+166.632%
2025-06-17	38.5300	39.305000	38.530000	38.6100	-0.490%	39,676	+166.977%
2025-06-16	39.0400	39.210000	38.640000	38.8000	+0.026%	41,553	+165.670%
2025-06-13	38.4500	39.510000	38.450000	38.7900	-1.122%	43,915	+165.739%
2025-06-12	39.2400	39.460000	38.991500	39.2300	-0.709%	25,543	+162.758%
2025-06-11	39.6300	40.110000	39.270100	39.5100	-0.076%	35,599	+160.896%
2025-06-10	39.6200	40.000000	39.290000	39.5400	+0.101%	30,775	+160.698%
2025-06-09	39.6900	39.930000	39.300000	39.5000	-0.202%	40,787	+160.962%
2025-06-06	39.8400	40.205000	39.365000	39.5800	+0.584%	36,710	+160.435%
2025-06-05	39.7200	39.860000	39.170000	39.3500	-1.180%	40,282	+161.957%
2025-06-04	39.8200	40.700800	39.670000	39.8200	-0.075%	49,400	+158.865%
2025-06-03	38.5300	39.930000	38.450000	39.8500	+3.345%	36,630	+158.670%
2025-06-02	38.6200	38.710000	37.990000	38.5600	-0.207%	72,158	+167.324%
2025-05-30	39.0900	39.090000	38.305000	38.6400	-1.854%	39,941	+166.770%
2025-05-29	39.3200	39.745000	38.930000	39.3700	+0.178%	35,675	+161.824%
2025-05-28	40.4400	40.440000	39.300000	39.3000	-2.891%	36,174	+162.290%
2025-05-27	40.1500	40.720000	39.925000	40.4700	+1.594%	35,687	+154.707%
2025-05-23	39.3300	40.140000	39.060000	39.8350	-0.288%	37,420	+158.767%
2025-05-22	40.4800	40.520000	39.940000	39.9500	-1.770%	53,248	+158.023%
2025-05-21	40.4400	41.050000	40.400000	40.6700	-0.172%	62,485	+153.455%
2025-05-20	40.1800	40.790000	40.155000	40.7400	+1.469%	46,879	+153.019%
2025-05-19	40.0000	40.660000	39.520000	40.1500	-1.230%	120,199	+156.737%
2025-05-16	40.5700	40.800000	40.380000	40.6500	+0.420%	35,540	+153.579%
2025-05-15	40.6500	40.855000	40.220000	40.4800	-0.565%	46,157	+154.644%
2025-05-14	40.6000	41.030000	40.500000	40.7100	-0.221%	68,104	+153.206%
2025-05-13	39.6000	40.980000	39.520000	40.8000	+3.976%	66,828	+152.647%
2025-05-12	40.0500	40.170000	38.910000	39.2400	+2.321%	50,621	+162.691%
2025-05-09	38.5300	39.000000	38.070000	38.3500	-0.545%	55,211	+168.787%
2025-05-08	37.7500	38.980000	37.583000	38.5600	+3.572%	59,956	+167.324%
2025-05-07	38.0800	38.210000	36.965000	37.2300	-1.247%	48,570	+176.873%
2025-05-06	38.3200	38.824100	37.670000	37.7000	-2.002%	43,905	+173.422%
2025-05-05	38.4600	39.050000	37.960000	38.4700	-0.182%	89,510	+167.949%
2025-05-02	39.6400	39.896900	38.490000	38.5400	-3.020%	95,874	+167.462%
2025-05-01	40.2900	41.570000	37.908000	39.7400	-6.185%	102,008	+159.386%
2025-04-30	42.1400	42.530000	40.670000	42.3600	-1.213%	51,251	+143.343%
2025-04-29	42.1500	42.880000	42.000000	42.8800	+1.228%	33,839	+140.392%
2025-04-28	42.1100	42.530000	41.710000	42.3600	+0.047%	28,769	+143.343%
2025-04-25	41.9300	42.350000	41.860000	42.3400	+0.237%	28,580	+143.458%
2025-04-24	41.4500	42.350000	41.070000	42.2400	+1.783%	52,985	+144.034%
2025-04-23	42.2500	43.310000	41.500000	41.5000	+0.924%	51,089	+148.386%
2025-04-22	40.9200	41.530000	39.880000	41.1200	+2.060%	53,012	+150.681%
2025-04-21	40.9800	40.980000	39.850000	40.2900	-2.728%	37,627	+155.845%
2025-04-17	41.1700	41.600000	40.541800	41.4200	+0.534%	49,874	+148.865%
2025-04-16	41.2000	41.620000	39.000000	41.2000	-0.555%	53,283	+150.194%
2025-04-15	41.1500	43.330000	41.005000	41.4300	-1.626%	56,658	+148.805%
2025-04-14	41.9100	42.310000	41.205000	42.1150	+1.165%	64,370	+144.758%
2025-04-11	41.2300	41.940000	40.375000	41.6300	+1.561%	60,349	+147.610%
2025-04-10	41.0500	41.575000	40.280000	40.9900	-2.729%	88,471	+151.476%