Dark

NP
Neptune Insurance Holdings Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:57 PM EDT

27.59USD-3.666%(-1.05)971,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.64)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

27.55USD-0.145%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	28.9700	28.9700	26.6200	27.5900	-3.666%	971,531	0.000%
2026-09-21	29.9500	30.0700	28.6400	28.6400	-3.893%	620,041	-3.666%
2026-09-18	29.8300	30.2700	29.4900	29.8000	-1.422%	980,827	-7.416%
2026-09-17	30.8400	30.8400	29.8300	30.2300	-0.918%	419,425	-8.733%
2026-09-16	31.1800	31.1800	30.1100	30.5100	-0.780%	462,341	-9.571%
2026-09-15	31.1500	31.2300	30.7100	30.7500	-1.914%	383,269	-10.276%
2026-09-14	32.4500	32.6200	31.1500	31.3500	-0.854%	517,987	-11.994%
2026-09-11	31.7800	31.8000	31.1300	31.6200	+1.607%	379,001	-12.745%
2026-09-10	32.0900	32.1000	31.0200	31.1200	-1.581%	335,862	-11.343%
2026-09-09	32.5600	32.5600	31.1600	31.6200	-1.342%	360,914	-12.745%
2026-09-08	32.4100	32.5400	31.8200	32.0500	-3.551%	313,880	-13.916%
2026-09-04	33.1700	33.7300	32.8300	33.2300	-0.539%	361,706	-16.973%
2026-09-03	33.9600	34.5000	33.2400	33.4100	+0.602%	626,120	-17.420%
2026-09-02	32.9000	33.6200	32.9000	33.2100	+1.560%	345,343	-16.923%
2026-09-01	33.5400	33.6300	32.6800	32.7000	-1.831%	337,599	-15.627%
2026-08-31	33.5900	33.9400	33.1000	33.3100	-1.479%	339,686	-17.172%
2026-08-28	34.2500	35.1000	33.7400	33.8100	-0.880%	378,560	-18.397%
2026-08-27	34.1400	34.6200	33.9000	34.1100	-0.059%	556,512	-19.115%
2026-08-26	34.5300	34.5300	33.9800	34.1300	-0.929%	298,299	-19.162%
2026-08-25	33.6900	34.5600	33.4300	34.4500	+3.984%	468,995	-19.913%
2026-08-24	33.4800	34.0800	33.0200	33.1300	-0.719%	278,098	-16.722%
2026-08-21	32.1400	33.5300	32.1400	33.3700	+2.645%	305,436	-17.321%
2026-08-20	32.1200	33.2200	32.0200	32.5100	+0.278%	531,904	-15.134%
2026-08-19	32.6500	33.3700	32.3600	32.4200	+2.986%	457,364	-14.898%
2026-08-18	31.6000	31.8300	31.1800	31.4800	+0.223%	359,505	-12.357%
2026-08-17	31.3500	31.8500	31.0500	31.4100	-0.915%	375,035	-12.162%
2026-08-14	32.0900	32.3900	31.4700	31.7000	-1.215%	337,369	-12.965%
2026-08-13	31.1500	32.4100	30.9800	32.0900	+4.290%	470,515	-14.023%
2026-08-12	31.5200	31.5200	30.7500	30.7700	-2.472%	424,448	-10.335%
2026-08-11	31.5000	32.1000	30.9000	31.5500	+1.219%	409,801	-12.552%
2026-08-10	32.3100	32.3100	30.9600	31.1700	-2.594%	406,821	-11.485%
2026-08-07	32.9400	33.4700	31.9600	32.0000	-2.469%	515,936	-13.781%
2026-08-06	32.7900	33.2200	32.5600	32.8100	-0.030%	345,276	-15.910%
2026-08-05	31.9700	32.8200	31.9100	32.8200	+2.949%	582,607	-15.935%
2026-08-04	31.7500	31.9000	30.8300	31.8800	+0.854%	525,564	-13.457%
2026-08-03	31.7200	32.2300	31.4000	31.6100	-0.315%	672,616	-12.717%
2026-07-31	31.6200	32.4700	31.0700	31.7100	+0.095%	998,532	-12.993%
2026-07-30	34.0400	34.0400	30.7400	31.6800	-9.795%	2,188,055	-12.910%
2026-07-29	31.5200	35.1200	31.3700	35.1200	+10.371%	1,598,242	-21.441%
2026-07-28	31.3300	31.8700	30.9000	31.8200	+3.111%	618,927	-13.294%
2026-07-27	31.1400	31.1400	29.9300	30.8600	+2.050%	916,782	-10.596%
2026-07-24	29.9800	30.8200	29.6400	30.2400	+1.374%	678,744	-8.763%
2026-07-23	29.5400	29.9500	28.6700	29.8300	-0.401%	776,911	-7.509%
2026-07-22	31.2800	31.3400	28.6700	29.9500	-1.122%	1,013,610	-7.880%
2026-07-21	31.8200	31.8200	30.0500	30.2900	-3.933%	747,893	-8.914%
2026-07-20	31.1200	31.7200	30.7100	31.5300	+1.710%	481,182	-12.496%
2026-07-17	31.3200	31.8700	30.9500	31.0000	-0.641%	820,761	-11.000%
2026-07-16	30.7000	31.4000	30.6800	31.2000	+1.463%	431,318	-11.571%
2026-07-15	32.8000	32.8000	30.6800	30.7500	-3.180%	354,683	-10.276%
2026-07-14	31.7500	32.5100	31.5100	31.7600	-1.213%	376,197	-13.130%
2026-07-13	32.2100	32.7100	31.6900	32.1500	+0.721%	411,279	-14.184%
2026-07-10	32.9200	32.9300	31.8300	31.9200	-1.390%	344,866	-13.565%
2026-07-09	31.3000	32.6100	31.0600	32.3700	+2.827%	425,761	-14.767%
2026-07-08	32.6400	33.0100	31.2100	31.4800	-6.809%	768,133	-12.357%
2026-07-07	33.2100	34.5300	33.1500	33.7800	+1.138%	746,217	-18.324%
2026-07-06	33.4900	33.9700	33.1100	33.4000	+0.602%	1,093,775	-17.395%
2026-07-02	34.4000	34.4600	32.7200	33.2000	-2.639%	910,352	-16.898%
2026-07-01	32.1700	34.1400	31.9800	34.1000	+8.117%	1,703,982	-19.091%
2026-06-30	30.7300	31.6700	30.2100	31.5400	+3.580%	1,330,473	-12.524%
2026-06-29	29.9800	30.5900	29.1700	30.4500	+1.874%	1,007,587	-9.392%
2026-06-26	28.1700	29.9400	28.0000	29.8900	+8.730%	6,562,056	-7.695%
2026-06-25	28.9100	29.5000	27.4900	27.4900	-5.076%	674,216	+0.364%
2026-06-24	29.7400	30.1600	28.9600	28.9600	-2.655%	828,787	-4.731%
2026-06-23	28.9600	30.1200	28.6200	29.7500	+3.839%	480,495	-7.261%
2026-06-22	29.4400	29.9000	28.6300	28.6500	-1.951%	395,994	-3.700%
2026-06-18	29.2400	29.3800	28.1600	29.2200	+1.318%	545,628	-5.578%
2026-06-17	28.3100	29.3600	28.2300	28.8400	+3.184%	736,442	-4.334%
2026-06-16	27.4200	28.1600	27.4200	27.9500	+1.599%	452,363	-1.288%
2026-06-15	27.2300	27.9200	27.0000	27.5100	+0.365%	608,888	+0.291%
2026-06-12	27.0100	27.9500	26.8300	27.4100	+1.293%	430,277	+0.657%
2026-06-11	27.2500	27.4800	26.7600	27.0600	+0.259%	506,978	+1.959%
2026-06-10	25.2500	27.1600	25.2500	26.9900	+7.231%	871,712	+2.223%
2026-06-09	24.7800	25.6200	24.7800	25.1700	+2.651%	640,967	+9.615%
2026-06-08	25.6500	25.6900	24.5100	24.5200	-3.768%	485,213	+12.520%
2026-06-05	24.1100	25.9200	24.1100	25.4800	+5.990%	543,639	+8.281%
2026-06-04	24.7300	24.8600	23.7600	24.0400	-1.395%	1,191,766	+14.767%
2026-06-03	24.9000	24.9000	23.8500	24.3800	-2.907%	1,006,504	+13.167%
2026-06-02	26.0800	26.3500	24.8600	25.1100	-4.270%	1,130,051	+9.877%
2026-06-01	28.0000	28.0000	26.2100	26.2300	-6.622%	890,262	+5.185%
2026-05-29	28.0800	28.3000	27.5800	28.0900	+0.753%	690,765	-1.780%
2026-05-28	28.3200	28.7900	27.8800	27.8800	-1.449%	368,882	-1.040%
2026-05-27	28.6900	29.5000	28.0700	28.2900	-2.212%	588,102	-2.474%
2026-05-26	28.5000	29.2800	28.2200	28.9300	+3.915%	1,439,382	-4.632%
2026-05-22	27.4700	27.9300	27.0000	27.8400	+2.278%	487,546	-0.898%
2026-05-21	26.9500	27.4400	26.3600	27.2200	-1.768%	551,422	+1.359%
2026-05-20	26.7900	27.7400	26.6200	27.7100	+3.783%	1,037,398	-0.433%
2026-05-19	26.7600	27.0800	26.0300	26.7000	-1.874%	979,579	+3.333%
2026-05-18	27.8600	28.4200	26.7400	27.2100	-2.787%	1,051,737	+1.397%
2026-05-15	27.0800	28.4400	27.0300	27.9900	+1.930%	2,090,212	-1.429%
2026-05-14	27.7400	28.0800	27.0000	27.4600	-0.795%	5,192,282	+0.473%
2026-05-13	27.9400	28.1000	26.0800	27.6800	-3.149%	966,565	-0.325%
2026-05-12	27.9700	28.7100	26.5700	28.5800	-6.906%	341,119	-3.464%
2026-05-11	29.4900	30.7100	29.4600	30.7000	+2.573%	485,406	-10.130%
2026-05-08	30.4000	30.7300	28.9300	29.9300	-1.933%	451,197	-7.818%
2026-05-07	24.9300	30.5200	24.9300	30.5200	+21.934%	1,430,890	-9.600%
2026-05-06	25.2000	25.6200	24.9600	25.0300	+0.603%	242,487	+10.228%
2026-05-05	24.1100	24.8800	24.1100	24.8800	+1.842%	289,424	+10.892%
2026-05-04	24.8700	25.3800	24.3400	24.4300	-1.492%	233,342	+12.935%
2026-05-01	25.6600	25.7600	24.2200	24.8000	-0.998%	695,366	+11.250%
2026-04-30	25.4400	25.9800	25.0500	25.0500	-3.356%	203,811	+10.140%
2026-04-29	26.4700	26.5700	25.7100	25.9200	-2.666%	175,658	+6.443%
2026-04-28	26.6300	26.9200	26.2100	26.6300	+0.226%	160,553	+3.605%
2026-04-27	26.5300	27.5800	26.5100	26.5700	-0.561%	483,773	+3.839%
2026-04-24	27.0300	27.1500	26.0600	26.7200	-1.293%	325,908	+3.256%
2026-04-23	27.0000	27.9600	26.1300	27.0700	-3.287%	607,263	+1.921%
2026-04-22	27.9900	28.0900	27.0200	27.9900	+0.395%	362,153	-1.429%
2026-04-21	28.6900	29.0500	27.6100	27.8800	-3.026%	341,405	-1.040%
2026-04-20	28.7000	28.9500	27.6200	28.7500	+4.318%	416,505	-4.035%
2026-04-17	27.1900	27.6700	26.8200	27.5600	+3.221%	420,907	+0.109%
2026-04-16	27.1400	27.2600	26.4900	26.7000	-0.596%	287,944	+3.333%
2026-04-15	25.9500	27.7000	25.9500	26.8600	+1.781%	532,257	+2.718%
2026-04-14	26.2200	26.6100	25.6500	26.3900	+3.450%	285,684	+4.547%
2026-04-13	24.3900	25.5500	24.3900	25.5100	+3.112%	247,433	+8.154%
2026-04-10	24.8300	25.2000	24.6300	24.7400	-0.563%	184,313	+11.520%
2026-04-09	25.6700	25.6900	24.7400	24.8800	-4.049%	181,414	+10.892%
2026-04-08	25.8300	26.5200	25.6700	25.9300	+2.167%	254,565	+6.402%
2026-04-07	25.8300	26.0600	25.2900	25.3800	-2.083%	240,513	+8.708%
2026-04-06	25.0200	26.0300	24.9100	25.9200	+3.556%	313,440	+6.443%
2026-04-02	23.8900	25.0600	23.8700	25.0300	+2.877%	419,545	+10.228%
2026-04-01	24.3900	25.1900	24.1200	24.3300	+0.579%	504,201	+13.399%
2026-03-31	23.6000	24.2900	23.1700	24.1900	+3.156%	411,054	+14.055%
2026-03-30	23.2900	23.9000	22.9300	23.4500	+1.824%	485,104	+17.655%
2026-03-27	23.4500	23.7600	23.0300	23.0300	-3.154%	455,603	+19.800%
2026-03-26	23.5700	24.6900	23.4700	23.7800	+1.842%	338,513	+16.022%
2026-03-25	22.4300	23.3500	22.4100	23.3500	+4.944%	336,212	+18.158%
2026-03-24	21.8000	22.3900	21.6500	22.2500	+1.090%	201,169	+24.000%
2026-03-23	22.1800	22.4600	21.8700	22.0100	+0.963%	164,244	+25.352%
2026-03-20	22.1700	22.4300	21.5200	21.8000	-1.402%	256,202	+26.560%
2026-03-19	23.2900	23.2900	21.9900	22.1100	-3.111%	255,513	+24.785%
2026-03-18	23.3300	23.3600	22.6100	22.8200	-2.935%	234,267	+20.903%
2026-03-17	22.4200	24.2900	22.4200	23.5100	+6.864%	724,044	+17.354%
2026-03-16	22.3600	23.2700	21.5100	22.0000	+0.871%	563,661	+25.409%
2026-03-13	18.7100	21.9300	18.7000	21.8100	+19.769%	924,853	+26.502%
2026-03-12	18.6400	18.9400	18.1600	18.2100	-3.753%	302,414	+51.510%
2026-03-11	19.8600	19.8600	18.8800	18.9200	-4.877%	192,509	+45.825%
2026-03-10	19.6200	20.0400	19.6200	19.8900	+0.303%	302,623	+38.713%
2026-03-09	19.6400	19.9200	19.1400	19.8300	-2.122%	266,202	+39.133%
2026-03-06	20.3600	20.6900	19.4300	20.2600	-4.253%	651,709	+36.180%
2026-03-05	21.4500	21.5500	20.9300	21.1600	-1.764%	318,892	+30.388%
2026-03-04	20.9600	21.5400	20.7400	21.5400	+1.412%	163,154	+28.087%
2026-03-03	20.8000	21.2800	20.5200	21.2400	+0.331%	443,414	+29.896%
2026-03-02	20.6400	21.3800	20.6400	21.1700	+1.632%	214,039	+30.326%
2026-02-27	21.6600	21.6600	20.7500	20.8300	-2.481%	652,617	+32.453%
2026-02-26	21.1700	21.6900	21.0000	21.3600	+0.235%	353,745	+29.167%
2026-02-25	22.3300	22.3300	21.0500	21.3100	+4.410%	72,705	+29.470%
2026-02-24	20.5900	20.6500	19.9800	20.4100	-1.114%	378,072	+35.179%
2026-02-23	20.9800	21.4900	20.4900	20.6400	-2.916%	505,589	+33.672%
2026-02-20	21.2700	21.6400	20.6400	21.2600	+3.809%	564,102	+29.774%
2026-02-19	21.6500	22.4700	20.2100	20.4800	+11.851%	739,289	+34.717%
2026-02-18	18.9200	19.0300	18.1300	18.3100	-6.006%	469,927	+50.683%
2026-02-17	18.9800	19.7600	18.8700	19.4800	+3.178%	379,527	+41.632%
2026-02-13	18.0200	19.3700	17.5100	18.8800	+9.895%	783,937	+46.133%
2026-02-12	18.9400	18.9400	14.8500	17.1800	-10.567%	2,152,779	+60.594%
2026-02-11	23.0600	23.0600	19.1600	19.2100	-17.941%	730,631	+43.623%
2026-02-10	23.5100	23.6200	22.8300	23.4100	+0.386%	251,514	+17.856%
2026-02-09	23.1500	23.5700	22.9700	23.3200	-0.724%	364,705	+18.310%
2026-02-06	23.2700	24.0000	23.2700	23.4900	+1.294%	339,039	+17.454%
2026-02-05	24.7600	24.8900	22.6300	23.1900	-6.980%	343,877	+18.974%
2026-02-04	24.9000	25.3400	24.1800	24.9300	-0.240%	254,779	+10.670%
2026-02-03	25.6100	25.7300	24.2800	24.9900	-1.264%	166,135	+10.404%
2026-02-02	25.5200	26.0900	25.2800	25.3100	-0.667%	251,903	+9.008%
2026-01-30	25.9000	25.9000	24.9300	25.4800	-1.887%	175,476	+8.281%
2026-01-29	25.3000	26.0200	25.3000	25.9700	+3.137%	194,556	+6.238%
2026-01-28	25.2500	25.4100	25.0600	25.1800	+0.359%	121,837	+9.571%
2026-01-27	25.7600	25.7600	24.9300	25.0900	-2.601%	173,360	+9.964%
2026-01-26	25.0200	25.7900	24.6200	25.7600	+5.057%	317,063	+7.104%
2026-01-23	24.5000	25.6100	24.1900	24.5200	-1.605%	407,858	+12.520%
2026-01-22	25.6000	25.6500	24.7500	24.9200	-2.313%	172,229	+10.714%
2026-01-21	25.4500	25.8300	25.3100	25.5100	+0.118%	436,995	+8.154%
2026-01-20	25.7800	26.1200	25.2400	25.4800	-1.962%	192,182	+8.281%
2026-01-16	26.0500	26.5400	25.8700	25.9900	-0.077%	145,119	+6.156%
2026-01-15	26.3300	26.5300	25.9000	26.0100	-2.803%	181,595	+6.075%
2026-01-14	26.0000	26.9100	25.9900	26.7600	+2.215%	348,964	+3.102%
2026-01-13	25.6800	26.9200	25.6800	26.1800	+0.576%	268,752	+5.386%
2026-01-12	26.7800	26.9000	25.6300	26.0300	-2.400%	387,332	+5.993%
2026-01-09	27.5000	27.5600	26.6100	26.6700	-3.124%	154,649	+3.450%
2026-01-08	27.7400	28.1700	27.3500	27.5300	+0.109%	335,198	+0.218%
2026-01-07	27.5000	27.6500	26.6800	27.5000	-0.901%	607,107	+0.327%
2026-01-06	29.7000	30.1100	27.6400	27.7500	-5.484%	829,600	-0.577%
2026-01-05	27.9000	29.9200	27.9000	29.3600	+5.612%	358,693	-6.029%
2026-01-02	29.2400	29.2500	27.1800	27.8000	-4.729%	889,561	-0.755%
2025-12-31	29.8400	29.8400	29.0300	29.1800	-2.473%	324,061	-5.449%
2025-12-30	30.3600	30.3600	29.7400	29.9200	-0.894%	270,632	-7.787%
2025-12-29	30.1500	31.2300	29.6200	30.1900	+0.970%	203,385	-8.612%
2025-12-26	30.2900	30.5900	29.6900	29.9000	-1.709%	279,183	-7.726%
2025-12-24	30.5000	31.6300	30.2600	30.4200	-0.164%	189,222	-9.303%
2025-12-23	29.2300	30.6200	28.3100	30.4700	+3.958%	488,103	-9.452%
2025-12-22	28.2700	29.4850	28.2700	29.3100	+3.606%	244,185	-5.868%
2025-12-19	29.7500	29.9700	28.2000	28.2900	-3.480%	1,533,384	-2.474%
2025-12-18	29.3600	30.0900	28.6300	29.3100	+1.034%	517,001	-5.868%
2025-12-17	28.6100	29.3200	28.4400	29.0100	+1.505%	353,576	-4.895%
2025-12-16	27.1900	28.5800	27.1800	28.5800	+3.889%	321,638	-3.464%
2025-12-15	28.0900	28.0900	26.9000	27.5100	-0.398%	283,930	+0.291%
2025-12-12	28.1100	29.0000	27.4800	27.6200	+1.507%	293,073	-0.109%
2025-12-11	27.4700	28.9500	26.4200	27.2100	+0.480%	375,203	+1.397%
2025-12-10	26.9000	27.4300	26.4900	27.0800	+1.309%	219,427	+1.883%
2025-12-09	24.3700	27.2100	24.3700	26.7300	+10.091%	485,563	+3.217%
2025-12-08	25.1200	25.2500	23.9200	24.2800	-1.621%	353,246	+13.633%
2025-12-05	25.2400	26.2000	24.5200	24.6800	-0.923%	519,813	+11.791%
2025-12-04	23.9900	25.0100	23.8400	24.9100	+4.576%	402,263	+10.759%
2025-12-03	23.2100	24.1200	22.8300	23.8200	+1.362%	425,030	+15.827%
2025-12-02	23.8600	23.8600	22.9200	23.5000	-1.756%	286,986	+17.404%
2025-12-01	23.3800	24.1500	23.3800	23.9200	+2.397%	231,340	+15.343%
2025-11-28	25.4500	25.4900	23.2900	23.3600	-6.109%	179,470	+18.108%
2025-11-26	24.8800	25.2500	24.0000	24.8800	+1.717%	328,489	+10.892%
2025-11-25	23.4200	24.6400	23.1900	24.4600	+5.295%	322,396	+12.796%
2025-11-24	22.8000	23.4000	22.4800	23.2300	-0.300%	464,254	+18.769%
2025-11-21	22.8500	23.7400	22.4800	23.3000	+0.953%	243,929	+18.412%
2025-11-20	23.6700	23.6700	22.3600	23.0800	+0.479%	269,886	+19.541%
2025-11-19	23.1900	23.4300	22.2200	22.9700	+0.701%	257,745	+20.113%
2025-11-18	23.5200	23.8300	22.7900	22.8100	-3.715%	164,002	+20.956%
2025-11-17	24.9600	25.0900	23.5900	23.6900	-4.360%	409,165	+16.463%
2025-11-14	24.9800	25.0400	24.2000	24.7700	-0.282%	123,783	+11.385%
2025-11-13	25.6200	25.7300	22.8300	24.8400	-0.521%	293,680	+11.071%
2025-11-12	25.8200	26.4200	24.8200	24.9700	-3.029%	111,353	+10.493%
2025-11-11	26.8100	27.0000	25.5900	25.7500	-2.830%	91,635	+7.146%
2025-11-10	26.7500	26.8200	26.1500	26.5000	-1.487%	108,754	+4.113%
2025-11-07	25.9600	26.9000	25.5000	26.9000	+6.324%	236,511	+2.565%
2025-11-06	25.9100	25.9100	25.0000	25.3000	-1.633%	192,044	+9.051%
2025-11-05	25.9200	26.0000	25.1700	25.7200	+1.420%	120,112	+7.271%
2025-11-04	25.2000	25.3900	24.6700	25.3600	0.000%	504,096	+8.793%
2025-11-03	25.5500	26.1600	24.9500	25.3600	-1.246%	342,817	+8.793%
2025-10-31	26.9800	27.1000	25.6800	25.6800	-2.838%	236,271	+7.438%
2025-10-30	25.4900	26.8400	25.3400	26.4300	+3.728%	214,717	+4.389%
2025-10-29	25.8100	26.2300	25.1200	25.4800	-1.240%	261,353	+8.281%
2025-10-28	25.4700	26.3600	25.3700	25.8000	+1.375%	290,802	+6.938%
2025-10-27	26.3700	26.6900	25.0700	25.4500	-4.431%	247,530	+8.409%
2025-10-24	26.1900	26.8800	25.7600	26.6300	+4.719%	362,297	+3.605%
2025-10-23	24.8800	25.9200	24.8000	25.4300	+2.540%	282,322	+8.494%
2025-10-22	25.1900	25.2900	24.5100	24.8000	-2.631%	145,417	+11.250%
2025-10-21	25.1600	25.7500	25.1600	25.4700	+1.636%	172,128	+8.324%
2025-10-20	24.6000	25.5000	24.5500	25.0600	-1.105%	137,319	+10.096%
2025-10-17	25.9200	25.9200	24.7300	25.3400	+0.237%	200,622	+8.879%
2025-10-16	25.9400	26.0600	24.5900	25.2800	-3.327%	219,340	+9.138%
2025-10-15	27.3900	27.4400	25.3900	26.1500	-4.562%	327,047	+5.507%
2025-10-14	27.9800	28.1500	27.3000	27.4000	-3.758%	171,495	+0.693%
2025-10-13	28.6100	28.8900	28.3100	28.4700	+8.005%	442,672	-3.091%
2025-10-10	27.4800	27.4800	26.3600	26.3600	-3.549%	393,855	+4.666%
2025-10-09	26.4500	27.4500	26.0100	27.3300	+0.626%	337,821	+0.951%
2025-10-08	26.5100	27.7700	26.5100	27.1600	-0.074%	380,557	+1.583%
2025-10-07	30.2400	30.2400	26.9300	27.1800	-8.975%	2,616,421	+1.508%
2025-10-06	31.1900	31.6700	29.4200	29.8600	-3.303%	758,451	-7.602%
2025-10-03	29.1500	33.2200	28.2500	30.8800	+7.633%	1,680,671	-10.654%
2025-10-02	24.4300	28.6900	24.3200	28.6900	+14.485%	2,361,379	-3.834%
2025-10-01	22.4900	25.2300	22.3000	25.0600	-21.688%	12,972,123	+10.096%
2022-07-05	33.2600	33.2600	31.0500	32.0000	-4.392%	477,295	-13.781%
2022-07-01	33.8300	34.4900	33.4700	33.4700	-1.963%	1,345,216	-17.568%
2022-06-30	33.6500	34.2900	33.1800	34.1400	-0.059%	111,278	-19.186%
2022-06-29	34.2000	34.2300	33.6512	34.1600	+0.382%	77,496	-19.233%
2022-06-28	34.5500	34.9900	33.8800	34.0300	-0.932%	50,214	-18.924%
2022-06-27	33.7000	34.7200	33.5400	34.3500	+2.599%	78,327	-19.680%
2022-06-24	32.2300	33.6250	32.2300	33.4800	+4.887%	235,056	-17.593%
2022-06-23	32.3600	32.4800	31.4050	31.9200	-0.623%	96,675	-13.565%
2022-06-22	32.7500	32.8000	32.0400	32.1200	-2.103%	115,944	-14.103%
2022-06-21	32.9200	33.9550	32.6900	32.8100	-0.334%	84,668	-15.910%
2022-06-17	34.2200	34.3900	32.7300	32.9200	-2.805%	88,552	-16.191%
2022-06-16	36.1300	36.1300	33.5900	33.8700	-7.686%	72,632	-18.541%
2022-06-15	37.2000	37.6100	36.3400	36.6900	-0.272%	48,718	-24.802%
2022-06-14	36.6000	37.2500	36.5400	36.7900	+0.082%	38,666	-25.007%
2022-06-13	37.2200	37.3600	36.6000	36.7600	-3.339%	46,021	-24.946%
2022-06-10	37.7600	38.2600	37.4400	38.0300	-0.989%	51,943	-27.452%
2022-06-09	38.3200	38.7200	37.9200	38.4100	-0.544%	48,696	-28.170%
2022-06-08	39.0500	39.1850	38.2100	38.6200	-0.796%	50,352	-28.560%
2022-06-07	38.6800	39.5050	38.5200	38.9300	+0.051%	63,582	-29.129%
2022-06-06	38.4800	38.9600	38.0100	38.9100	+2.046%	34,517	-29.093%
2022-06-03	39.3500	39.3550	37.5200	38.1300	-3.199%	55,143	-27.642%
2022-06-02	38.0500	39.4100	38.0500	39.3900	+3.822%	58,191	-29.957%
2022-06-01	37.7100	38.1900	37.2500	37.9400	+0.079%	42,499	-27.280%
2022-05-31	38.6400	38.6400	36.9400	37.9100	-2.570%	64,222	-27.222%
2022-05-27	38.9100	39.5450	38.6000	38.9100	+0.595%	36,491	-29.093%
2022-05-26	38.2500	39.3400	37.9750	38.6800	+1.124%	38,650	-28.671%
2022-05-25	36.5900	38.4300	36.4797	38.2500	+3.434%	34,494	-27.869%
2022-05-24	36.7000	37.0700	36.0800	36.9800	+0.108%	44,466	-25.392%
2022-05-23	36.9500	37.3950	36.5500	36.9400	+1.735%	63,567	-25.311%
2022-05-20	37.8600	37.8600	35.9100	36.3100	-2.314%	227,258	-24.015%
2022-05-19	38.0000	38.3600	37.0100	37.1700	-2.184%	86,940	-25.773%
2022-05-18	40.2700	40.2900	37.1401	38.0000	-5.166%	206,453	-27.395%
2022-05-17	39.9800	40.2700	39.3700	40.0700	+1.572%	54,335	-31.145%
2022-05-16	38.8700	39.7300	38.8700	39.4500	+1.076%	63,750	-30.063%
2022-05-13	39.0400	39.8500	38.4700	39.0300	0.000%	60,409	-29.311%
2022-05-12	38.0700	39.3150	37.8346	39.0300	+1.694%	57,968	-29.311%
2022-05-11	38.0600	39.4900	37.7600	38.3800	+0.867%	75,499	-28.114%
2022-05-10	38.7000	39.1200	37.5729	38.0500	-1.399%	58,726	-27.490%
2022-05-09	37.1600	39.0000	37.0500	38.5900	+3.265%	91,097	-28.505%
2022-05-06	37.0000	38.0550	36.8750	37.3700	-0.107%	62,382	-26.171%
2022-05-05	38.8500	39.7000	36.4900	37.4100	-0.848%	64,255	-26.250%
2022-05-04	36.2200	37.9700	36.2100	37.7300	+3.342%	66,898	-26.875%
2022-05-03	35.9200	36.9050	35.5600	36.5100	+1.841%	59,297	-24.432%
2022-05-02	35.6900	36.3656	35.0100	35.8500	+1.271%	96,920	-23.040%
2022-04-29	36.2400	36.7250	35.1900	35.4000	-3.463%	93,969	-22.062%
2022-04-28	36.3700	36.8200	35.3800	36.6700	+1.889%	47,945	-24.761%
2022-04-27	36.6300	37.2100	35.7600	35.9900	-1.424%	62,886	-23.340%
2022-04-26	37.3000	37.5390	36.3500	36.5100	-3.079%	62,511	-24.432%
2022-04-25	38.8800	38.8800	37.0700	37.6700	-3.410%	79,028	-26.759%
2022-04-22	38.9500	39.3550	38.9500	39.0000	-0.510%	42,109	-29.256%
2022-04-21	39.3400	39.4400	38.6850	39.2000	+0.875%	60,608	-29.617%
2022-04-20	38.8900	39.3100	38.6600	38.8600	+1.595%	42,038	-29.002%
2022-04-19	39.4000	39.8900	38.2400	38.2500	-2.943%	81,369	-27.869%
2022-04-18	39.1300	39.6500	38.6900	39.4100	-0.076%	108,126	-29.992%
2022-04-14	39.6800	40.6750	39.3900	39.4400	-0.454%	61,087	-30.046%
2022-04-13	38.3900	39.7000	38.3900	39.6200	+3.744%	80,792	-30.363%
2022-04-12	37.6200	38.3950	37.5200	38.1900	+2.827%	64,595	-27.756%
2022-04-11	37.3500	38.7650	36.9900	37.1400	-0.562%	94,863	-25.714%
2022-04-08	38.5200	38.6900	37.2400	37.3500	-2.302%	87,417	-26.131%
2022-04-07	38.9600	38.9600	37.6400	38.2300	-1.798%	132,005	-27.832%
2022-04-06	40.8600	41.3300	38.7650	38.9300	-4.723%	172,885	-29.129%
2022-04-05	41.8400	42.0459	40.8000	40.8600	-1.944%	186,541	-32.477%
2022-04-04	41.5500	42.1700	41.2300	41.6700	-0.311%	167,445	-33.789%
2022-04-01	40.1800	42.6850	39.0300	41.8000	+5.396%	195,386	-33.995%
2022-03-31	39.7700	40.2790	38.9500	39.6600	-0.151%	228,435	-30.434%
2022-03-30	40.0100	40.9900	39.5600	39.7200	-0.625%	208,005	-30.539%
2022-03-29	40.4700	41.1950	39.9700	39.9700	-0.572%	331,676	-30.973%
2022-03-28	39.7400	41.2600	39.3500	40.2000	+5.208%	270,208	-31.368%
2022-03-25	37.7800	38.6700	37.7800	38.2100	+0.659%	84,166	-27.794%
2022-03-24	38.3900	38.7050	37.7300	37.9600	-0.680%	60,919	-27.318%
2022-03-23	37.3200	38.3750	37.3200	38.2200	+1.893%	101,041	-27.813%
2022-03-22	37.7100	37.9800	36.8900	37.5100	+0.563%	73,320	-26.446%
2022-03-21	38.8900	39.2600	37.0100	37.3000	-4.774%	99,957	-26.032%
2022-03-18	37.9500	39.8300	37.2900	39.1700	+3.487%	709,403	-29.563%
2022-03-17	36.8800	38.1400	36.4900	37.8500	+1.802%	90,609	-27.107%
2022-03-16	37.0000	37.4700	36.3450	37.1800	+2.115%	90,328	-25.793%
2022-03-15	36.5100	37.2000	36.1200	36.4100	-0.301%	70,885	-24.224%
2022-03-14	36.2600	36.6200	35.0300	36.5200	+2.527%	100,387	-24.452%
2022-03-11	36.0100	37.0200	35.5100	35.6200	-1.684%	73,251	-22.544%
2022-03-10	35.5400	36.5800	35.3600	36.2300	+0.194%	113,577	-23.848%
2022-03-09	35.7400	37.0899	35.7400	36.1600	+3.255%	70,015	-23.700%
2022-03-08	32.9600	35.6300	32.8300	35.0200	+7.226%	112,658	-21.216%
2022-03-07	33.8400	33.8400	31.4600	32.6600	-3.487%	143,778	-15.524%
2022-03-04	35.3900	35.6300	33.4900	33.8400	-6.312%	93,641	-18.469%
2022-03-03	36.0500	36.1600	34.5700	36.1200	+0.838%	102,294	-23.616%
2022-03-02	36.3300	36.6000	35.0500	35.8200	-0.362%	140,588	-22.976%
2022-03-01	38.5600	38.5800	35.6700	35.9500	-7.702%	100,671	-23.255%
2022-02-28	38.3500	39.3300	38.1000	38.9500	+1.116%	90,263	-29.166%
2022-02-25	38.2900	38.9742	37.5100	38.5200	+2.148%	67,605	-28.375%
2022-02-24	38.7000	39.2800	36.5300	37.7100	-5.796%	114,506	-26.836%
2022-02-23	41.2400	41.3000	39.8500	40.0300	-2.413%	85,160	-31.077%
2022-02-22	42.2000	42.8000	40.9200	41.0200	-3.957%	88,283	-32.740%
2022-02-18	42.6300	43.7100	42.2150	42.7100	-0.744%	104,531	-35.402%
2022-02-17	46.9200	46.9200	42.5200	43.0300	-9.941%	103,923	-35.882%
2022-02-16	48.2000	48.5300	47.1650	47.7800	-1.687%	60,827	-42.256%
2022-02-15	47.6400	48.6600	46.7300	48.6000	+2.988%	70,238	-43.230%
2022-02-14	47.5900	48.1000	46.6500	47.1900	-0.506%	142,461	-41.534%
2022-02-11	47.2800	48.0100	47.1100	47.4300	+0.317%	45,532	-41.830%
2022-02-10	47.8000	48.2200	46.8950	47.2800	-2.354%	69,183	-41.646%
2022-02-09	48.5700	48.9100	48.3250	48.4200	-0.370%	84,246	-43.019%
2022-02-08	46.7400	48.7200	46.5757	48.6000	+4.337%	58,645	-43.230%
2022-02-07	46.3600	46.8950	46.1100	46.5800	-0.214%	45,740	-40.769%
2022-02-04	46.4200	47.1400	45.7319	46.6800	-0.299%	40,770	-40.895%
2022-02-03	46.3600	46.9900	46.2300	46.8200	+0.710%	42,909	-41.072%
2022-02-02	46.7100	46.7100	46.1100	46.4900	-0.236%	57,294	-40.654%
2022-02-01	46.4300	46.8500	45.5800	46.6000	+1.085%	53,403	-40.794%
2022-01-31	45.4100	46.3400	45.4100	46.1000	+0.787%	67,874	-40.152%
2022-01-28	45.7300	45.7400	44.3700	45.7400	+0.705%	48,374	-39.681%
2022-01-27	46.1400	46.8199	45.1100	45.4200	-1.110%	50,730	-39.256%
2022-01-26	48.0100	48.6100	45.6300	45.9300	-3.244%	74,637	-39.930%
2022-01-25	48.5400	48.5400	47.1800	47.4700	-3.122%	60,562	-41.879%
2022-01-24	47.7300	49.2700	47.4200	49.0000	+1.871%	60,398	-43.694%
2022-01-21	47.6900	49.3500	47.6900	48.1000	+0.480%	61,591	-42.640%
2022-01-20	47.8100	48.7500	47.6400	47.8700	-0.021%	40,581	-42.365%
2022-01-19	48.5900	48.8600	47.7970	47.8800	-1.319%	43,026	-42.377%
2022-01-18	49.3100	49.4500	48.2350	48.5200	-2.276%	61,764	-43.137%
2022-01-14	48.1700	49.8400	48.1700	49.6500	+1.993%	46,423	-44.431%
2022-01-13	47.8300	48.9500	47.8300	48.6800	+2.635%	25,409	-43.324%
2022-01-12	47.6500	47.8055	47.0100	47.4300	-0.021%	33,111	-41.830%
2022-01-11	47.5500	47.8900	46.4000	47.4400	+0.275%	50,716	-41.842%
2022-01-10	46.7700	47.3700	46.0200	47.3100	+1.003%	42,972	-41.683%
2022-01-07	47.6300	48.1454	46.8300	46.8400	-1.535%	56,723	-41.097%
2022-01-06	47.7100	47.8300	46.9300	47.5700	+0.550%	33,289	-42.001%
2022-01-05	47.5200	48.4300	47.0500	47.3100	-0.421%	56,044	-41.683%
2022-01-04	47.4600	48.1800	47.3900	47.5100	+0.828%	41,923	-41.928%