Dark

NPK
National Presto Industries, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

87.20USD+0.161%(+0.14)26,779

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-87.06)0

After-hours

May 14, 2025 4:00:30 PM EDT

85.35USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	87.1200	87.220000	86.53310	87.17	+0.126%	26,779	0.000%
2025-05-15	85.3600	87.210000	85.18010	87.06	+2.004%	23,457	+0.126%
2025-05-14	85.2200	85.840000	84.74000	85.35	-0.339%	32,837	+2.132%
2025-05-13	85.1000	85.730000	84.17780	85.64	+1.481%	22,453	+1.787%
2025-05-12	82.3300	85.430000	82.33000	84.39	+4.108%	41,247	+3.294%
2025-05-09	82.7900	83.315200	80.70000	81.06	-2.560%	28,723	+7.538%
2025-05-08	81.5400	84.105000	81.54000	83.19	+2.362%	31,399	+4.784%
2025-05-07	81.8500	83.615000	80.96000	81.27	-0.233%	21,891	+7.260%
2025-05-06	81.0000	82.200000	77.63000	81.46	-0.501%	38,127	+7.010%
2025-05-05	85.0900	86.129900	80.62010	81.87	-4.680%	41,281	+6.474%
2025-05-02	85.6800	86.230000	84.92500	85.89	+0.857%	30,411	+1.490%
2025-05-01	83.9500	85.660000	83.23000	85.16	+0.960%	24,783	+2.360%
2025-04-30	83.6400	84.840000	82.83500	84.35	-1.172%	22,754	+3.343%
2025-04-29	84.4200	85.690000	84.42000	85.35	+1.102%	19,567	+2.132%
2025-04-28	84.5700	85.220000	83.45000	84.42	+0.166%	22,627	+3.258%
2025-04-25	84.1100	85.110000	82.23000	84.28	+0.369%	23,133	+3.429%
2025-04-24	83.5400	84.770600	83.00000	83.97	+0.215%	26,902	+3.811%
2025-04-23	84.9200	85.805000	83.42000	83.79	-0.072%	26,579	+4.034%
2025-04-22	82.7600	84.280000	81.25000	83.85	+2.519%	46,224	+3.959%
2025-04-21	82.4500	82.700000	81.15210	81.79	-1.742%	39,007	+6.578%
2025-04-17	83.6800	84.379900	82.89500	83.24	-0.680%	22,750	+4.721%
2025-04-16	85.2400	85.240000	83.17000	83.81	-1.493%	32,984	+4.009%
2025-04-15	84.4200	85.750000	84.42000	85.08	+0.224%	45,232	+2.457%
2025-04-14	84.6100	85.620000	83.00010	84.89	+1.011%	35,116	+2.686%
2025-04-11	82.5500	84.650000	81.78000	84.04	+1.107%	26,463	+3.724%
2025-04-10	84.3500	84.830000	81.56500	83.12	-2.658%	39,305	+4.872%
2025-04-09	81.9300	88.670000	81.87500	85.39	+3.528%	52,843	+2.085%
2025-04-08	83.9200	85.100000	78.74000	82.48	+0.585%	43,839	+5.686%
2025-04-07	80.1400	83.200000	78.66500	82.00	-0.510%	59,405	+6.305%
2025-04-04	82.2600	83.983400	80.57730	82.42	-2.646%	73,040	+5.763%
2025-04-03	85.5600	87.170000	83.09000	84.66	-4.748%	48,784	+2.965%
2025-04-02	87.9400	88.920000	87.49600	88.88	+0.475%	32,240	-1.924%
2025-04-01	87.4400	89.250000	87.28234	88.46	+0.626%	29,272	-1.458%
2025-03-31	87.4400	88.230000	86.96700	87.91	+0.068%	38,535	-0.842%
2025-03-28	89.1200	89.120000	86.93810	87.85	-1.292%	24,634	-0.774%
2025-03-27	89.9800	89.980000	88.84000	89.00	-0.470%	19,695	-2.056%
2025-03-26	89.1900	89.605000	88.56000	89.42	+0.168%	19,464	-2.516%
2025-03-25	89.7550	89.810000	89.07000	89.27	-1.031%	25,669	-2.352%
2025-03-24	90.4400	90.640000	89.29000	90.20	+0.917%	33,587	-3.359%
2025-03-21	88.7800	90.110000	87.25100	89.38	+0.022%	132,110	-2.473%
2025-03-20	89.7200	91.090000	88.87090	89.36	-1.358%	19,860	-2.451%
2025-03-19	90.0000	91.410000	89.82000	90.59	+0.857%	41,888	-3.775%
2025-03-18	89.2200	90.620000	88.70000	89.82	+1.206%	41,829	-2.950%
2025-03-17	88.1800	88.965000	87.57500	88.75	-0.292%	49,284	-1.780%
2025-03-14	88.9000	89.525000	88.12000	89.01	+0.827%	30,483	-2.067%
2025-03-13	89.1400	89.140000	87.40500	88.28	-0.440%	33,284	-1.257%
2025-03-12	88.1900	89.140000	87.15000	88.67	+0.738%	39,533	-1.692%
2025-03-11	88.2900	90.000000	87.95500	88.02	+0.080%	52,326	-0.966%
2025-03-10	87.9000	88.590000	86.52000	87.95	-1.113%	74,087	-0.887%
2025-03-07	91.3200	91.715000	85.21000	88.94	-3.765%	70,914	-1.990%
2025-03-06	94.3700	94.370000	92.12000	92.42	-2.366%	52,661	-5.681%
2025-03-05	94.7000	96.030000	94.31000	94.66	-0.295%	65,431	-7.913%
2025-03-04	98.2900	98.290000	94.73000	94.94	-4.381%	55,668	-8.184%
2025-03-03	101.6700	101.935000	98.50000	99.29	-2.408%	37,911	-12.207%
2025-02-28	100.9900	101.800000	100.02000	101.74	+0.187%	31,323	-14.321%
2025-02-27	103.3800	103.380000	101.34000	101.55	-1.522%	20,016	-14.161%
2025-02-26	103.5700	103.928000	101.95500	103.12	+0.078%	20,669	-15.467%
2025-02-25	99.0300	103.690000	97.92500	103.04	+4.482%	50,807	-15.402%
2025-02-24	99.2000	101.160000	98.12000	98.62	-0.404%	63,271	-11.610%
2025-02-21	100.6900	100.690000	98.26480	99.02	-1.286%	54,707	-11.967%
2025-02-20	101.6400	101.640000	99.97210	100.31	-1.647%	29,810	-13.099%
2025-02-19	100.5800	102.545000	100.58000	101.99	+1.301%	36,884	-14.531%
2025-02-18	99.2400	101.904800	98.39000	100.68	+1.308%	37,707	-13.419%
2025-02-14	98.5200	100.130000	97.68000	99.38	-0.371%	33,327	-12.286%
2025-02-13	94.8600	100.820000	94.26500	99.75	+5.455%	78,728	-12.612%
2025-02-12	95.4000	95.515000	92.72000	94.59	-1.857%	26,579	-7.844%
2025-02-11	95.9500	97.110000	95.71000	96.38	+0.774%	30,298	-9.556%
2025-02-10	98.1600	98.570000	95.30000	95.64	-2.448%	48,509	-8.856%
2025-02-07	98.5600	98.918200	97.23440	98.04	-0.538%	30,017	-11.087%
2025-02-06	97.7500	98.610000	97.17500	98.57	+0.860%	13,448	-11.565%
2025-02-05	97.0000	97.750000	97.00000	97.73	+1.097%	14,714	-10.805%
2025-02-04	97.0000	97.170000	96.34000	96.67	-0.545%	16,696	-9.827%
2025-02-03	94.8800	97.250000	94.88000	97.20	+1.071%	32,969	-10.319%
2025-01-31	96.9100	97.310000	96.01500	96.17	-1.161%	20,681	-9.358%
2025-01-30	95.9700	97.725000	95.67100	97.30	+1.492%	22,316	-10.411%
2025-01-29	97.3500	97.496408	95.72140	95.87	-1.104%	26,187	-9.075%
2025-01-28	98.4500	98.450000	96.63000	96.94	-1.624%	27,127	-10.078%
2025-01-27	97.1800	99.500000	96.59500	98.54	+0.561%	38,672	-11.538%
2025-01-24	99.0000	99.000000	97.91000	97.99	-0.598%	25,614	-11.042%
2025-01-23	98.4000	98.742800	98.06500	98.58	+0.428%	25,768	-11.574%
2025-01-22	98.8000	98.930000	97.39000	98.16	-1.058%	25,628	-11.196%
2025-01-21	98.2900	99.390000	97.33220	99.21	+1.785%	29,129	-12.136%
2025-01-17	96.9700	97.990000	96.73960	97.47	+0.609%	29,782	-10.567%
2025-01-16	97.0000	97.050000	96.15000	96.88	-0.401%	21,957	-10.023%
2025-01-15	97.9100	97.995000	96.77010	97.27	+0.175%	49,056	-10.383%
2025-01-14	96.6700	98.375000	96.38500	97.10	+0.611%	32,260	-10.227%
2025-01-13	94.9200	96.565000	94.64000	96.51	+1.302%	29,964	-9.678%
2025-01-10	96.0100	96.010000	94.86100	95.27	-1.367%	42,236	-8.502%
2025-01-08	95.0900	97.140000	94.64000	96.59	+1.588%	45,220	-9.753%
2025-01-07	95.8700	96.830000	94.45000	95.08	-0.969%	51,284	-8.319%
2025-01-06	96.0500	96.500000	95.31000	96.01	-0.104%	41,134	-9.207%
2025-01-03	96.4700	96.510000	95.66500	96.11	-0.528%	43,866	-9.302%
2025-01-02	98.5500	98.550000	96.20000	96.62	-1.829%	60,287	-9.781%
2024-12-31	97.4600	99.070000	97.46000	98.42	+1.068%	42,072	-11.431%
2024-12-30	97.3900	97.623000	96.00000	97.38	+0.185%	32,548	-10.485%
2024-12-27	97.0600	97.275000	95.58000	97.20	+0.010%	29,832	-10.319%
2024-12-26	95.2500	97.190000	94.60000	97.19	+1.568%	22,215	-10.310%
2024-12-24	94.5300	96.320000	94.13000	95.69	+1.798%	31,296	-8.904%
2024-12-23	93.7600	94.380000	93.16000	94.00	+0.589%	42,515	-7.266%
2024-12-20	91.8600	93.811600	91.86000	93.45	+0.755%	114,878	-6.720%
2024-12-19	91.6400	92.920000	91.40000	92.75	+1.300%	57,970	-6.016%
2024-12-18	93.2000	93.490000	91.37000	91.56	-1.548%	60,934	-4.795%
2024-12-17	93.5100	93.700000	92.64500	93.00	-0.620%	38,625	-6.269%
2024-12-16	92.9800	93.580000	92.25000	93.58	+0.645%	27,668	-6.850%
2024-12-13	91.4250	93.105000	91.10000	92.98	+0.934%	32,317	-6.249%
2024-12-12	92.8700	93.061200	91.63500	92.12	-0.411%	34,045	-5.373%
2024-12-11	91.2800	92.684300	90.92000	92.50	+1.370%	46,504	-5.762%
2024-12-10	90.5000	91.668800	89.66500	91.25	+0.829%	45,421	-4.471%
2024-12-09	88.9900	91.740000	88.75000	90.50	+2.214%	67,196	-3.680%
2024-12-06	85.9000	88.540000	85.90000	88.54	+3.435%	47,421	-1.547%
2024-12-05	85.4500	86.439900	84.62000	85.60	+0.246%	38,051	+1.834%
2024-12-04	83.3500	85.880000	83.15000	85.39	+2.706%	38,077	+2.085%
2024-12-03	83.3100	83.696200	81.32000	83.14	-0.764%	50,468	+4.847%
2024-12-02	82.3100	85.390000	81.50000	83.78	+5.093%	87,211	+4.046%
2024-11-29	78.8100	80.000000	78.81000	79.72	+1.451%	24,037	+9.345%
2024-11-27	78.7300	79.700000	78.50000	78.58	+0.076%	36,984	+10.932%
2024-11-26	79.4400	79.440000	77.68180	78.52	-0.946%	34,748	+11.016%
2024-11-25	79.0200	80.660000	79.02000	79.27	+0.763%	46,097	+9.966%
2024-11-22	76.3900	79.320000	76.05000	78.67	+2.810%	60,892	+10.805%
2024-11-21	75.2400	77.969900	75.24000	76.52	+1.284%	35,959	+13.918%
2024-11-20	74.9800	75.760000	74.53000	75.55	+0.133%	26,378	+15.381%
2024-11-19	75.4200	75.560000	74.81000	75.45	-0.264%	28,663	+15.533%
2024-11-18	76.0200	76.698500	75.29000	75.65	-0.526%	29,147	+15.228%
2024-11-15	76.9800	77.140000	75.89000	76.05	-0.692%	36,916	+14.622%
2024-11-14	77.7300	77.730000	75.70000	76.58	-0.636%	37,065	+13.829%
2024-11-13	76.5000	79.865000	76.50000	77.07	+1.582%	56,229	+13.105%
2024-11-12	77.5000	78.710000	75.66000	75.87	-3.042%	55,653	+14.894%
2024-11-11	76.8700	78.670000	76.05550	78.25	+2.435%	48,912	+11.399%
2024-11-08	75.2000	76.890000	75.20000	76.39	+1.421%	32,553	+14.112%
2024-11-07	76.7600	76.800000	75.02000	75.32	-2.435%	29,841	+15.733%
2024-11-06	76.0000	77.950200	76.00000	77.20	+4.991%	35,927	+12.915%
2024-11-05	72.1000	73.570000	72.10000	73.53	+2.082%	14,580	+18.550%
2024-11-04	72.9900	73.225000	71.59000	72.03	-0.840%	20,691	+21.019%
2024-11-01	72.3400	72.885000	71.59000	72.64	+0.987%	39,257	+20.003%
2024-10-31	74.5000	74.510000	71.93000	71.93	-3.450%	30,660	+21.187%
2024-10-30	76.0000	76.000000	74.50000	74.50	-0.786%	28,326	+17.007%
2024-10-29	74.5400	75.251500	73.80000	75.09	+0.684%	27,832	+16.087%
2024-10-28	74.7400	75.150000	74.27000	74.58	-0.147%	33,069	+16.881%
2024-10-25	74.7300	74.730000	74.00000	74.69	+0.701%	25,139	+16.709%
2024-10-24	73.5250	74.190000	73.45000	74.17	-0.013%	23,725	+17.527%
2024-10-23	74.1100	74.190000	73.60000	74.18	-0.242%	21,992	+17.511%
2024-10-22	74.9400	75.550000	74.33000	74.36	-0.972%	23,450	+17.227%
2024-10-21	74.6000	75.350000	74.41000	75.09	+1.022%	26,618	+16.087%
2024-10-18	75.7200	75.930000	74.10000	74.33	-1.875%	18,786	+17.274%
2024-10-17	75.9600	75.960000	74.47000	75.75	+0.079%	33,201	+15.076%
2024-10-16	73.5500	76.060000	73.55000	75.69	+3.218%	37,125	+15.167%
2024-10-15	71.3600	73.650000	71.36000	73.33	+2.259%	53,358	+18.874%
2024-10-14	71.0400	71.990000	70.83020	71.71	+0.858%	23,408	+21.559%
2024-10-11	69.8400	71.240000	69.80000	71.10	+1.702%	33,947	+22.602%
2024-10-10	70.5400	70.684000	69.83000	69.91	-1.382%	25,324	+24.689%
2024-10-09	70.3500	71.300000	70.35000	70.89	+0.496%	27,692	+22.965%
2024-10-08	71.5200	71.697500	70.50000	70.54	-1.728%	29,480	+23.575%
2024-10-07	72.2400	72.250000	71.00000	71.78	-0.167%	31,810	+21.441%
2024-10-04	72.5000	72.610000	71.67000	71.90	-0.097%	24,869	+21.238%
2024-10-03	73.5900	73.590000	71.72000	71.97	-2.201%	23,506	+21.120%
2024-10-02	74.4100	74.500000	73.54000	73.59	-1.036%	21,149	+18.454%
2024-10-01	75.3300	75.420000	74.26000	74.36	-1.038%	23,997	+17.227%
2024-09-30	74.5000	75.300000	74.06500	75.14	+0.954%	40,450	+16.010%
2024-09-27	75.0100	75.520000	74.02000	74.43	+0.175%	26,217	+17.117%
2024-09-26	74.8200	75.360000	74.24000	74.30	+0.067%	27,193	+17.322%
2024-09-25	74.5600	74.580000	74.20000	74.25	-0.815%	32,063	+17.401%
2024-09-24	75.0000	75.010000	74.40000	74.86	+0.308%	57,460	+16.444%
2024-09-23	74.6100	75.275000	73.67000	74.63	+0.512%	63,786	+16.803%
2024-09-20	76.0000	76.513500	74.25000	74.25	-2.840%	274,046	+17.401%
2024-09-19	76.7400	76.993500	75.23000	76.42	+0.924%	49,553	+14.067%
2024-09-18	75.6500	77.000000	74.93500	75.72	+0.438%	53,096	+15.122%
2024-09-17	76.3300	76.330000	74.86000	75.39	-1.024%	33,058	+15.625%
2024-09-16	77.1500	77.150000	75.37000	76.17	-0.678%	28,335	+14.441%
2024-09-13	75.8700	76.780000	75.87000	76.69	+1.711%	15,672	+13.665%
2024-09-12	73.8300	75.430000	73.83000	75.40	+1.823%	18,996	+15.610%
2024-09-11	73.8000	74.220000	72.50000	74.05	-0.283%	22,186	+17.718%
2024-09-10	74.3500	74.870000	73.17000	74.26	+0.406%	24,183	+17.385%
2024-09-09	73.5400	74.110000	73.42000	73.96	0.000%	25,495	+17.861%
2024-09-06	75.1400	75.140000	73.59000	73.96	-0.805%	17,835	+17.861%
2024-09-05	75.0100	75.100000	74.12000	74.56	-0.983%	21,529	+16.913%
2024-09-04	76.6500	76.650000	74.86000	75.30	-1.787%	20,092	+15.764%
2024-09-03	77.6600	77.890000	75.79000	76.67	-2.069%	48,262	+13.695%
2024-08-30	77.2500	78.310000	76.60000	78.29	+1.570%	36,640	+11.342%
2024-08-29	76.5000	77.700000	76.11500	77.08	+1.128%	19,101	+13.090%
2024-08-28	75.4700	76.220000	75.46000	76.22	+1.141%	24,234	+14.366%
2024-08-27	74.9800	75.620000	74.85000	75.36	+0.654%	22,217	+15.671%
2024-08-26	74.6700	75.500000	74.55000	74.87	+0.699%	24,101	+16.428%
2024-08-23	73.7200	75.490000	73.55000	74.35	+0.827%	27,166	+17.243%
2024-08-22	74.2500	74.950000	73.45000	73.74	-0.513%	21,544	+18.213%
2024-08-21	74.0000	74.180000	72.79000	74.12	+1.243%	30,873	+17.607%
2024-08-20	73.3900	73.395000	72.71000	73.21	-0.395%	21,107	+19.068%
2024-08-19	72.9500	73.990000	72.87000	73.50	+0.396%	24,009	+18.599%
2024-08-16	72.8700	73.585000	72.40000	73.21	+0.467%	30,660	+19.068%
2024-08-15	72.9200	73.560000	72.14800	72.87	+1.406%	28,626	+19.624%
2024-08-14	71.8400	72.520000	71.61980	71.86	-0.787%	20,504	+21.305%
2024-08-13	71.2280	72.690000	70.45000	72.43	+1.856%	27,091	+20.351%
2024-08-12	73.0500	73.220000	70.87500	71.11	-2.388%	24,327	+22.585%
2024-08-09	73.1100	73.680000	72.32000	72.85	-0.219%	27,156	+19.657%
2024-08-08	72.6900	73.420000	72.40890	73.01	+0.773%	23,412	+19.395%
2024-08-07	73.2800	73.280000	72.18000	72.45	-0.590%	15,403	+20.317%
2024-08-06	72.7200	73.490000	72.33000	72.88	+0.069%	24,885	+19.608%
2024-08-05	72.9700	73.290000	71.83000	72.83	-2.123%	30,321	+19.690%
2024-08-02	74.4100	75.540000	74.01000	74.41	-1.391%	29,302	+17.148%
2024-08-01	76.0000	76.000000	74.64380	75.46	-1.321%	23,254	+15.518%
2024-07-31	76.9200	78.240000	76.04000	76.47	-0.971%	30,953	+13.992%
2024-07-30	77.0800	77.770000	76.80000	77.22	+0.065%	17,640	+12.885%
2024-07-29	78.0000	78.000000	76.43000	77.17	-0.950%	23,264	+12.958%
2024-07-26	79.2600	79.260000	77.13000	77.91	-0.243%	31,827	+11.886%
2024-07-25	77.3700	79.095000	77.37000	78.10	+1.336%	29,632	+11.613%
2024-07-24	78.0600	79.000000	76.87000	77.07	-1.734%	41,102	+13.105%
2024-07-23	76.4700	78.730000	76.40000	78.43	+2.322%	27,886	+11.144%
2024-07-22	74.7800	76.800000	74.59500	76.65	+2.078%	27,470	+13.725%
2024-07-19	76.5100	77.210000	74.66000	75.09	-1.637%	32,721	+16.087%
2024-07-18	77.2600	78.770000	76.23000	76.34	-1.725%	33,717	+14.187%
2024-07-17	76.9100	78.930000	76.91000	77.68	+0.103%	51,907	+12.217%
2024-07-16	75.0600	77.745000	75.06000	77.60	+4.105%	31,238	+12.332%
2024-07-15	74.9500	75.855000	74.45000	74.54	+0.310%	32,516	+16.944%
2024-07-12	74.4900	74.850000	73.81010	74.31	+0.691%	25,404	+17.306%
2024-07-11	73.0200	74.240000	73.02000	73.80	+2.514%	32,183	+18.117%
2024-07-10	71.7300	72.280000	71.55000	71.99	+0.756%	21,273	+21.086%
2024-07-09	70.8100	72.025000	70.81000	71.45	+0.904%	35,754	+22.001%
2024-07-08	70.6700	71.509900	70.21500	70.81	+0.582%	36,343	+23.104%
2024-07-05	70.9300	70.930000	69.58000	70.40	-1.290%	36,045	+23.821%
2024-07-03	72.1100	72.110000	71.24000	71.32	-0.876%	15,744	+22.224%
2024-07-02	71.1300	72.320000	70.62250	71.95	+0.714%	37,975	+21.154%
2024-07-01	75.0600	75.210000	71.41000	71.44	-4.911%	48,764	+22.018%
2024-06-28	74.8400	75.792500	74.84000	75.13	+1.144%	85,573	+16.026%
2024-06-27	74.5600	74.650000	73.56000	74.28	-0.469%	40,286	+17.353%
2024-06-26	73.3200	74.725000	73.20000	74.63	+1.441%	34,572	+16.803%
2024-06-25	73.6400	74.240000	72.97000	73.57	-0.595%	64,547	+18.486%
2024-06-24	73.8400	74.090000	73.05000	74.01	+0.749%	78,147	+17.781%
2024-06-21	73.8300	74.730000	73.33000	73.46	-0.231%	576,289	+18.663%
2024-06-20	72.6300	74.380000	72.63000	73.63	+0.988%	81,354	+18.389%
2024-06-18	73.5100	73.629900	72.07000	72.91	-0.830%	89,178	+19.558%
2024-06-17	74.4200	74.420000	73.07000	73.52	-0.956%	70,586	+18.566%
2024-06-14	74.8400	74.840000	73.84000	74.23	-1.799%	55,147	+17.432%
2024-06-13	73.9000	75.590000	73.78000	75.59	+2.066%	32,633	+15.319%
2024-06-12	74.8400	74.880000	73.96000	74.06	+0.352%	48,414	+17.702%
2024-06-11	73.8600	74.185000	73.54000	73.80	-0.806%	49,609	+18.117%
2024-06-10	73.8300	74.770000	73.81000	74.40	+0.351%	36,773	+17.164%
2024-06-07	74.2300	75.178400	74.11000	74.14	-0.175%	32,866	+17.575%
2024-06-06	73.7500	74.380000	73.50000	74.27	+0.501%	23,317	+17.369%
2024-06-05	74.1300	74.240000	73.50000	73.90	+0.027%	24,539	+17.957%
2024-06-04	74.0200	74.070600	73.50000	73.88	+0.163%	31,872	+17.989%
2024-06-03	75.1200	75.120000	73.60000	73.76	-0.967%	25,875	+18.181%
2024-05-31	74.6800	75.790000	74.32000	74.48	-0.188%	46,804	+17.038%
2024-05-30	74.2200	74.720000	73.60000	74.62	+1.166%	31,693	+16.819%
2024-05-29	74.4800	74.620000	73.62000	73.76	-1.060%	36,752	+18.181%
2024-05-28	75.5700	75.755000	74.55000	74.55	-0.719%	29,897	+16.928%
2024-05-24	75.3800	75.380000	74.18000	75.09	+0.187%	36,592	+16.087%
2024-05-23	75.4200	76.140000	74.53500	74.95	-0.133%	49,595	+16.304%
2024-05-22	78.2000	78.849500	74.92000	75.05	-3.757%	48,013	+16.149%
2024-05-21	79.7600	80.265000	77.84000	77.98	-2.622%	53,920	+11.785%
2024-05-20	80.1300	80.935000	79.94000	80.08	-0.373%	38,790	+8.854%
2024-05-17	81.8400	82.170000	80.38000	80.38	-1.712%	67,968	+8.447%
2024-05-16	81.3500	82.410000	81.18150	81.78	+0.578%	50,464	+6.591%
2024-05-15	80.0000	81.370000	79.50000	81.31	+1.777%	75,665	+7.207%
2024-05-14	81.5800	81.580000	79.16000	79.89	-2.000%	46,071	+9.113%
2024-05-13	83.5900	83.970000	81.41000	81.52	-3.309%	46,781	+6.931%
2024-05-10	85.4700	85.470000	82.82000	84.31	-1.794%	30,913	+3.392%
2024-05-09	86.0780	86.078000	85.02010	85.85	+0.105%	15,414	+1.538%
2024-05-08	84.7700	86.060000	84.22820	85.76	+1.084%	15,917	+1.644%
2024-05-07	84.0100	85.325000	84.01000	84.84	+0.784%	17,764	+2.746%
2024-05-06	83.9500	84.749000	83.82500	84.18	+0.119%	18,288	+3.552%
2024-05-03	84.4600	84.830000	83.34500	84.08	+0.382%	17,634	+3.675%
2024-05-02	83.7800	84.050000	83.22000	83.76	+0.758%	22,982	+4.071%
2024-05-01	82.4600	84.080000	82.46000	83.13	+1.390%	37,651	+4.860%
2024-04-30	81.6000	82.800000	81.43500	81.99	-0.037%	27,316	+6.318%
2024-04-29	82.4600	83.085800	81.66650	82.02	-1.157%	21,888	+6.279%
2024-04-26	82.7600	83.557600	82.76000	82.98	+0.036%	16,017	+5.049%
2024-04-25	83.3450	83.345000	82.27000	82.95	-0.528%	19,242	+5.087%
2024-04-24	83.4400	83.710000	83.06000	83.39	-0.060%	19,513	+4.533%
2024-04-23	82.9550	83.880000	82.79000	83.44	+1.397%	25,411	+4.470%
2024-04-22	81.6600	82.910000	81.60000	82.29	+0.846%	47,577	+5.930%
2024-04-19	79.7600	81.625000	79.76000	81.60	+2.013%	28,072	+6.826%
2024-04-18	79.7500	80.355000	79.54000	79.99	+0.781%	31,063	+8.976%
2024-04-17	79.2400	79.841000	79.03000	79.37	+0.291%	22,781	+9.827%
2024-04-16	79.4600	79.962500	78.94000	79.14	-0.252%	15,576	+10.147%
2024-04-15	80.1500	80.150000	78.85000	79.34	-0.314%	19,437	+9.869%
2024-04-12	79.7600	79.990000	79.10500	79.59	-0.201%	17,982	+9.524%
2024-04-11	79.8050	80.010000	79.62000	79.75	+0.088%	34,237	+9.304%
2024-04-10	80.4800	80.480000	78.57000	79.68	-1.642%	29,789	+9.400%
2024-04-09	82.6500	82.650000	80.91000	81.01	-1.651%	15,655	+7.604%
2024-04-08	83.2000	83.555000	82.35000	82.37	-0.783%	28,423	+5.827%
2024-04-05	82.8500	83.170000	82.36000	83.02	+0.472%	26,041	+4.999%
2024-04-04	82.3800	83.200000	81.89000	82.63	+0.965%	40,642	+5.494%
2024-04-03	82.1500	82.150000	81.26000	81.84	-0.159%	35,747	+6.513%
2024-04-02	82.7700	82.770000	81.83000	81.97	-1.146%	39,413	+6.344%
2024-04-01	83.9100	83.910000	82.54000	82.92	-1.050%	38,057	+5.125%
2024-03-28	82.0000	83.800000	81.85000	83.80	+2.370%	60,166	+4.021%
2024-03-27	81.8500	82.180000	81.06000	81.86	+0.553%	30,190	+6.487%
2024-03-26	80.7000	81.690000	80.70000	81.41	+1.156%	38,461	+7.075%
2024-03-25	79.1800	80.480000	79.18000	80.48	+1.284%	29,138	+8.313%
2024-03-22	80.3600	80.360000	79.24000	79.46	-0.997%	38,143	+9.703%
2024-03-21	79.4400	80.390000	78.80000	80.26	+1.582%	57,620	+8.610%
2024-03-20	76.9500	79.010000	76.65000	79.01	+2.704%	64,919	+10.328%
2024-03-19	76.1300	76.960000	76.13000	76.93	+1.317%	41,207	+13.311%
2024-03-18	75.9900	76.810000	75.82000	75.93	-0.171%	42,543	+14.803%
2024-03-15	74.9300	76.220000	74.93000	76.06	+1.332%	169,419	+14.607%
2024-03-14	76.6500	76.660000	74.93500	75.06	-1.882%	25,738	+16.134%
2024-03-13	76.0000	76.940000	76.00000	76.50	+0.724%	31,039	+13.948%
2024-03-12	75.8100	75.990000	75.04010	75.95	-0.053%	25,783	+14.773%
2024-03-11	75.1357	76.060000	75.05500	75.99	+0.383%	35,565	+14.712%
2024-03-08	75.8900	76.020000	74.76000	75.70	-0.092%	25,765	+15.152%
2024-03-07	76.2500	76.450000	75.26500	75.77	+0.119%	27,899	+15.046%
2024-03-06	74.6000	75.740000	74.36000	75.68	+1.366%	55,784	+15.182%
2024-03-05	75.9800	75.980000	74.33000	74.66	-1.517%	34,115	+16.756%
2024-03-04	74.9800	76.800000	74.53000	75.81	+1.201%	56,273	+14.985%
2024-03-01	77.3000	77.300000	74.38000	74.91	-3.129%	44,117	+16.366%
2024-02-29	74.5300	77.360000	73.97500	77.33	-2.766%	168,788	+12.725%
2024-02-28	79.3800	80.960000	78.80000	79.53	+0.633%	135,618	+9.606%
2024-02-27	79.2300	80.160000	78.93000	79.03	-0.114%	112,214	+10.300%
2024-02-26	78.8200	79.219900	78.16000	79.12	+0.419%	54,161	+10.174%
2024-02-23	78.5500	79.570000	77.70000	78.79	-0.051%	52,532	+10.636%
2024-02-22	79.6200	79.850000	78.51500	78.83	-1.549%	49,073	+10.580%
2024-02-21	80.4500	81.310000	78.80000	80.07	-0.262%	38,935	+8.867%
2024-02-20	78.2400	82.190000	77.73000	80.28	+2.607%	91,936	+8.582%
2024-02-16	78.5900	79.225000	77.60000	78.24	-0.217%	33,863	+11.414%
2024-02-15	76.3800	78.785000	75.79110	78.41	+2.671%	26,766	+11.172%
2024-02-14	75.5000	76.550000	75.50000	76.37	+1.556%	16,564	+14.142%
2024-02-13	77.0100	77.920000	74.85000	75.20	-3.627%	28,227	+15.918%
2024-02-12	77.6301	78.360000	77.09000	78.03	+2.000%	44,473	+11.713%
2024-02-09	76.8900	76.990000	76.32000	76.50	0.000%	23,666	+13.948%
2024-02-08	76.5000	76.800000	75.08500	76.50	-0.494%	41,716	+13.948%
2024-02-07	78.1500	78.150000	76.52000	76.88	-1.612%	17,628	+13.384%
2024-02-06	77.3700	78.530000	77.35000	78.14	+0.295%	17,080	+11.556%
2024-02-05	76.5200	78.090000	75.65000	77.91	+1.011%	26,410	+11.886%
2024-02-02	78.7700	78.820000	76.99000	77.13	-2.416%	22,344	+13.017%
2024-02-01	79.0200	79.350000	78.82000	79.04	-0.164%	17,549	+10.286%
2024-01-31	81.1700	81.170000	79.17000	79.17	-2.488%	25,420	+10.105%
2024-01-30	81.8700	81.990000	80.81000	81.19	-1.564%	19,762	+7.365%
2024-01-29	82.9700	82.970000	81.50000	82.48	-0.254%	15,711	+5.686%
2024-01-26	84.0200	84.020000	81.57320	82.69	-0.923%	40,319	+5.418%
2024-01-25	83.3000	83.885000	82.00000	83.46	+1.041%	19,837	+4.445%
2024-01-24	82.1500	83.355000	82.15000	82.60	+0.243%	10,708	+5.533%
2024-01-23	83.7200	83.720000	82.22000	82.40	-0.711%	16,087	+5.789%
2024-01-22	83.9500	84.292500	82.99000	82.99	-0.670%	16,388	+5.037%
2024-01-19	83.0800	83.710000	83.08000	83.55	+0.857%	10,752	+4.333%
2024-01-18	82.9700	83.480000	82.03500	82.84	-0.421%	15,185	+5.227%
2024-01-17	81.1100	83.400000	80.73000	83.19	+2.400%	22,172	+4.784%
2024-01-16	80.9300	81.720000	80.53500	81.24	-0.392%	12,735	+7.299%
2024-01-12	81.1300	81.630000	80.37000	81.56	+0.978%	12,947	+6.878%
2024-01-11	80.5000	80.840000	79.91500	80.77	+0.211%	20,294	+7.924%
2024-01-10	79.4300	80.630000	79.43000	80.60	+0.977%	10,218	+8.151%
2024-01-09	78.8700	79.950000	78.55000	79.82	+0.365%	12,559	+9.208%
2024-01-08	80.0000	80.000000	79.20000	79.53	-0.650%	12,899	+9.606%
2024-01-05	79.6300	80.190000	79.10230	80.05	-0.087%	28,317	+8.894%
2024-01-04	80.4100	80.410000	79.20000	80.12	+0.175%	22,787	+8.799%
2024-01-03	80.3600	81.380000	79.98000	79.98	-0.831%	15,272	+8.990%
2024-01-02	80.2700	80.900000	80.09000	80.65	+0.461%	11,484	+8.084%
2023-12-29	81.5100	81.510000	80.00000	80.28	-1.376%	17,019	+8.582%
2023-12-28	82.3600	82.400000	81.26000	81.40	-1.548%	13,623	+7.088%
2023-12-27	82.0000	83.000000	82.00000	82.68	+1.175%	17,489	+5.431%
2023-12-26	81.9500	82.020000	81.72000	81.72	+0.221%	10,192	+6.669%
2023-12-22	80.9000	82.000000	80.85000	81.54	+1.557%	14,373	+6.905%
2023-12-21	79.2759	80.360000	79.02000	80.29	+0.918%	14,113	+8.569%
2023-12-20	80.6000	81.640000	79.41000	79.56	-0.313%	25,944	+9.565%
2023-12-19	78.9500	80.050000	78.95000	79.81	+0.783%	24,796	+9.222%
2023-12-18	80.5400	80.540000	78.96000	79.19	-1.222%	20,474	+10.077%
2023-12-15	81.6500	81.650000	79.86000	80.17	-1.668%	145,500	+8.731%
2023-12-14	80.4400	81.530000	80.26000	81.53	+0.629%	26,245	+6.918%
2023-12-13	79.5700	81.200000	78.51000	81.02	+2.285%	50,075	+7.591%
2023-12-12	78.2000	79.780000	78.05000	79.21	+1.473%	18,247	+10.049%
2023-12-11	78.0000	78.330000	77.61000	78.06	-1.002%	16,836	+11.671%
2023-12-08	78.1300	79.080000	78.13000	78.85	+0.715%	10,873	+10.552%
2023-12-07	78.8800	79.720000	77.81000	78.29	-0.102%	22,659	+11.342%
2023-12-06	78.6057	78.630000	77.96000	78.37	+0.166%	13,644	+11.229%
2023-12-05	79.7000	80.250000	78.00000	78.24	-1.062%	15,665	+11.414%
2023-12-04	76.0900	79.820000	76.09000	79.08	+3.521%	18,702	+10.230%
2023-12-01	76.2800	76.920000	75.96520	76.39	+2.235%	18,311	+14.112%
2023-11-30	74.7900	75.180000	73.44000	74.72	+0.701%	27,585	+16.662%
2023-11-29	74.4400	74.800000	74.03000	74.20	-0.723%	22,651	+17.480%
2023-11-28	75.4200	75.420000	74.02000	74.74	-2.096%	16,155	+16.631%
2023-11-27	78.1550	78.155000	76.34000	76.34	-1.114%	13,019	+14.187%
2023-11-24	76.6800	77.960000	76.68000	77.20	-0.438%	4,622	+12.915%