Dark

NPK
National Presto Industries, Inc.
stock NYSE

Market Open

Oct 1, 2026 2:57:28 PM EDT

149.10USD+0.634%(+0.94)84,016

146.84Bid 169.81Ask 22.97Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

147.99USD-0.115%(-0.17)6,271

After-hours

Sep 30, 2026 4:10:30 PM EDT

148.16USD-0.189%(-0.28)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	148.0500	149.6500	146.27000	149.1000	+0.634%	84,016	0.000%
2026-09-30	146.7600	148.8700	144.01000	148.1600	+0.940%	96,982	+0.634%
2026-09-29	146.1500	148.5100	145.55000	146.7800	+0.342%	104,474	+1.581%
2026-09-28	144.0000	146.4400	142.64000	146.2800	+1.120%	105,841	+1.928%
2026-09-25	144.5200	145.4500	142.61000	144.6600	+0.389%	88,800	+3.069%
2026-09-24	145.6100	146.3000	143.48000	144.1000	-1.349%	92,336	+3.470%
2026-09-23	150.0200	151.5900	145.39000	146.0700	-3.233%	113,739	+2.074%
2026-09-22	152.2400	152.5000	146.44000	150.9500	-0.271%	136,621	-1.226%
2026-09-21	149.7800	153.1800	147.65000	151.3600	+1.871%	103,333	-1.493%
2026-09-18	152.2800	152.2800	147.63000	148.5800	-2.301%	322,841	+0.350%
2026-09-17	152.5300	153.8600	150.10000	152.0800	-0.497%	96,831	-1.959%
2026-09-16	155.9000	155.9000	151.24000	152.8400	-1.818%	104,683	-2.447%
2026-09-15	153.7000	155.8650	150.63000	155.6700	+1.526%	125,766	-4.220%
2026-09-14	154.7600	156.6600	150.97000	153.3300	-0.616%	146,616	-2.759%
2026-09-11	149.7400	154.7900	149.35000	154.2800	+4.264%	90,861	-3.358%
2026-09-10	148.4700	150.2850	146.61000	147.9700	-0.290%	64,910	+0.764%
2026-09-09	146.3600	148.5600	143.69000	148.4000	+1.283%	73,415	+0.472%
2026-09-08	146.8700	149.3000	146.44000	146.5200	-0.812%	78,946	+1.761%
2026-09-04	145.0800	148.2000	144.09000	147.7200	+2.087%	108,347	+0.934%
2026-09-03	145.6100	146.8000	142.55000	144.7000	+0.007%	90,934	+3.041%
2026-09-02	148.3700	148.3700	144.50000	144.6900	-1.531%	127,097	+3.048%
2026-09-01	150.1900	153.8750	145.98000	146.9400	-3.144%	90,709	+1.470%
2026-08-31	151.4000	155.2000	150.01000	151.7100	-0.596%	101,236	-1.720%
2026-08-28	153.6300	155.5150	152.41000	152.6200	-0.528%	88,546	-2.306%
2026-08-27	150.0000	153.4400	146.70000	153.4300	+1.508%	90,266	-2.822%
2026-08-26	156.2200	157.6600	150.75000	151.1500	-3.603%	97,239	-1.356%
2026-08-25	155.8600	158.1700	152.57000	156.8000	+1.070%	95,833	-4.911%
2026-08-24	150.0000	157.5650	150.00000	155.1400	+3.461%	89,028	-3.893%
2026-08-21	151.8100	152.3500	149.15000	149.9500	-0.504%	140,305	-0.567%
2026-08-20	146.5200	154.8700	146.52000	150.7100	+1.824%	103,302	-1.068%
2026-08-19	147.2800	148.2800	144.89000	148.0100	+0.509%	84,588	+0.736%
2026-08-18	144.1600	147.7200	142.25000	147.2600	+2.143%	87,879	+1.249%
2026-08-17	142.5000	145.6275	140.40000	144.1700	+3.082%	121,527	+3.420%
2026-08-14	139.0000	140.8100	137.17000	139.8600	+1.495%	70,527	+6.607%
2026-08-13	140.0400	140.8500	135.72000	137.8000	-1.048%	85,078	+8.200%
2026-08-12	138.5800	139.8300	137.55000	139.2600	+0.745%	55,920	+7.066%
2026-08-11	138.7500	141.8700	138.07250	138.2300	+0.531%	80,327	+7.864%
2026-08-10	137.9800	139.0600	136.89000	137.5000	-0.355%	101,388	+8.436%
2026-08-07	137.1000	138.9750	136.44000	137.9900	+0.182%	81,344	+8.051%
2026-08-06	138.6500	141.7500	137.74000	137.7400	-1.311%	81,402	+8.247%
2026-08-05	135.4200	139.7600	133.38000	139.5700	+2.580%	92,158	+6.828%
2026-08-04	136.9700	138.5500	131.66000	136.0600	+0.852%	109,355	+9.584%
2026-08-03	123.3300	137.4248	123.26000	134.9100	+11.110%	224,013	+10.518%
2026-07-31	121.3400	122.7750	119.70000	121.4200	-0.066%	62,957	+22.797%
2026-07-30	121.5000	123.5000	120.83000	121.5000	+0.033%	78,241	+22.716%
2026-07-29	123.1800	124.0650	120.77500	121.4600	-1.532%	91,117	+22.756%
2026-07-28	125.9300	127.0400	123.05000	123.3500	-1.320%	156,494	+20.876%
2026-07-27	126.1000	127.3000	124.07000	125.0000	+0.482%	91,975	+19.280%
2026-07-24	123.4900	125.0000	123.19000	124.4000	+1.984%	51,672	+19.855%
2026-07-23	122.2400	124.5000	120.88000	121.9800	-0.530%	63,652	+22.233%
2026-07-22	121.9100	123.2400	121.55000	122.6300	+0.377%	48,319	+21.585%
2026-07-21	121.9200	122.4600	119.89000	122.1700	+1.109%	69,529	+22.043%
2026-07-20	121.5000	122.7600	120.72800	120.8300	-0.510%	53,970	+23.397%
2026-07-17	120.8600	123.0000	120.73000	121.4500	-0.516%	93,036	+22.767%
2026-07-16	123.2400	125.2500	121.60000	122.0800	-0.941%	125,092	+22.133%
2026-07-15	122.7100	124.3950	122.19500	123.2400	+0.399%	90,634	+20.983%
2026-07-14	122.6300	123.9925	120.97000	122.7500	-0.203%	91,936	+21.466%
2026-07-13	124.8400	125.5700	122.80000	123.0000	-1.355%	56,025	+21.220%
2026-07-10	125.0000	125.4200	124.27000	124.6900	-0.232%	121,956	+19.577%
2026-07-09	123.3500	125.0050	123.11000	124.9800	+1.379%	72,579	+19.299%
2026-07-08	123.0000	126.7000	122.94000	123.2800	-0.765%	118,790	+20.944%
2026-07-07	125.0000	125.1500	122.00000	124.2300	-0.217%	55,548	+20.019%
2026-07-06	124.3800	125.0200	122.84000	124.5000	+1.047%	45,669	+19.759%
2026-07-02	123.9600	127.7499	121.56500	123.2100	-0.122%	93,233	+21.013%
2026-07-01	125.6200	126.4100	122.88000	123.3600	-1.304%	93,232	+20.866%
2026-06-30	125.2000	125.5050	123.10000	124.9900	+0.685%	92,137	+19.290%
2026-06-29	125.0000	125.2550	122.36000	124.1400	-0.688%	124,152	+20.106%
2026-06-26	123.1500	125.5300	122.45000	125.0000	+1.035%	238,867	+19.280%
2026-06-25	127.3900	127.8300	122.60010	123.7200	-1.802%	89,727	+20.514%
2026-06-24	127.4200	129.3150	125.96500	125.9900	-0.701%	81,232	+18.343%
2026-06-23	126.8300	127.6900	123.64000	126.8800	-0.945%	120,203	+17.513%
2026-06-22	130.7200	131.5050	127.60000	128.0900	-2.844%	98,874	+16.403%
2026-06-18	130.2400	131.8900	128.78000	131.8400	+1.831%	240,337	+13.092%
2026-06-17	128.0900	130.3000	127.66000	129.4700	+1.085%	91,626	+15.162%
2026-06-16	129.1700	133.3700	126.98500	128.0800	-0.023%	136,037	+16.412%
2026-06-15	130.1300	130.1300	124.66000	128.1100	-1.332%	97,531	+16.384%
2026-06-12	131.2700	131.2700	127.88500	129.8400	-0.115%	124,876	+14.834%
2026-06-11	130.1100	132.7350	129.17000	129.9900	+0.736%	165,084	+14.701%
2026-06-10	132.0000	132.5100	128.95500	129.0400	-1.511%	156,070	+15.546%
2026-06-09	130.9200	133.2500	127.06000	131.0200	+0.738%	122,456	+13.799%
2026-06-08	133.4800	135.2400	128.59000	130.0600	-1.923%	218,387	+14.639%
2026-06-05	131.3300	134.9750	130.52000	132.6100	+1.198%	291,285	+12.435%
2026-06-04	130.0300	132.2650	127.56000	131.0400	+2.104%	142,941	+13.782%
2026-06-03	127.9500	130.2000	126.65000	128.3400	-0.008%	195,032	+16.176%
2026-06-02	127.3200	129.8500	126.15500	128.3500	+0.399%	167,669	+16.167%
2026-06-01	124.7200	129.7150	124.72000	127.8400	+1.003%	149,699	+16.630%
2026-05-29	130.9300	131.6100	125.66000	126.5700	-4.114%	240,890	+17.800%
2026-05-28	131.9300	133.3000	129.28500	132.0000	+1.033%	148,336	+12.955%
2026-05-27	135.9200	139.3167	128.86000	130.6500	-2.797%	140,946	+14.122%
2026-05-26	133.7200	136.3900	130.70000	134.4100	+2.120%	110,791	+10.929%
2026-05-22	128.8300	133.9750	125.57000	131.6200	+2.213%	86,674	+13.281%
2026-05-21	141.2600	141.3800	127.56000	128.7700	-10.202%	136,945	+15.788%
2026-05-20	143.3600	144.6300	140.01000	143.4000	+0.738%	144,732	+3.975%
2026-05-19	141.8200	145.0000	139.57000	142.3500	-1.036%	103,235	+4.742%
2026-05-18	139.0000	144.9700	139.00000	143.8400	+4.247%	140,545	+3.657%
2026-05-15	136.8600	141.2900	134.91000	137.9800	-0.926%	107,190	+8.059%
2026-05-14	138.5000	139.4900	137.18000	139.2700	+0.709%	47,446	+7.058%
2026-05-13	136.5100	138.2900	133.80000	138.2900	+1.811%	72,665	+7.817%
2026-05-12	140.5800	140.5800	129.15000	135.8300	-3.523%	84,219	+9.770%
2026-05-11	142.3400	145.2150	140.07000	140.7900	-1.186%	119,535	+5.902%
2026-05-08	137.4500	142.8550	136.02000	142.4800	+3.660%	98,503	+4.646%
2026-05-07	140.0000	140.5500	135.43000	137.4500	-1.222%	41,939	+8.476%
2026-05-06	142.7000	142.7000	138.34000	139.1500	-1.024%	48,167	+7.151%
2026-05-05	134.4500	141.7425	134.45000	140.5900	+6.058%	78,047	+6.053%
2026-05-04	141.2100	141.2100	122.90500	132.5600	-6.437%	175,799	+12.477%
2026-05-01	140.1700	141.6800	137.00000	141.6800	+1.316%	47,114	+5.237%
2026-04-30	139.1100	143.7000	139.11000	139.8400	-0.292%	93,318	+6.622%
2026-04-29	145.7500	145.7500	139.08010	140.2500	-4.292%	122,308	+6.310%
2026-04-28	146.8300	147.3850	144.46500	146.5400	+0.666%	133,776	+1.747%
2026-04-27	143.6600	149.7400	143.20370	145.5700	+1.683%	72,619	+2.425%
2026-04-24	139.1800	143.4500	135.33000	143.1600	+2.323%	81,827	+4.149%
2026-04-23	139.2000	140.4900	137.98000	139.9100	+1.289%	74,221	+6.569%
2026-04-22	137.9300	139.3800	136.80000	138.1300	+1.380%	93,602	+7.942%
2026-04-21	139.8700	140.4600	133.65000	136.2500	-2.838%	77,527	+9.431%
2026-04-20	143.6500	144.0000	139.76000	140.2300	-2.428%	57,126	+6.325%
2026-04-17	143.0000	146.4900	142.02500	143.7200	+2.125%	72,917	+3.743%
2026-04-16	141.8500	141.8500	138.93000	140.7300	-1.367%	62,367	+5.948%
2026-04-15	143.7500	144.0400	141.03000	142.6800	-1.218%	34,659	+4.500%
2026-04-14	143.8900	146.2550	143.33000	144.4400	+0.340%	48,435	+3.226%
2026-04-13	140.0800	143.9500	140.08000	143.9500	+2.208%	55,645	+3.578%
2026-04-10	142.8200	143.1000	138.90000	140.8400	-1.490%	90,835	+5.865%
2026-04-09	143.0400	144.2350	140.84500	142.9700	-0.404%	74,570	+4.288%
2026-04-08	142.0900	143.7600	141.11370	143.5500	+4.385%	98,001	+3.866%
2026-04-07	139.8100	140.8500	134.30000	137.5200	-1.778%	97,670	+8.421%
2026-04-06	142.1400	143.6000	140.01000	140.0100	-1.158%	75,281	+6.492%
2026-04-02	140.1500	143.3400	138.60000	141.6500	-0.169%	53,224	+5.259%
2026-04-01	138.7100	144.0250	138.71000	141.8900	+3.524%	112,460	+5.081%
2026-03-31	134.1400	138.6500	132.78000	137.0600	+3.457%	136,097	+8.784%
2026-03-30	138.3200	138.3200	129.90000	132.4800	-3.965%	177,008	+12.545%
2026-03-27	134.8800	139.5000	134.03000	137.9500	+1.122%	199,187	+8.083%
2026-03-26	135.7600	139.9400	132.88000	136.4200	-0.227%	92,865	+9.295%
2026-03-25	135.7600	136.7500	132.88000	136.7300	+2.774%	86,866	+9.047%
2026-03-24	132.7700	134.5500	131.95000	133.0400	-0.538%	58,994	+12.072%
2026-03-23	132.6000	137.4900	132.60000	133.7600	+3.170%	78,044	+11.468%
2026-03-20	133.8500	133.9150	128.18500	129.6500	-3.029%	166,696	+15.002%
2026-03-19	132.7100	136.1000	131.86000	133.7000	+0.262%	110,649	+11.518%
2026-03-18	134.1400	136.4200	131.34000	133.3500	-1.046%	82,455	+11.811%
2026-03-17	139.4000	141.7000	134.48500	134.7600	-3.315%	118,528	+10.641%
2026-03-16	135.4700	139.5500	133.64500	139.3800	+5.928%	79,009	+6.974%
2026-03-13	133.3000	135.5000	129.76500	131.5800	-0.739%	58,519	+13.315%
2026-03-12	138.7300	139.0000	126.57000	132.5600	-5.483%	124,608	+12.477%
2026-03-11	142.3100	144.3400	139.75000	140.2500	-2.584%	58,000	+6.310%
2026-03-10	141.6100	149.8550	141.61000	143.9700	+1.760%	124,107	+3.563%
2026-03-09	135.6700	142.2300	132.30010	141.4800	+2.924%	149,814	+5.386%
2026-03-06	134.0000	138.7499	133.47000	137.4600	+1.454%	96,847	+8.468%
2026-03-05	139.6600	142.0500	133.81500	135.4900	-4.416%	107,651	+10.045%
2026-03-04	136.4100	142.3850	135.01000	141.7500	+3.543%	76,871	+5.185%
2026-03-03	133.2300	139.1500	131.56000	136.9000	+1.784%	118,587	+8.912%
2026-03-02	132.0000	137.3000	131.50000	134.5000	+1.940%	127,486	+10.855%
2026-02-27	132.7300	134.0700	131.61000	131.9400	-1.191%	58,250	+13.006%
2026-02-26	129.5000	134.3800	129.50000	133.5300	+2.771%	51,964	+11.660%
2026-02-25	129.0200	130.5150	124.13500	129.9300	+0.823%	52,630	+14.754%
2026-02-24	127.3700	129.6799	126.20000	128.8700	+1.186%	56,917	+15.698%
2026-02-23	126.5600	130.5200	125.33500	127.3600	+0.283%	70,664	+17.070%
2026-02-20	127.7000	129.0700	123.99000	127.0000	-0.039%	165,041	+17.402%
2026-02-19	125.4100	127.7400	123.44920	127.0500	+0.785%	112,403	+17.355%
2026-02-18	126.4000	128.0800	123.99000	126.0600	+0.103%	95,745	+18.277%
2026-02-17	125.8600	127.5400	123.84000	125.9300	+1.173%	56,230	+18.399%
2026-02-13	121.3600	125.2150	121.36000	124.4700	+2.546%	82,570	+19.788%
2026-02-12	122.2300	122.7850	120.50000	121.3800	+0.058%	28,365	+22.837%
2026-02-11	127.4000	128.3550	119.22000	121.3100	-3.860%	73,014	+22.908%
2026-02-10	128.8500	130.6150	126.06000	126.1800	-2.322%	87,382	+18.165%
2026-02-09	129.7600	131.1800	127.77500	129.1800	-1.072%	73,787	+15.420%
2026-02-06	135.5800	136.0900	130.55000	130.5800	-2.428%	87,654	+14.183%
2026-02-05	134.1700	137.0000	133.32000	133.8300	-0.823%	91,770	+11.410%
2026-02-04	135.7000	137.7750	133.30500	134.9400	-0.318%	112,607	+10.494%
2026-02-03	131.9000	135.9600	131.41000	135.3700	+2.592%	79,864	+10.143%
2026-02-02	127.4000	133.0900	126.24000	131.9500	+3.571%	111,253	+12.997%
2026-01-30	124.7000	127.7850	123.66500	127.4000	+1.635%	87,788	+17.033%
2026-01-29	122.2000	125.8800	122.20000	125.3500	+2.653%	91,654	+18.947%
2026-01-28	125.2300	125.8950	121.54000	122.1100	-2.108%	88,671	+22.103%
2026-01-27	120.8300	125.0400	120.49250	124.7400	+2.506%	66,011	+19.529%
2026-01-26	121.2000	122.1000	119.66000	121.6900	+1.063%	35,313	+22.524%
2026-01-23	122.8000	123.4450	119.88000	120.4100	-1.553%	74,888	+23.827%
2026-01-22	121.4900	123.7500	119.06500	122.3100	+0.576%	104,030	+21.903%
2026-01-21	118.0000	121.6300	117.89500	121.6100	+2.798%	66,751	+22.605%
2026-01-20	118.1600	119.5900	117.80000	118.3000	-1.103%	38,219	+26.036%
2026-01-16	119.2100	120.6250	117.52500	119.6200	+0.369%	90,629	+24.645%
2026-01-15	120.1000	121.1400	118.25000	119.1800	-0.008%	175,806	+25.105%
2026-01-14	117.6400	119.4600	116.78000	119.1900	+1.326%	87,972	+25.094%
2026-01-13	118.9600	118.9600	116.90000	117.6300	-0.533%	84,586	+26.753%
2026-01-12	117.9000	120.4000	117.90000	118.2600	+0.544%	55,252	+26.078%
2026-01-09	117.0000	118.1800	115.00000	117.6200	+0.384%	57,626	+26.764%
2026-01-08	114.1000	118.2250	113.04220	117.1700	+3.052%	66,393	+27.251%
2026-01-07	111.4200	114.7550	109.56500	113.7000	+2.673%	82,154	+31.135%
2026-01-06	109.5200	110.7400	107.45000	110.7400	+0.454%	56,038	+34.640%
2026-01-05	107.0100	112.4700	107.01000	110.2400	+3.028%	70,236	+35.250%
2026-01-02	106.3100	109.8900	104.83400	107.0000	+0.225%	92,987	+39.346%
2025-12-31	106.8000	109.0200	105.39500	106.7600	-0.037%	63,997	+39.659%
2025-12-30	111.5500	111.6150	106.59000	106.8000	-1.056%	58,539	+39.607%
2025-12-29	108.8900	108.8900	107.11000	107.9400	-0.470%	53,342	+38.132%
2025-12-26	109.2800	109.5800	107.99000	108.4500	-1.194%	22,444	+37.483%
2025-12-24	108.8700	110.3100	108.87000	109.7600	+0.938%	31,650	+35.842%
2025-12-23	108.0000	109.6000	107.51000	108.7400	+0.639%	41,104	+37.116%
2025-12-22	106.3300	109.8300	105.48000	108.0500	+2.505%	32,699	+37.992%
2025-12-19	105.2100	106.4900	104.18000	105.4100	-0.019%	215,861	+41.448%
2025-12-18	105.8200	106.8300	104.85000	105.4300	+0.842%	102,865	+41.421%
2025-12-17	104.7800	106.6900	104.33000	104.5500	-0.315%	52,628	+42.611%
2025-12-16	104.0300	105.5100	102.48000	104.8800	-0.048%	75,245	+42.162%
2025-12-15	103.3500	105.8100	102.83000	104.9300	+1.785%	71,762	+42.095%
2025-12-12	105.2900	105.7200	102.92000	103.0900	-2.201%	86,473	+44.631%
2025-12-11	104.0300	107.4000	103.92000	105.4100	+2.260%	43,956	+41.448%
2025-12-10	99.9600	104.2999	99.96000	103.0800	+2.059%	65,354	+44.645%
2025-12-09	99.5000	103.0000	98.00000	101.0000	+2.051%	47,320	+47.624%
2025-12-08	101.4400	101.4400	97.40000	98.9700	-1.952%	67,026	+50.652%
2025-12-05	97.0000	104.2000	96.91000	100.9400	+5.963%	87,612	+47.712%
2025-12-04	94.4500	95.2800	94.24460	95.2600	+0.751%	27,623	+56.519%
2025-12-03	93.0050	94.7500	92.41500	94.5500	+2.404%	36,295	+57.694%
2025-12-02	92.4900	93.4850	91.60000	92.3300	+0.808%	30,435	+61.486%
2025-12-01	92.8300	94.0050	91.28000	91.5900	-2.408%	46,289	+62.791%
2025-11-28	94.1600	94.2851	92.74000	93.8500	+0.128%	30,514	+58.871%
2025-11-26	93.6600	94.9950	93.50000	93.7300	-0.773%	95,778	+59.074%
2025-11-25	95.0600	95.1250	93.22000	94.4600	+0.425%	58,359	+57.845%
2025-11-24	95.0000	95.5300	93.61000	94.0600	-0.885%	87,587	+58.516%
2025-11-21	93.5100	95.5200	93.29000	94.9000	+1.606%	51,537	+57.113%
2025-11-20	95.8600	96.5200	92.89000	93.4000	-0.975%	91,912	+59.636%
2025-11-19	93.4100	95.1600	93.05000	94.3200	+0.974%	75,612	+58.079%
2025-11-18	93.1900	94.5150	92.89000	93.4100	-0.797%	64,445	+59.619%
2025-11-17	95.0000	95.9800	93.77500	94.1600	-0.717%	62,432	+58.347%
2025-11-14	93.4600	96.0600	93.00000	94.8400	+0.786%	42,513	+57.212%
2025-11-13	95.4500	95.4500	93.78560	94.1000	-1.856%	46,383	+58.448%
2025-11-12	98.2600	100.2050	95.77000	95.8800	-3.249%	41,841	+55.507%
2025-11-11	99.4800	101.7700	97.91000	99.1000	-0.061%	64,772	+50.454%
2025-11-10	107.6300	110.5600	98.58500	99.1600	-7.904%	89,191	+50.363%
2025-11-07	107.0500	107.9950	105.37000	107.6700	+0.589%	55,251	+38.479%
2025-11-06	107.2900	110.8750	106.52000	107.0400	-0.760%	87,270	+39.294%
2025-11-05	108.6400	109.4300	107.08500	107.8600	-0.982%	78,347	+38.235%
2025-11-04	109.1000	110.4900	108.27000	108.9300	-0.593%	72,855	+36.877%
2025-11-03	107.5400	109.5800	105.81000	109.5800	+2.440%	48,630	+36.065%
2025-10-31	105.5000	108.0000	103.43000	106.9700	+1.365%	53,112	+39.385%
2025-10-30	107.0100	107.6800	103.72500	105.5300	-1.346%	101,247	+41.287%
2025-10-29	110.0000	111.0900	105.69000	106.9700	-2.710%	181,542	+39.385%
2025-10-28	108.4900	111.1900	107.59000	109.9500	+0.983%	65,442	+35.607%
2025-10-27	114.4700	114.4700	103.20500	108.8800	-4.625%	211,451	+36.940%
2025-10-24	114.3800	114.3800	112.80000	114.1600	+1.009%	60,495	+30.606%
2025-10-23	110.2800	113.2000	109.77000	113.0200	+2.077%	73,987	+31.924%
2025-10-22	111.3000	112.5900	109.93000	110.7200	-0.503%	52,699	+34.664%
2025-10-21	111.1800	112.1150	110.70000	111.2800	+0.578%	29,278	+33.986%
2025-10-20	108.4600	111.1650	103.02000	110.6400	+2.454%	50,813	+34.761%
2025-10-17	108.9000	110.4900	106.30000	107.9900	-1.604%	56,958	+38.068%
2025-10-16	110.5000	111.9700	109.09500	109.7500	-1.010%	69,511	+35.854%
2025-10-15	111.6300	113.7200	110.63000	110.8700	+0.108%	93,247	+34.482%
2025-10-14	109.4400	111.6100	109.03000	110.7500	+0.810%	87,186	+34.628%
2025-10-13	112.0400	113.3250	109.69000	109.8600	-1.409%	81,815	+35.718%
2025-10-10	111.7700	114.6000	110.44500	111.4300	-0.845%	127,918	+33.806%
2025-10-09	114.4400	115.9800	112.15000	112.3800	-2.338%	37,071	+32.675%
2025-10-08	117.1200	117.1200	114.05200	115.0700	-0.802%	38,864	+29.573%
2025-10-07	120.0000	120.4900	115.54000	116.0000	-2.880%	61,248	+28.534%
2025-10-06	117.4700	119.5900	117.47000	119.4400	+1.651%	47,492	+24.833%
2025-10-03	115.4500	118.3500	115.45000	117.5000	+1.855%	41,115	+26.894%
2025-10-02	114.2400	115.6350	113.20000	115.3600	+1.202%	69,107	+29.248%
2025-10-01	110.9400	114.3100	110.14500	113.9900	+1.641%	119,705	+30.801%
2025-09-30	109.3400	112.5600	109.34000	112.1500	+2.196%	71,525	+32.947%
2025-09-29	112.9500	113.4500	109.27000	109.7400	-2.566%	60,421	+35.867%
2025-09-26	111.2400	113.0100	109.21500	112.6300	+1.250%	60,641	+32.380%
2025-09-25	111.2900	111.2900	109.98000	111.2400	-0.332%	46,938	+34.035%
2025-09-24	115.4000	115.9900	110.82000	111.6100	-3.032%	40,811	+33.590%
2025-09-23	115.1850	115.2900	114.05000	115.1000	+1.036%	37,290	+29.540%
2025-09-22	112.8950	114.2700	110.86490	113.9200	+0.903%	29,804	+30.881%
2025-09-19	115.6200	115.6200	112.49000	112.9000	-2.200%	132,775	+32.064%
2025-09-18	113.5900	116.0800	113.48500	115.4400	+0.883%	43,375	+29.158%
2025-09-17	116.2600	117.0000	113.72000	114.4300	-1.718%	41,477	+30.298%
2025-09-16	114.7500	117.4600	114.18000	116.4300	+1.739%	40,731	+28.060%
2025-09-15	112.3900	114.6700	108.75000	114.4400	+2.069%	40,994	+30.287%
2025-09-12	113.8700	113.8700	111.38000	112.1200	-1.007%	32,230	+32.983%
2025-09-11	109.5800	113.3000	109.16500	113.2600	+3.255%	64,681	+31.644%
2025-09-10	108.5400	109.9400	108.54000	109.6900	+0.799%	49,435	+35.929%
2025-09-09	108.5000	109.2200	108.26000	108.8200	-0.384%	24,350	+37.015%
2025-09-08	109.3500	111.1500	108.61000	109.2400	-0.137%	58,352	+36.488%
2025-09-05	109.3200	109.6000	106.47500	109.3900	+0.570%	35,313	+36.301%
2025-09-04	106.8900	108.8500	104.32500	108.7700	+2.507%	26,087	+37.078%
2025-09-03	104.3100	106.4000	103.39000	106.1100	+1.048%	64,509	+40.515%
2025-09-02	103.4200	105.4442	100.38000	105.0100	+0.181%	40,610	+41.986%
2025-08-29	106.4100	107.8900	104.71000	104.8200	-1.614%	44,449	+42.244%
2025-08-28	107.5000	108.6000	106.14000	106.5400	-0.625%	43,146	+39.947%
2025-08-27	107.1200	108.1700	106.58000	107.2100	+0.422%	53,942	+39.073%
2025-08-26	107.1100	108.6100	104.67000	106.7600	-0.540%	49,254	+39.659%
2025-08-25	109.1900	109.9500	107.00000	107.3400	-2.321%	44,258	+38.904%
2025-08-22	105.9900	110.4000	103.66000	109.8900	+4.568%	51,207	+35.681%
2025-08-21	103.5000	105.4400	102.71000	105.0900	+1.311%	31,289	+41.878%
2025-08-20	104.2600	104.4900	103.02000	103.7300	-0.518%	31,670	+43.739%
2025-08-19	102.7000	104.5600	101.72000	104.2700	+0.871%	35,872	+42.994%
2025-08-18	101.5100	103.9844	100.59000	103.3700	+1.662%	33,065	+44.239%
2025-08-15	103.8800	104.7650	101.64000	101.6800	-2.024%	75,451	+46.637%
2025-08-14	104.4300	105.9100	102.82500	103.7800	-1.247%	38,187	+43.669%
2025-08-13	103.9400	105.5950	101.96000	105.0900	+2.248%	55,376	+41.878%
2025-08-12	100.8700	103.0300	100.87000	102.7800	+3.151%	49,494	+45.067%
2025-08-11	100.0000	101.2300	98.29500	99.6400	0.000%	56,526	+49.639%
2025-08-08	100.0000	100.7400	97.66000	99.6400	-0.060%	64,911	+49.639%
2025-08-07	100.0000	101.7900	98.98000	99.7000	-0.300%	44,185	+49.549%
2025-08-06	98.6700	100.9900	98.67000	100.0000	+0.918%	47,320	+49.100%
2025-08-05	97.8900	99.7100	97.45500	99.0900	+2.123%	49,799	+50.469%
2025-08-04	95.1600	97.8300	95.16000	97.0300	+1.751%	36,606	+53.664%
2025-08-01	96.4000	96.4000	94.71000	95.3600	-1.130%	62,995	+56.355%
2025-07-31	97.7400	97.7400	95.28000	96.4500	-0.945%	59,105	+54.588%
2025-07-30	97.8100	99.7300	96.56000	97.3700	+0.651%	64,302	+53.127%
2025-07-29	96.8900	99.2150	96.08000	96.7400	+0.010%	85,756	+54.124%
2025-07-28	105.0600	105.0600	96.67000	96.7300	-7.894%	91,275	+54.140%
2025-07-25	105.9200	105.9200	102.96000	105.0200	+0.248%	59,472	+41.973%
2025-07-24	105.4400	107.8400	104.74000	104.7600	-1.048%	48,037	+42.325%
2025-07-23	106.7300	106.8650	105.00000	105.8700	+0.151%	43,770	+40.833%
2025-07-22	105.0600	106.7900	103.00000	105.7100	+0.437%	85,379	+41.046%
2025-07-21	108.3000	109.5350	105.24000	105.2500	-3.111%	47,106	+41.663%
2025-07-18	110.6100	110.6100	107.71000	108.6300	-1.460%	50,976	+37.255%
2025-07-17	108.5900	110.8250	108.25250	110.2400	+2.169%	64,411	+35.250%
2025-07-16	105.2600	108.4100	104.31000	107.9000	+2.860%	89,856	+38.184%
2025-07-15	105.5500	105.9700	103.78000	104.9000	-0.757%	113,803	+42.135%
2025-07-14	103.3600	106.3900	102.40000	105.7000	+2.591%	160,105	+41.060%
2025-07-11	104.6600	105.5050	102.66450	103.0300	-1.745%	249,534	+44.715%
2025-07-10	105.8800	106.1900	104.00000	104.8600	-0.823%	231,433	+42.190%
2025-07-09	106.1900	107.1400	104.40690	105.7300	-0.527%	307,114	+41.020%
2025-07-08	105.9300	106.9000	103.20000	106.2900	+0.416%	402,942	+40.277%
2025-07-07	108.0000	108.0000	103.71000	105.8500	-2.262%	340,115	+40.860%
2025-07-03	105.0000	108.3000	104.14000	108.3000	+3.905%	164,505	+37.673%
2025-07-02	100.4500	104.3700	99.56000	104.2300	+3.773%	301,010	+43.049%
2025-07-01	97.2800	100.5300	95.72000	100.4400	+2.532%	190,429	+48.447%
2025-06-30	98.7700	98.7700	96.50000	97.9600	+0.041%	131,954	+52.205%
2025-06-27	97.9000	99.0600	96.86000	97.9200	+0.627%	223,379	+52.267%
2025-06-26	96.1900	97.4900	94.96000	97.3100	+1.831%	233,491	+53.222%
2025-06-25	97.0000	97.0300	95.19700	95.5600	-1.444%	201,108	+56.028%
2025-06-24	98.3000	98.3000	94.51000	96.9600	+0.165%	118,628	+53.775%
2025-06-23	95.0400	96.9600	94.31000	96.8000	+2.099%	59,131	+54.029%
2025-06-20	93.3800	95.0250	92.22500	94.8100	+2.023%	142,493	+57.262%
2025-06-18	91.2100	93.4800	91.21000	92.9300	+1.408%	69,219	+60.443%
2025-06-17	93.3000	93.4100	91.43000	91.6400	-1.863%	54,661	+62.702%
2025-06-16	95.5300	95.5300	93.03000	93.3800	-1.984%	113,631	+59.670%
2025-06-13	95.0000	96.0000	94.75000	95.2700	-0.335%	60,836	+56.503%
2025-06-12	95.8300	96.2050	94.93000	95.5900	-1.015%	33,624	+55.979%
2025-06-11	99.5000	99.5000	96.28500	96.5700	-3.062%	60,846	+54.396%
2025-06-10	95.0000	100.1700	95.00000	99.6200	+4.929%	201,564	+49.669%
2025-06-09	89.1800	97.1300	89.00000	94.9400	+7.935%	158,865	+57.047%
2025-06-06	87.1900	89.3400	87.00000	87.9600	+1.664%	73,643	+69.509%
2025-06-05	86.3500	87.1050	85.53000	86.5200	+0.570%	47,025	+72.330%
2025-06-04	85.8550	86.0900	85.45000	86.0300	-0.023%	12,482	+73.312%
2025-06-03	85.7800	86.6900	84.85000	86.0500	+0.245%	19,076	+73.271%
2025-06-02	85.3600	86.5450	85.00000	85.8400	+0.222%	26,848	+73.695%
2025-05-30	86.1500	86.1500	84.40500	85.6500	-0.557%	37,258	+74.081%
2025-05-29	85.2500	86.3800	85.00000	86.1300	+1.032%	16,924	+73.110%
2025-05-28	86.1600	86.9400	84.67000	85.2500	-1.262%	16,127	+74.897%
2025-05-27	85.9000	86.8300	85.11000	86.3400	+1.636%	16,716	+72.689%
2025-05-23	83.9600	85.8500	83.54000	84.9500	+1.397%	27,706	+75.515%
2025-05-22	83.2400	84.9950	82.67000	83.7800	-0.048%	30,522	+77.966%
2025-05-21	84.9700	85.8550	83.61010	83.8200	-2.011%	23,832	+77.881%
2025-05-20	86.2800	87.1650	85.21000	85.5400	-1.395%	25,876	+74.304%
2025-05-19	86.7300	87.0300	85.78710	86.7500	-0.482%	18,474	+71.873%
2025-05-16	87.1200	87.2200	86.53310	87.1700	+0.126%	26,779	+71.045%
2025-05-15	85.3600	87.2100	85.18010	87.0600	+2.004%	23,457	+71.261%
2025-05-14	85.2200	85.8400	84.74000	85.3500	-0.339%	32,837	+74.692%
2025-05-13	85.1000	85.7300	84.17780	85.6400	+1.481%	22,453	+74.101%
2025-05-12	82.3300	85.4300	82.33000	84.3900	+4.108%	41,247	+76.680%
2025-05-09	82.7900	83.3152	80.70000	81.0600	-2.560%	28,723	+83.938%
2025-05-08	81.5400	84.1050	81.54000	83.1900	+2.362%	31,399	+79.228%
2025-05-07	81.8500	83.6150	80.96000	81.2700	-0.233%	21,891	+83.463%
2025-05-06	81.0000	82.2000	77.63000	81.4600	-0.501%	38,127	+83.035%
2025-05-05	85.0900	86.1299	80.62010	81.8700	-4.680%	41,281	+82.118%
2025-05-02	85.6800	86.2300	84.92500	85.8900	+0.857%	30,411	+73.594%
2025-05-01	83.9500	85.6600	83.23000	85.1600	+0.960%	24,783	+75.082%
2025-04-30	83.6400	84.8400	82.83500	84.3500	-1.172%	22,754	+76.763%
2025-04-29	84.4200	85.6900	84.42000	85.3500	+1.102%	19,567	+74.692%
2025-04-28	84.5700	85.2200	83.45000	84.4200	+0.166%	22,627	+76.617%
2025-04-25	84.1100	85.1100	82.23000	84.2800	+0.369%	23,133	+76.910%
2025-04-24	83.5400	84.7706	83.00000	83.9700	+0.215%	26,902	+77.563%
2025-04-23	84.9200	85.8050	83.42000	83.7900	-0.072%	26,579	+77.945%
2025-04-22	82.7600	84.2800	81.25000	83.8500	+2.519%	46,224	+77.818%
2025-04-21	82.4500	82.7000	81.15210	81.7900	-1.742%	39,007	+82.296%
2025-04-17	83.6800	84.3799	82.89500	83.2400	-0.680%	22,750	+79.121%
2025-04-16	85.2400	85.2400	83.17000	83.8100	-1.493%	32,984	+77.902%
2025-04-15	84.4200	85.7500	84.42000	85.0800	+0.224%	45,232	+75.247%
2025-04-14	84.6100	85.6200	83.00010	84.8900	+1.011%	35,116	+75.639%
2025-04-11	82.5500	84.6500	81.78000	84.0400	+1.107%	26,463	+77.416%