Dark

NPK
National Presto Industries, Inc.
stock NYSE

Market Open

Jul 30, 2026 12:44:11 PM EDT

122.89USD+1.353%(+1.64)46,745

103.72Bid 140.00Ask 36.28Spread

Pre-market

0.00USD-100.000%(-123.35)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

121.46USD+0.173%(+0.21)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	123.8400	123.840000	120.82000	122.8900	+1.177%	46,745	0.000%
2026-07-29	123.1800	124.065000	120.77500	121.4600	-1.532%	91,117	+1.177%
2026-07-28	125.9300	127.040000	123.05000	123.3500	-1.320%	156,494	-0.373%
2026-07-27	126.1000	127.300000	124.07000	125.0000	+0.482%	91,975	-1.688%
2026-07-24	123.4900	125.000000	123.19000	124.4000	+1.984%	51,672	-1.214%
2026-07-23	122.2400	124.500000	120.88000	121.9800	-0.530%	63,652	+0.746%
2026-07-22	121.9100	123.240000	121.55000	122.6300	+0.377%	48,319	+0.212%
2026-07-21	121.9200	122.460000	119.89000	122.1700	+1.109%	69,529	+0.589%
2026-07-20	121.5000	122.760000	120.72800	120.8300	-0.510%	53,970	+1.705%
2026-07-17	120.8600	123.000000	120.73000	121.4500	-0.516%	93,036	+1.186%
2026-07-16	123.2400	125.250000	121.60000	122.0800	-0.941%	125,092	+0.663%
2026-07-15	122.7100	124.395000	122.19500	123.2400	+0.399%	90,634	-0.284%
2026-07-14	122.6300	123.992500	120.97000	122.7500	-0.203%	91,936	+0.114%
2026-07-13	124.8400	125.570000	122.80000	123.0000	-1.355%	56,025	-0.089%
2026-07-10	125.0000	125.420000	124.27000	124.6900	-0.232%	121,956	-1.444%
2026-07-09	123.3500	125.005000	123.11000	124.9800	+1.379%	72,579	-1.672%
2026-07-08	123.0000	126.700000	122.94000	123.2800	-0.765%	118,790	-0.316%
2026-07-07	125.0000	125.150000	122.00000	124.2300	-0.217%	55,548	-1.079%
2026-07-06	124.3800	125.020000	122.84000	124.5000	+1.047%	45,669	-1.293%
2026-07-02	123.9600	127.749900	121.56500	123.2100	-0.122%	93,233	-0.260%
2026-07-01	125.6200	126.410000	122.88000	123.3600	-1.304%	93,232	-0.381%
2026-06-30	125.2000	125.505000	123.10000	124.9900	+0.685%	92,137	-1.680%
2026-06-29	125.0000	125.255000	122.36000	124.1400	-0.688%	124,152	-1.007%
2026-06-26	123.1500	125.530000	122.45000	125.0000	+1.035%	238,867	-1.688%
2026-06-25	127.3900	127.830000	122.60010	123.7200	-1.802%	89,727	-0.671%
2026-06-24	127.4200	129.315000	125.96500	125.9900	-0.701%	81,232	-2.461%
2026-06-23	126.8300	127.690000	123.64000	126.8800	-0.945%	120,203	-3.145%
2026-06-22	130.7200	131.505000	127.60000	128.0900	-2.844%	98,874	-4.060%
2026-06-18	130.2400	131.890000	128.78000	131.8400	+1.831%	240,337	-6.789%
2026-06-17	128.0900	130.300000	127.66000	129.4700	+1.085%	91,626	-5.082%
2026-06-16	129.1700	133.370000	126.98500	128.0800	-0.023%	136,037	-4.052%
2026-06-15	130.1300	130.130000	124.66000	128.1100	-1.332%	97,531	-4.075%
2026-06-12	131.2700	131.270000	127.88500	129.8400	-0.115%	124,876	-5.353%
2026-06-11	130.1100	132.735000	129.17000	129.9900	+0.736%	165,084	-5.462%
2026-06-10	132.0000	132.510000	128.95500	129.0400	-1.511%	156,070	-4.766%
2026-06-09	130.9200	133.250000	127.06000	131.0200	+0.738%	122,456	-6.205%
2026-06-08	133.4800	135.240000	128.59000	130.0600	-1.923%	218,387	-5.513%
2026-06-05	131.3300	134.975000	130.52000	132.6100	+1.198%	291,285	-7.330%
2026-06-04	130.0300	132.265000	127.56000	131.0400	+2.104%	142,941	-6.219%
2026-06-03	127.9500	130.200000	126.65000	128.3400	-0.008%	195,032	-4.247%
2026-06-02	127.3200	129.850000	126.15500	128.3500	+0.399%	167,669	-4.254%
2026-06-01	124.7200	129.715000	124.72000	127.8400	+1.003%	149,699	-3.872%
2026-05-29	130.9300	131.610000	125.66000	126.5700	-4.114%	240,890	-2.907%
2026-05-28	131.9300	133.300000	129.28500	132.0000	+1.033%	148,336	-6.902%
2026-05-27	135.9200	139.316700	128.86000	130.6500	-2.797%	140,946	-5.940%
2026-05-26	133.7200	136.390000	130.70000	134.4100	+2.120%	110,791	-8.571%
2026-05-22	128.8300	133.975000	125.57000	131.6200	+2.213%	86,674	-6.633%
2026-05-21	141.2600	141.380000	127.56000	128.7700	-10.202%	136,945	-4.566%
2026-05-20	143.3600	144.630000	140.01000	143.4000	+0.738%	144,732	-14.303%
2026-05-19	141.8200	145.000000	139.57000	142.3500	-1.036%	103,235	-13.671%
2026-05-18	139.0000	144.970000	139.00000	143.8400	+4.247%	140,545	-14.565%
2026-05-15	136.8600	141.290000	134.91000	137.9800	-0.926%	107,190	-10.936%
2026-05-14	138.5000	139.490000	137.18000	139.2700	+0.709%	47,446	-11.761%
2026-05-13	136.5100	138.290000	133.80000	138.2900	+1.811%	72,665	-11.136%
2026-05-12	140.5800	140.580000	129.15000	135.8300	-3.523%	84,219	-9.527%
2026-05-11	142.3400	145.215000	140.07000	140.7900	-1.186%	119,535	-12.714%
2026-05-08	137.4500	142.855000	136.02000	142.4800	+3.660%	98,503	-13.749%
2026-05-07	140.0000	140.550000	135.43000	137.4500	-1.222%	41,939	-10.593%
2026-05-06	142.7000	142.700000	138.34000	139.1500	-1.024%	48,167	-11.685%
2026-05-05	134.4500	141.742500	134.45000	140.5900	+6.058%	78,047	-12.590%
2026-05-04	141.2100	141.210000	122.90500	132.5600	-6.437%	175,799	-7.295%
2026-05-01	140.1700	141.680000	137.00000	141.6800	+1.316%	47,114	-13.262%
2026-04-30	139.1100	143.700000	139.11000	139.8400	-0.292%	93,318	-12.121%
2026-04-29	145.7500	145.750000	139.08010	140.2500	-4.292%	122,308	-12.378%
2026-04-28	146.8300	147.385000	144.46500	146.5400	+0.666%	133,776	-16.139%
2026-04-27	143.6600	149.740000	143.20370	145.5700	+1.683%	72,619	-15.580%
2026-04-24	139.1800	143.450000	135.33000	143.1600	+2.323%	81,827	-14.159%
2026-04-23	139.2000	140.490000	137.98000	139.9100	+1.289%	74,221	-12.165%
2026-04-22	137.9300	139.380000	136.80000	138.1300	+1.380%	93,602	-11.033%
2026-04-21	139.8700	140.460000	133.65000	136.2500	-2.838%	77,527	-9.806%
2026-04-20	143.6500	144.000000	139.76000	140.2300	-2.428%	57,126	-12.365%
2026-04-17	143.0000	146.490000	142.02500	143.7200	+2.125%	72,917	-14.493%
2026-04-16	141.8500	141.850000	138.93000	140.7300	-1.367%	62,367	-12.677%
2026-04-15	143.7500	144.040000	141.03000	142.6800	-1.218%	34,659	-13.870%
2026-04-14	143.8900	146.255000	143.33000	144.4400	+0.340%	48,435	-14.920%
2026-04-13	140.0800	143.950000	140.08000	143.9500	+2.208%	55,645	-14.630%
2026-04-10	142.8200	143.100000	138.90000	140.8400	-1.490%	90,835	-12.745%
2026-04-09	143.0400	144.235000	140.84500	142.9700	-0.404%	74,570	-14.045%
2026-04-08	142.0900	143.760000	141.11370	143.5500	+4.385%	98,001	-14.392%
2026-04-07	139.8100	140.850000	134.30000	137.5200	-1.778%	97,670	-10.638%
2026-04-06	142.1400	143.600000	140.01000	140.0100	-1.158%	75,281	-12.228%
2026-04-02	140.1500	143.340000	138.60000	141.6500	-0.169%	53,224	-13.244%
2026-04-01	138.7100	144.025000	138.71000	141.8900	+3.524%	112,460	-13.391%
2026-03-31	134.1400	138.650000	132.78000	137.0600	+3.457%	136,097	-10.339%
2026-03-30	138.3200	138.320000	129.90000	132.4800	-3.965%	177,008	-7.239%
2026-03-27	134.8800	139.500000	134.03000	137.9500	+1.122%	199,187	-10.917%
2026-03-26	135.7600	139.940000	132.88000	136.4200	-0.227%	92,865	-9.918%
2026-03-25	135.7600	136.750000	132.88000	136.7300	+2.774%	86,866	-10.122%
2026-03-24	132.7700	134.550000	131.95000	133.0400	-0.538%	58,994	-7.629%
2026-03-23	132.6000	137.490000	132.60000	133.7600	+3.170%	78,044	-8.126%
2026-03-20	133.8500	133.915000	128.18500	129.6500	-3.029%	166,696	-5.214%
2026-03-19	132.7100	136.100000	131.86000	133.7000	+0.262%	110,649	-8.085%
2026-03-18	134.1400	136.420000	131.34000	133.3500	-1.046%	82,455	-7.844%
2026-03-17	139.4000	141.700000	134.48500	134.7600	-3.315%	118,528	-8.808%
2026-03-16	135.4700	139.550000	133.64500	139.3800	+5.928%	79,009	-11.831%
2026-03-13	133.3000	135.500000	129.76500	131.5800	-0.739%	58,519	-6.604%
2026-03-12	138.7300	139.000000	126.57000	132.5600	-5.483%	124,608	-7.295%
2026-03-11	142.3100	144.340000	139.75000	140.2500	-2.584%	58,000	-12.378%
2026-03-10	141.6100	149.855000	141.61000	143.9700	+1.760%	124,107	-14.642%
2026-03-09	135.6700	142.230000	132.30010	141.4800	+2.924%	149,814	-13.140%
2026-03-06	134.0000	138.749900	133.47000	137.4600	+1.454%	96,847	-10.599%
2026-03-05	139.6600	142.050000	133.81500	135.4900	-4.416%	107,651	-9.300%
2026-03-04	136.4100	142.385000	135.01000	141.7500	+3.543%	76,871	-13.305%
2026-03-03	133.2300	139.150000	131.56000	136.9000	+1.784%	118,587	-10.234%
2026-03-02	132.0000	137.300000	131.50000	134.5000	+1.940%	127,486	-8.632%
2026-02-27	132.7300	134.070000	131.61000	131.9400	-1.191%	58,250	-6.859%
2026-02-26	129.5000	134.380000	129.50000	133.5300	+2.771%	51,964	-7.968%
2026-02-25	129.0200	130.515000	124.13500	129.9300	+0.823%	52,630	-5.418%
2026-02-24	127.3700	129.679900	126.20000	128.8700	+1.186%	56,917	-4.640%
2026-02-23	126.5600	130.520000	125.33500	127.3600	+0.283%	70,664	-3.510%
2026-02-20	127.7000	129.070000	123.99000	127.0000	-0.039%	165,041	-3.236%
2026-02-19	125.4100	127.740000	123.44920	127.0500	+0.785%	112,403	-3.274%
2026-02-18	126.4000	128.080000	123.99000	126.0600	+0.103%	95,745	-2.515%
2026-02-17	125.8600	127.540000	123.84000	125.9300	+1.173%	56,230	-2.414%
2026-02-13	121.3600	125.215000	121.36000	124.4700	+2.546%	82,570	-1.269%
2026-02-12	122.2300	122.785000	120.50000	121.3800	+0.058%	28,365	+1.244%
2026-02-11	127.4000	128.355000	119.22000	121.3100	-3.860%	73,014	+1.302%
2026-02-10	128.8500	130.615000	126.06000	126.1800	-2.322%	87,382	-2.607%
2026-02-09	129.7600	131.180000	127.77500	129.1800	-1.072%	73,787	-4.869%
2026-02-06	135.5800	136.090000	130.55000	130.5800	-2.428%	87,654	-5.889%
2026-02-05	134.1700	137.000000	133.32000	133.8300	-0.823%	91,770	-8.175%
2026-02-04	135.7000	137.775000	133.30500	134.9400	-0.318%	112,607	-8.930%
2026-02-03	131.9000	135.960000	131.41000	135.3700	+2.592%	79,864	-9.219%
2026-02-02	127.4000	133.090000	126.24000	131.9500	+3.571%	111,253	-6.866%
2026-01-30	124.7000	127.785000	123.66500	127.4000	+1.635%	87,788	-3.540%
2026-01-29	122.2000	125.880000	122.20000	125.3500	+2.653%	91,654	-1.963%
2026-01-28	125.2300	125.895000	121.54000	122.1100	-2.108%	88,671	+0.639%
2026-01-27	120.8300	125.040000	120.49250	124.7400	+2.506%	66,011	-1.483%
2026-01-26	121.2000	122.100000	119.66000	121.6900	+1.063%	35,313	+0.986%
2026-01-23	122.8000	123.445000	119.88000	120.4100	-1.553%	74,888	+2.060%
2026-01-22	121.4900	123.750000	119.06500	122.3100	+0.576%	104,030	+0.474%
2026-01-21	118.0000	121.630000	117.89500	121.6100	+2.798%	66,751	+1.053%
2026-01-20	118.1600	119.590000	117.80000	118.3000	-1.103%	38,219	+3.880%
2026-01-16	119.2100	120.625000	117.52500	119.6200	+0.369%	90,629	+2.734%
2026-01-15	120.1000	121.140000	118.25000	119.1800	-0.008%	175,806	+3.113%
2026-01-14	117.6400	119.460000	116.78000	119.1900	+1.326%	87,972	+3.104%
2026-01-13	118.9600	118.960000	116.90000	117.6300	-0.533%	84,586	+4.472%
2026-01-12	117.9000	120.400000	117.90000	118.2600	+0.544%	55,252	+3.915%
2026-01-09	117.0000	118.180000	115.00000	117.6200	+0.384%	57,626	+4.481%
2026-01-08	114.1000	118.225000	113.04220	117.1700	+3.052%	66,393	+4.882%
2026-01-07	111.4200	114.755000	109.56500	113.7000	+2.673%	82,154	+8.083%
2026-01-06	109.5200	110.740000	107.45000	110.7400	+0.454%	56,038	+10.972%
2026-01-05	107.0100	112.470000	107.01000	110.2400	+3.028%	70,236	+11.475%
2026-01-02	106.3100	109.890000	104.83400	107.0000	+0.225%	92,987	+14.850%
2025-12-31	106.8000	109.020000	105.39500	106.7600	-0.037%	63,997	+15.109%
2025-12-30	111.5500	111.615000	106.59000	106.8000	-1.056%	58,539	+15.066%
2025-12-29	108.8900	108.890000	107.11000	107.9400	-0.470%	53,342	+13.850%
2025-12-26	109.2800	109.580000	107.99000	108.4500	-1.194%	22,444	+13.315%
2025-12-24	108.8700	110.310000	108.87000	109.7600	+0.938%	31,650	+11.962%
2025-12-23	108.0000	109.600000	107.51000	108.7400	+0.639%	41,104	+13.013%
2025-12-22	106.3300	109.830000	105.48000	108.0500	+2.505%	32,699	+13.734%
2025-12-19	105.2100	106.490000	104.18000	105.4100	-0.019%	215,861	+16.583%
2025-12-18	105.8200	106.830000	104.85000	105.4300	+0.842%	102,865	+16.561%
2025-12-17	104.7800	106.690000	104.33000	104.5500	-0.315%	52,628	+17.542%
2025-12-16	104.0300	105.510000	102.48000	104.8800	-0.048%	75,245	+17.172%
2025-12-15	103.3500	105.810000	102.83000	104.9300	+1.785%	71,762	+17.116%
2025-12-12	105.2900	105.720000	102.92000	103.0900	-2.201%	86,473	+19.207%
2025-12-11	104.0300	107.400000	103.92000	105.4100	+2.260%	43,956	+16.583%
2025-12-10	99.9600	104.299900	99.96000	103.0800	+2.059%	65,354	+19.218%
2025-12-09	99.5000	103.000000	98.00000	101.0000	+2.051%	47,320	+21.673%
2025-12-08	101.4400	101.440000	97.40000	98.9700	-1.952%	67,026	+24.169%
2025-12-05	97.0000	104.200000	96.91000	100.9400	+5.963%	87,612	+21.746%
2025-12-04	94.4500	95.280000	94.24460	95.2600	+0.751%	27,623	+29.005%
2025-12-03	93.0050	94.750000	92.41500	94.5500	+2.404%	36,295	+29.974%
2025-12-02	92.4900	93.485000	91.60000	92.3300	+0.808%	30,435	+33.099%
2025-12-01	92.8300	94.005000	91.28000	91.5900	-2.408%	46,289	+34.174%
2025-11-28	94.1600	94.285100	92.74000	93.8500	+0.128%	30,514	+30.943%
2025-11-26	93.6600	94.995000	93.50000	93.7300	-0.773%	95,778	+31.111%
2025-11-25	95.0600	95.125000	93.22000	94.4600	+0.425%	58,359	+30.097%
2025-11-24	95.0000	95.530000	93.61000	94.0600	-0.885%	87,587	+30.651%
2025-11-21	93.5100	95.520000	93.29000	94.9000	+1.606%	51,537	+29.494%
2025-11-20	95.8600	96.520000	92.89000	93.4000	-0.975%	91,912	+31.574%
2025-11-19	93.4100	95.160000	93.05000	94.3200	+0.974%	75,612	+30.291%
2025-11-18	93.1900	94.515000	92.89000	93.4100	-0.797%	64,445	+31.560%
2025-11-17	95.0000	95.980000	93.77500	94.1600	-0.717%	62,432	+30.512%
2025-11-14	93.4600	96.060000	93.00000	94.8400	+0.786%	42,513	+29.576%
2025-11-13	95.4500	95.450000	93.78560	94.1000	-1.856%	46,383	+30.595%
2025-11-12	98.2600	100.205000	95.77000	95.8800	-3.249%	41,841	+28.171%
2025-11-11	99.4800	101.770000	97.91000	99.1000	-0.061%	64,772	+24.006%
2025-11-10	107.6300	110.560000	98.58500	99.1600	-7.904%	89,191	+23.931%
2025-11-07	107.0500	107.995000	105.37000	107.6700	+0.589%	55,251	+14.136%
2025-11-06	107.2900	110.875000	106.52000	107.0400	-0.760%	87,270	+14.808%
2025-11-05	108.6400	109.430000	107.08500	107.8600	-0.982%	78,347	+13.935%
2025-11-04	109.1000	110.490000	108.27000	108.9300	-0.593%	72,855	+12.816%
2025-11-03	107.5400	109.580000	105.81000	109.5800	+2.440%	48,630	+12.146%
2025-10-31	105.5000	108.000000	103.43000	106.9700	+1.365%	53,112	+14.883%
2025-10-30	107.0100	107.680000	103.72500	105.5300	-1.346%	101,247	+16.450%
2025-10-29	110.0000	111.090000	105.69000	106.9700	-2.710%	181,542	+14.883%
2025-10-28	108.4900	111.190000	107.59000	109.9500	+0.983%	65,442	+11.769%
2025-10-27	114.4700	114.470000	103.20500	108.8800	-4.625%	211,451	+12.867%
2025-10-24	114.3800	114.380000	112.80000	114.1600	+1.009%	60,495	+7.647%
2025-10-23	110.2800	113.200000	109.77000	113.0200	+2.077%	73,987	+8.733%
2025-10-22	111.3000	112.590000	109.93000	110.7200	-0.503%	52,699	+10.992%
2025-10-21	111.1800	112.115000	110.70000	111.2800	+0.578%	29,278	+10.433%
2025-10-20	108.4600	111.165000	103.02000	110.6400	+2.454%	50,813	+11.072%
2025-10-17	108.9000	110.490000	106.30000	107.9900	-1.604%	56,958	+13.798%
2025-10-16	110.5000	111.970000	109.09500	109.7500	-1.010%	69,511	+11.973%
2025-10-15	111.6300	113.720000	110.63000	110.8700	+0.108%	93,247	+10.842%
2025-10-14	109.4400	111.610000	109.03000	110.7500	+0.810%	87,186	+10.962%
2025-10-13	112.0400	113.325000	109.69000	109.8600	-1.409%	81,815	+11.861%
2025-10-10	111.7700	114.600000	110.44500	111.4300	-0.845%	127,918	+10.284%
2025-10-09	114.4400	115.980000	112.15000	112.3800	-2.338%	37,071	+9.352%
2025-10-08	117.1200	117.120000	114.05200	115.0700	-0.802%	38,864	+6.796%
2025-10-07	120.0000	120.490000	115.54000	116.0000	-2.880%	61,248	+5.940%
2025-10-06	117.4700	119.590000	117.47000	119.4400	+1.651%	47,492	+2.888%
2025-10-03	115.4500	118.350000	115.45000	117.5000	+1.855%	41,115	+4.587%
2025-10-02	114.2400	115.635000	113.20000	115.3600	+1.202%	69,107	+6.527%
2025-10-01	110.9400	114.310000	110.14500	113.9900	+1.641%	119,705	+7.808%
2025-09-30	109.3400	112.560000	109.34000	112.1500	+2.196%	71,525	+9.576%
2025-09-29	112.9500	113.450000	109.27000	109.7400	-2.566%	60,421	+11.983%
2025-09-26	111.2400	113.010000	109.21500	112.6300	+1.250%	60,641	+9.109%
2025-09-25	111.2900	111.290000	109.98000	111.2400	-0.332%	46,938	+10.473%
2025-09-24	115.4000	115.990000	110.82000	111.6100	-3.032%	40,811	+10.107%
2025-09-23	115.1850	115.290000	114.05000	115.1000	+1.036%	37,290	+6.768%
2025-09-22	112.8950	114.270000	110.86490	113.9200	+0.903%	29,804	+7.874%
2025-09-19	115.6200	115.620000	112.49000	112.9000	-2.200%	132,775	+8.849%
2025-09-18	113.5900	116.080000	113.48500	115.4400	+0.883%	43,375	+6.454%
2025-09-17	116.2600	117.000000	113.72000	114.4300	-1.718%	41,477	+7.393%
2025-09-16	114.7500	117.460000	114.18000	116.4300	+1.739%	40,731	+5.548%
2025-09-15	112.3900	114.670000	108.75000	114.4400	+2.069%	40,994	+7.384%
2025-09-12	113.8700	113.870000	111.38000	112.1200	-1.007%	32,230	+9.606%
2025-09-11	109.5800	113.300000	109.16500	113.2600	+3.255%	64,681	+8.503%
2025-09-10	108.5400	109.940000	108.54000	109.6900	+0.799%	49,435	+12.034%
2025-09-09	108.5000	109.220000	108.26000	108.8200	-0.384%	24,350	+12.930%
2025-09-08	109.3500	111.150000	108.61000	109.2400	-0.137%	58,352	+12.495%
2025-09-05	109.3200	109.600000	106.47500	109.3900	+0.570%	35,313	+12.341%
2025-09-04	106.8900	108.850000	104.32500	108.7700	+2.507%	26,087	+12.982%
2025-09-03	104.3100	106.400000	103.39000	106.1100	+1.048%	64,509	+15.814%
2025-09-02	103.4200	105.444200	100.38000	105.0100	+0.181%	40,610	+17.027%
2025-08-29	106.4100	107.890000	104.71000	104.8200	-1.614%	44,449	+17.239%
2025-08-28	107.5000	108.600000	106.14000	106.5400	-0.625%	43,146	+15.346%
2025-08-27	107.1200	108.170000	106.58000	107.2100	+0.422%	53,942	+14.626%
2025-08-26	107.1100	108.610000	104.67000	106.7600	-0.540%	49,254	+15.109%
2025-08-25	109.1900	109.950000	107.00000	107.3400	-2.321%	44,258	+14.487%
2025-08-22	105.9900	110.400000	103.66000	109.8900	+4.568%	51,207	+11.830%
2025-08-21	103.5000	105.440000	102.71000	105.0900	+1.311%	31,289	+16.938%
2025-08-20	104.2600	104.490000	103.02000	103.7300	-0.518%	31,670	+18.471%
2025-08-19	102.7000	104.560000	101.72000	104.2700	+0.871%	35,872	+17.857%
2025-08-18	101.5100	103.984400	100.59000	103.3700	+1.662%	33,065	+18.884%
2025-08-15	103.8800	104.765000	101.64000	101.6800	-2.024%	75,451	+20.860%
2025-08-14	104.4300	105.910000	102.82500	103.7800	-1.247%	38,187	+18.414%
2025-08-13	103.9400	105.595000	101.96000	105.0900	+2.248%	55,376	+16.938%
2025-08-12	100.8700	103.030000	100.87000	102.7800	+3.151%	49,494	+19.566%
2025-08-11	100.0000	101.230000	98.29500	99.6400	0.000%	56,526	+23.334%
2025-08-08	100.0000	100.740000	97.66000	99.6400	-0.060%	64,911	+23.334%
2025-08-07	100.0000	101.790000	98.98000	99.7000	-0.300%	44,185	+23.260%
2025-08-06	98.6700	100.990000	98.67000	100.0000	+0.918%	47,320	+22.890%
2025-08-05	97.8900	99.710000	97.45500	99.0900	+2.123%	49,799	+24.019%
2025-08-04	95.1600	97.830000	95.16000	97.0300	+1.751%	36,606	+26.652%
2025-08-01	96.4000	96.400000	94.71000	95.3600	-1.130%	62,995	+28.870%
2025-07-31	97.7400	97.740000	95.28000	96.4500	-0.945%	59,105	+27.413%
2025-07-30	97.8100	99.730000	96.56000	97.3700	+0.651%	64,302	+26.209%
2025-07-29	96.8900	99.215000	96.08000	96.7400	+0.010%	85,756	+27.031%
2025-07-28	105.0600	105.060000	96.67000	96.7300	-7.894%	91,275	+27.044%
2025-07-25	105.9200	105.920000	102.96000	105.0200	+0.248%	59,472	+17.016%
2025-07-24	105.4400	107.840000	104.74000	104.7600	-1.048%	48,037	+17.306%
2025-07-23	106.7300	106.865000	105.00000	105.8700	+0.151%	43,770	+16.076%
2025-07-22	105.0600	106.790000	103.00000	105.7100	+0.437%	85,379	+16.252%
2025-07-21	108.3000	109.535000	105.24000	105.2500	-3.111%	47,106	+16.760%
2025-07-18	110.6100	110.610000	107.71000	108.6300	-1.460%	50,976	+13.127%
2025-07-17	108.5900	110.825000	108.25250	110.2400	+2.169%	64,411	+11.475%
2025-07-16	105.2600	108.410000	104.31000	107.9000	+2.860%	89,856	+13.892%
2025-07-15	105.5500	105.970000	103.78000	104.9000	-0.757%	113,803	+17.150%
2025-07-14	103.3600	106.390000	102.40000	105.7000	+2.591%	160,105	+16.263%
2025-07-11	104.6600	105.505000	102.66450	103.0300	-1.745%	249,534	+19.276%
2025-07-10	105.8800	106.190000	104.00000	104.8600	-0.823%	231,433	+17.194%
2025-07-09	106.1900	107.140000	104.40690	105.7300	-0.527%	307,114	+16.230%
2025-07-08	105.9300	106.900000	103.20000	106.2900	+0.416%	402,942	+15.618%
2025-07-07	108.0000	108.000000	103.71000	105.8500	-2.262%	340,115	+16.098%
2025-07-03	105.0000	108.300000	104.14000	108.3000	+3.905%	164,505	+13.472%
2025-07-02	100.4500	104.370000	99.56000	104.2300	+3.773%	301,010	+17.903%
2025-07-01	97.2800	100.530000	95.72000	100.4400	+2.532%	190,429	+22.352%
2025-06-30	98.7700	98.770000	96.50000	97.9600	+0.041%	131,954	+25.449%
2025-06-27	97.9000	99.060000	96.86000	97.9200	+0.627%	223,379	+25.500%
2025-06-26	96.1900	97.490000	94.96000	97.3100	+1.831%	233,491	+26.287%
2025-06-25	97.0000	97.030000	95.19700	95.5600	-1.444%	201,108	+28.600%
2025-06-24	98.3000	98.300000	94.51000	96.9600	+0.165%	118,628	+26.743%
2025-06-23	95.0400	96.960000	94.31000	96.8000	+2.099%	59,131	+26.952%
2025-06-20	93.3800	95.025000	92.22500	94.8100	+2.023%	142,493	+29.617%
2025-06-18	91.2100	93.480000	91.21000	92.9300	+1.408%	69,219	+32.239%
2025-06-17	93.3000	93.410000	91.43000	91.6400	-1.863%	54,661	+34.101%
2025-06-16	95.5300	95.530000	93.03000	93.3800	-1.984%	113,631	+31.602%
2025-06-13	95.0000	96.000000	94.75000	95.2700	-0.335%	60,836	+28.991%
2025-06-12	95.8300	96.205000	94.93000	95.5900	-1.015%	33,624	+28.559%
2025-06-11	99.5000	99.500000	96.28500	96.5700	-3.062%	60,846	+27.255%
2025-06-10	95.0000	100.170000	95.00000	99.6200	+4.929%	201,564	+23.359%
2025-06-09	89.1800	97.130000	89.00000	94.9400	+7.935%	158,865	+29.440%
2025-06-06	87.1900	89.340000	87.00000	87.9600	+1.664%	73,643	+39.711%
2025-06-05	86.3500	87.105000	85.53000	86.5200	+0.570%	47,025	+42.037%
2025-06-04	85.8550	86.090000	85.45000	86.0300	-0.023%	12,482	+42.846%
2025-06-03	85.7800	86.690000	84.85000	86.0500	+0.245%	19,076	+42.812%
2025-06-02	85.3600	86.545000	85.00000	85.8400	+0.222%	26,848	+43.162%
2025-05-30	86.1500	86.150000	84.40500	85.6500	-0.557%	37,258	+43.479%
2025-05-29	85.2500	86.380000	85.00000	86.1300	+1.032%	16,924	+42.680%
2025-05-28	86.1600	86.940000	84.67000	85.2500	-1.262%	16,127	+44.152%
2025-05-27	85.9000	86.830000	85.11000	86.3400	+1.636%	16,716	+42.333%
2025-05-23	83.9600	85.850000	83.54000	84.9500	+1.397%	27,706	+44.662%
2025-05-22	83.2400	84.995000	82.67000	83.7800	-0.048%	30,522	+46.682%
2025-05-21	84.9700	85.855000	83.61010	83.8200	-2.011%	23,832	+46.612%
2025-05-20	86.2800	87.165000	85.21000	85.5400	-1.395%	25,876	+43.664%
2025-05-19	86.7300	87.030000	85.78710	86.7500	-0.482%	18,474	+41.660%
2025-05-16	87.1200	87.220000	86.53310	87.1700	+0.126%	26,779	+40.977%
2025-05-15	85.3600	87.210000	85.18010	87.0600	+2.004%	23,457	+41.156%
2025-05-14	85.2200	85.840000	84.74000	85.3500	-0.339%	32,837	+43.984%
2025-05-13	85.1000	85.730000	84.17780	85.6400	+1.481%	22,453	+43.496%
2025-05-12	82.3300	85.430000	82.33000	84.3900	+4.108%	41,247	+45.622%
2025-05-09	82.7900	83.315200	80.70000	81.0600	-2.560%	28,723	+51.604%
2025-05-08	81.5400	84.105000	81.54000	83.1900	+2.362%	31,399	+47.722%
2025-05-07	81.8500	83.615000	80.96000	81.2700	-0.233%	21,891	+51.212%
2025-05-06	81.0000	82.200000	77.63000	81.4600	-0.501%	38,127	+50.859%
2025-05-05	85.0900	86.129900	80.62010	81.8700	-4.680%	41,281	+50.104%
2025-05-02	85.6800	86.230000	84.92500	85.8900	+0.857%	30,411	+43.078%
2025-05-01	83.9500	85.660000	83.23000	85.1600	+0.960%	24,783	+44.305%
2025-04-30	83.6400	84.840000	82.83500	84.3500	-1.172%	22,754	+45.691%
2025-04-29	84.4200	85.690000	84.42000	85.3500	+1.102%	19,567	+43.984%
2025-04-28	84.5700	85.220000	83.45000	84.4200	+0.166%	22,627	+45.570%
2025-04-25	84.1100	85.110000	82.23000	84.2800	+0.369%	23,133	+45.812%
2025-04-24	83.5400	84.770600	83.00000	83.9700	+0.215%	26,902	+46.350%
2025-04-23	84.9200	85.805000	83.42000	83.7900	-0.072%	26,579	+46.664%
2025-04-22	82.7600	84.280000	81.25000	83.8500	+2.519%	46,224	+46.559%
2025-04-21	82.4500	82.700000	81.15210	81.7900	-1.742%	39,007	+50.251%
2025-04-17	83.6800	84.379900	82.89500	83.2400	-0.680%	22,750	+47.633%
2025-04-16	85.2400	85.240000	83.17000	83.8100	-1.493%	32,984	+46.629%
2025-04-15	84.4200	85.750000	84.42000	85.0800	+0.224%	45,232	+44.441%
2025-04-14	84.6100	85.620000	83.00010	84.8900	+1.011%	35,116	+44.764%
2025-04-11	82.5500	84.650000	81.78000	84.0400	+1.107%	26,463	+46.228%
2025-04-10	84.3500	84.830000	81.56500	83.1200	-2.658%	39,305	+47.846%
2025-04-09	81.9300	88.670000	81.87500	85.3900	+3.528%	52,843	+43.916%
2025-04-08	83.9200	85.100000	78.74000	82.4800	+0.585%	43,839	+48.994%
2025-04-07	80.1400	83.200000	78.66500	82.0000	-0.510%	59,405	+49.866%
2025-04-04	82.2600	83.983400	80.57730	82.4200	-2.646%	73,040	+49.102%
2025-04-03	85.5600	87.170000	83.09000	84.6600	-4.748%	48,784	+45.157%
2025-04-02	87.9400	88.920000	87.49600	88.8800	+0.475%	32,240	+38.265%
2025-04-01	87.4400	89.250000	87.28234	88.4600	+0.626%	29,272	+38.922%
2025-03-31	87.4400	88.230000	86.96700	87.9100	+0.068%	38,535	+39.791%
2025-03-28	89.1200	89.120000	86.93810	87.8500	-1.292%	24,634	+39.886%
2025-03-27	89.9800	89.980000	88.84000	89.0000	-0.470%	19,695	+38.079%
2025-03-26	89.1900	89.605000	88.56000	89.4200	+0.168%	19,464	+37.430%
2025-03-25	89.7550	89.810000	89.07000	89.2700	-1.031%	25,669	+37.661%
2025-03-24	90.4400	90.640000	89.29000	90.2000	+0.917%	33,587	+36.242%
2025-03-21	88.7800	90.110000	87.25100	89.3800	+0.022%	132,110	+37.492%
2025-03-20	89.7200	91.090000	88.87090	89.3600	-1.358%	19,860	+37.522%
2025-03-19	90.0000	91.410000	89.82000	90.5900	+0.857%	41,888	+35.655%
2025-03-18	89.2200	90.620000	88.70000	89.8200	+1.206%	41,829	+36.818%
2025-03-17	88.1800	88.965000	87.57500	88.7500	-0.292%	49,284	+38.468%
2025-03-14	88.9000	89.525000	88.12000	89.0100	+0.827%	30,483	+38.063%
2025-03-13	89.1400	89.140000	87.40500	88.2800	-0.440%	33,284	+39.205%
2025-03-12	88.1900	89.140000	87.15000	88.6700	+0.738%	39,533	+38.593%
2025-03-11	88.2900	90.000000	87.95500	88.0200	+0.080%	52,326	+39.616%
2025-03-10	87.9000	88.590000	86.52000	87.9500	-1.113%	74,087	+39.727%
2025-03-07	91.3200	91.715000	85.21000	88.9400	-3.765%	70,914	+38.172%
2025-03-06	94.3700	94.370000	92.12000	92.4200	-2.366%	52,661	+32.969%
2025-03-05	94.7000	96.030000	94.31000	94.6600	-0.295%	65,431	+29.823%
2025-03-04	98.2900	98.290000	94.73000	94.9400	-4.381%	55,668	+29.440%
2025-03-03	101.6700	101.935000	98.50000	99.2900	-2.408%	37,911	+23.769%
2025-02-28	100.9900	101.800000	100.02000	101.7400	+0.187%	31,323	+20.788%
2025-02-27	103.3800	103.380000	101.34000	101.5500	-1.522%	20,016	+21.014%
2025-02-26	103.5700	103.928000	101.95500	103.1200	+0.078%	20,669	+19.172%
2025-02-25	99.0300	103.690000	97.92500	103.0400	+4.482%	50,807	+19.264%
2025-02-24	99.2000	101.160000	98.12000	98.6200	-0.404%	63,271	+24.610%
2025-02-21	100.6900	100.690000	98.26480	99.0200	-1.286%	54,707	+24.106%
2025-02-20	101.6400	101.640000	99.97210	100.3100	-1.647%	29,810	+22.510%
2025-02-19	100.5800	102.545000	100.58000	101.9900	+1.301%	36,884	+20.492%
2025-02-18	99.2400	101.904800	98.39000	100.6800	+1.308%	37,707	+22.060%
2025-02-14	98.5200	100.130000	97.68000	99.3800	-0.371%	33,327	+23.657%
2025-02-13	94.8600	100.820000	94.26500	99.7500	+5.455%	78,728	+23.198%
2025-02-12	95.4000	95.515000	92.72000	94.5900	-1.857%	26,579	+29.919%
2025-02-11	95.9500	97.110000	95.71000	96.3800	+0.774%	30,298	+27.506%
2025-02-10	98.1600	98.570000	95.30000	95.6400	-2.448%	48,509	+28.492%
2025-02-07	98.5600	98.918200	97.23440	98.0400	-0.538%	30,017	+25.347%