Dark

PKE
Park Aerospace Corp. Common Stock
stock NYSE

At Close

Jul 30, 2026 3:59:40 PM EDT

33.60USD+1.511%(+0.50)249,887

27.77Bid 43.32Ask 15.55Spread

Pre-market

Jul 29, 2026 9:11:30 AM EDT

35.00USD+1.863%(+0.64)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

33.55USD-0.149%(-0.05)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	33.9000	34.47000	33.5100	33.6000	+1.541%	249,887	0.000%
2026-07-29	33.8400	34.35000	32.1300	33.0900	-3.696%	372,219	+1.541%
2026-07-28	35.5400	35.54000	33.9200	34.3600	-4.767%	292,037	-2.212%
2026-07-27	34.9100	36.25000	34.9100	36.0800	+5.374%	293,308	-6.874%
2026-07-24	34.6800	34.68000	33.7600	34.2400	-0.175%	250,938	-1.869%
2026-07-23	33.4000	35.22500	33.4000	34.3000	+2.419%	321,860	-2.041%
2026-07-22	33.8000	35.04000	33.0000	33.4900	-4.478%	279,216	+0.328%
2026-07-21	36.6600	39.69000	34.4650	35.0600	+7.348%	1,120,670	-4.164%
2026-07-20	32.1700	33.24000	31.8200	32.6600	+0.678%	295,222	+2.878%
2026-07-17	31.5600	33.34940	31.3300	32.4400	+0.309%	237,208	+3.576%
2026-07-16	32.8900	33.00000	31.3300	32.3400	-3.635%	305,382	+3.896%
2026-07-15	33.7400	34.10790	32.8600	33.5600	+0.119%	181,019	+0.119%
2026-07-14	33.8200	34.78000	33.4100	33.5200	+0.329%	208,639	+0.239%
2026-07-13	34.5900	35.88000	33.3600	33.4100	-0.713%	238,912	+0.569%
2026-07-10	35.8200	37.21000	33.1200	33.6500	-7.479%	335,288	-0.149%
2026-07-09	36.6800	37.01000	36.0400	36.3700	+0.165%	145,405	-7.616%
2026-07-08	36.0900	36.94640	34.3900	36.3100	-1.652%	222,303	-7.464%
2026-07-07	37.4100	37.82000	36.0600	36.9200	-2.121%	268,290	-8.992%
2026-07-06	38.0000	38.83000	37.5200	37.7200	-0.291%	218,608	-10.923%
2026-07-02	38.7500	39.86000	37.0100	37.8300	-1.046%	274,451	-11.182%
2026-07-01	38.1000	39.54500	37.4100	38.2300	+0.183%	403,389	-12.111%
2026-06-30	37.4700	38.52000	37.3200	38.1600	+1.706%	420,075	-11.950%
2026-06-29	34.0000	37.61000	33.7700	37.5200	+10.744%	534,020	-10.448%
2026-06-26	31.8700	33.94000	31.8700	33.8800	+6.008%	865,632	-0.826%
2026-06-25	31.9300	32.79000	31.4600	31.9600	+0.693%	278,086	+5.131%
2026-06-24	32.5900	32.86000	31.5800	31.7400	-2.158%	326,912	+5.860%
2026-06-23	32.6200	33.51000	31.9300	32.4400	-2.583%	323,462	+3.576%
2026-06-22	32.3500	33.51000	31.8200	33.3000	+2.336%	357,423	+0.901%
2026-06-18	32.4200	32.66000	30.8301	32.5400	+2.038%	2,110,402	+3.258%
2026-06-17	32.0700	33.13000	31.8900	31.8900	-0.561%	314,941	+5.362%
2026-06-16	34.0300	35.28000	31.8600	32.0700	-5.593%	374,786	+4.771%
2026-06-15	35.8300	36.39000	33.8050	33.9700	-4.739%	359,529	-1.089%
2026-06-12	36.1400	36.67000	35.5100	35.6600	-0.696%	231,996	-5.777%
2026-06-11	34.2700	36.16000	34.2700	35.9100	+6.907%	256,388	-6.433%
2026-06-10	34.4300	35.24000	33.4650	33.5900	-2.355%	243,153	+0.030%
2026-06-09	33.3800	34.75000	32.8900	34.4000	+7.837%	554,235	-2.326%
2026-06-08	33.1700	33.17000	31.8700	31.9000	-1.846%	415,189	+5.329%
2026-06-05	32.6900	33.03000	31.4600	32.5000	-1.276%	203,348	+3.385%
2026-06-04	33.0000	34.87000	32.5200	32.9200	-0.333%	357,970	+2.066%
2026-06-03	32.9600	33.26000	32.0000	33.0300	-0.422%	251,142	+1.726%
2026-06-02	33.2400	34.49000	32.6650	33.1700	-0.629%	246,453	+1.296%
2026-06-01	31.6000	33.47000	31.5500	33.3800	+4.738%	378,825	+0.659%
2026-05-29	35.8600	36.68000	30.1000	31.8700	-12.469%	952,253	+5.428%
2026-05-28	35.8100	38.20000	35.4812	36.4100	+2.362%	340,157	-7.718%
2026-05-27	36.7300	37.05360	35.5600	35.5700	-2.307%	180,613	-5.538%
2026-05-26	35.8400	36.86640	35.7001	36.4100	+5.231%	231,447	-7.718%
2026-05-22	33.3300	34.69500	32.9400	34.6000	+4.880%	273,716	-2.890%
2026-05-21	33.4700	33.47990	31.9800	32.9900	-2.569%	243,533	+1.849%
2026-05-20	33.7200	34.06000	31.7000	33.8600	+1.651%	146,116	-0.768%
2026-05-19	33.0500	33.35500	31.9201	33.3100	-0.686%	228,075	+0.871%
2026-05-18	33.8900	34.10000	32.9600	33.5400	-0.445%	148,625	+0.179%
2026-05-15	33.3900	33.99000	32.5200	33.6900	-2.035%	273,246	-0.267%
2026-05-14	34.5200	35.00000	33.6000	34.3900	+0.673%	137,692	-2.297%
2026-05-13	33.7400	34.24000	32.6900	34.1600	+1.818%	224,989	-1.639%
2026-05-12	34.7900	34.79000	32.9500	33.5500	-3.785%	155,549	+0.149%
2026-05-11	33.7400	35.30000	33.0948	34.8700	+3.842%	215,372	-3.642%
2026-05-08	33.8700	33.87000	32.9800	33.5800	+0.509%	163,351	+0.060%
2026-05-07	34.5600	34.73000	33.0701	33.4100	-2.481%	233,648	+0.569%
2026-05-06	34.5400	34.93000	33.8100	34.2600	+1.481%	180,611	-1.926%
2026-05-05	32.9600	33.96000	32.9600	33.7600	+4.198%	209,967	-0.474%
2026-05-04	33.5800	33.90990	32.4000	32.4000	-4.481%	154,914	+3.704%
2026-05-01	33.8000	34.32000	33.2700	33.9200	+0.177%	155,634	-0.943%
2026-04-30	33.0500	34.15000	33.0500	33.8600	+3.326%	133,493	-0.768%
2026-04-29	33.7800	33.91500	32.3900	32.7700	-3.533%	113,835	+2.533%
2026-04-28	33.9400	34.18000	33.4700	33.9700	+0.147%	166,288	-1.089%
2026-04-27	33.1200	34.29000	32.6800	33.9200	+2.323%	146,161	-0.943%
2026-04-24	32.8000	33.42000	32.3000	33.1500	+1.036%	202,990	+1.357%
2026-04-23	33.7800	34.78000	32.0001	32.8100	-2.670%	299,128	+2.408%
2026-04-22	35.5400	35.86000	32.4700	33.7100	-4.151%	436,164	-0.326%
2026-04-21	34.8400	35.65000	34.4300	35.1700	+1.150%	309,299	-4.464%
2026-04-20	34.4600	34.77000	34.0200	34.7700	+0.753%	166,741	-3.365%
2026-04-17	33.0500	34.63000	33.0500	34.5100	+4.766%	344,036	-2.637%
2026-04-16	32.4400	32.98000	32.1900	32.9400	+1.012%	175,392	+2.004%
2026-04-15	32.5400	32.61000	31.8250	32.6100	+0.154%	223,873	+3.036%
2026-04-14	31.9000	32.64000	31.5400	32.5600	+2.229%	256,556	+3.194%
2026-04-13	31.1500	32.09000	30.9948	31.8500	+2.214%	176,484	+5.495%
2026-04-10	31.5500	31.69000	30.9061	31.1600	-1.455%	247,647	+7.831%
2026-04-09	30.6100	31.68000	30.2500	31.6200	+4.047%	303,128	+6.262%
2026-04-08	30.9800	31.20000	30.0900	30.3900	+2.982%	222,452	+10.563%
2026-04-07	28.9300	29.85000	28.7800	29.5100	+1.724%	304,309	+13.860%
2026-04-06	28.2200	29.03000	27.8900	29.0100	+2.799%	164,218	+15.822%
2026-04-02	27.7200	28.69000	27.4224	28.2200	-0.177%	172,357	+19.064%
2026-04-01	27.9000	28.75500	27.5701	28.2700	+3.251%	179,583	+18.854%
2026-03-31	27.4100	27.80000	25.7001	27.3800	+2.012%	232,888	+22.717%
2026-03-30	27.8600	27.86000	26.4550	26.8400	-2.471%	222,315	+25.186%
2026-03-27	27.3100	27.93000	27.0400	27.5200	-0.254%	262,231	+22.093%
2026-03-26	28.5600	28.56000	27.5700	27.5900	-4.993%	257,109	+21.783%
2026-03-25	28.6000	29.12000	28.2501	29.0400	+2.796%	228,277	+15.702%
2026-03-24	27.1000	28.25000	26.7127	28.2500	+3.556%	197,613	+18.938%
2026-03-23	26.7300	27.49000	26.0300	27.2800	+3.412%	178,544	+23.167%
2026-03-20	27.5800	27.58000	25.8200	26.3800	-4.490%	462,923	+27.369%
2026-03-19	27.2100	27.96000	26.5000	27.6200	-0.217%	207,541	+21.651%
2026-03-18	28.0500	29.04000	27.5000	27.6800	-1.143%	334,811	+21.387%
2026-03-17	27.6700	28.19680	27.4600	28.0000	+1.523%	233,072	+20.000%
2026-03-16	27.1100	27.67500	26.8100	27.5800	+3.335%	277,501	+21.827%
2026-03-13	26.8100	27.08000	25.7000	26.6900	+0.452%	276,451	+25.890%
2026-03-12	27.0000	27.19000	25.7000	26.5700	-2.280%	333,498	+26.458%
2026-03-11	26.9700	27.56000	26.6300	27.1900	-0.074%	395,501	+23.575%
2026-03-10	27.3400	28.01000	26.8324	27.2100	-0.475%	335,909	+23.484%
2026-03-09	26.6200	27.77000	26.2000	27.3400	+1.636%	422,388	+22.897%
2026-03-06	26.8400	27.26000	26.3000	26.9000	-1.537%	277,169	+24.907%
2026-03-05	28.7500	28.88000	26.9500	27.3200	-6.406%	352,266	+22.987%
2026-03-04	28.7400	29.52000	27.7000	29.1900	+1.814%	282,265	+15.108%
2026-03-03	29.1900	29.60360	27.1700	28.6700	+0.561%	345,900	+17.196%
2026-03-02	27.1000	28.74500	26.9500	28.5100	+7.911%	452,411	+17.853%
2026-02-27	26.7500	26.99000	25.5500	26.4200	-2.581%	238,530	+27.176%
2026-02-26	26.8300	27.12000	26.3900	27.1200	+1.006%	264,532	+23.894%
2026-02-25	28.3600	28.36800	26.5500	26.8500	-3.069%	344,035	+25.140%
2026-02-24	25.6900	27.81000	25.3400	27.7000	+7.573%	613,566	+21.300%
2026-02-23	25.7600	25.83500	24.6401	25.7500	-0.387%	178,517	+30.485%
2026-02-20	25.2400	26.00000	24.9291	25.8500	+2.134%	226,430	+29.981%
2026-02-19	24.1800	25.46420	24.0900	25.3100	+4.285%	226,651	+32.754%
2026-02-18	24.1000	24.37000	23.6800	24.2700	+1.761%	179,161	+38.443%
2026-02-17	23.7700	24.02000	23.2800	23.8500	+0.718%	126,709	+40.881%
2026-02-13	24.0300	24.50990	23.6350	23.6800	-1.374%	173,116	+41.892%
2026-02-12	24.4000	25.20500	23.9400	24.0100	-0.332%	331,005	+39.942%
2026-02-11	24.7700	24.79000	23.7300	24.0900	-1.714%	152,342	+39.477%
2026-02-10	24.8800	25.00000	24.0200	24.5100	-1.368%	133,304	+37.087%
2026-02-09	24.3900	25.52000	24.3450	24.8500	+2.179%	408,865	+35.211%
2026-02-06	24.2000	25.00000	24.0500	24.3200	+1.672%	292,002	+38.158%
2026-02-05	23.8700	24.32500	23.5700	23.9200	-0.042%	180,781	+40.468%
2026-02-04	24.4800	24.63000	23.6000	23.9300	-1.765%	194,456	+40.410%
2026-02-03	25.1300	25.51000	23.9700	24.3600	-2.208%	384,500	+37.931%
2026-02-02	24.3900	25.37000	24.3200	24.9100	+1.715%	352,727	+34.886%
2026-01-30	24.0800	24.62000	23.9750	24.4900	+0.041%	264,542	+37.199%
2026-01-29	23.3800	24.75000	23.3800	24.4800	+4.795%	238,002	+37.255%
2026-01-28	23.8700	23.99500	23.2900	23.3600	-1.725%	174,950	+43.836%
2026-01-27	24.0600	24.42000	23.6600	23.7700	-1.614%	160,956	+41.355%
2026-01-26	24.3400	24.92500	23.7763	24.1600	-1.024%	213,805	+39.073%
2026-01-23	25.4300	25.47000	24.2000	24.4100	-3.441%	237,202	+37.649%
2026-01-22	25.9000	26.00000	25.0200	25.2800	-2.205%	467,669	+32.911%
2026-01-21	25.2000	25.87000	24.8600	25.8500	+3.317%	229,896	+29.981%
2026-01-20	24.9800	25.42000	24.1450	25.0200	-0.279%	390,707	+34.293%
2026-01-16	25.0100	25.41000	24.5500	25.0900	-0.278%	323,393	+33.918%
2026-01-15	25.6500	26.12170	24.5000	25.1600	-1.333%	328,386	+33.545%
2026-01-14	23.6400	25.58000	23.5800	25.5000	+9.583%	851,002	+31.765%
2026-01-13	23.9800	25.42000	22.3800	23.2700	-2.799%	864,823	+44.392%
2026-01-12	23.2700	24.28030	23.2700	23.9400	+2.835%	457,809	+40.351%
2026-01-09	23.6500	24.66990	23.2700	23.2800	-1.272%	319,424	+44.330%
2026-01-08	22.9900	24.39000	22.8301	23.5800	+3.922%	342,338	+42.494%
2026-01-07	22.3100	23.00000	21.8801	22.6900	+2.346%	236,248	+48.083%
2026-01-06	22.3000	22.31280	21.5852	22.1700	-0.225%	199,868	+51.556%
2026-01-05	21.7400	22.50000	21.7100	22.2200	+4.516%	198,704	+51.215%
2026-01-02	21.4800	21.55150	20.8101	21.2600	-0.375%	125,629	+58.043%
2025-12-31	21.9700	22.38000	21.3050	21.3400	-1.158%	153,300	+57.451%
2025-12-30	21.4000	21.77990	21.3101	21.5900	+1.362%	114,293	+55.628%
2025-12-29	21.1800	21.57000	21.0300	21.3000	-0.328%	79,592	+57.746%
2025-12-26	21.3700	21.47000	20.9750	21.3700	+0.329%	85,439	+57.230%
2025-12-24	21.5000	21.93500	21.0700	21.3000	-0.653%	58,375	+57.746%
2025-12-23	21.8000	22.06500	21.3000	21.4400	-2.368%	148,783	+56.716%
2025-12-22	21.5600	22.55000	21.2800	21.9600	+2.282%	218,542	+53.005%
2025-12-19	20.4100	21.50000	20.3300	21.4700	+4.732%	174,241	+56.497%
2025-12-18	20.2700	20.96000	19.8400	20.5000	+2.346%	122,244	+63.902%
2025-12-17	20.5400	20.80000	19.9276	20.0300	-3.096%	90,924	+67.748%
2025-12-16	20.7500	20.99000	20.3400	20.6700	-0.386%	123,340	+62.554%
2025-12-15	20.5800	20.85000	20.2000	20.7500	+1.170%	98,521	+61.928%
2025-12-12	20.9000	21.04000	20.4132	20.5100	-1.489%	135,113	+63.823%
2025-12-11	20.0000	21.20000	20.0000	20.8200	+4.781%	109,366	+61.383%
2025-12-10	19.8400	20.07500	19.7100	19.8700	+0.252%	118,211	+69.099%
2025-12-09	19.7900	20.23000	19.5996	19.8200	+0.152%	106,803	+69.526%
2025-12-08	19.7800	19.88000	19.5400	19.7900	+1.176%	74,275	+69.783%
2025-12-05	19.6000	19.71000	19.3950	19.5600	-0.458%	53,341	+71.779%
2025-12-04	19.5200	19.94720	19.4350	19.6500	-0.102%	64,312	+70.992%
2025-12-03	19.2700	19.70000	18.9200	19.6700	+2.984%	60,510	+70.819%
2025-12-02	19.0100	19.41000	18.6900	19.1000	+1.219%	71,869	+75.916%
2025-12-01	19.1900	19.44700	18.7800	18.8700	-2.682%	105,273	+78.060%
2025-11-28	19.2500	19.49000	19.0700	19.3900	-1.071%	55,908	+73.285%
2025-11-26	19.5900	19.90000	18.6515	19.6000	-0.102%	95,035	+71.429%
2025-11-25	19.0300	19.71000	18.4300	19.6200	+3.426%	118,556	+71.254%
2025-11-24	19.1000	19.25000	18.6850	18.9700	-0.368%	95,260	+77.122%
2025-11-21	18.9300	19.23000	18.7500	19.0400	+0.794%	76,653	+76.471%
2025-11-20	19.0600	19.27000	18.3945	18.8900	+0.639%	123,350	+77.872%
2025-11-19	18.7300	18.93940	18.5863	18.7700	+0.643%	51,469	+79.009%
2025-11-18	18.4600	18.81990	18.2500	18.6500	+0.539%	92,478	+80.161%
2025-11-17	19.2400	19.53000	18.5000	18.5500	-3.636%	66,623	+81.132%
2025-11-14	18.9500	19.50500	18.7498	19.2500	+0.944%	71,574	+74.545%
2025-11-13	19.2500	19.51500	18.9600	19.0700	-2.105%	49,248	+76.193%
2025-11-12	19.6000	20.04000	19.4600	19.4800	-0.865%	56,184	+72.485%
2025-11-11	19.4400	19.81000	19.3156	19.6500	+0.512%	75,544	+70.992%
2025-11-10	19.4200	19.80500	19.2600	19.5500	+2.249%	71,987	+71.867%
2025-11-07	19.0200	19.64540	18.5000	19.1200	+0.315%	99,915	+75.732%
2025-11-06	19.3500	19.88000	18.9850	19.0600	-2.005%	109,589	+76.285%
2025-11-05	19.3700	19.52500	19.0400	19.4500	+0.051%	86,348	+72.751%
2025-11-04	19.3500	19.74000	19.1950	19.4400	-0.461%	85,556	+72.840%
2025-11-03	19.2300	19.63000	18.8900	19.5300	+1.931%	119,546	+72.043%
2025-10-31	18.9500	19.41000	18.7500	19.1600	+0.895%	136,106	+75.365%
2025-10-30	18.9800	19.21000	18.5900	18.9900	-0.420%	86,057	+76.935%
2025-10-29	19.3600	19.57000	18.7500	19.0700	-1.498%	188,684	+76.193%
2025-10-28	19.5800	19.89000	19.2401	19.3600	-1.526%	82,767	+73.554%
2025-10-27	19.8900	20.04000	19.4300	19.6600	-0.456%	101,556	+70.905%
2025-10-24	19.9700	20.06000	19.5900	19.7500	0.000%	71,605	+70.127%
2025-10-23	19.4600	19.92000	19.2100	19.7500	+1.857%	76,403	+70.127%
2025-10-22	19.7300	19.82000	19.2438	19.3900	-1.624%	100,374	+73.285%
2025-10-21	20.0000	20.00000	19.7000	19.7100	-1.843%	74,554	+70.472%
2025-10-20	19.7200	20.08000	19.6000	20.0800	+3.292%	101,419	+67.331%
2025-10-17	19.8600	20.24000	19.3200	19.4400	-2.459%	127,730	+72.840%
2025-10-16	21.1500	21.20500	19.9100	19.9300	-4.823%	152,238	+68.590%
2025-10-15	21.3100	21.35500	20.5000	20.9400	-0.993%	106,721	+60.458%
2025-10-14	20.9700	21.49500	20.6100	21.1500	-0.236%	189,877	+58.865%
2025-10-13	19.9200	21.20000	19.8800	21.2000	+7.560%	238,143	+58.491%
2025-10-10	20.4000	21.52000	19.5250	19.7100	-5.286%	465,348	+70.472%
2025-10-09	20.5400	21.25000	20.2400	20.8100	+0.970%	271,264	+61.461%
2025-10-08	20.0900	20.82000	20.0300	20.6100	+3.308%	200,725	+63.028%
2025-10-07	19.8600	20.10000	19.5100	19.9500	+0.251%	208,364	+68.421%
2025-10-06	19.9000	20.24000	19.5842	19.9000	+0.964%	107,473	+68.844%
2025-10-03	20.3000	20.39500	19.5400	19.7100	-2.906%	169,158	+70.472%
2025-10-02	20.3900	20.75000	19.8900	20.3000	+0.049%	193,877	+65.517%
2025-10-01	20.0100	20.60750	19.6100	20.2900	-0.246%	125,697	+65.599%
2025-09-30	20.2600	21.01000	20.1800	20.3400	+0.693%	197,516	+65.192%
2025-09-29	19.5000	20.59000	19.1000	20.2000	+3.963%	234,085	+66.337%
2025-09-26	19.0000	19.46000	18.9400	19.4300	+3.022%	71,645	+72.928%
2025-09-25	18.7800	19.13000	18.7200	18.8600	-0.789%	188,576	+78.155%
2025-09-24	19.4100	19.42000	18.8800	19.0100	-1.247%	64,388	+76.749%
2025-09-23	19.3400	19.66740	19.1300	19.2500	+0.156%	77,878	+74.545%
2025-09-22	18.9000	19.41000	18.7000	19.2200	+1.052%	166,364	+74.818%
2025-09-19	19.7800	19.78000	19.0000	19.0200	-3.891%	229,897	+76.656%
2025-09-18	19.0600	19.84000	18.7300	19.7900	+3.994%	105,621	+69.783%
2025-09-17	19.0400	19.29500	18.6500	19.0300	0.000%	110,564	+76.563%
2025-09-16	19.1300	19.29000	18.8100	19.0300	-0.627%	107,013	+76.563%
2025-09-15	18.7800	19.31000	18.1900	19.1500	+2.242%	107,039	+75.457%
2025-09-12	19.2200	19.22000	18.6900	18.7300	-2.040%	75,365	+79.391%
2025-09-11	19.0300	19.28500	18.8300	19.1200	+0.579%	61,897	+75.732%
2025-09-10	18.8700	19.03000	18.2000	19.0100	+0.317%	51,840	+76.749%
2025-09-09	19.0400	19.09000	18.5600	18.9500	-0.629%	67,661	+77.309%
2025-09-08	19.2900	19.46000	18.9840	19.0700	-0.470%	91,927	+76.193%
2025-09-05	19.4600	19.50000	18.9300	19.1600	-1.491%	98,345	+75.365%
2025-09-04	18.9500	19.53000	18.7700	19.4500	+3.733%	82,682	+72.751%
2025-09-03	18.6700	19.61000	18.5800	18.7500	-0.053%	87,724	+79.200%
2025-09-02	18.5900	18.93000	18.4900	18.7600	+0.107%	107,462	+79.104%
2025-08-29	19.0700	19.58000	18.3700	18.7400	-1.108%	115,779	+79.296%
2025-08-28	18.9200	19.08000	18.8100	18.9500	+0.318%	88,119	+77.309%
2025-08-27	19.2100	19.37000	18.8800	18.8900	-1.768%	107,797	+77.872%
2025-08-26	18.9100	19.54000	18.9100	19.2300	+1.746%	89,168	+74.727%
2025-08-25	18.9900	19.18790	18.8000	18.9000	-0.787%	72,990	+77.778%
2025-08-22	18.4700	19.24600	18.1000	19.0500	+3.758%	145,402	+76.378%
2025-08-21	18.1000	18.64000	18.1000	18.3600	+1.380%	118,215	+83.007%
2025-08-20	18.1000	18.31960	17.9901	18.1100	+0.388%	115,347	+85.533%
2025-08-19	17.7700	18.14000	17.6600	18.0400	+1.519%	99,809	+86.253%
2025-08-18	17.8000	17.93500	17.4365	17.7700	+0.509%	86,447	+89.083%
2025-08-15	17.6800	17.80690	17.2462	17.6800	+0.341%	129,162	+90.045%
2025-08-14	18.1800	18.32500	17.6100	17.6200	-3.027%	93,343	+90.692%
2025-08-13	18.6500	18.85500	17.7900	18.1700	-1.571%	204,972	+84.920%
2025-08-12	18.0000	18.48000	17.8600	18.4600	+2.899%	142,936	+82.015%
2025-08-11	17.4900	18.00000	17.4100	17.9400	+2.632%	127,797	+87.291%
2025-08-08	17.7900	17.85000	17.4200	17.4800	-0.851%	84,457	+92.220%
2025-08-07	18.0700	18.28000	17.5700	17.6300	-2.110%	151,659	+90.584%
2025-08-06	18.2400	18.24000	17.9300	18.0100	-0.935%	89,032	+86.563%
2025-08-05	18.2900	18.40100	17.7350	18.1800	+0.221%	111,873	+84.818%
2025-08-04	17.9000	18.36000	17.8800	18.1400	+1.511%	143,377	+85.226%
2025-08-01	17.7300	18.10000	17.5361	17.8700	-0.832%	154,738	+88.025%
2025-07-31	18.2900	18.50000	17.8800	18.0200	-1.098%	272,280	+86.459%
2025-07-30	17.8400	18.86000	17.8000	18.2200	+3.288%	341,745	+84.413%
2025-07-29	17.8300	18.00000	17.5900	17.6400	-1.066%	225,253	+90.476%
2025-07-28	17.6300	18.18000	17.4500	17.8300	+1.249%	133,100	+88.446%
2025-07-25	17.7000	17.79000	17.3850	17.6100	-1.067%	197,592	+90.801%
2025-07-24	19.2000	19.30000	17.6100	17.8000	-7.243%	254,816	+88.764%
2025-07-23	20.3300	20.36000	18.8100	19.1900	-5.421%	449,238	+75.091%
2025-07-22	19.8700	20.72488	19.7950	20.2900	+2.062%	486,388	+65.599%
2025-07-21	20.0200	20.10000	19.5100	19.8800	+1.377%	347,378	+69.014%
2025-07-18	17.8000	19.72000	17.7700	19.6100	+10.603%	333,343	+71.341%
2025-07-17	17.5000	17.94250	17.0700	17.7300	+2.426%	143,893	+89.509%
2025-07-16	15.7200	17.71000	15.4200	17.3100	+11.534%	485,491	+94.107%
2025-07-15	16.0000	16.12000	15.4200	15.5200	-2.390%	146,194	+116.495%
2025-07-14	15.2300	15.96000	15.2300	15.9000	+3.990%	106,052	+111.321%
2025-07-11	15.3300	15.42540	15.0000	15.2900	-0.261%	64,574	+119.751%
2025-07-10	15.4700	15.58000	15.2900	15.3300	-0.648%	35,539	+119.178%
2025-07-09	15.3100	15.45000	15.1400	15.4300	+1.048%	37,916	+117.758%
2025-07-08	15.0700	15.41000	14.9600	15.2700	+1.732%	76,988	+120.039%
2025-07-07	15.3800	15.39000	14.9900	15.0100	-2.406%	89,733	+123.851%
2025-07-03	15.0000	15.49000	15.0000	15.3800	+3.152%	89,982	+118.466%
2025-07-02	14.6600	15.00000	14.3350	14.9100	+2.193%	87,097	+125.352%
2025-07-01	14.6200	14.76000	14.3800	14.5900	-1.219%	80,926	+130.295%
2025-06-30	14.6800	14.92000	14.5400	14.7700	+0.682%	127,061	+127.488%
2025-06-27	14.1100	14.72000	14.0800	14.6700	+4.413%	154,439	+129.039%
2025-06-26	13.8800	14.06000	13.8496	14.0500	+1.812%	64,289	+139.146%
2025-06-25	13.8800	13.99000	13.7750	13.8000	-0.862%	23,902	+143.478%
2025-06-24	13.9300	14.03500	13.6900	13.9200	+0.072%	40,976	+141.379%
2025-06-23	13.5900	14.00000	13.5900	13.9100	+2.430%	60,861	+141.553%
2025-06-20	13.6400	13.70500	13.5250	13.5800	-0.440%	61,994	+147.423%
2025-06-18	13.7100	13.83000	13.5700	13.6400	-0.872%	20,743	+146.334%
2025-06-17	13.6800	13.94000	13.6599	13.7600	-0.145%	50,607	+144.186%
2025-06-16	14.0500	14.16990	13.7600	13.7800	-1.571%	31,540	+143.832%
2025-06-13	13.7800	14.11990	13.7800	14.0000	+0.215%	75,121	+140.000%
2025-06-12	14.0800	14.14750	13.9100	13.9700	-0.922%	24,229	+140.515%
2025-06-11	14.4700	14.52000	14.0600	14.1000	-2.151%	80,951	+138.298%
2025-06-10	14.2000	14.52750	14.1800	14.4100	+2.126%	48,898	+133.171%
2025-06-09	14.2200	14.27500	14.0900	14.1100	-0.494%	48,909	+138.129%
2025-06-06	14.1500	14.23990	14.0300	14.1800	+1.649%	29,816	+136.953%
2025-06-05	13.9300	14.03500	13.7700	13.9500	+0.504%	38,404	+140.860%
2025-06-04	13.8300	14.00580	13.6900	13.8800	+0.580%	49,285	+142.075%
2025-06-03	13.7000	13.94000	13.5400	13.8000	+0.656%	49,107	+143.478%
2025-06-02	13.7000	13.72000	13.4800	13.7100	+0.440%	56,431	+145.077%
2025-05-30	13.6800	13.87000	13.6400	13.6500	-0.727%	45,210	+146.154%
2025-05-29	13.7100	13.91000	13.5100	13.7500	+0.365%	31,703	+144.364%
2025-05-28	14.0000	14.02000	13.5500	13.7000	-2.560%	70,369	+145.255%
2025-05-27	13.7900	14.09000	13.7000	14.0600	+2.853%	31,782	+138.976%
2025-05-23	13.3400	13.75990	13.3000	13.6700	+0.886%	37,239	+145.794%
2025-05-22	13.6400	13.88990	13.5500	13.5500	-1.239%	40,263	+147.970%
2025-05-21	13.8100	14.05920	13.6400	13.7200	-1.508%	46,464	+144.898%
2025-05-20	13.8200	14.25500	13.8200	13.9300	-0.429%	78,792	+141.206%
2025-05-19	13.8000	14.43000	13.8000	13.9900	-0.143%	34,214	+140.172%
2025-05-16	12.9300	14.60000	12.0670	14.0100	+1.228%	70,461	+139.829%
2025-05-15	13.5100	13.87000	13.5100	13.8400	+2.747%	30,407	+142.775%
2025-05-14	13.3300	13.52000	13.3300	13.4700	-0.956%	52,402	+149.443%
2025-05-13	13.6100	13.68500	13.4400	13.6000	+0.741%	31,397	+147.059%
2025-05-12	13.7200	13.78000	13.2800	13.5000	+1.733%	66,371	+148.889%
2025-05-09	13.5400	13.54000	13.1002	13.2700	-1.265%	28,538	+153.203%
2025-05-08	13.3100	13.52000	13.0814	13.4400	+2.128%	37,801	+150.000%
2025-05-07	13.2200	13.33000	13.0650	13.1600	+0.381%	61,910	+155.319%
2025-05-06	12.9100	13.21000	12.9100	13.1100	+0.383%	30,962	+156.293%
2025-05-05	13.0700	13.36000	13.0200	13.0600	-1.061%	40,419	+157.274%
2025-05-02	13.1300	13.43000	12.9900	13.2000	+1.072%	29,567	+154.545%
2025-05-01	13.1400	13.21000	12.9400	13.0600	-0.077%	37,923	+157.274%
2025-04-30	13.2200	13.36290	13.0300	13.0700	-1.655%	73,939	+157.077%
2025-04-29	13.2900	13.37630	13.2300	13.2900	+0.075%	31,817	+152.822%
2025-04-28	13.2600	13.34000	13.1900	13.2800	-0.225%	33,333	+153.012%
2025-04-25	13.2200	13.52500	13.0700	13.3100	+0.605%	24,482	+152.442%
2025-04-24	13.2100	13.38000	13.1100	13.2300	-0.151%	61,317	+153.968%
2025-04-23	13.4700	13.55000	13.1900	13.2500	+0.531%	34,363	+153.585%
2025-04-22	13.0600	13.30000	12.9300	13.1800	+1.307%	46,201	+154.932%
2025-04-21	13.1000	13.11000	12.8800	13.0100	-1.737%	55,174	+158.263%
2025-04-17	13.2000	13.41000	13.1005	13.2400	+0.227%	42,758	+153.776%
2025-04-16	13.0880	13.25000	12.9850	13.2100	+0.686%	38,442	+154.353%
2025-04-15	13.2100	13.39000	13.0150	13.1200	-1.353%	45,939	+156.098%
2025-04-14	13.0600	13.41000	12.8400	13.3000	+2.386%	83,658	+152.632%
2025-04-11	12.7100	13.00000	12.5200	12.9900	+1.484%	78,987	+158.661%
2025-04-10	12.7200	13.09500	12.4100	12.8000	-2.215%	69,975	+162.500%
2025-04-09	12.1100	13.53000	12.1100	13.0900	+7.207%	95,494	+156.684%
2025-04-08	12.8900	12.89000	12.0070	12.2100	-3.402%	71,937	+175.184%
2025-04-07	12.1900	13.01000	11.9650	12.6400	+1.039%	133,950	+165.823%
2025-04-04	12.3900	12.60500	12.1677	12.5100	-1.805%	86,428	+168.585%
2025-04-03	12.8800	13.12000	12.6401	12.7400	-4.498%	84,270	+163.736%
2025-04-02	13.2100	13.38000	13.1400	13.3400	-1.039%	32,752	+151.874%
2025-04-01	13.3900	13.94870	13.3100	13.4800	+0.223%	53,903	+149.258%
2025-03-31	13.4000	13.68000	13.3100	13.4500	-0.297%	83,674	+149.814%
2025-03-28	13.9000	13.90500	13.4800	13.4900	-3.089%	34,396	+149.073%
2025-03-27	14.2000	14.20400	13.9100	13.9200	-1.347%	41,120	+141.379%
2025-03-26	13.8800	14.27000	13.8286	14.1100	+2.172%	53,382	+138.129%
2025-03-25	13.8900	13.93500	13.6400	13.8100	-0.861%	41,244	+143.302%
2025-03-24	13.9400	14.03000	13.8004	13.9300	+0.650%	40,178	+141.206%
2025-03-21	13.5800	13.91000	13.5150	13.8400	+1.096%	136,028	+142.775%
2025-03-20	13.7700	13.95500	13.6478	13.6900	-1.793%	29,108	+145.435%
2025-03-19	13.5600	13.96000	13.5300	13.9400	+2.274%	36,665	+141.033%
2025-03-18	13.4600	13.66000	13.3550	13.6300	+1.263%	46,865	+146.515%
2025-03-17	13.5800	13.58000	13.3600	13.4600	0.000%	42,783	+149.629%
2025-03-14	13.3600	13.63000	13.3050	13.4600	+1.127%	20,928	+149.629%
2025-03-13	13.6600	13.68000	13.2800	13.3100	-1.916%	31,364	+152.442%
2025-03-12	13.3700	13.62000	13.3100	13.5700	+2.030%	47,829	+147.605%
2025-03-11	13.2700	13.45000	13.0500	13.3000	+0.377%	38,788	+152.632%
2025-03-10	13.3600	13.40000	13.2500	13.2500	-1.119%	38,983	+153.585%
2025-03-07	13.4800	13.74500	13.1600	13.4000	-0.446%	81,425	+150.746%
2025-03-06	13.2500	13.50000	13.2000	13.4600	+0.824%	35,487	+149.629%
2025-03-05	13.3100	13.44000	13.1800	13.3500	+0.451%	35,348	+151.685%
2025-03-04	13.5100	13.58000	13.2900	13.2900	-2.494%	38,566	+152.822%
2025-03-03	13.8300	13.96500	13.5400	13.6300	-1.446%	34,559	+146.515%
2025-02-28	13.8700	13.93900	13.6800	13.8300	+0.217%	44,069	+142.950%
2025-02-27	13.8100	13.93000	13.7400	13.8000	+0.145%	60,550	+143.478%
2025-02-26	13.5900	13.82000	13.4500	13.7800	+0.952%	38,568	+143.832%
2025-02-25	13.6400	13.78000	13.3900	13.6500	+0.664%	75,793	+146.154%
2025-02-24	13.7900	13.88000	13.4800	13.5600	-1.525%	102,188	+147.788%
2025-02-21	14.1600	14.16000	13.7600	13.7700	-1.783%	51,483	+144.009%
2025-02-20	13.9400	14.07000	13.9000	14.0200	-0.284%	45,166	+139.658%
2025-02-19	13.9600	14.30000	13.9600	14.0600	+0.142%	34,304	+138.976%
2025-02-18	14.0800	14.26000	13.9510	14.0400	-0.071%	42,921	+139.316%
2025-02-14	14.3200	14.38000	13.9600	14.0500	-1.885%	35,408	+139.146%
2025-02-13	14.4700	14.49000	14.2300	14.3200	-0.348%	63,148	+134.637%
2025-02-12	14.1700	14.49000	14.1500	14.3700	-0.208%	56,326	+133.820%
2025-02-11	14.2600	14.48950	14.2600	14.4000	+0.418%	30,313	+133.333%
2025-02-10	14.3800	14.53000	14.2300	14.3400	0.000%	53,451	+134.310%
2025-02-07	14.7500	14.75000	14.2901	14.3400	-2.977%	50,859	+134.310%