Dark

GENC
Gencor Industries, Inc.
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:59:46 PM EDT

17.07USD-0.929%(-0.16)42,144

14.73Bid 19.59Ask 4.86Spread

Pre-market

Sep 28, 2026 9:10:30 AM EDT

17.52USD+1.683%(+0.29)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

17.05USD-0.117%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	17.2500	17.25000	17.0000	17.0700	-0.929%	42,144	0.000%
2026-09-29	17.4200	17.42000	17.0800	17.2300	-0.462%	35,124	-0.929%
2026-09-28	17.5600	17.56000	17.0900	17.3100	-0.859%	42,003	-1.386%
2026-09-25	17.3300	17.49500	17.1900	17.4600	+1.453%	43,742	-2.234%
2026-09-24	17.5900	17.83000	17.1300	17.2100	-0.921%	40,365	-0.813%
2026-09-23	17.8600	17.86000	17.3700	17.3700	-2.744%	66,280	-1.727%
2026-09-22	17.4600	18.02000	17.2200	17.8600	+4.079%	84,572	-4.423%
2026-09-21	17.3600	17.36000	16.8800	17.1600	-1.038%	42,679	-0.524%
2026-09-18	16.9500	17.44000	16.8050	17.3400	+1.820%	142,251	-1.557%
2026-09-17	17.1400	17.47000	16.8550	17.0300	-0.468%	40,220	+0.235%
2026-09-16	16.9800	17.35500	16.9750	17.1100	+0.766%	63,619	-0.234%
2026-09-15	17.2800	17.32000	16.8100	16.9800	-2.020%	52,403	+0.530%
2026-09-14	17.7400	17.74000	17.2100	17.3300	-3.346%	78,873	-1.500%
2026-09-11	18.0700	18.26000	17.6600	17.9300	-0.775%	42,288	-4.796%
2026-09-10	17.8100	18.41000	17.6800	18.0700	-3.627%	103,474	-5.534%
2026-09-09	18.8000	18.96000	18.5300	18.7500	-1.316%	45,924	-8.960%
2026-09-08	18.6900	19.24000	18.5203	19.0000	+3.149%	110,648	-10.158%
2026-09-04	18.0100	18.94000	18.0100	18.4200	+1.600%	112,432	-7.329%
2026-09-03	18.2900	18.31000	18.0381	18.1300	-0.385%	29,457	-5.847%
2026-09-02	18.4700	18.65000	18.2000	18.2000	-1.462%	40,100	-6.209%
2026-09-01	18.5500	18.74000	18.3800	18.4700	-0.485%	78,322	-7.580%
2026-08-31	18.7200	18.84000	18.1400	18.5600	-1.851%	105,109	-8.028%
2026-08-28	19.0500	19.29000	18.6500	18.9100	-0.891%	80,400	-9.730%
2026-08-27	19.0800	19.41000	18.7900	19.0800	+0.157%	44,594	-10.535%
2026-08-26	19.0700	19.70000	18.9100	19.0500	-1.244%	82,047	-10.394%
2026-08-25	19.2900	19.45370	19.0100	19.2900	+0.626%	29,969	-11.509%
2026-08-24	19.2100	19.55000	19.0500	19.1700	+0.789%	72,837	-10.955%
2026-08-21	19.0700	19.74530	18.9450	19.0200	-0.053%	62,773	-10.252%
2026-08-20	18.9100	19.46000	18.9100	19.0300	-0.471%	54,021	-10.300%
2026-08-19	19.3700	19.84000	18.9000	19.1200	-0.624%	52,906	-10.722%
2026-08-18	19.9200	19.92000	18.6906	19.2400	-3.800%	120,622	-11.279%
2026-08-17	18.5000	20.19000	18.4840	20.0000	+11.111%	240,093	-14.650%
2026-08-14	18.0000	18.52500	17.6100	18.0000	0.000%	62,122	-5.167%
2026-08-13	18.5400	18.66500	17.6150	18.0000	-0.277%	91,713	-5.167%
2026-08-12	17.7900	18.50000	17.7900	18.0500	+4.335%	148,734	-5.429%
2026-08-11	16.1400	17.40000	16.1400	17.3000	+8.125%	92,784	-1.329%
2026-08-10	15.3300	16.25040	15.0300	16.0000	+10.574%	69,830	+6.688%
2026-08-07	14.7600	14.82000	14.4500	14.4700	+0.138%	12,697	+17.968%
2026-08-06	14.7700	15.02000	14.3000	14.4500	-0.276%	13,224	+18.131%
2026-08-05	14.5700	14.96000	14.3500	14.4900	-0.549%	24,145	+17.805%
2026-08-04	15.0750	15.34000	14.5350	14.5700	-1.487%	35,631	+17.159%
2026-08-03	14.3100	15.01000	14.2756	14.7900	+3.862%	30,874	+15.416%
2026-07-31	14.4300	14.48150	14.1500	14.2400	-1.180%	21,752	+19.874%
2026-07-30	14.7400	14.74000	14.2629	14.4100	-0.552%	11,922	+18.459%
2026-07-29	15.7799	15.77990	14.2900	14.4900	-3.785%	54,380	+17.805%
2026-07-28	15.0600	15.34590	14.7800	15.0600	+1.142%	17,984	+13.347%
2026-07-27	15.3000	15.30000	14.8900	14.8900	-2.232%	14,192	+14.641%
2026-07-24	15.2900	15.49990	15.1500	15.2300	+1.062%	9,971	+12.081%
2026-07-23	15.1300	15.25000	14.9450	15.0700	-0.986%	18,522	+13.271%
2026-07-22	15.5200	16.08000	15.1600	15.2200	-1.870%	24,347	+12.155%
2026-07-21	15.4700	15.94000	15.3850	15.5100	+0.518%	21,709	+10.058%
2026-07-20	15.9800	16.05000	15.4000	15.4300	-3.923%	32,577	+10.629%
2026-07-17	15.9500	16.59000	15.8600	16.0600	-0.434%	89,197	+6.289%
2026-07-16	15.8800	16.82000	15.7165	16.1300	+0.812%	33,463	+5.828%
2026-07-15	15.4200	16.10000	15.4200	16.0000	+3.226%	50,057	+6.688%
2026-07-14	15.3900	15.61000	15.3120	15.5000	+0.715%	27,560	+10.129%
2026-07-13	15.6600	15.66000	15.2800	15.3900	-0.710%	23,627	+10.916%
2026-07-10	15.2650	15.56500	15.1000	15.5000	+1.573%	54,156	+10.129%
2026-07-09	15.1500	15.37000	15.1114	15.2600	+0.395%	16,600	+11.861%
2026-07-08	15.0000	15.33910	15.0000	15.2000	0.000%	31,900	+12.303%
2026-07-07	15.0200	15.23000	14.9640	15.2000	+1.877%	16,867	+12.303%
2026-07-06	14.9700	15.11000	14.9200	14.9200	-0.666%	12,579	+14.410%
2026-07-02	15.2900	15.29000	14.9700	15.0200	-1.444%	13,261	+13.648%
2026-07-01	14.9700	15.40000	14.9700	15.2400	+2.145%	18,654	+12.008%
2026-06-30	15.3000	15.30000	14.9100	14.9200	-0.864%	15,996	+14.410%
2026-06-29	15.1100	15.23920	14.8850	15.0500	-0.856%	17,765	+13.422%
2026-06-26	14.9100	15.34000	14.8550	15.1800	+2.568%	158,612	+12.451%
2026-06-25	15.0000	15.00000	14.7400	14.8000	-0.871%	31,254	+15.338%
2026-06-24	14.9300	15.35000	14.8500	14.9300	+0.269%	55,007	+14.334%
2026-06-23	14.8900	15.16180	14.8200	14.8900	0.000%	26,765	+14.641%
2026-06-22	14.8800	15.02000	14.7000	14.8900	-0.733%	26,982	+14.641%
2026-06-18	14.8800	15.03500	14.6000	15.0000	+1.833%	56,520	+13.800%
2026-06-17	14.7900	15.05130	14.7200	14.7300	-0.271%	24,656	+15.886%
2026-06-16	14.8300	15.17000	14.7200	14.7700	-0.270%	15,505	+15.572%
2026-06-15	14.8000	15.05460	14.7558	14.8100	-0.936%	32,182	+15.260%
2026-06-12	15.0100	15.07500	14.7388	14.9500	+0.470%	22,891	+14.181%
2026-06-11	14.8100	15.09000	14.7600	14.8800	+0.135%	25,762	+14.718%
2026-06-10	14.9800	15.18000	14.7901	14.8600	-0.999%	36,399	+14.872%
2026-06-09	14.7700	15.51000	14.7700	15.0100	+1.146%	26,041	+13.724%
2026-06-08	14.8800	15.16000	14.7550	14.8400	+1.090%	31,996	+15.027%
2026-06-05	14.6400	14.92000	14.5500	14.6800	-1.011%	29,054	+16.281%
2026-06-04	14.3300	14.96000	14.3300	14.8300	+3.201%	25,800	+15.105%
2026-06-03	14.8600	15.09190	14.3600	14.3700	-4.645%	35,865	+18.789%
2026-06-02	14.3800	15.18500	14.3501	15.0700	+5.237%	37,370	+13.271%
2026-06-01	14.0100	14.40000	14.0100	14.3200	+1.488%	114,663	+19.204%
2026-05-29	14.4700	14.47000	14.0970	14.1100	-2.420%	54,954	+20.978%
2026-05-28	14.2800	14.47990	14.0800	14.4600	+1.975%	64,609	+18.050%
2026-05-27	14.4400	14.52990	14.1500	14.1800	-2.476%	31,533	+20.381%
2026-05-26	14.2900	14.57000	14.2300	14.5400	+2.756%	30,871	+17.400%
2026-05-22	14.4200	14.42000	14.0750	14.1500	-0.282%	34,709	+20.636%
2026-05-21	14.3000	14.40000	14.0800	14.1900	-2.273%	64,510	+20.296%
2026-05-20	14.3900	14.64000	14.3000	14.5200	+0.207%	22,008	+17.562%
2026-05-19	14.4300	14.83000	14.4000	14.4900	-0.138%	10,159	+17.805%
2026-05-18	14.6000	14.81680	14.2001	14.5100	+1.256%	17,613	+17.643%
2026-05-15	14.5200	14.74000	14.3300	14.3300	-2.384%	21,081	+19.121%
2026-05-14	14.7600	14.79500	14.4800	14.6800	+0.479%	10,647	+16.281%
2026-05-13	15.0400	15.40500	14.2000	14.6100	-3.882%	32,861	+16.838%
2026-05-12	14.9700	15.29500	14.8100	15.2000	+2.013%	21,247	+12.303%
2026-05-11	15.3900	15.49000	14.9000	14.9000	-3.372%	27,255	+14.564%
2026-05-08	15.1000	15.68990	14.9200	15.4200	+2.458%	25,395	+10.700%
2026-05-07	14.8500	15.28000	14.7400	15.0500	+1.965%	14,995	+13.422%
2026-05-06	15.0500	15.18000	14.7400	14.7600	-1.271%	20,330	+15.650%
2026-05-05	14.5300	15.05000	14.5300	14.9500	+3.175%	19,877	+14.181%
2026-05-04	14.7900	14.89000	14.4600	14.4900	-2.161%	17,982	+17.805%
2026-05-01	14.8300	14.91500	14.7400	14.8100	-0.470%	13,385	+15.260%
2026-04-30	14.4100	14.99000	14.4100	14.8800	+2.833%	22,354	+14.718%
2026-04-29	14.7000	14.70000	14.4050	14.4700	-2.164%	26,528	+17.968%
2026-04-28	14.8700	14.97000	14.7900	14.7900	-0.605%	6,312	+15.416%
2026-04-27	14.7500	15.05250	14.7500	14.8800	+1.018%	13,055	+14.718%
2026-04-24	14.8100	14.82500	14.6500	14.7300	-1.340%	29,098	+15.886%
2026-04-23	14.5900	14.93000	14.5900	14.9300	+3.322%	12,198	+14.334%
2026-04-22	14.7700	14.77000	14.4500	14.4500	-0.619%	21,825	+18.131%
2026-04-21	15.0600	15.06000	14.5400	14.5400	-2.351%	22,977	+17.400%
2026-04-20	14.8500	14.99990	14.7850	14.8900	-0.931%	18,510	+14.641%
2026-04-17	14.9300	15.15000	14.7750	15.0300	+1.967%	14,467	+13.573%
2026-04-16	15.0400	15.19500	14.6500	14.7400	-2.513%	55,326	+15.807%
2026-04-15	15.1900	15.27000	14.8464	15.1200	-0.526%	17,138	+12.897%
2026-04-14	15.5800	15.59520	15.1200	15.2000	-2.439%	15,272	+12.303%
2026-04-13	15.4800	15.90000	15.3000	15.5800	+0.646%	21,108	+9.564%
2026-04-10	15.8200	15.82000	15.2900	15.4800	-1.777%	22,282	+10.271%
2026-04-09	15.2300	15.79000	15.0200	15.7600	+3.277%	31,545	+8.312%
2026-04-08	14.8500	15.35000	14.8500	15.2600	+3.388%	26,148	+11.861%
2026-04-07	14.8900	14.89000	14.6300	14.7600	-0.068%	25,983	+15.650%
2026-04-06	15.1100	15.11000	14.7200	14.7700	-1.730%	14,119	+15.572%
2026-04-02	14.7900	15.03000	14.6550	15.0300	+1.280%	9,792	+13.573%
2026-04-01	15.1800	15.46000	14.8100	14.8400	-1.067%	26,212	+15.027%
2026-03-31	14.9000	15.07000	14.5900	15.0000	+2.319%	19,490	+13.800%
2026-03-30	14.7000	14.85010	14.5500	14.6600	+0.274%	23,281	+16.439%
2026-03-27	14.6100	15.07950	14.4200	14.6200	-0.544%	37,598	+16.758%
2026-03-26	14.8500	14.89620	14.5200	14.7000	-1.408%	14,784	+16.122%
2026-03-25	15.0300	15.28000	14.8650	14.9100	+0.404%	20,188	+14.487%
2026-03-24	14.8400	15.32000	14.4950	14.8500	-0.868%	47,017	+14.949%
2026-03-23	14.8400	15.40000	14.8400	14.9800	+2.955%	53,118	+13.952%
2026-03-20	14.5500	14.74000	14.4500	14.5500	-0.479%	74,066	+17.320%
2026-03-19	14.0500	14.70000	13.8250	14.6200	+4.057%	22,555	+16.758%
2026-03-18	14.4400	14.55000	14.0500	14.0500	-3.964%	33,626	+21.495%
2026-03-17	14.6000	14.78000	14.4850	14.6300	+0.827%	17,649	+16.678%
2026-03-16	14.9000	14.90000	14.5050	14.5100	-1.091%	39,095	+17.643%
2026-03-13	15.2837	15.37500	14.4900	14.6700	-2.460%	26,816	+16.360%
2026-03-12	14.7000	15.07000	14.0000	15.0400	+1.553%	107,706	+13.497%
2026-03-11	14.8000	15.02000	14.7000	14.8100	-0.870%	25,386	+15.260%
2026-03-10	15.0500	15.40000	14.9400	14.9400	-2.161%	15,089	+14.257%
2026-03-09	15.2800	15.35000	14.9350	15.2700	-1.293%	30,787	+11.788%
2026-03-06	15.5000	15.55000	15.2500	15.4700	-0.833%	25,483	+10.343%
2026-03-05	15.6300	15.88500	15.6000	15.6000	-1.948%	26,505	+9.423%
2026-03-04	15.9100	16.10000	15.4700	15.9100	+0.442%	23,415	+7.291%
2026-03-03	15.6000	15.90000	15.4864	15.8400	-1.920%	18,657	+7.765%
2026-03-02	15.6200	16.34000	15.5400	16.1500	+3.393%	28,510	+5.697%
2026-02-27	16.0600	16.47070	15.5700	15.6200	-2.740%	33,979	+9.283%
2026-02-26	16.0000	16.30000	15.8300	16.0600	+0.438%	17,293	+6.289%
2026-02-25	15.6300	16.00000	15.6200	15.9900	+3.161%	29,105	+6.754%
2026-02-24	15.2500	15.60000	15.2100	15.5000	+2.175%	14,080	+10.129%
2026-02-23	15.6300	15.63000	15.0700	15.1700	-2.255%	40,228	+12.525%
2026-02-20	15.0700	15.84000	15.0700	15.5200	+2.918%	28,931	+9.987%
2026-02-19	15.1400	15.25000	14.7900	15.0800	-0.396%	24,914	+13.196%
2026-02-18	15.1200	16.00000	15.1200	15.1400	+0.398%	30,932	+12.748%
2026-02-17	15.1800	15.48990	14.9400	15.0800	-0.659%	30,631	+13.196%
2026-02-13	15.2300	15.37500	15.1600	15.1800	+0.397%	15,355	+12.451%
2026-02-12	15.5000	15.92000	15.1200	15.1200	-3.201%	22,729	+12.897%
2026-02-11	15.4300	15.63000	15.3000	15.6200	+2.225%	14,001	+9.283%
2026-02-10	15.0500	15.40080	14.1500	15.2800	+2.550%	41,908	+11.715%
2026-02-09	15.3000	15.39000	14.9000	14.9000	-1.974%	22,895	+14.564%
2026-02-06	14.1000	15.27000	14.1000	15.2000	+12.177%	107,312	+12.303%
2026-02-05	13.9250	14.04000	13.5100	13.5500	-3.764%	25,511	+25.978%
2026-02-04	14.4600	14.53460	14.0700	14.0800	-2.086%	18,904	+21.236%
2026-02-03	14.3800	14.49350	14.2000	14.3800	+0.489%	16,218	+18.707%
2026-02-02	14.2600	14.71000	13.0800	14.3100	-0.209%	29,240	+19.287%
2026-01-30	13.8500	14.41500	13.8000	14.3400	+3.091%	52,113	+19.038%
2026-01-29	13.6200	13.94990	13.4600	13.9100	+2.809%	13,833	+22.717%
2026-01-28	13.5000	13.73000	13.3400	13.5300	+0.595%	31,493	+26.164%
2026-01-27	13.7300	13.85000	13.4100	13.4500	-1.103%	29,574	+26.914%
2026-01-26	13.9600	13.96000	13.5500	13.6000	-2.158%	29,730	+25.515%
2026-01-23	14.0500	14.05000	13.8050	13.9000	-1.068%	12,357	+22.806%
2026-01-22	14.0400	14.12000	13.8400	14.0500	+0.143%	23,225	+21.495%
2026-01-21	13.5100	14.13000	13.5100	14.0300	+4.780%	24,566	+21.668%
2026-01-20	13.8200	13.91000	13.3301	13.3900	-4.289%	18,988	+27.483%
2026-01-16	14.1400	14.14000	13.9000	13.9900	-0.850%	19,509	+22.016%
2026-01-15	13.7000	14.19000	13.7000	14.1100	+2.246%	30,649	+20.978%
2026-01-14	13.7100	13.82000	13.5000	13.8000	+1.025%	17,809	+23.696%
2026-01-13	13.7400	13.78850	13.6600	13.6600	-0.437%	21,733	+24.963%
2026-01-12	13.6700	13.94560	13.6400	13.7200	+0.439%	16,132	+24.417%
2026-01-09	13.8800	14.03800	13.5600	13.6600	-1.301%	27,991	+24.963%
2026-01-08	13.1200	13.86000	13.1200	13.8400	+5.247%	33,362	+23.338%
2026-01-07	13.4000	13.51800	13.1300	13.1500	-0.680%	24,499	+29.810%
2026-01-06	13.2400	13.60000	13.1200	13.2400	+0.838%	47,245	+28.927%
2026-01-05	13.2100	13.54500	13.1300	13.1300	-0.606%	37,363	+30.008%
2026-01-02	13.0600	13.21000	13.0600	13.2100	+1.929%	32,186	+29.220%
2025-12-31	13.0600	13.31000	12.9500	12.9600	+0.232%	33,179	+31.713%
2025-12-30	12.9900	13.13920	12.9000	12.9300	+0.310%	30,608	+32.019%
2025-12-29	12.6500	12.96610	12.4100	12.8900	+2.302%	45,083	+32.428%
2025-12-26	12.6000	12.95990	12.6000	12.6000	+0.559%	18,230	+35.476%
2025-12-24	12.6800	13.00000	12.5300	12.5300	+0.080%	23,970	+36.233%
2025-12-23	12.6700	12.87030	12.5200	12.5200	0.000%	31,981	+36.342%
2025-12-22	12.6700	12.75000	12.3400	12.5200	-1.572%	29,036	+36.342%
2025-12-19	13.2300	13.31280	12.5800	12.7200	-4.217%	65,299	+34.198%
2025-12-18	13.2400	13.67620	13.0601	13.2800	+1.762%	23,938	+28.539%
2025-12-17	13.1600	13.58000	12.8600	13.0500	-0.836%	14,421	+30.805%
2025-12-16	13.0300	13.33000	12.8800	13.1600	+1.231%	30,289	+29.711%
2025-12-15	13.0000	13.29000	12.8801	13.0000	-0.307%	42,076	+31.308%
2025-12-12	13.2500	13.25000	12.9300	13.0400	0.000%	23,375	+30.905%
2025-12-11	12.8600	13.24000	12.4203	13.0400	-0.458%	34,267	+30.905%
2025-12-10	12.5300	13.16000	12.4500	13.1000	+6.504%	60,324	+30.305%
2025-12-09	12.5900	12.78000	12.3000	12.3000	-1.836%	28,050	+38.780%
2025-12-08	12.8900	13.05990	12.5300	12.5300	-1.105%	23,386	+36.233%
2025-12-05	12.8300	13.05000	12.6700	12.6700	-1.247%	27,560	+34.728%
2025-12-04	13.2000	13.45000	12.7200	12.8300	-2.803%	16,789	+33.048%
2025-12-03	12.9300	13.86000	12.8300	13.2000	+3.206%	18,314	+29.318%
2025-12-02	13.0950	13.09500	12.7412	12.7900	-0.853%	20,123	+33.464%
2025-12-01	13.2400	13.24000	12.8350	12.9000	-3.803%	12,388	+32.326%
2025-11-28	13.5000	13.50000	13.0750	13.4100	-0.667%	11,193	+27.293%
2025-11-26	12.8900	13.59000	12.8200	13.5000	+4.489%	23,809	+26.444%
2025-11-25	12.9800	13.16000	12.6825	12.9200	+1.413%	31,947	+32.121%
2025-11-24	12.9800	13.06500	12.6100	12.7400	-1.849%	17,115	+33.987%
2025-11-21	12.2600	13.03000	12.2600	12.9800	+6.132%	30,480	+31.510%
2025-11-20	12.7500	13.02140	12.2200	12.2300	-2.859%	20,742	+39.575%
2025-11-19	13.1400	13.16000	12.5900	12.5900	-2.780%	20,511	+35.584%
2025-11-18	13.3700	13.46000	12.9500	12.9500	-1.446%	19,690	+31.815%
2025-11-17	13.4000	13.57496	13.0400	13.1400	-3.947%	39,405	+29.909%
2025-11-14	13.4500	13.76000	13.4235	13.6800	+0.959%	17,066	+24.781%
2025-11-13	13.3400	13.83000	13.3400	13.5500	-0.221%	10,591	+25.978%
2025-11-12	13.5400	13.65000	13.4000	13.5800	+0.370%	21,469	+25.700%
2025-11-11	13.8100	13.81000	13.3300	13.5300	-2.451%	14,215	+26.164%
2025-11-10	14.0300	14.03000	13.7601	13.8700	+1.985%	12,042	+23.071%
2025-11-07	13.6600	13.90000	13.6000	13.6000	-1.521%	17,254	+25.515%
2025-11-06	13.7750	14.00000	13.5900	13.8100	-0.361%	13,642	+23.606%
2025-11-05	13.5000	14.04500	13.3500	13.8600	+3.048%	13,026	+23.160%
2025-11-04	13.3400	13.54000	13.3400	13.4500	-1.030%	13,233	+26.914%
2025-11-03	13.5300	13.62000	13.1600	13.5900	0.000%	19,276	+25.607%
2025-10-31	13.3900	13.69500	13.1300	13.5900	+0.518%	18,034	+25.607%
2025-10-30	13.6000	13.91000	13.3300	13.5200	-1.887%	44,405	+26.257%
2025-10-29	13.8900	14.28000	13.7400	13.7800	-1.077%	20,056	+23.875%
2025-10-28	13.9800	14.21000	13.9300	13.9300	+0.072%	7,100	+22.541%
2025-10-27	14.5900	14.59000	13.9000	13.9200	-4.264%	34,732	+22.629%
2025-10-24	14.0800	14.54300	14.0600	14.5400	+4.229%	18,141	+17.400%
2025-10-23	14.1000	14.15000	13.8100	13.9500	+0.649%	47,117	+22.366%
2025-10-22	14.0160	14.11000	13.7600	13.8600	-1.071%	19,132	+23.160%
2025-10-21	13.9100	14.20000	13.9100	14.0100	-0.426%	8,318	+21.842%
2025-10-20	14.0400	14.10000	13.8900	14.0700	+2.402%	11,018	+21.322%
2025-10-17	13.9200	14.22980	13.7400	13.7400	-1.505%	23,257	+24.236%
2025-10-16	14.1300	14.23000	13.9400	13.9500	-0.782%	10,931	+22.366%
2025-10-15	14.3900	14.40000	13.9900	14.0600	-0.916%	12,013	+21.408%
2025-10-14	13.9700	14.38000	13.9700	14.1900	-0.908%	18,674	+20.296%
2025-10-13	14.1200	14.38000	13.7353	14.3200	+3.319%	23,563	+19.204%
2025-10-10	14.1400	14.45000	13.7500	13.8600	-2.737%	23,519	+23.160%
2025-10-09	14.2000	14.28000	14.0187	14.2500	+0.778%	12,435	+19.789%
2025-10-08	13.9300	14.19500	13.8710	14.1400	+2.242%	11,712	+20.721%
2025-10-07	14.3600	14.38000	13.7600	13.8300	-2.743%	19,340	+23.427%
2025-10-06	14.4300	14.43000	14.2200	14.2200	-0.070%	17,562	+20.042%
2025-10-03	14.2000	14.51000	14.2000	14.2300	+0.353%	14,360	+19.958%
2025-10-02	14.1400	14.18000	13.7700	14.1800	+0.639%	34,447	+20.381%
2025-10-01	14.3600	14.49700	14.0700	14.0900	-3.691%	26,265	+21.150%
2025-09-30	14.1500	14.63000	14.1500	14.6300	+2.379%	30,553	+16.678%
2025-09-29	14.6500	14.85120	14.2200	14.2900	-2.056%	27,679	+19.454%
2025-09-26	14.6969	14.83000	14.3900	14.5900	+0.969%	22,326	+16.998%
2025-09-25	14.5100	14.89000	14.3900	14.4500	-2.497%	14,682	+18.131%
2025-09-24	14.7800	14.86840	14.4900	14.8200	+0.816%	13,530	+15.182%
2025-09-23	15.0300	15.22000	14.6700	14.7000	-1.342%	16,985	+16.122%
2025-09-22	14.9100	15.03000	14.7500	14.9000	-1.585%	29,272	+14.564%
2025-09-19	15.1400	15.37000	14.8300	15.1400	-0.721%	112,377	+12.748%
2025-09-18	14.8700	15.33000	14.8000	15.2500	+3.530%	29,666	+11.934%
2025-09-17	15.0200	15.47500	14.7200	14.7300	-2.515%	27,238	+15.886%
2025-09-16	15.2600	15.37000	14.6600	15.1100	-0.853%	34,082	+12.972%
2025-09-15	15.1600	15.43000	15.1000	15.2400	-0.262%	54,638	+12.008%
2025-09-12	15.4100	15.61380	15.1550	15.2800	-1.736%	24,504	+11.715%
2025-09-11	15.4700	15.66000	15.2700	15.5500	+1.105%	32,219	+9.775%
2025-09-10	15.2900	15.70500	15.2754	15.3800	+1.118%	21,776	+10.988%
2025-09-09	15.8500	15.85000	15.2000	15.2100	-5.528%	36,416	+12.229%
2025-09-08	16.1100	16.13000	15.5133	16.1000	-0.248%	27,616	+6.025%
2025-09-05	16.3000	16.54000	15.9100	16.1400	-0.124%	23,533	+5.762%
2025-09-04	16.0300	16.20000	15.5301	16.1600	+1.317%	26,275	+5.631%
2025-09-03	16.1700	16.44590	15.9200	15.9500	-1.665%	91,400	+7.022%
2025-09-02	15.9020	16.81000	15.9020	16.2200	-0.246%	62,144	+5.240%
2025-08-29	16.4700	16.56500	15.9861	16.2600	-0.854%	27,306	+4.982%
2025-08-28	16.4000	16.60000	15.9600	16.4000	-0.365%	38,943	+4.085%
2025-08-27	16.2300	16.53000	16.0319	16.4600	+2.109%	44,180	+3.706%
2025-08-26	16.1400	16.37220	16.1200	16.1200	+0.876%	44,562	+5.893%
2025-08-25	16.2900	16.33990	15.8900	15.9800	-1.601%	34,560	+6.821%
2025-08-22	15.7000	16.33000	15.5058	16.2400	+4.169%	56,475	+5.111%
2025-08-21	15.7000	15.79500	15.4200	15.5900	-1.204%	42,974	+9.493%
2025-08-20	15.4900	15.90000	15.2900	15.7800	+1.741%	65,878	+8.175%
2025-08-19	15.3400	15.81600	15.2619	15.5100	+1.108%	36,340	+10.058%
2025-08-18	15.1900	15.40000	15.0501	15.3400	+0.656%	47,263	+11.278%
2025-08-15	15.3200	15.35000	14.9500	15.2400	+0.066%	59,936	+12.008%
2025-08-14	14.7800	15.35000	14.3100	15.2300	+0.066%	106,598	+12.081%
2025-08-13	15.1300	15.37000	14.6000	15.2200	+0.132%	80,370	+12.155%
2025-08-12	15.3300	15.65000	14.5000	15.2000	+0.132%	91,654	+12.303%
2025-08-11	14.7800	15.57000	13.9400	15.1800	+2.153%	116,768	+12.451%
2025-08-08	14.3100	15.04500	13.9550	14.8600	+1.990%	131,173	+14.872%
2025-08-07	14.5300	15.28000	14.1250	14.5700	+0.344%	73,137	+17.159%
2025-08-06	15.0200	15.50000	13.9600	14.5200	-3.777%	55,952	+17.562%
2025-08-05	14.8000	15.23000	14.3100	15.0900	+1.616%	61,363	+13.121%
2025-08-04	14.2600	15.21000	14.1400	14.8500	+5.245%	57,214	+14.949%
2025-08-01	14.0700	14.56000	13.7100	14.1100	-3.224%	81,578	+20.978%
2025-07-31	14.6400	14.87000	14.0000	14.5800	-2.800%	75,033	+17.078%
2025-07-30	15.9200	16.18000	14.8600	15.0000	-5.482%	40,422	+13.800%
2025-07-29	16.6200	16.96000	15.6100	15.8700	-3.584%	40,814	+7.561%
2025-07-28	16.3500	17.40000	16.3500	16.4600	+4.177%	110,417	+3.706%
2025-07-25	14.7000	16.35730	14.7000	15.8000	+9.646%	57,297	+8.038%
2025-07-24	14.5900	14.99000	14.4100	14.4100	-2.172%	24,573	+18.459%
2025-07-23	14.0600	14.73000	14.0000	14.7300	+5.895%	44,671	+15.886%
2025-07-22	13.9600	14.21990	13.9000	13.9100	-0.287%	23,025	+22.717%
2025-07-21	13.9000	14.02000	13.7822	13.9500	+0.795%	13,668	+22.366%
2025-07-18	14.3300	14.33000	13.7300	13.8400	-2.535%	24,228	+23.338%
2025-07-17	14.3750	14.47500	14.0400	14.2000	-1.183%	18,098	+20.211%
2025-07-16	14.1800	14.68000	14.0000	14.3700	+2.496%	20,612	+18.789%
2025-07-15	14.8100	14.83000	14.0100	14.0200	-5.462%	27,112	+21.755%
2025-07-14	15.0200	15.02000	14.8200	14.8300	-2.370%	12,793	+15.105%
2025-07-11	15.2250	15.29000	14.8921	15.1900	+0.330%	19,381	+12.377%
2025-07-10	15.1000	15.47000	15.0200	15.1400	-0.656%	26,982	+12.748%
2025-07-09	15.0352	15.24000	14.7200	15.2400	+2.282%	26,521	+12.008%
2025-07-08	15.0000	15.14000	14.8000	14.9000	-0.600%	22,721	+14.564%
2025-07-07	15.0000	15.11500	14.8750	14.9900	-0.794%	32,474	+13.876%
2025-07-03	14.8800	15.17000	14.8800	15.1100	+2.999%	12,038	+12.972%
2025-07-02	14.2000	14.71000	14.2000	14.6700	+2.587%	15,171	+16.360%
2025-07-01	13.8400	14.50500	13.8400	14.3000	+2.143%	22,051	+19.371%
2025-06-30	15.3500	15.40000	13.6800	14.0000	-8.795%	36,560	+21.929%
2025-06-27	14.4000	15.45000	14.3100	15.3500	+3.786%	92,507	+11.205%
2025-06-26	14.2600	14.91000	14.0400	14.7900	+4.228%	30,545	+15.416%
2025-06-25	14.4000	14.48000	13.9900	14.1900	-2.070%	17,459	+20.296%
2025-06-24	14.4700	14.84000	14.0350	14.4900	+0.695%	26,156	+17.805%
2025-06-23	14.0100	14.47000	13.6000	14.3900	+2.274%	49,492	+18.624%
2025-06-20	14.6400	14.65370	13.9700	14.0700	-3.893%	36,921	+21.322%
2025-06-18	14.2400	14.77000	13.9900	14.6400	+2.521%	28,194	+16.598%
2025-06-17	14.3950	14.39500	13.8100	14.2800	-1.721%	15,494	+19.538%
2025-06-16	13.9200	14.53000	13.8500	14.5300	+3.860%	10,827	+17.481%
2025-06-13	14.0000	14.14190	13.8600	13.9900	-2.847%	18,974	+22.016%
2025-06-12	14.3100	14.40000	14.0001	14.4000	+0.418%	16,290	+18.542%
2025-06-11	14.7800	14.78000	14.0650	14.3400	-1.035%	20,847	+19.038%
2025-06-10	14.3100	14.49000	14.2900	14.4900	+2.403%	13,046	+17.805%
2025-06-09	14.3200	14.50000	14.1500	14.1500	-0.980%	16,216	+20.636%
2025-06-06	14.2100	14.29000	14.0000	14.2900	+1.061%	10,567	+19.454%
2025-06-05	14.1400	14.15500	13.8550	14.1400	-0.772%	10,804	+20.721%
2025-06-04	14.3200	14.32000	14.0200	14.2500	-0.350%	18,615	+19.789%
2025-06-03	13.6500	14.30000	13.6500	14.3000	+4.380%	15,182	+19.371%
2025-06-02	13.3300	14.02000	13.3300	13.7000	-0.653%	17,934	+24.599%
2025-05-30	13.9500	14.36000	13.7400	13.7900	-2.682%	15,731	+23.785%
2025-05-29	13.6600	14.18000	13.5300	14.1700	+5.119%	14,491	+20.466%
2025-05-28	14.2600	14.26000	13.4000	13.4800	-4.533%	38,537	+26.632%
2025-05-27	13.6500	14.49000	13.5900	14.1200	+4.748%	30,522	+20.892%
2025-05-23	13.0000	13.52000	13.0000	13.4800	+0.747%	12,467	+26.632%
2025-05-22	13.4300	13.64760	13.3385	13.3800	-0.742%	12,174	+27.578%
2025-05-21	13.2000	13.68990	13.2000	13.4800	-0.296%	24,323	+26.632%
2025-05-20	13.3400	13.59900	13.3100	13.5200	+2.192%	18,397	+26.257%
2025-05-19	13.6700	13.99000	13.1100	13.2300	-5.365%	12,791	+29.025%
2025-05-16	13.7200	14.33000	13.7200	13.9800	+1.378%	33,412	+22.103%
2025-05-15	13.2300	13.80000	13.2300	13.7900	+3.529%	13,872	+23.785%
2025-05-14	13.2300	13.85000	13.0700	13.3200	+0.452%	27,601	+28.153%
2025-05-13	13.6300	13.63000	13.0800	13.2600	-1.486%	11,740	+28.733%
2025-05-12	14.0800	14.08000	13.3900	13.4600	+0.900%	20,080	+26.820%
2025-05-09	13.1600	13.80000	13.1600	13.3400	+1.677%	27,174	+27.961%
2025-05-08	12.3200	13.24000	12.3200	13.1200	+6.235%	14,545	+30.107%
2025-05-07	12.1500	12.51000	12.1500	12.3500	+2.320%	13,254	+38.219%
2025-05-06	12.6800	12.75000	12.0000	12.0700	-6.070%	21,807	+41.425%
2025-05-05	12.9500	13.59000	12.8400	12.8500	-1.154%	16,945	+32.840%
2025-05-02	12.8750	13.22000	12.8750	13.0000	+2.362%	17,141	+31.308%
2025-05-01	12.4950	12.77000	12.4300	12.7000	+0.079%	25,315	+34.409%
2025-04-30	12.3800	12.83000	12.0254	12.6900	-0.549%	32,161	+34.515%
2025-04-29	12.8900	13.11000	12.6000	12.7600	-1.619%	23,771	+33.777%
2025-04-28	12.7000	13.19110	12.7000	12.9700	+2.611%	26,797	+31.611%
2025-04-25	11.7000	12.64000	11.5400	12.6400	+10.975%	47,472	+35.047%
2025-04-24	11.0000	11.76990	11.0000	11.3900	+2.705%	30,019	+49.868%
2025-04-23	11.5200	11.52000	10.9700	11.0900	-0.894%	24,354	+53.922%
2025-04-22	11.0700	11.25000	11.0000	11.1900	+1.451%	16,062	+52.547%
2025-04-21	11.4000	11.40500	11.0100	11.0300	-4.419%	32,709	+54.760%
2025-04-17	11.1800	11.67000	11.1475	11.5400	+3.498%	16,968	+47.920%
2025-04-16	11.2500	11.34000	11.1200	11.1500	-0.446%	18,813	+53.094%
2025-04-15	11.3600	11.63990	11.2000	11.2000	-1.322%	25,678	+52.411%
2025-04-14	11.9700	11.97000	11.0775	11.3500	-4.057%	16,882	+50.396%
2025-04-11	11.6871	11.84000	11.5100	11.8300	+3.139%	11,180	+44.294%
2025-04-10	11.6000	11.91000	11.3200	11.4700	-4.177%	19,112	+48.823%