Dark

NPK
National Presto Industries, Inc.
stock NYSE

Market Open

Jul 18, 2025 10:07:59 AM EDT

110.30USD+0.054%(+0.06)8,568

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-110.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	110.4400	110.440000	109.99000	110.30	+0.054%	8,568	0.000%
2025-07-17	108.5900	110.825000	108.25250	110.24	+2.169%	64,411	+0.054%
2025-07-16	105.2600	108.410000	104.31000	107.90	+2.860%	89,856	+2.224%
2025-07-15	105.5500	105.970000	103.78000	104.90	-0.757%	113,803	+5.148%
2025-07-14	103.3600	106.390000	102.40000	105.70	+2.591%	160,105	+4.352%
2025-07-11	104.6600	105.505000	102.66450	103.03	-1.745%	249,534	+7.056%
2025-07-10	105.8800	106.190000	104.00000	104.86	-0.823%	231,433	+5.188%
2025-07-09	106.1900	107.140000	104.40690	105.73	-0.527%	307,114	+4.322%
2025-07-08	105.9300	106.900000	103.20000	106.29	+0.416%	402,942	+3.773%
2025-07-07	108.0000	108.000000	103.71000	105.85	-2.262%	340,115	+4.204%
2025-07-03	105.0000	108.300000	104.14000	108.30	+3.905%	164,505	+1.847%
2025-07-02	100.4500	104.370000	99.56000	104.23	+3.773%	301,010	+5.824%
2025-07-01	97.2800	100.530000	95.72000	100.44	+2.532%	190,429	+9.817%
2025-06-30	98.7700	98.770000	96.50000	97.96	+0.041%	131,954	+12.597%
2025-06-27	97.9000	99.060000	96.86000	97.92	+0.627%	223,379	+12.643%
2025-06-26	96.1900	97.490000	94.96000	97.31	+1.831%	233,491	+13.349%
2025-06-25	97.0000	97.030000	95.19700	95.56	-1.444%	201,108	+15.425%
2025-06-24	98.3000	98.300000	94.51000	96.96	+0.165%	118,628	+13.758%
2025-06-23	95.0400	96.960000	94.31000	96.80	+2.099%	59,131	+13.946%
2025-06-20	93.3800	95.025000	92.22500	94.81	+2.023%	142,493	+16.338%
2025-06-18	91.2100	93.480000	91.21000	92.93	+1.408%	69,219	+18.691%
2025-06-17	93.3000	93.410000	91.43000	91.64	-1.863%	54,661	+20.362%
2025-06-16	95.5300	95.530000	93.03000	93.38	-1.984%	113,631	+18.120%
2025-06-13	95.0000	96.000000	94.75000	95.27	-0.335%	60,836	+15.776%
2025-06-12	95.8300	96.205000	94.93000	95.59	-1.015%	33,624	+15.389%
2025-06-11	99.5000	99.500000	96.28500	96.57	-3.062%	60,846	+14.218%
2025-06-10	95.0000	100.170000	95.00000	99.62	+4.929%	201,564	+10.721%
2025-06-09	89.1800	97.130000	89.00000	94.94	+7.935%	158,865	+16.179%
2025-06-06	87.1900	89.340000	87.00000	87.96	+1.664%	73,643	+25.398%
2025-06-05	86.3500	87.105000	85.53000	86.52	+0.570%	47,025	+27.485%
2025-06-04	85.8550	86.090000	85.45000	86.03	-0.023%	12,482	+28.211%
2025-06-03	85.7800	86.690000	84.85000	86.05	+0.245%	19,076	+28.181%
2025-06-02	85.3600	86.545000	85.00000	85.84	+0.222%	26,848	+28.495%
2025-05-30	86.1500	86.150000	84.40500	85.65	-0.557%	37,258	+28.780%
2025-05-29	85.2500	86.380000	85.00000	86.13	+1.032%	16,924	+28.062%
2025-05-28	86.1600	86.940000	84.67000	85.25	-1.262%	16,127	+29.384%
2025-05-27	85.9000	86.830000	85.11000	86.34	+1.636%	16,716	+27.751%
2025-05-23	83.9600	85.850000	83.54000	84.95	+1.397%	27,706	+29.841%
2025-05-22	83.2400	84.995000	82.67000	83.78	-0.048%	30,522	+31.654%
2025-05-21	84.9700	85.855000	83.61010	83.82	-2.011%	23,832	+31.592%
2025-05-20	86.2800	87.165000	85.21000	85.54	-1.395%	25,876	+28.946%
2025-05-19	86.7300	87.030000	85.78710	86.75	-0.482%	18,474	+27.147%
2025-05-16	87.1200	87.220000	86.53310	87.17	+0.126%	26,779	+26.534%
2025-05-15	85.3600	87.210000	85.18010	87.06	+2.004%	23,457	+26.694%
2025-05-14	85.2200	85.840000	84.74000	85.35	-0.339%	32,837	+29.233%
2025-05-13	85.1000	85.730000	84.17780	85.64	+1.481%	22,453	+28.795%
2025-05-12	82.3300	85.430000	82.33000	84.39	+4.108%	41,247	+30.703%
2025-05-09	82.7900	83.315200	80.70000	81.06	-2.560%	28,723	+36.072%
2025-05-08	81.5400	84.105000	81.54000	83.19	+2.362%	31,399	+32.588%
2025-05-07	81.8500	83.615000	80.96000	81.27	-0.233%	21,891	+35.720%
2025-05-06	81.0000	82.200000	77.63000	81.46	-0.501%	38,127	+35.404%
2025-05-05	85.0900	86.129900	80.62010	81.87	-4.680%	41,281	+34.726%
2025-05-02	85.6800	86.230000	84.92500	85.89	+0.857%	30,411	+28.420%
2025-05-01	83.9500	85.660000	83.23000	85.16	+0.960%	24,783	+29.521%
2025-04-30	83.6400	84.840000	82.83500	84.35	-1.172%	22,754	+30.765%
2025-04-29	84.4200	85.690000	84.42000	85.35	+1.102%	19,567	+29.233%
2025-04-28	84.5700	85.220000	83.45000	84.42	+0.166%	22,627	+30.656%
2025-04-25	84.1100	85.110000	82.23000	84.28	+0.369%	23,133	+30.873%
2025-04-24	83.5400	84.770600	83.00000	83.97	+0.215%	26,902	+31.356%
2025-04-23	84.9200	85.805000	83.42000	83.79	-0.072%	26,579	+31.639%
2025-04-22	82.7600	84.280000	81.25000	83.85	+2.519%	46,224	+31.544%
2025-04-21	82.4500	82.700000	81.15210	81.79	-1.742%	39,007	+34.858%
2025-04-17	83.6800	84.379900	82.89500	83.24	-0.680%	22,750	+32.508%
2025-04-16	85.2400	85.240000	83.17000	83.81	-1.493%	32,984	+31.607%
2025-04-15	84.4200	85.750000	84.42000	85.08	+0.224%	45,232	+29.643%
2025-04-14	84.6100	85.620000	83.00010	84.89	+1.011%	35,116	+29.933%
2025-04-11	82.5500	84.650000	81.78000	84.04	+1.107%	26,463	+31.247%
2025-04-10	84.3500	84.830000	81.56500	83.12	-2.658%	39,305	+32.700%
2025-04-09	81.9300	88.670000	81.87500	85.39	+3.528%	52,843	+29.172%
2025-04-08	83.9200	85.100000	78.74000	82.48	+0.585%	43,839	+33.729%
2025-04-07	80.1400	83.200000	78.66500	82.00	-0.510%	59,405	+34.512%
2025-04-04	82.2600	83.983400	80.57730	82.42	-2.646%	73,040	+33.827%
2025-04-03	85.5600	87.170000	83.09000	84.66	-4.748%	48,784	+30.286%
2025-04-02	87.9400	88.920000	87.49600	88.88	+0.475%	32,240	+24.100%
2025-04-01	87.4400	89.250000	87.28234	88.46	+0.626%	29,272	+24.689%
2025-03-31	87.4400	88.230000	86.96700	87.91	+0.068%	38,535	+25.469%
2025-03-28	89.1200	89.120000	86.93810	87.85	-1.292%	24,634	+25.555%
2025-03-27	89.9800	89.980000	88.84000	89.00	-0.470%	19,695	+23.933%
2025-03-26	89.1900	89.605000	88.56000	89.42	+0.168%	19,464	+23.350%
2025-03-25	89.7550	89.810000	89.07000	89.27	-1.031%	25,669	+23.558%
2025-03-24	90.4400	90.640000	89.29000	90.20	+0.917%	33,587	+22.284%
2025-03-21	88.7800	90.110000	87.25100	89.38	+0.022%	132,110	+23.406%
2025-03-20	89.7200	91.090000	88.87090	89.36	-1.358%	19,860	+23.433%
2025-03-19	90.0000	91.410000	89.82000	90.59	+0.857%	41,888	+21.757%
2025-03-18	89.2200	90.620000	88.70000	89.82	+1.206%	41,829	+22.801%
2025-03-17	88.1800	88.965000	87.57500	88.75	-0.292%	49,284	+24.282%
2025-03-14	88.9000	89.525000	88.12000	89.01	+0.827%	30,483	+23.919%
2025-03-13	89.1400	89.140000	87.40500	88.28	-0.440%	33,284	+24.943%
2025-03-12	88.1900	89.140000	87.15000	88.67	+0.738%	39,533	+24.394%
2025-03-11	88.2900	90.000000	87.95500	88.02	+0.080%	52,326	+25.312%
2025-03-10	87.9000	88.590000	86.52000	87.95	-1.113%	74,087	+25.412%
2025-03-07	91.3200	91.715000	85.21000	88.94	-3.765%	70,914	+24.016%
2025-03-06	94.3700	94.370000	92.12000	92.42	-2.366%	52,661	+19.346%
2025-03-05	94.7000	96.030000	94.31000	94.66	-0.295%	65,431	+16.522%
2025-03-04	98.2900	98.290000	94.73000	94.94	-4.381%	55,668	+16.179%
2025-03-03	101.6700	101.935000	98.50000	99.29	-2.408%	37,911	+11.089%
2025-02-28	100.9900	101.800000	100.02000	101.74	+0.187%	31,323	+8.414%
2025-02-27	103.3800	103.380000	101.34000	101.55	-1.522%	20,016	+8.616%
2025-02-26	103.5700	103.928000	101.95500	103.12	+0.078%	20,669	+6.963%
2025-02-25	99.0300	103.690000	97.92500	103.04	+4.482%	50,807	+7.046%
2025-02-24	99.2000	101.160000	98.12000	98.62	-0.404%	63,271	+11.843%
2025-02-21	100.6900	100.690000	98.26480	99.02	-1.286%	54,707	+11.392%
2025-02-20	101.6400	101.640000	99.97210	100.31	-1.647%	29,810	+9.959%
2025-02-19	100.5800	102.545000	100.58000	101.99	+1.301%	36,884	+8.148%
2025-02-18	99.2400	101.904800	98.39000	100.68	+1.308%	37,707	+9.555%
2025-02-14	98.5200	100.130000	97.68000	99.38	-0.371%	33,327	+10.988%
2025-02-13	94.8600	100.820000	94.26500	99.75	+5.455%	78,728	+10.576%
2025-02-12	95.4000	95.515000	92.72000	94.59	-1.857%	26,579	+16.609%
2025-02-11	95.9500	97.110000	95.71000	96.38	+0.774%	30,298	+14.443%
2025-02-10	98.1600	98.570000	95.30000	95.64	-2.448%	48,509	+15.328%
2025-02-07	98.5600	98.918200	97.23440	98.04	-0.538%	30,017	+12.505%
2025-02-06	97.7500	98.610000	97.17500	98.57	+0.860%	13,448	+11.900%
2025-02-05	97.0000	97.750000	97.00000	97.73	+1.097%	14,714	+12.862%
2025-02-04	97.0000	97.170000	96.34000	96.67	-0.545%	16,696	+14.100%
2025-02-03	94.8800	97.250000	94.88000	97.20	+1.071%	32,969	+13.477%
2025-01-31	96.9100	97.310000	96.01500	96.17	-1.161%	20,681	+14.693%
2025-01-30	95.9700	97.725000	95.67100	97.30	+1.492%	22,316	+13.361%
2025-01-29	97.3500	97.496408	95.72140	95.87	-1.104%	26,187	+15.052%
2025-01-28	98.4500	98.450000	96.63000	96.94	-1.624%	27,127	+13.782%
2025-01-27	97.1800	99.500000	96.59500	98.54	+0.561%	38,672	+11.934%
2025-01-24	99.0000	99.000000	97.91000	97.99	-0.598%	25,614	+12.563%
2025-01-23	98.4000	98.742800	98.06500	98.58	+0.428%	25,768	+11.889%
2025-01-22	98.8000	98.930000	97.39000	98.16	-1.058%	25,628	+12.368%
2025-01-21	98.2900	99.390000	97.33220	99.21	+1.785%	29,129	+11.178%
2025-01-17	96.9700	97.990000	96.73960	97.47	+0.609%	29,782	+13.163%
2025-01-16	97.0000	97.050000	96.15000	96.88	-0.401%	21,957	+13.852%
2025-01-15	97.9100	97.995000	96.77010	97.27	+0.175%	49,056	+13.396%
2025-01-14	96.6700	98.375000	96.38500	97.10	+0.611%	32,260	+13.594%
2025-01-13	94.9200	96.565000	94.64000	96.51	+1.302%	29,964	+14.289%
2025-01-10	96.0100	96.010000	94.86100	95.27	-1.367%	42,236	+15.776%
2025-01-08	95.0900	97.140000	94.64000	96.59	+1.588%	45,220	+14.194%
2025-01-07	95.8700	96.830000	94.45000	95.08	-0.969%	51,284	+16.008%
2025-01-06	96.0500	96.500000	95.31000	96.01	-0.104%	41,134	+14.884%
2025-01-03	96.4700	96.510000	95.66500	96.11	-0.528%	43,866	+14.764%
2025-01-02	98.5500	98.550000	96.20000	96.62	-1.829%	60,287	+14.159%
2024-12-31	97.4600	99.070000	97.46000	98.42	+1.068%	42,072	+12.071%
2024-12-30	97.3900	97.623000	96.00000	97.38	+0.185%	32,548	+13.268%
2024-12-27	97.0600	97.275000	95.58000	97.20	+0.010%	29,832	+13.477%
2024-12-26	95.2500	97.190000	94.60000	97.19	+1.568%	22,215	+13.489%
2024-12-24	94.5300	96.320000	94.13000	95.69	+1.798%	31,296	+15.268%
2024-12-23	93.7600	94.380000	93.16000	94.00	+0.589%	42,515	+17.340%
2024-12-20	91.8600	93.811600	91.86000	93.45	+0.755%	114,878	+18.031%
2024-12-19	91.6400	92.920000	91.40000	92.75	+1.300%	57,970	+18.922%
2024-12-18	93.2000	93.490000	91.37000	91.56	-1.548%	60,934	+20.467%
2024-12-17	93.5100	93.700000	92.64500	93.00	-0.620%	38,625	+18.602%
2024-12-16	92.9800	93.580000	92.25000	93.58	+0.645%	27,668	+17.867%
2024-12-13	91.4250	93.105000	91.10000	92.98	+0.934%	32,317	+18.628%
2024-12-12	92.8700	93.061200	91.63500	92.12	-0.411%	34,045	+19.735%
2024-12-11	91.2800	92.684300	90.92000	92.50	+1.370%	46,504	+19.243%
2024-12-10	90.5000	91.668800	89.66500	91.25	+0.829%	45,421	+20.877%
2024-12-09	88.9900	91.740000	88.75000	90.50	+2.214%	67,196	+21.878%
2024-12-06	85.9000	88.540000	85.90000	88.54	+3.435%	47,421	+24.576%
2024-12-05	85.4500	86.439900	84.62000	85.60	+0.246%	38,051	+28.855%
2024-12-04	83.3500	85.880000	83.15000	85.39	+2.706%	38,077	+29.172%
2024-12-03	83.3100	83.696200	81.32000	83.14	-0.764%	50,468	+32.668%
2024-12-02	82.3100	85.390000	81.50000	83.78	+5.093%	87,211	+31.654%
2024-11-29	78.8100	80.000000	78.81000	79.72	+1.451%	24,037	+38.359%
2024-11-27	78.7300	79.700000	78.50000	78.58	+0.076%	36,984	+40.367%
2024-11-26	79.4400	79.440000	77.68180	78.52	-0.946%	34,748	+40.474%
2024-11-25	79.0200	80.660000	79.02000	79.27	+0.763%	46,097	+39.145%
2024-11-22	76.3900	79.320000	76.05000	78.67	+2.810%	60,892	+40.206%
2024-11-21	75.2400	77.969900	75.24000	76.52	+1.284%	35,959	+44.145%
2024-11-20	74.9800	75.760000	74.53000	75.55	+0.133%	26,378	+45.996%
2024-11-19	75.4200	75.560000	74.81000	75.45	-0.264%	28,663	+46.190%
2024-11-18	76.0200	76.698500	75.29000	75.65	-0.526%	29,147	+45.803%
2024-11-15	76.9800	77.140000	75.89000	76.05	-0.692%	36,916	+45.036%
2024-11-14	77.7300	77.730000	75.70000	76.58	-0.636%	37,065	+44.032%
2024-11-13	76.5000	79.865000	76.50000	77.07	+1.582%	56,229	+43.117%
2024-11-12	77.5000	78.710000	75.66000	75.87	-3.042%	55,653	+45.380%
2024-11-11	76.8700	78.670000	76.05550	78.25	+2.435%	48,912	+40.958%
2024-11-08	75.2000	76.890000	75.20000	76.39	+1.421%	32,553	+44.391%
2024-11-07	76.7600	76.800000	75.02000	75.32	-2.435%	29,841	+46.442%
2024-11-06	76.0000	77.950200	76.00000	77.20	+4.991%	35,927	+42.876%
2024-11-05	72.1000	73.570000	72.10000	73.53	+2.082%	14,580	+50.007%
2024-11-04	72.9900	73.225000	71.59000	72.03	-0.840%	20,691	+53.131%
2024-11-01	72.3400	72.885000	71.59000	72.64	+0.987%	39,257	+51.845%
2024-10-31	74.5000	74.510000	71.93000	71.93	-3.450%	30,660	+53.344%
2024-10-30	76.0000	76.000000	74.50000	74.50	-0.786%	28,326	+48.054%
2024-10-29	74.5400	75.251500	73.80000	75.09	+0.684%	27,832	+46.890%
2024-10-28	74.7400	75.150000	74.27000	74.58	-0.147%	33,069	+47.895%
2024-10-25	74.7300	74.730000	74.00000	74.69	+0.701%	25,139	+47.677%
2024-10-24	73.5250	74.190000	73.45000	74.17	-0.013%	23,725	+48.712%
2024-10-23	74.1100	74.190000	73.60000	74.18	-0.242%	21,992	+48.692%
2024-10-22	74.9400	75.550000	74.33000	74.36	-0.972%	23,450	+48.332%
2024-10-21	74.6000	75.350000	74.41000	75.09	+1.022%	26,618	+46.890%
2024-10-18	75.7200	75.930000	74.10000	74.33	-1.875%	18,786	+48.392%
2024-10-17	75.9600	75.960000	74.47000	75.75	+0.079%	33,201	+45.611%
2024-10-16	73.5500	76.060000	73.55000	75.69	+3.218%	37,125	+45.726%
2024-10-15	71.3600	73.650000	71.36000	73.33	+2.259%	53,358	+50.416%
2024-10-14	71.0400	71.990000	70.83020	71.71	+0.858%	23,408	+53.814%
2024-10-11	69.8400	71.240000	69.80000	71.10	+1.702%	33,947	+55.134%
2024-10-10	70.5400	70.684000	69.83000	69.91	-1.382%	25,324	+57.774%
2024-10-09	70.3500	71.300000	70.35000	70.89	+0.496%	27,692	+55.593%
2024-10-08	71.5200	71.697500	70.50000	70.54	-1.728%	29,480	+56.365%
2024-10-07	72.2400	72.250000	71.00000	71.78	-0.167%	31,810	+53.664%
2024-10-04	72.5000	72.610000	71.67000	71.90	-0.097%	24,869	+53.408%
2024-10-03	73.5900	73.590000	71.72000	71.97	-2.201%	23,506	+53.258%
2024-10-02	74.4100	74.500000	73.54000	73.59	-1.036%	21,149	+49.884%
2024-10-01	75.3300	75.420000	74.26000	74.36	-1.038%	23,997	+48.332%
2024-09-30	74.5000	75.300000	74.06500	75.14	+0.954%	40,450	+46.793%
2024-09-27	75.0100	75.520000	74.02000	74.43	+0.175%	26,217	+48.193%
2024-09-26	74.8200	75.360000	74.24000	74.30	+0.067%	27,193	+48.452%
2024-09-25	74.5600	74.580000	74.20000	74.25	-0.815%	32,063	+48.552%
2024-09-24	75.0000	75.010000	74.40000	74.86	+0.308%	57,460	+47.342%
2024-09-23	74.6100	75.275000	73.67000	74.63	+0.512%	63,786	+47.796%
2024-09-20	76.0000	76.513500	74.25000	74.25	-2.840%	274,046	+48.552%
2024-09-19	76.7400	76.993500	75.23000	76.42	+0.924%	49,553	+44.334%
2024-09-18	75.6500	77.000000	74.93500	75.72	+0.438%	53,096	+45.668%
2024-09-17	76.3300	76.330000	74.86000	75.39	-1.024%	33,058	+46.306%
2024-09-16	77.1500	77.150000	75.37000	76.17	-0.678%	28,335	+44.808%
2024-09-13	75.8700	76.780000	75.87000	76.69	+1.711%	15,672	+43.826%
2024-09-12	73.8300	75.430000	73.83000	75.40	+1.823%	18,996	+46.286%
2024-09-11	73.8000	74.220000	72.50000	74.05	-0.283%	22,186	+48.953%
2024-09-10	74.3500	74.870000	73.17000	74.26	+0.406%	24,183	+48.532%
2024-09-09	73.5400	74.110000	73.42000	73.96	0.000%	25,495	+49.135%
2024-09-06	75.1400	75.140000	73.59000	73.96	-0.805%	17,835	+49.135%
2024-09-05	75.0100	75.100000	74.12000	74.56	-0.983%	21,529	+47.935%
2024-09-04	76.6500	76.650000	74.86000	75.30	-1.787%	20,092	+46.481%
2024-09-03	77.6600	77.890000	75.79000	76.67	-2.069%	48,262	+43.863%
2024-08-30	77.2500	78.310000	76.60000	78.29	+1.570%	36,640	+40.886%
2024-08-29	76.5000	77.700000	76.11500	77.08	+1.128%	19,101	+43.098%
2024-08-28	75.4700	76.220000	75.46000	76.22	+1.141%	24,234	+44.713%
2024-08-27	74.9800	75.620000	74.85000	75.36	+0.654%	22,217	+46.364%
2024-08-26	74.6700	75.500000	74.55000	74.87	+0.699%	24,101	+47.322%
2024-08-23	73.7200	75.490000	73.55000	74.35	+0.827%	27,166	+48.352%
2024-08-22	74.2500	74.950000	73.45000	73.74	-0.513%	21,544	+49.580%
2024-08-21	74.0000	74.180000	72.79000	74.12	+1.243%	30,873	+48.813%
2024-08-20	73.3900	73.395000	72.71000	73.21	-0.395%	21,107	+50.662%
2024-08-19	72.9500	73.990000	72.87000	73.50	+0.396%	24,009	+50.068%
2024-08-16	72.8700	73.585000	72.40000	73.21	+0.467%	30,660	+50.662%
2024-08-15	72.9200	73.560000	72.14800	72.87	+1.406%	28,626	+51.365%
2024-08-14	71.8400	72.520000	71.61980	71.86	-0.787%	20,504	+53.493%
2024-08-13	71.2280	72.690000	70.45000	72.43	+1.856%	27,091	+52.285%
2024-08-12	73.0500	73.220000	70.87500	71.11	-2.388%	24,327	+55.112%
2024-08-09	73.1100	73.680000	72.32000	72.85	-0.219%	27,156	+51.407%
2024-08-08	72.6900	73.420000	72.40890	73.01	+0.773%	23,412	+51.075%
2024-08-07	73.2800	73.280000	72.18000	72.45	-0.590%	15,403	+52.243%
2024-08-06	72.7200	73.490000	72.33000	72.88	+0.069%	24,885	+51.345%
2024-08-05	72.9700	73.290000	71.83000	72.83	-2.123%	30,321	+51.449%
2024-08-02	74.4100	75.540000	74.01000	74.41	-1.391%	29,302	+48.233%
2024-08-01	76.0000	76.000000	74.64380	75.46	-1.321%	23,254	+46.170%
2024-07-31	76.9200	78.240000	76.04000	76.47	-0.971%	30,953	+44.240%
2024-07-30	77.0800	77.770000	76.80000	77.22	+0.065%	17,640	+42.839%
2024-07-29	78.0000	78.000000	76.43000	77.17	-0.950%	23,264	+42.931%
2024-07-26	79.2600	79.260000	77.13000	77.91	-0.243%	31,827	+41.574%
2024-07-25	77.3700	79.095000	77.37000	78.10	+1.336%	29,632	+41.229%
2024-07-24	78.0600	79.000000	76.87000	77.07	-1.734%	41,102	+43.117%
2024-07-23	76.4700	78.730000	76.40000	78.43	+2.322%	27,886	+40.635%
2024-07-22	74.7800	76.800000	74.59500	76.65	+2.078%	27,470	+43.901%
2024-07-19	76.5100	77.210000	74.66000	75.09	-1.637%	32,721	+46.890%
2024-07-18	77.2600	78.770000	76.23000	76.34	-1.725%	33,717	+44.485%
2024-07-17	76.9100	78.930000	76.91000	77.68	+0.103%	51,907	+41.993%
2024-07-16	75.0600	77.745000	75.06000	77.60	+4.105%	31,238	+42.139%
2024-07-15	74.9500	75.855000	74.45000	74.54	+0.310%	32,516	+47.974%
2024-07-12	74.4900	74.850000	73.81010	74.31	+0.691%	25,404	+48.432%
2024-07-11	73.0200	74.240000	73.02000	73.80	+2.514%	32,183	+49.458%
2024-07-10	71.7300	72.280000	71.55000	71.99	+0.756%	21,273	+53.216%
2024-07-09	70.8100	72.025000	70.81000	71.45	+0.904%	35,754	+54.374%
2024-07-08	70.6700	71.509900	70.21500	70.81	+0.582%	36,343	+55.769%
2024-07-05	70.9300	70.930000	69.58000	70.40	-1.290%	36,045	+56.676%
2024-07-03	72.1100	72.110000	71.24000	71.32	-0.876%	15,744	+54.655%
2024-07-02	71.1300	72.320000	70.62250	71.95	+0.714%	37,975	+53.301%
2024-07-01	75.0600	75.210000	71.41000	71.44	-4.911%	48,764	+54.395%
2024-06-28	74.8400	75.792500	74.84000	75.13	+1.144%	85,573	+46.812%
2024-06-27	74.5600	74.650000	73.56000	74.28	-0.469%	40,286	+48.492%
2024-06-26	73.3200	74.725000	73.20000	74.63	+1.441%	34,572	+47.796%
2024-06-25	73.6400	74.240000	72.97000	73.57	-0.595%	64,547	+49.925%
2024-06-24	73.8400	74.090000	73.05000	74.01	+0.749%	78,147	+49.034%
2024-06-21	73.8300	74.730000	73.33000	73.46	-0.231%	576,289	+50.150%
2024-06-20	72.6300	74.380000	72.63000	73.63	+0.988%	81,354	+49.803%
2024-06-18	73.5100	73.629900	72.07000	72.91	-0.830%	89,178	+51.282%
2024-06-17	74.4200	74.420000	73.07000	73.52	-0.956%	70,586	+50.027%
2024-06-14	74.8400	74.840000	73.84000	74.23	-1.799%	55,147	+48.592%
2024-06-13	73.9000	75.590000	73.78000	75.59	+2.066%	32,633	+45.919%
2024-06-12	74.8400	74.880000	73.96000	74.06	+0.352%	48,414	+48.933%
2024-06-11	73.8600	74.185000	73.54000	73.80	-0.806%	49,609	+49.458%
2024-06-10	73.8300	74.770000	73.81000	74.40	+0.351%	36,773	+48.253%
2024-06-07	74.2300	75.178400	74.11000	74.14	-0.175%	32,866	+48.773%
2024-06-06	73.7500	74.380000	73.50000	74.27	+0.501%	23,317	+48.512%
2024-06-05	74.1300	74.240000	73.50000	73.90	+0.027%	24,539	+49.256%
2024-06-04	74.0200	74.070600	73.50000	73.88	+0.163%	31,872	+49.296%
2024-06-03	75.1200	75.120000	73.60000	73.76	-0.967%	25,875	+49.539%
2024-05-31	74.6800	75.790000	74.32000	74.48	-0.188%	46,804	+48.093%
2024-05-30	74.2200	74.720000	73.60000	74.62	+1.166%	31,693	+47.816%
2024-05-29	74.4800	74.620000	73.62000	73.76	-1.060%	36,752	+49.539%
2024-05-28	75.5700	75.755000	74.55000	74.55	-0.719%	29,897	+47.954%
2024-05-24	75.3800	75.380000	74.18000	75.09	+0.187%	36,592	+46.890%
2024-05-23	75.4200	76.140000	74.53500	74.95	-0.133%	49,595	+47.165%
2024-05-22	78.2000	78.849500	74.92000	75.05	-3.757%	48,013	+46.969%
2024-05-21	79.7600	80.265000	77.84000	77.98	-2.622%	53,920	+41.447%
2024-05-20	80.1300	80.935000	79.94000	80.08	-0.373%	38,790	+37.737%
2024-05-17	81.8400	82.170000	80.38000	80.38	-1.712%	67,968	+37.223%
2024-05-16	81.3500	82.410000	81.18150	81.78	+0.578%	50,464	+34.874%
2024-05-15	80.0000	81.370000	79.50000	81.31	+1.777%	75,665	+35.654%
2024-05-14	81.5800	81.580000	79.16000	79.89	-2.000%	46,071	+38.065%
2024-05-13	83.5900	83.970000	81.41000	81.52	-3.309%	46,781	+35.304%
2024-05-10	85.4700	85.470000	82.82000	84.31	-1.794%	30,913	+30.827%
2024-05-09	86.0780	86.078000	85.02010	85.85	+0.105%	15,414	+28.480%
2024-05-08	84.7700	86.060000	84.22820	85.76	+1.084%	15,917	+28.615%
2024-05-07	84.0100	85.325000	84.01000	84.84	+0.784%	17,764	+30.009%
2024-05-06	83.9500	84.749000	83.82500	84.18	+0.119%	18,288	+31.029%
2024-05-03	84.4600	84.830000	83.34500	84.08	+0.382%	17,634	+31.185%
2024-05-02	83.7800	84.050000	83.22000	83.76	+0.758%	22,982	+31.686%
2024-05-01	82.4600	84.080000	82.46000	83.13	+1.390%	37,651	+32.684%
2024-04-30	81.6000	82.800000	81.43500	81.99	-0.037%	27,316	+34.529%
2024-04-29	82.4600	83.085800	81.66650	82.02	-1.157%	21,888	+34.479%
2024-04-26	82.7600	83.557600	82.76000	82.98	+0.036%	16,017	+32.924%
2024-04-25	83.3450	83.345000	82.27000	82.95	-0.528%	19,242	+32.972%
2024-04-24	83.4400	83.710000	83.06000	83.39	-0.060%	19,513	+32.270%
2024-04-23	82.9550	83.880000	82.79000	83.44	+1.397%	25,411	+32.191%
2024-04-22	81.6600	82.910000	81.60000	82.29	+0.846%	47,577	+34.038%
2024-04-19	79.7600	81.625000	79.76000	81.60	+2.013%	28,072	+35.172%
2024-04-18	79.7500	80.355000	79.54000	79.99	+0.781%	31,063	+37.892%
2024-04-17	79.2400	79.841000	79.03000	79.37	+0.291%	22,781	+38.969%
2024-04-16	79.4600	79.962500	78.94000	79.14	-0.252%	15,576	+39.373%
2024-04-15	80.1500	80.150000	78.85000	79.34	-0.314%	19,437	+39.022%
2024-04-12	79.7600	79.990000	79.10500	79.59	-0.201%	17,982	+38.585%
2024-04-11	79.8050	80.010000	79.62000	79.75	+0.088%	34,237	+38.307%
2024-04-10	80.4800	80.480000	78.57000	79.68	-1.642%	29,789	+38.429%
2024-04-09	82.6500	82.650000	80.91000	81.01	-1.651%	15,655	+36.156%
2024-04-08	83.2000	83.555000	82.35000	82.37	-0.783%	28,423	+33.908%
2024-04-05	82.8500	83.170000	82.36000	83.02	+0.472%	26,041	+32.860%
2024-04-04	82.3800	83.200000	81.89000	82.63	+0.965%	40,642	+33.487%
2024-04-03	82.1500	82.150000	81.26000	81.84	-0.159%	35,747	+34.775%
2024-04-02	82.7700	82.770000	81.83000	81.97	-1.146%	39,413	+34.561%
2024-04-01	83.9100	83.910000	82.54000	82.92	-1.050%	38,057	+33.020%
2024-03-28	82.0000	83.800000	81.85000	83.80	+2.370%	60,166	+31.623%
2024-03-27	81.8500	82.180000	81.06000	81.86	+0.553%	30,190	+34.742%
2024-03-26	80.7000	81.690000	80.70000	81.41	+1.156%	38,461	+35.487%
2024-03-25	79.1800	80.480000	79.18000	80.48	+1.284%	29,138	+37.053%
2024-03-22	80.3600	80.360000	79.24000	79.46	-0.997%	38,143	+38.812%
2024-03-21	79.4400	80.390000	78.80000	80.26	+1.582%	57,620	+37.428%
2024-03-20	76.9500	79.010000	76.65000	79.01	+2.704%	64,919	+39.603%
2024-03-19	76.1300	76.960000	76.13000	76.93	+1.317%	41,207	+43.377%
2024-03-18	75.9900	76.810000	75.82000	75.93	-0.171%	42,543	+45.265%
2024-03-15	74.9300	76.220000	74.93000	76.06	+1.332%	169,419	+45.017%
2024-03-14	76.6500	76.660000	74.93500	75.06	-1.882%	25,738	+46.949%
2024-03-13	76.0000	76.940000	76.00000	76.50	+0.724%	31,039	+44.183%
2024-03-12	75.8100	75.990000	75.04010	75.95	-0.053%	25,783	+45.227%
2024-03-11	75.1357	76.060000	75.05500	75.99	+0.383%	35,565	+45.151%
2024-03-08	75.8900	76.020000	74.76000	75.70	-0.092%	25,765	+45.707%
2024-03-07	76.2500	76.450000	75.26500	75.77	+0.119%	27,899	+45.572%
2024-03-06	74.6000	75.740000	74.36000	75.68	+1.366%	55,784	+45.745%
2024-03-05	75.9800	75.980000	74.33000	74.66	-1.517%	34,115	+47.736%
2024-03-04	74.9800	76.800000	74.53000	75.81	+1.201%	56,273	+45.495%
2024-03-01	77.3000	77.300000	74.38000	74.91	-3.129%	44,117	+47.243%
2024-02-29	74.5300	77.360000	73.97500	77.33	-2.766%	168,788	+42.635%
2024-02-28	79.3800	80.960000	78.80000	79.53	+0.633%	135,618	+38.690%
2024-02-27	79.2300	80.160000	78.93000	79.03	-0.114%	112,214	+39.567%
2024-02-26	78.8200	79.219900	78.16000	79.12	+0.419%	54,161	+39.408%
2024-02-23	78.5500	79.570000	77.70000	78.79	-0.051%	52,532	+39.992%
2024-02-22	79.6200	79.850000	78.51500	78.83	-1.549%	49,073	+39.921%
2024-02-21	80.4500	81.310000	78.80000	80.07	-0.262%	38,935	+37.754%
2024-02-20	78.2400	82.190000	77.73000	80.28	+2.607%	91,936	+37.394%
2024-02-16	78.5900	79.225000	77.60000	78.24	-0.217%	33,863	+40.976%
2024-02-15	76.3800	78.785000	75.79110	78.41	+2.671%	26,766	+40.671%
2024-02-14	75.5000	76.550000	75.50000	76.37	+1.556%	16,564	+44.428%
2024-02-13	77.0100	77.920000	74.85000	75.20	-3.627%	28,227	+46.676%
2024-02-12	77.6301	78.360000	77.09000	78.03	+2.000%	44,473	+41.356%
2024-02-09	76.8900	76.990000	76.32000	76.50	0.000%	23,666	+44.183%
2024-02-08	76.5000	76.800000	75.08500	76.50	-0.494%	41,716	+44.183%
2024-02-07	78.1500	78.150000	76.52000	76.88	-1.612%	17,628	+43.470%
2024-02-06	77.3700	78.530000	77.35000	78.14	+0.295%	17,080	+41.157%
2024-02-05	76.5200	78.090000	75.65000	77.91	+1.011%	26,410	+41.574%
2024-02-02	78.7700	78.820000	76.99000	77.13	-2.416%	22,344	+43.005%
2024-02-01	79.0200	79.350000	78.82000	79.04	-0.164%	17,549	+39.550%
2024-01-31	81.1700	81.170000	79.17000	79.17	-2.488%	25,420	+39.320%
2024-01-30	81.8700	81.990000	80.81000	81.19	-1.564%	19,762	+35.854%
2024-01-29	82.9700	82.970000	81.50000	82.48	-0.254%	15,711	+33.729%
2024-01-26	84.0200	84.020000	81.57320	82.69	-0.923%	40,319	+33.390%