Dark

EYE
National Vision Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:21:10 PM EDT

16.55USD+0.915%(+0.15)927,174

16.55Bid 16.56Ask 0.01Spread

Pre-market

Sep 28, 2026 9:15:30 AM EDT

16.90USD+3.063%(+0.50)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

16.40USD+0.030%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.5300	16.8600	16.2700	16.5500	+0.915%	927,174	0.000%
2026-10-01	16.4800	16.6200	16.2400	16.4000	+0.122%	1,707,009	+0.915%
2026-09-30	16.5500	16.6900	16.1150	16.3800	0.000%	1,592,496	+1.038%
2026-09-29	16.2000	16.5750	16.1200	16.3800	+1.613%	1,674,831	+1.038%
2026-09-28	16.3800	16.6200	15.9100	16.1200	-2.480%	2,375,964	+2.667%
2026-09-25	16.5700	16.8100	16.4100	16.5300	+0.731%	1,337,439	+0.121%
2026-09-24	16.5200	16.7100	16.1400	16.4100	+0.306%	1,721,247	+0.853%
2026-09-23	16.4800	16.8150	16.0200	16.3600	-1.446%	2,390,001	+1.161%
2026-09-22	16.8000	17.0000	15.9500	16.6000	+0.912%	5,102,099	-0.301%
2026-09-21	17.0500	17.1200	16.4300	16.4500	-2.519%	1,646,618	+0.608%
2026-09-18	16.8200	16.9300	16.5850	16.8750	+0.030%	5,105,883	-1.926%
2026-09-17	16.5200	16.9300	15.9600	16.8700	+2.553%	2,109,926	-1.897%
2026-09-16	16.0600	17.0600	16.0500	16.4500	+3.785%	2,841,448	+0.608%
2026-09-15	17.4300	17.4300	15.8100	15.8500	-9.480%	2,472,561	+4.416%
2026-09-14	17.2800	17.6250	17.0400	17.5100	+1.272%	2,312,561	-5.483%
2026-09-11	17.3900	17.7700	17.2200	17.2900	+0.934%	2,658,969	-4.280%
2026-09-10	17.0700	17.6600	16.9300	17.1300	+0.058%	2,412,385	-3.386%
2026-09-09	16.7100	17.2100	16.4850	17.1200	+0.706%	1,701,862	-3.329%
2026-09-08	16.7100	17.1100	16.4801	17.0000	+1.553%	2,075,613	-2.647%
2026-09-04	16.8100	17.2200	16.6250	16.7400	-0.771%	1,004,662	-1.135%
2026-09-03	17.0200	17.2900	16.4408	16.8700	+0.297%	2,051,611	-1.897%
2026-09-02	16.7400	17.1100	16.7000	16.8200	+0.779%	2,608,621	-1.605%
2026-09-01	17.0700	17.4700	16.6400	16.6900	-2.283%	2,178,954	-0.839%
2026-08-31	17.5300	17.9600	17.0200	17.0800	-1.726%	2,394,669	-3.103%
2026-08-28	17.8900	18.3250	17.3200	17.3800	-2.742%	1,660,039	-4.776%
2026-08-27	18.4400	18.7200	17.6000	17.8700	-4.285%	1,648,867	-7.387%
2026-08-26	18.7500	19.0100	18.5400	18.6700	-0.107%	2,652,055	-11.355%
2026-08-25	18.1400	18.9700	17.8700	18.6900	+2.523%	2,808,060	-11.450%
2026-08-24	18.0600	18.6900	17.9200	18.2300	+1.957%	2,431,485	-9.216%
2026-08-21	18.5400	18.5400	17.7000	17.8800	-2.773%	2,297,577	-7.438%
2026-08-20	18.5100	18.6806	18.0250	18.3900	-2.801%	1,331,602	-10.005%
2026-08-19	18.9400	19.5100	18.6500	18.9200	+0.638%	2,170,188	-12.526%
2026-08-18	18.5800	19.2200	18.4500	18.8000	+1.787%	1,954,680	-11.968%
2026-08-17	19.1100	19.3400	18.4400	18.4700	-4.301%	1,392,966	-10.395%
2026-08-14	18.9200	19.3200	18.6900	19.3000	+1.312%	1,856,214	-14.249%
2026-08-13	19.7300	20.0600	18.8550	19.0500	-2.358%	3,136,007	-13.123%
2026-08-12	22.0000	22.6100	19.4950	19.5100	-11.559%	6,226,570	-15.172%
2026-08-11	22.3600	22.4300	21.5700	22.0600	-1.650%	3,236,976	-24.977%
2026-08-10	22.5200	22.5250	21.7600	22.4300	-0.532%	2,683,320	-26.215%
2026-08-07	22.4400	22.7850	22.2200	22.5500	+0.356%	1,377,586	-26.608%
2026-08-06	22.8900	22.8950	22.4300	22.4700	-2.432%	1,654,340	-26.346%
2026-08-05	23.6400	23.9000	22.9000	23.0300	-0.389%	1,793,216	-28.137%
2026-08-04	22.3500	23.2650	22.3500	23.1200	+3.122%	2,032,365	-28.417%
2026-08-03	22.1400	22.8600	22.1350	22.4200	+1.724%	1,461,605	-26.182%
2026-07-31	22.0900	22.3100	21.7100	22.0400	-1.607%	1,594,483	-24.909%
2026-07-30	22.0900	22.4100	21.6300	22.4000	+2.050%	1,342,123	-26.116%
2026-07-29	21.7500	22.3400	21.3100	21.9500	+0.642%	1,497,014	-24.601%
2026-07-28	20.8100	21.8200	20.8100	21.8100	+5.159%	2,079,751	-24.117%
2026-07-27	20.2000	20.9700	20.1644	20.7400	+4.116%	1,898,288	-20.203%
2026-07-24	20.0300	20.1100	19.4750	19.9200	-0.350%	1,199,726	-16.918%
2026-07-23	19.5100	20.0300	19.1500	19.9900	+0.858%	1,891,757	-17.209%
2026-07-22	19.8200	19.9300	19.6200	19.8200	0.000%	1,269,363	-16.498%
2026-07-21	20.0200	20.6899	19.5350	19.8200	-1.098%	1,815,327	-16.498%
2026-07-20	20.8300	20.8300	19.8300	20.0400	-3.329%	1,860,115	-17.415%
2026-07-17	20.6900	21.5200	20.5350	20.7300	-0.337%	1,483,282	-20.164%
2026-07-16	20.6550	21.1050	20.1200	20.8000	+1.118%	2,385,975	-20.433%
2026-07-15	20.3000	21.4700	20.1300	20.5700	+2.287%	2,119,240	-19.543%
2026-07-14	19.3500	20.1400	18.9800	20.1100	+4.251%	2,519,470	-17.703%
2026-07-13	19.6400	20.2800	19.1500	19.2900	-1.330%	2,550,555	-14.204%
2026-07-10	19.5700	19.7550	19.1200	19.5500	+0.102%	1,485,757	-15.345%
2026-07-09	19.4200	19.7250	19.1500	19.5300	+0.618%	1,443,237	-15.259%
2026-07-08	19.4000	19.8850	19.0600	19.4100	-1.871%	2,187,795	-14.735%
2026-07-07	20.1700	20.4300	19.7100	19.7800	-0.951%	1,730,408	-16.330%
2026-07-06	19.5400	20.2100	19.1600	19.9700	+1.063%	1,496,316	-17.126%
2026-07-02	19.1900	19.8350	18.7600	19.7600	+4.000%	1,679,743	-16.245%
2026-07-01	19.0100	19.3800	18.7500	19.0000	-0.053%	1,584,134	-12.895%
2026-06-30	18.7400	19.0200	18.3001	19.0100	+1.198%	1,362,227	-12.941%
2026-06-29	18.8600	18.9800	18.3850	18.7850	-0.398%	1,919,128	-11.898%
2026-06-26	18.0400	19.1000	17.7450	18.8600	+4.545%	3,523,962	-12.248%
2026-06-25	17.5900	18.0600	17.4400	18.0400	+2.442%	1,673,367	-8.259%
2026-06-24	16.7500	17.6300	16.7300	17.6100	+4.946%	1,626,445	-6.019%
2026-06-23	16.8500	17.3300	16.7300	16.7800	-1.061%	1,896,400	-1.371%
2026-06-22	16.9800	17.1200	16.4800	16.9600	+1.073%	1,769,144	-2.417%
2026-06-18	16.5700	17.6100	16.5400	16.7800	+2.945%	5,083,591	-1.371%
2026-06-17	17.5700	17.6500	15.9050	16.3000	-7.228%	3,598,362	+1.534%
2026-06-16	17.7800	17.9400	16.9000	17.5700	-2.171%	3,060,196	-5.805%
2026-06-15	18.6400	19.1800	17.8650	17.9600	-3.493%	2,223,898	-7.851%
2026-06-12	18.2400	18.8550	18.0950	18.6100	+1.973%	2,376,806	-11.069%
2026-06-11	17.7300	18.3150	17.2500	18.2500	+3.811%	2,991,995	-9.315%
2026-06-10	17.3500	17.7500	17.1300	17.5800	+6.804%	2,343,874	-5.859%
2026-06-09	16.4200	17.0350	16.0650	16.4600	+1.920%	2,936,460	+0.547%
2026-06-08	15.4700	16.2500	15.3500	16.1500	+4.598%	2,005,984	+2.477%
2026-06-05	15.5500	15.7200	14.9300	15.4400	-0.387%	2,204,979	+7.189%
2026-06-04	16.7000	17.0100	15.3600	15.5000	-7.074%	2,767,781	+6.774%
2026-06-03	16.3300	16.7000	15.7100	16.6800	+2.143%	2,606,431	-0.779%
2026-06-02	16.1000	16.4200	15.8400	16.3300	+1.555%	1,667,738	+1.347%
2026-06-01	16.6300	16.8300	15.9800	16.0800	-4.000%	1,787,113	+2.923%
2026-05-29	17.1600	17.4150	16.7200	16.7500	-3.625%	1,917,519	-1.194%
2026-05-28	16.7200	17.4000	16.3800	17.3800	+4.762%	1,829,904	-4.776%
2026-05-27	16.6400	16.8300	16.1000	16.5900	-0.120%	1,933,545	-0.241%
2026-05-26	17.3600	17.8400	16.5700	16.6100	-3.036%	1,991,006	-0.361%
2026-05-22	16.8900	17.3350	16.8900	17.1300	+0.943%	1,475,291	-3.386%
2026-05-21	16.5200	17.4400	16.4050	16.9700	+0.772%	2,192,636	-2.475%
2026-05-20	16.9200	17.2350	16.1200	16.8400	-0.473%	3,124,016	-1.722%
2026-05-19	17.2300	17.5200	16.7000	16.9200	-2.309%	3,963,404	-2.187%
2026-05-18	17.4300	18.1800	17.0600	17.3200	-0.745%	2,585,555	-4.446%
2026-05-15	18.0400	18.3500	17.1300	17.4500	-1.524%	3,714,917	-5.158%
2026-05-14	16.7100	18.5700	16.5200	17.7200	+4.728%	5,372,289	-6.603%
2026-05-13	18.9900	19.1900	14.7500	16.9200	-19.198%	13,323,488	-2.187%
2026-05-12	21.7800	22.4850	20.6601	20.9400	-3.945%	3,032,361	-20.965%
2026-05-11	22.9100	23.4900	21.6850	21.8000	-5.052%	2,948,174	-24.083%
2026-05-08	22.8300	23.3600	22.6400	22.9600	+0.569%	1,064,656	-27.918%
2026-05-07	22.7700	23.9100	22.4900	22.8300	+0.706%	1,129,606	-27.508%
2026-05-06	22.7200	23.1600	22.4600	22.6700	+1.025%	1,347,304	-26.996%
2026-05-05	22.1200	22.5050	21.8200	22.4400	+2.419%	1,412,488	-26.248%
2026-05-04	23.3300	23.5100	21.9000	21.9100	-6.924%	1,876,204	-24.464%
2026-05-01	23.0500	23.8100	22.8200	23.5400	+1.378%	1,070,362	-29.694%
2026-04-30	22.5400	23.2700	22.0500	23.2200	+3.707%	1,698,357	-28.725%
2026-04-29	24.0400	24.1300	22.1100	22.3900	-7.018%	2,493,656	-26.083%
2026-04-28	24.8700	25.4800	23.9050	24.0800	-2.746%	1,902,290	-31.271%
2026-04-27	23.8100	25.0800	23.7200	24.7600	+3.990%	1,578,176	-33.158%
2026-04-24	24.2400	24.5000	23.1300	23.8100	-1.408%	1,766,271	-30.491%
2026-04-23	25.2200	25.4400	24.0700	24.1500	-4.129%	642,125	-31.470%
2026-04-22	25.4700	25.6000	24.6100	25.1900	+0.239%	710,337	-34.299%
2026-04-21	25.4500	25.9600	24.7900	25.1300	-1.412%	1,370,190	-34.142%
2026-04-20	25.4500	26.4400	24.9100	25.4900	-0.740%	1,123,816	-35.073%
2026-04-17	25.6400	26.6300	25.2825	25.6800	+3.257%	1,591,409	-35.553%
2026-04-16	25.0000	25.7100	24.7900	24.8700	-1.192%	888,865	-33.454%
2026-04-15	25.3700	25.6500	24.9900	25.1700	-0.788%	889,803	-34.247%
2026-04-14	24.9300	25.5000	24.6700	25.3700	+1.888%	1,250,039	-34.765%
2026-04-13	25.5100	25.5600	24.2100	24.9000	-3.000%	1,462,779	-33.534%
2026-04-10	26.2100	26.2600	25.5900	25.6700	-2.544%	958,985	-35.528%
2026-04-09	25.4200	26.9200	25.0100	26.3400	+2.411%	1,083,647	-37.168%
2026-04-08	25.8700	26.6800	25.5100	25.7200	+6.325%	1,498,905	-35.653%
2026-04-07	24.7000	24.9800	23.7200	24.1900	-2.381%	997,840	-31.583%
2026-04-06	23.4000	24.9100	23.4000	24.7800	+4.601%	1,318,072	-33.212%
2026-04-02	22.9600	23.9750	22.1300	23.6900	-0.962%	2,749,655	-30.139%
2026-04-01	26.2900	26.5700	23.8500	23.9200	-7.645%	2,513,408	-30.811%
2026-03-31	25.1600	26.1700	24.8100	25.9000	+5.156%	1,417,402	-36.100%
2026-03-30	25.3300	25.3300	24.1800	24.6300	-2.029%	1,796,499	-32.806%
2026-03-27	27.4800	27.7000	24.7650	25.1400	-8.349%	2,521,347	-34.169%
2026-03-26	27.7100	28.5500	27.3600	27.4300	-2.245%	787,420	-39.665%
2026-03-25	27.9400	28.4650	27.4500	28.0600	+2.036%	761,029	-41.019%
2026-03-24	26.9600	27.7950	26.5200	27.5000	+0.512%	1,038,981	-39.818%
2026-03-23	27.2600	28.1100	26.8900	27.3600	+2.973%	1,920,658	-39.510%
2026-03-20	28.4000	28.8000	26.4300	26.5700	-6.575%	1,923,125	-37.712%
2026-03-19	27.9600	28.9900	27.7100	28.4400	+1.644%	1,388,637	-41.807%
2026-03-18	27.6300	28.1700	27.3100	27.9800	-0.036%	1,310,075	-40.851%
2026-03-17	27.2300	28.2600	26.9900	27.9900	+3.820%	1,095,935	-40.872%
2026-03-16	26.8500	27.4500	26.3900	26.9600	+2.588%	926,894	-38.613%
2026-03-13	25.9500	26.6100	25.5950	26.2800	+1.350%	972,504	-37.024%
2026-03-12	26.1800	26.9350	25.8000	25.9300	-2.848%	1,116,979	-36.174%
2026-03-11	27.3000	27.7400	26.2100	26.6900	-2.945%	866,443	-37.992%
2026-03-10	26.6400	27.7200	26.3400	27.5000	+2.689%	961,677	-39.818%
2026-03-09	27.3400	27.4700	25.8000	26.7800	-4.014%	1,602,445	-38.200%
2026-03-06	28.7700	29.8000	27.8600	27.9000	-4.025%	1,703,878	-40.681%
2026-03-05	28.9500	29.8400	27.4800	29.0700	+0.103%	3,419,508	-43.068%
2026-03-04	26.1200	30.0000	26.0300	29.0400	+9.050%	2,364,702	-43.010%
2026-03-03	25.8800	26.7050	25.3500	26.6300	-1.114%	1,457,592	-37.852%
2026-03-02	26.4100	27.5500	25.1400	26.9300	-0.148%	1,121,462	-38.544%
2026-02-27	26.8500	27.3050	26.2100	26.9700	-1.064%	1,610,168	-38.636%
2026-02-26	25.7200	27.5950	25.1000	27.2600	+5.373%	1,604,808	-39.288%
2026-02-25	26.0900	26.2550	25.2800	25.8700	-1.297%	929,158	-36.026%
2026-02-24	26.2500	26.9200	26.0200	26.2100	+0.306%	1,215,362	-36.856%
2026-02-23	27.2200	27.2200	25.6900	26.1300	-4.461%	1,029,092	-36.663%
2026-02-20	27.0900	28.2600	26.7100	27.3500	+0.551%	829,888	-39.488%
2026-02-19	26.8200	27.2650	26.1800	27.2000	+0.517%	981,139	-39.154%
2026-02-18	27.6700	28.2000	26.8700	27.0600	-2.522%	1,905,327	-38.840%
2026-02-17	28.2500	28.3000	27.4300	27.7600	-1.630%	849,813	-40.382%
2026-02-13	27.7900	28.6900	27.4300	28.2200	+0.822%	721,278	-41.354%
2026-02-12	28.7300	29.2800	27.5000	27.9900	-0.709%	859,717	-40.872%
2026-02-11	28.1800	28.4100	27.1200	28.1900	+1.512%	1,032,558	-41.291%
2026-02-10	28.2800	28.3500	27.5506	27.7700	-3.240%	898,892	-40.403%
2026-02-09	28.9000	28.9050	28.0850	28.7000	-0.761%	711,249	-42.334%
2026-02-06	27.8100	29.0400	26.8000	28.9200	+4.707%	1,139,302	-42.773%
2026-02-05	27.4000	27.6900	26.5500	27.6200	+0.729%	1,457,003	-40.080%
2026-02-04	27.3500	27.7200	26.5300	27.4200	+0.256%	1,106,467	-39.643%
2026-02-03	27.2300	27.9000	26.7100	27.3500	+1.034%	1,474,689	-39.488%
2026-02-02	26.2500	27.2500	26.2050	27.0700	+2.732%	1,366,990	-38.862%
2026-01-30	26.2100	26.7800	25.6850	26.3500	-0.716%	1,729,440	-37.192%
2026-01-29	25.7500	26.8700	25.6100	26.5400	+3.148%	1,628,178	-37.641%
2026-01-28	26.5300	26.7500	25.4700	25.7300	-2.538%	1,105,391	-35.678%
2026-01-27	26.5200	26.5950	25.8100	26.4000	+0.076%	1,007,495	-37.311%
2026-01-26	26.6600	26.8100	26.2800	26.3800	-1.050%	973,368	-37.263%
2026-01-23	26.6500	27.2400	25.9500	26.6600	-0.374%	1,237,454	-37.922%
2026-01-22	27.2800	27.6300	26.7500	26.7600	-1.654%	759,149	-38.154%
2026-01-21	27.4600	27.9350	26.6900	27.2100	+0.074%	963,423	-39.177%
2026-01-20	27.2000	27.8200	26.8300	27.1900	-2.928%	839,920	-39.132%
2026-01-16	29.4300	29.4350	27.9004	28.0100	-4.825%	1,256,761	-40.914%
2026-01-15	28.6200	30.0200	28.3300	29.4300	+3.227%	1,628,970	-43.765%
2026-01-14	28.4400	28.6800	27.7900	28.5100	+0.035%	1,269,799	-41.950%
2026-01-13	27.5900	28.6400	27.4000	28.5000	+3.939%	1,323,366	-41.930%
2026-01-12	26.0700	27.5000	25.6100	27.4200	+4.100%	1,073,859	-39.643%
2026-01-09	26.7700	27.3800	25.7300	26.3400	-1.311%	1,102,570	-37.168%
2026-01-08	26.3000	27.1850	26.0900	26.6900	+0.755%	723,931	-37.992%
2026-01-07	27.0900	27.8900	26.4200	26.4900	-2.179%	958,915	-37.524%
2026-01-06	26.0400	27.3050	25.6800	27.0800	+3.675%	1,533,981	-38.885%
2026-01-05	25.9200	26.6350	25.7362	26.1200	+0.655%	1,281,341	-36.639%
2026-01-02	26.1300	26.5100	25.8800	25.9500	+0.503%	1,238,325	-36.224%
2025-12-31	25.9700	26.2000	25.5700	25.8200	-0.463%	952,911	-35.902%
2025-12-30	26.5400	26.5400	25.9100	25.9400	-2.334%	819,228	-36.199%
2025-12-29	27.8300	27.8300	26.3700	26.5600	-5.143%	1,542,315	-37.688%
2025-12-26	28.0500	28.3050	27.7800	28.0000	-1.060%	617,010	-40.893%
2025-12-24	28.1000	28.8050	27.7000	28.3000	+0.891%	395,411	-41.519%
2025-12-23	28.9800	29.1200	27.9500	28.0500	-3.575%	997,309	-40.998%
2025-12-22	28.7500	29.4500	28.5350	29.0900	+1.607%	857,363	-43.108%
2025-12-19	28.1100	29.1450	27.6900	28.6300	+1.597%	3,699,588	-42.194%
2025-12-18	28.7800	28.7800	27.4000	28.1800	-0.775%	1,290,046	-41.270%
2025-12-17	28.6500	29.1100	28.3000	28.4000	-0.699%	759,205	-41.725%
2025-12-16	28.7100	28.9600	28.0500	28.6000	-1.107%	889,502	-42.133%
2025-12-15	28.9100	29.3900	28.5300	28.9200	+0.312%	1,339,898	-42.773%
2025-12-12	29.3900	29.7400	28.5950	28.8300	-1.436%	1,170,262	-42.595%
2025-12-11	29.4000	29.7600	28.7050	29.2500	-0.713%	1,165,988	-43.419%
2025-12-10	29.1700	29.8700	28.2800	29.4600	+2.185%	1,686,785	-43.822%
2025-12-09	28.2900	29.2000	28.0700	28.8300	+2.053%	1,199,123	-42.595%
2025-12-08	29.6000	29.6500	28.0000	28.2500	-3.518%	1,826,557	-41.416%
2025-12-05	28.2100	29.3600	27.9300	29.2800	+4.014%	1,407,479	-43.477%
2025-12-04	28.4500	28.8700	27.6300	28.1500	-1.297%	963,813	-41.208%
2025-12-03	28.0300	29.0500	27.6700	28.5200	+2.149%	2,130,398	-41.971%
2025-12-02	27.9900	28.3550	27.5400	27.9200	-0.250%	1,098,677	-40.723%
2025-12-01	28.2400	28.6500	27.9150	27.9900	-2.981%	1,061,867	-40.872%
2025-11-28	28.9900	29.0750	28.5500	28.8500	-0.552%	560,839	-42.634%
2025-11-26	28.4500	29.2400	28.4200	29.0100	+2.148%	1,499,407	-42.951%
2025-11-25	27.9350	28.8400	27.3900	28.4000	+1.465%	1,524,306	-41.725%
2025-11-24	26.6000	28.2200	26.2600	27.9900	+5.265%	2,928,874	-40.872%
2025-11-21	24.4500	26.6300	24.2042	26.5900	+8.133%	2,318,296	-37.759%
2025-11-20	25.1300	25.7000	24.5300	24.5900	-0.526%	1,409,147	-32.696%
2025-11-19	25.0000	25.2800	24.2300	24.7200	-0.763%	1,481,619	-33.050%
2025-11-18	24.8500	25.7900	24.3400	24.9100	+1.840%	2,224,293	-33.561%
2025-11-17	23.9800	25.6900	23.7000	24.4600	+3.207%	3,263,025	-32.339%
2025-11-14	23.1000	24.1000	22.8300	23.7000	+0.127%	1,804,846	-30.169%
2025-11-13	24.7300	24.9000	23.4050	23.6700	-4.325%	1,167,881	-30.080%
2025-11-12	24.3200	24.9100	24.0750	24.7400	+2.528%	1,639,821	-33.104%
2025-11-11	24.0500	24.2600	23.4800	24.1300	-0.041%	1,080,563	-31.413%
2025-11-10	24.4700	24.7800	23.8000	24.1400	+0.041%	1,552,355	-31.442%
2025-11-07	23.4300	24.7500	23.2750	24.1300	+2.790%	2,019,456	-31.413%
2025-11-06	24.6000	24.6000	23.0200	23.4750	-4.960%	2,559,702	-29.499%
2025-11-05	23.2800	25.4800	22.0000	24.7000	-3.516%	5,000,598	-32.996%
2025-11-04	26.2500	26.3500	25.3200	25.6000	-2.957%	2,629,442	-35.352%
2025-11-03	25.6900	26.7500	25.4380	26.3800	+2.447%	1,772,148	-37.263%
2025-10-31	26.2100	26.2900	25.6900	25.7500	-1.942%	1,640,988	-35.728%
2025-10-30	26.7800	26.8500	25.8300	26.2600	-2.813%	1,891,378	-36.976%
2025-10-29	26.8200	27.8400	26.5900	27.0200	+1.123%	1,786,449	-38.749%
2025-10-28	25.9700	27.0000	25.5000	26.7200	+2.967%	1,421,573	-38.061%
2025-10-27	25.6600	26.1750	25.4400	25.9500	+1.885%	1,359,843	-36.224%
2025-10-24	25.6100	26.1800	25.4250	25.4700	-0.547%	1,320,894	-35.022%
2025-10-23	25.5900	25.8300	25.2400	25.6100	-0.350%	1,229,341	-35.377%
2025-10-22	25.1700	25.7200	24.8300	25.7000	+1.621%	1,924,603	-35.603%
2025-10-21	25.5300	25.6800	25.0100	25.2900	-0.785%	1,665,605	-34.559%
2025-10-20	26.0500	26.5100	25.3120	25.4900	-1.240%	1,649,445	-35.073%
2025-10-17	26.9200	27.3550	25.8000	25.8100	-4.584%	2,047,996	-35.878%
2025-10-16	27.1500	27.6500	26.6100	27.0500	-0.368%	1,542,829	-38.817%
2025-10-15	26.9600	27.5000	26.3900	27.1500	+0.929%	1,329,704	-39.042%
2025-10-14	25.9200	26.9200	25.8600	26.9000	+2.010%	1,700,812	-38.476%
2025-10-13	26.0100	26.6493	25.8900	26.3700	+3.169%	1,547,144	-37.239%
2025-10-10	27.3000	27.3250	25.1550	25.5600	-6.647%	2,317,660	-35.250%
2025-10-09	27.6400	28.1728	27.1400	27.3800	-0.581%	1,252,415	-39.554%
2025-10-08	27.8000	27.9400	26.9350	27.5400	-0.935%	1,734,866	-39.906%
2025-10-07	28.1500	28.4700	27.1100	27.8000	-1.243%	1,419,085	-40.468%
2025-10-06	28.8500	29.0050	27.4300	28.1500	-2.494%	1,516,165	-41.208%
2025-10-03	29.4300	29.5600	28.5500	28.8700	-1.333%	1,283,278	-42.674%
2025-10-02	29.0000	29.4300	28.4200	29.2600	+0.550%	1,698,493	-43.438%
2025-10-01	29.0400	29.5950	28.7400	29.1000	-0.308%	1,407,872	-43.127%
2025-09-30	29.2200	29.3600	28.7200	29.1900	-0.171%	1,738,396	-43.303%
2025-09-29	28.8453	29.3000	28.1400	29.2400	+2.453%	3,762,916	-43.399%
2025-09-26	27.4500	28.8000	27.4300	28.5400	+4.161%	1,680,058	-42.011%
2025-09-25	27.8900	28.7800	27.3600	27.4000	-3.453%	2,549,726	-39.599%
2025-09-24	27.3500	28.4500	27.1700	28.3800	+3.842%	1,977,375	-41.684%
2025-09-23	26.6300	27.9800	26.6300	27.3300	+2.744%	1,720,862	-39.444%
2025-09-22	27.0000	27.0000	26.0200	26.6000	-1.189%	2,531,228	-37.782%
2025-09-19	26.3500	27.0500	25.8100	26.9200	+1.854%	5,651,021	-38.522%
2025-09-18	24.7000	26.6400	24.7000	26.4300	+6.358%	4,279,308	-37.382%
2025-09-17	24.2100	24.9530	23.6300	24.8500	+3.412%	1,979,310	-33.400%
2025-09-16	23.5500	24.1300	23.4100	24.0300	+1.779%	1,875,325	-31.128%
2025-09-15	23.1300	23.9100	22.9300	23.6100	+2.697%	1,656,583	-29.903%
2025-09-12	23.1700	23.4500	22.8500	22.9900	-1.161%	1,279,556	-28.012%
2025-09-11	22.8700	23.3200	22.7150	23.2600	+2.829%	1,143,967	-28.848%
2025-09-10	22.7500	22.9000	22.3300	22.6200	-0.659%	1,036,599	-26.835%
2025-09-09	23.1300	23.4450	22.7600	22.7700	-1.343%	1,139,757	-27.317%
2025-09-08	23.6100	23.7100	22.9300	23.0800	-1.704%	995,058	-28.293%
2025-09-05	23.2600	23.5400	23.1050	23.4800	+1.601%	1,398,275	-29.514%
2025-09-04	23.0000	23.4300	22.7600	23.1100	+1.404%	2,611,865	-28.386%
2025-09-03	21.8400	22.8000	21.5101	22.7900	+3.874%	2,739,358	-27.380%
2025-09-02	22.5050	22.6400	21.8700	21.9400	-4.359%	2,330,237	-24.567%
2025-08-29	23.3700	23.4250	22.6500	22.9400	-1.966%	2,347,037	-27.855%
2025-08-28	24.3900	25.0500	23.3900	23.4000	-4.059%	4,048,554	-29.274%
2025-08-27	24.2600	24.4200	23.9800	24.3900	-0.652%	2,450,703	-32.144%
2025-08-26	23.9500	24.6000	23.7100	24.5500	+2.591%	1,967,949	-32.587%
2025-08-25	24.5300	24.6150	23.9000	23.9300	-3.625%	1,319,588	-30.840%
2025-08-22	24.2300	24.8450	23.7750	24.8300	+3.286%	2,657,825	-33.347%
2025-08-21	23.9400	24.1300	23.4700	24.0400	-0.661%	2,333,593	-31.156%
2025-08-20	23.7400	24.2350	23.6800	24.2000	+2.499%	2,628,462	-31.612%
2025-08-19	24.0000	24.1300	23.2500	23.6100	-1.089%	1,086,008	-29.903%
2025-08-18	22.6900	24.1400	22.6400	23.8700	+5.015%	2,564,047	-30.666%
2025-08-15	22.9600	23.0000	22.5750	22.7300	-0.959%	1,282,944	-27.189%
2025-08-14	22.9200	23.3300	22.7300	22.9500	-1.163%	1,376,466	-27.887%
2025-08-13	23.2300	23.8000	22.6900	23.2200	+0.869%	1,738,836	-28.725%
2025-08-12	22.7500	23.1200	22.3500	23.0200	+1.187%	2,649,071	-28.106%
2025-08-11	22.7050	22.9100	22.2760	22.7500	+0.486%	2,125,533	-27.253%
2025-08-08	24.1600	24.4300	22.4500	22.6400	-6.330%	2,546,444	-26.899%
2025-08-07	24.3400	24.6200	23.4050	24.1700	+1.214%	2,740,672	-31.527%
2025-08-06	24.7400	25.2500	23.2000	23.8800	-3.748%	4,130,278	-30.695%
2025-08-05	25.1100	25.3200	24.5450	24.8100	-1.037%	4,105,954	-33.293%
2025-08-04	24.5900	25.2600	24.3000	25.0700	+3.552%	2,291,191	-33.985%
2025-08-01	24.2200	24.2200	23.6600	24.2100	-0.206%	1,809,928	-31.640%
2025-07-31	24.4100	24.4900	24.0400	24.2600	-0.736%	1,718,171	-31.781%
2025-07-30	25.2000	25.3200	24.1200	24.4400	-0.448%	2,018,444	-32.283%
2025-07-29	24.7600	24.8500	24.1100	24.5500	+0.286%	1,893,463	-32.587%
2025-07-28	25.0900	25.0900	23.8950	24.4800	-2.158%	2,092,838	-32.394%
2025-07-25	25.3600	25.5650	24.7700	25.0200	-1.263%	1,390,242	-33.853%
2025-07-24	25.3500	25.6650	25.2200	25.3400	-0.549%	1,096,493	-34.688%
2025-07-23	25.2600	25.5400	25.0450	25.4800	+1.961%	1,440,767	-35.047%
2025-07-22	25.3500	25.4600	24.6600	24.9900	-1.264%	2,080,845	-33.774%
2025-07-21	25.3100	25.6500	24.8700	25.3100	+0.877%	1,866,900	-34.611%
2025-07-18	25.4200	25.5100	25.0000	25.0900	0.000%	1,833,917	-34.037%
2025-07-17	25.3300	25.4100	24.6500	25.0900	-0.987%	1,831,710	-34.037%
2025-07-16	25.4500	25.4500	24.9700	25.3400	+0.317%	2,294,332	-34.688%
2025-07-15	25.1000	25.5150	24.8450	25.2600	+1.000%	2,399,917	-34.481%
2025-07-14	24.4100	25.2300	24.2950	25.0100	+2.249%	2,465,770	-33.826%
2025-07-11	24.5800	24.8700	24.2400	24.4600	-0.326%	1,368,747	-32.339%
2025-07-10	25.2300	25.3850	24.5000	24.5400	-2.812%	2,152,226	-32.559%
2025-07-09	24.7550	25.2850	24.4100	25.2500	+2.103%	2,379,450	-34.455%
2025-07-08	24.5800	24.8680	23.7600	24.7300	+6.001%	3,605,724	-33.077%
2025-07-07	23.9300	24.3200	23.2300	23.3300	-2.385%	2,367,745	-29.061%
2025-07-03	24.0900	24.1700	23.5000	23.9000	-1.076%	1,076,197	-30.753%
2025-07-02	24.0200	24.3008	23.7500	24.1600	-0.165%	1,770,712	-31.498%
2025-07-01	23.0400	24.6850	23.0350	24.2000	+5.172%	3,651,446	-31.612%
2025-06-30	23.1600	23.1950	22.6150	23.0100	-0.691%	2,655,868	-28.075%
2025-06-27	23.2200	23.4100	22.9200	23.1700	+0.477%	1,989,706	-28.571%
2025-06-26	23.0950	23.1470	22.0700	23.0600	+0.043%	3,845,800	-28.231%
2025-06-25	23.1900	23.4150	22.9000	23.0500	-0.173%	2,284,446	-28.200%
2025-06-24	22.6900	23.1550	22.5750	23.0900	+1.763%	2,350,295	-28.324%
2025-06-23	22.7000	22.8300	21.9900	22.6900	-0.830%	3,413,383	-27.060%
2025-06-20	23.2200	23.3300	22.6700	22.8800	-0.522%	2,907,769	-27.666%
2025-06-18	22.5000	23.2200	22.3800	23.0000	+2.862%	2,613,981	-28.043%
2025-06-17	22.0500	22.4800	22.0500	22.3600	+0.045%	1,857,857	-25.984%
2025-06-16	21.5700	22.4550	21.3800	22.3500	+3.905%	2,624,775	-25.951%
2025-06-13	21.3600	21.7100	21.1700	21.5100	+0.655%	2,696,941	-23.059%
2025-06-12	21.4400	21.5200	21.1500	21.3700	-0.512%	1,687,810	-22.555%
2025-06-11	21.1100	21.8400	21.0100	21.4800	+2.188%	2,369,309	-22.952%
2025-06-10	21.0600	21.1000	20.6850	21.0200	+0.048%	1,534,191	-21.265%
2025-06-09	21.3400	21.3850	20.8000	21.0100	-0.095%	1,621,573	-21.228%
2025-06-06	21.0100	21.1850	20.7750	21.0300	+0.815%	1,818,700	-21.303%
2025-06-05	21.0000	21.1000	20.6600	20.8600	-0.144%	2,432,561	-20.662%
2025-06-04	21.2700	21.2700	20.5900	20.8900	-2.017%	2,284,485	-20.775%
2025-06-03	21.3000	21.7300	21.1250	21.3200	+0.613%	2,504,182	-22.373%
2025-06-02	19.8400	21.4100	19.6700	21.1900	+6.966%	4,257,881	-21.897%
2025-05-30	19.9900	20.0900	19.6600	19.8100	-0.702%	2,228,119	-16.456%
2025-05-29	19.4350	20.1550	19.3250	19.9500	+3.690%	3,396,598	-17.043%
2025-05-28	19.1300	19.3050	18.8500	19.2400	+1.210%	2,851,073	-13.981%
2025-05-27	19.2600	19.3550	18.8900	19.0100	+0.849%	1,908,196	-12.941%
2025-05-23	18.2700	19.0000	18.2700	18.8500	+0.587%	1,518,696	-12.202%
2025-05-22	18.6300	18.7800	18.4100	18.7400	+0.483%	2,461,644	-11.686%
2025-05-21	18.9900	19.2200	18.5620	18.6500	-3.767%	2,319,764	-11.260%
2025-05-20	19.1000	19.4900	19.0950	19.3800	+0.832%	2,348,951	-14.603%
2025-05-19	18.7500	19.3700	18.7500	19.2200	0.000%	1,870,004	-13.892%
2025-05-16	18.6900	19.4000	18.6900	19.2200	+3.306%	2,782,804	-13.892%
2025-05-15	18.4300	18.7200	18.1000	18.6050	-0.134%	2,519,387	-11.045%
2025-05-14	18.6500	19.4100	18.5400	18.6300	-1.220%	5,121,744	-11.165%
2025-05-13	18.7400	18.9300	18.4000	18.8600	+0.533%	2,854,657	-12.248%
2025-05-12	18.4300	18.8400	17.9850	18.7600	+9.260%	4,922,392	-11.780%
2025-05-09	17.2200	17.2600	16.6100	17.1700	+2.938%	4,108,661	-3.611%
2025-05-08	15.9800	16.8600	15.7400	16.6800	+6.855%	5,681,166	-0.779%
2025-05-07	14.9500	15.6300	14.3800	15.6100	+17.104%	11,381,580	+6.022%
2025-05-06	13.2500	13.5000	13.0200	13.3300	+0.604%	4,353,535	+24.156%
2025-05-05	12.9900	13.4950	12.9800	13.2500	+0.837%	2,564,772	+24.906%
2025-05-02	13.0600	13.3400	13.0000	13.1400	+1.860%	2,048,430	+25.951%
2025-05-01	12.4300	12.9600	12.4300	12.9000	+4.453%	3,407,997	+28.295%
2025-04-30	12.0900	12.4000	11.9000	12.3500	+0.488%	1,425,527	+34.008%
2025-04-29	12.1600	12.5100	11.9500	12.2900	-0.122%	1,787,766	+34.662%
2025-04-28	12.2800	12.4900	12.1200	12.3050	+0.041%	1,665,265	+34.498%
2025-04-25	12.2000	12.3200	11.9600	12.3000	+1.068%	917,294	+34.553%
2025-04-24	11.6100	12.3400	11.5050	12.1700	+4.017%	2,546,566	+35.990%
2025-04-23	11.8400	12.3650	11.6900	11.7000	+1.916%	1,432,581	+41.453%
2025-04-22	11.1400	11.5050	10.9000	11.4800	+4.364%	2,096,822	+44.164%
2025-04-21	11.4900	11.6000	10.7500	11.0000	-5.741%	2,410,834	+50.455%
2025-04-17	11.4200	11.7100	11.3600	11.6700	+2.100%	1,925,890	+41.817%
2025-04-16	11.6100	11.7550	11.2850	11.4300	-1.973%	1,209,952	+44.794%
2025-04-15	11.7600	12.0000	11.6200	11.6600	-1.520%	1,490,800	+41.938%
2025-04-14	11.7000	11.9500	11.4300	11.8400	+2.600%	2,568,322	+39.780%