Dark

EYE
National Vision Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:53 PM EDT

19.77USD+4.053%(+0.77)1,679,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.00)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

19.76USD-0.051%(-0.01)257,672

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	19.1900	19.835000	18.7600	19.7600	+4.000%	1,679,743	0.000%
2026-07-01	19.0100	19.380000	18.7500	19.0000	-0.053%	1,584,134	+4.000%
2026-06-30	18.7400	19.020000	18.3001	19.0100	+1.198%	1,362,227	+3.945%
2026-06-29	18.8600	18.980000	18.3850	18.7850	-0.398%	1,919,128	+5.190%
2026-06-26	18.0400	19.100000	17.7450	18.8600	+4.545%	3,523,962	+4.772%
2026-06-25	17.5900	18.060000	17.4400	18.0400	+2.442%	1,673,367	+9.534%
2026-06-24	16.7500	17.630000	16.7300	17.6100	+4.946%	1,626,445	+12.209%
2026-06-23	16.8500	17.330000	16.7300	16.7800	-1.061%	1,896,400	+17.759%
2026-06-22	16.9800	17.120000	16.4800	16.9600	+1.073%	1,769,144	+16.509%
2026-06-18	16.5700	17.610000	16.5400	16.7800	+2.945%	5,083,591	+17.759%
2026-06-17	17.5700	17.650000	15.9050	16.3000	-7.228%	3,598,362	+21.227%
2026-06-16	17.7800	17.940000	16.9000	17.5700	-2.171%	3,060,196	+12.464%
2026-06-15	18.6400	19.180000	17.8650	17.9600	-3.493%	2,223,898	+10.022%
2026-06-12	18.2400	18.855000	18.0950	18.6100	+1.973%	2,376,806	+6.179%
2026-06-11	17.7300	18.315000	17.2500	18.2500	+3.811%	2,991,995	+8.274%
2026-06-10	17.3500	17.750000	17.1300	17.5800	+6.804%	2,343,874	+12.400%
2026-06-09	16.4200	17.035000	16.0650	16.4600	+1.920%	2,936,460	+20.049%
2026-06-08	15.4700	16.250000	15.3500	16.1500	+4.598%	2,005,984	+22.353%
2026-06-05	15.5500	15.720000	14.9300	15.4400	-0.387%	2,204,979	+27.979%
2026-06-04	16.7000	17.010000	15.3600	15.5000	-7.074%	2,767,781	+27.484%
2026-06-03	16.3300	16.700000	15.7100	16.6800	+2.143%	2,606,431	+18.465%
2026-06-02	16.1000	16.420000	15.8400	16.3300	+1.555%	1,667,738	+21.004%
2026-06-01	16.6300	16.830000	15.9800	16.0800	-4.000%	1,787,113	+22.886%
2026-05-29	17.1600	17.415000	16.7200	16.7500	-3.625%	1,917,519	+17.970%
2026-05-28	16.7200	17.400000	16.3800	17.3800	+4.762%	1,829,904	+13.694%
2026-05-27	16.6400	16.830000	16.1000	16.5900	-0.120%	1,933,545	+19.108%
2026-05-26	17.3600	17.840000	16.5700	16.6100	-3.036%	1,991,006	+18.964%
2026-05-22	16.8900	17.335000	16.8900	17.1300	+0.943%	1,475,291	+15.353%
2026-05-21	16.5200	17.440000	16.4050	16.9700	+0.772%	2,192,636	+16.441%
2026-05-20	16.9200	17.235000	16.1200	16.8400	-0.473%	3,124,016	+17.340%
2026-05-19	17.2300	17.520000	16.7000	16.9200	-2.309%	3,963,404	+16.785%
2026-05-18	17.4300	18.180000	17.0600	17.3200	-0.745%	2,585,555	+14.088%
2026-05-15	18.0400	18.350000	17.1300	17.4500	-1.524%	3,714,917	+13.238%
2026-05-14	16.7100	18.570000	16.5200	17.7200	+4.728%	5,372,289	+11.512%
2026-05-13	18.9900	19.190000	14.7500	16.9200	-19.198%	13,323,488	+16.785%
2026-05-12	21.7800	22.485000	20.6601	20.9400	-3.945%	3,032,361	-5.635%
2026-05-11	22.9100	23.490000	21.6850	21.8000	-5.052%	2,948,174	-9.358%
2026-05-08	22.8300	23.360000	22.6400	22.9600	+0.569%	1,064,656	-13.937%
2026-05-07	22.7700	23.910000	22.4900	22.8300	+0.706%	1,129,606	-13.447%
2026-05-06	22.7200	23.160000	22.4600	22.6700	+1.025%	1,347,304	-12.836%
2026-05-05	22.1200	22.505000	21.8200	22.4400	+2.419%	1,412,488	-11.943%
2026-05-04	23.3300	23.510000	21.9000	21.9100	-6.924%	1,876,204	-9.813%
2026-05-01	23.0500	23.810000	22.8200	23.5400	+1.378%	1,070,362	-16.058%
2026-04-30	22.5400	23.270000	22.0500	23.2200	+3.707%	1,698,357	-14.901%
2026-04-29	24.0400	24.130000	22.1100	22.3900	-7.018%	2,493,656	-11.746%
2026-04-28	24.8700	25.480000	23.9050	24.0800	-2.746%	1,902,290	-17.940%
2026-04-27	23.8100	25.080000	23.7200	24.7600	+3.990%	1,578,176	-20.194%
2026-04-24	24.2400	24.500000	23.1300	23.8100	-1.408%	1,766,271	-17.010%
2026-04-23	25.2200	25.440000	24.0700	24.1500	-4.129%	642,125	-18.178%
2026-04-22	25.4700	25.600000	24.6100	25.1900	+0.239%	710,337	-21.556%
2026-04-21	25.4500	25.960000	24.7900	25.1300	-1.412%	1,370,190	-21.369%
2026-04-20	25.4500	26.440000	24.9100	25.4900	-0.740%	1,123,816	-22.479%
2026-04-17	25.6400	26.630000	25.2825	25.6800	+3.257%	1,591,409	-23.053%
2026-04-16	25.0000	25.710000	24.7900	24.8700	-1.192%	888,865	-20.547%
2026-04-15	25.3700	25.650000	24.9900	25.1700	-0.788%	889,803	-21.494%
2026-04-14	24.9300	25.500000	24.6700	25.3700	+1.888%	1,250,039	-22.113%
2026-04-13	25.5100	25.560000	24.2100	24.9000	-3.000%	1,462,779	-20.643%
2026-04-10	26.2100	26.260000	25.5900	25.6700	-2.544%	958,985	-23.023%
2026-04-09	25.4200	26.920000	25.0100	26.3400	+2.411%	1,083,647	-24.981%
2026-04-08	25.8700	26.680000	25.5100	25.7200	+6.325%	1,498,905	-23.173%
2026-04-07	24.7000	24.980000	23.7200	24.1900	-2.381%	997,840	-18.313%
2026-04-06	23.4000	24.910000	23.4000	24.7800	+4.601%	1,318,072	-20.258%
2026-04-02	22.9600	23.975000	22.1300	23.6900	-0.962%	2,749,655	-16.589%
2026-04-01	26.2900	26.570000	23.8500	23.9200	-7.645%	2,513,408	-17.391%
2026-03-31	25.1600	26.170000	24.8100	25.9000	+5.156%	1,417,402	-23.707%
2026-03-30	25.3300	25.330000	24.1800	24.6300	-2.029%	1,796,499	-19.773%
2026-03-27	27.4800	27.700000	24.7650	25.1400	-8.349%	2,521,347	-21.400%
2026-03-26	27.7100	28.550000	27.3600	27.4300	-2.245%	787,420	-27.962%
2026-03-25	27.9400	28.465000	27.4500	28.0600	+2.036%	761,029	-29.579%
2026-03-24	26.9600	27.795000	26.5200	27.5000	+0.512%	1,038,981	-28.145%
2026-03-23	27.2600	28.110000	26.8900	27.3600	+2.973%	1,920,658	-27.778%
2026-03-20	28.4000	28.800000	26.4300	26.5700	-6.575%	1,923,125	-25.630%
2026-03-19	27.9600	28.990000	27.7100	28.4400	+1.644%	1,388,637	-30.520%
2026-03-18	27.6300	28.170000	27.3100	27.9800	-0.036%	1,310,075	-29.378%
2026-03-17	27.2300	28.260000	26.9900	27.9900	+3.820%	1,095,935	-29.403%
2026-03-16	26.8500	27.450000	26.3900	26.9600	+2.588%	926,894	-26.706%
2026-03-13	25.9500	26.610000	25.5950	26.2800	+1.350%	972,504	-24.810%
2026-03-12	26.1800	26.935000	25.8000	25.9300	-2.848%	1,116,979	-23.795%
2026-03-11	27.3000	27.740000	26.2100	26.6900	-2.945%	866,443	-25.965%
2026-03-10	26.6400	27.720000	26.3400	27.5000	+2.689%	961,677	-28.145%
2026-03-09	27.3400	27.470000	25.8000	26.7800	-4.014%	1,602,445	-26.214%
2026-03-06	28.7700	29.800000	27.8600	27.9000	-4.025%	1,703,878	-29.176%
2026-03-05	28.9500	29.840000	27.4800	29.0700	+0.103%	3,419,508	-32.026%
2026-03-04	26.1200	30.000000	26.0300	29.0400	+9.050%	2,364,702	-31.956%
2026-03-03	25.8800	26.705000	25.3500	26.6300	-1.114%	1,457,592	-25.798%
2026-03-02	26.4100	27.550000	25.1400	26.9300	-0.148%	1,121,462	-26.625%
2026-02-27	26.8500	27.305000	26.2100	26.9700	-1.064%	1,610,168	-26.733%
2026-02-26	25.7200	27.595000	25.1000	27.2600	+5.373%	1,604,808	-27.513%
2026-02-25	26.0900	26.255000	25.2800	25.8700	-1.297%	929,158	-23.618%
2026-02-24	26.2500	26.920000	26.0200	26.2100	+0.306%	1,215,362	-24.609%
2026-02-23	27.2200	27.220000	25.6900	26.1300	-4.461%	1,029,092	-24.378%
2026-02-20	27.0900	28.260000	26.7100	27.3500	+0.551%	829,888	-27.751%
2026-02-19	26.8200	27.265000	26.1800	27.2000	+0.517%	981,139	-27.353%
2026-02-18	27.6700	28.200000	26.8700	27.0600	-2.522%	1,905,327	-26.977%
2026-02-17	28.2500	28.300000	27.4300	27.7600	-1.630%	849,813	-28.818%
2026-02-13	27.7900	28.690000	27.4300	28.2200	+0.822%	721,278	-29.979%
2026-02-12	28.7300	29.280000	27.5000	27.9900	-0.709%	859,717	-29.403%
2026-02-11	28.1800	28.410000	27.1200	28.1900	+1.512%	1,032,558	-29.904%
2026-02-10	28.2800	28.350000	27.5506	27.7700	-3.240%	898,892	-28.844%
2026-02-09	28.9000	28.905000	28.0850	28.7000	-0.761%	711,249	-31.150%
2026-02-06	27.8100	29.040000	26.8000	28.9200	+4.707%	1,139,302	-31.674%
2026-02-05	27.4000	27.690000	26.5500	27.6200	+0.729%	1,457,003	-28.458%
2026-02-04	27.3500	27.720000	26.5300	27.4200	+0.256%	1,106,467	-27.936%
2026-02-03	27.2300	27.900000	26.7100	27.3500	+1.034%	1,474,689	-27.751%
2026-02-02	26.2500	27.250000	26.2050	27.0700	+2.732%	1,366,990	-27.004%
2026-01-30	26.2100	26.780000	25.6850	26.3500	-0.716%	1,729,440	-25.009%
2026-01-29	25.7500	26.870000	25.6100	26.5400	+3.148%	1,628,178	-25.546%
2026-01-28	26.5300	26.750000	25.4700	25.7300	-2.538%	1,105,391	-23.202%
2026-01-27	26.5200	26.595000	25.8100	26.4000	+0.076%	1,007,495	-25.152%
2026-01-26	26.6600	26.810000	26.2800	26.3800	-1.050%	973,368	-25.095%
2026-01-23	26.6500	27.240000	25.9500	26.6600	-0.374%	1,237,454	-25.881%
2026-01-22	27.2800	27.630000	26.7500	26.7600	-1.654%	759,149	-26.158%
2026-01-21	27.4600	27.935000	26.6900	27.2100	+0.074%	963,423	-27.380%
2026-01-20	27.2000	27.820000	26.8300	27.1900	-2.928%	839,920	-27.326%
2026-01-16	29.4300	29.435000	27.9004	28.0100	-4.825%	1,256,761	-29.454%
2026-01-15	28.6200	30.020000	28.3300	29.4300	+3.227%	1,628,970	-32.858%
2026-01-14	28.4400	28.680000	27.7900	28.5100	+0.035%	1,269,799	-30.691%
2026-01-13	27.5900	28.640000	27.4000	28.5000	+3.939%	1,323,366	-30.667%
2026-01-12	26.0700	27.500000	25.6100	27.4200	+4.100%	1,073,859	-27.936%
2026-01-09	26.7700	27.380000	25.7300	26.3400	-1.311%	1,102,570	-24.981%
2026-01-08	26.3000	27.185000	26.0900	26.6900	+0.755%	723,931	-25.965%
2026-01-07	27.0900	27.890000	26.4200	26.4900	-2.179%	958,915	-25.406%
2026-01-06	26.0400	27.305000	25.6800	27.0800	+3.675%	1,533,981	-27.031%
2026-01-05	25.9200	26.635000	25.7362	26.1200	+0.655%	1,281,341	-24.349%
2026-01-02	26.1300	26.510000	25.8800	25.9500	+0.503%	1,238,325	-23.854%
2025-12-31	25.9700	26.200000	25.5700	25.8200	-0.463%	952,911	-23.470%
2025-12-30	26.5400	26.540000	25.9100	25.9400	-2.334%	819,228	-23.824%
2025-12-29	27.8300	27.830000	26.3700	26.5600	-5.143%	1,542,315	-25.602%
2025-12-26	28.0500	28.305000	27.7800	28.0000	-1.060%	617,010	-29.429%
2025-12-24	28.1000	28.805000	27.7000	28.3000	+0.891%	395,411	-30.177%
2025-12-23	28.9800	29.120000	27.9500	28.0500	-3.575%	997,309	-29.554%
2025-12-22	28.7500	29.450000	28.5350	29.0900	+1.607%	857,363	-32.073%
2025-12-19	28.1100	29.145000	27.6900	28.6300	+1.597%	3,699,588	-30.981%
2025-12-18	28.7800	28.780000	27.4000	28.1800	-0.775%	1,290,046	-29.879%
2025-12-17	28.6500	29.110000	28.3000	28.4000	-0.699%	759,205	-30.423%
2025-12-16	28.7100	28.960000	28.0500	28.6000	-1.107%	889,502	-30.909%
2025-12-15	28.9100	29.390000	28.5300	28.9200	+0.312%	1,339,898	-31.674%
2025-12-12	29.3900	29.740000	28.5950	28.8300	-1.436%	1,170,262	-31.460%
2025-12-11	29.4000	29.760000	28.7050	29.2500	-0.713%	1,165,988	-32.444%
2025-12-10	29.1700	29.870000	28.2800	29.4600	+2.185%	1,686,785	-32.926%
2025-12-09	28.2900	29.200000	28.0700	28.8300	+2.053%	1,199,123	-31.460%
2025-12-08	29.6000	29.650000	28.0000	28.2500	-3.518%	1,826,557	-30.053%
2025-12-05	28.2100	29.360000	27.9300	29.2800	+4.014%	1,407,479	-32.514%
2025-12-04	28.4500	28.870000	27.6300	28.1500	-1.297%	963,813	-29.805%
2025-12-03	28.0300	29.050000	27.6700	28.5200	+2.149%	2,130,398	-30.715%
2025-12-02	27.9900	28.355000	27.5400	27.9200	-0.250%	1,098,677	-29.226%
2025-12-01	28.2400	28.650000	27.9150	27.9900	-2.981%	1,061,867	-29.403%
2025-11-28	28.9900	29.075000	28.5500	28.8500	-0.552%	560,839	-31.508%
2025-11-26	28.4500	29.240000	28.4200	29.0100	+2.148%	1,499,407	-31.886%
2025-11-25	27.9350	28.840000	27.3900	28.4000	+1.465%	1,524,306	-30.423%
2025-11-24	26.6000	28.220000	26.2600	27.9900	+5.265%	2,928,874	-29.403%
2025-11-21	24.4500	26.630000	24.2042	26.5900	+8.133%	2,318,296	-25.686%
2025-11-20	25.1300	25.700000	24.5300	24.5900	-0.526%	1,409,147	-19.642%
2025-11-19	25.0000	25.280000	24.2300	24.7200	-0.763%	1,481,619	-20.065%
2025-11-18	24.8500	25.790000	24.3400	24.9100	+1.840%	2,224,293	-20.674%
2025-11-17	23.9800	25.690000	23.7000	24.4600	+3.207%	3,263,025	-19.215%
2025-11-14	23.1000	24.100000	22.8300	23.7000	+0.127%	1,804,846	-16.624%
2025-11-13	24.7300	24.900000	23.4050	23.6700	-4.325%	1,167,881	-16.519%
2025-11-12	24.3200	24.910000	24.0750	24.7400	+2.528%	1,639,821	-20.129%
2025-11-11	24.0500	24.260000	23.4800	24.1300	-0.041%	1,080,563	-18.110%
2025-11-10	24.4700	24.780000	23.8000	24.1400	+0.041%	1,552,355	-18.144%
2025-11-07	23.4300	24.750000	23.2750	24.1300	+2.790%	2,019,456	-18.110%
2025-11-06	24.6000	24.600000	23.0200	23.4750	-4.960%	2,559,702	-15.825%
2025-11-05	23.2800	25.480000	22.0000	24.7000	-3.516%	5,000,598	-20.000%
2025-11-04	26.2500	26.350000	25.3200	25.6000	-2.957%	2,629,442	-22.813%
2025-11-03	25.6900	26.750000	25.4380	26.3800	+2.447%	1,772,148	-25.095%
2025-10-31	26.2100	26.290000	25.6900	25.7500	-1.942%	1,640,988	-23.262%
2025-10-30	26.7800	26.850000	25.8300	26.2600	-2.813%	1,891,378	-24.752%
2025-10-29	26.8200	27.840000	26.5900	27.0200	+1.123%	1,786,449	-26.869%
2025-10-28	25.9700	27.000000	25.5000	26.7200	+2.967%	1,421,573	-26.048%
2025-10-27	25.6600	26.175000	25.4400	25.9500	+1.885%	1,359,843	-23.854%
2025-10-24	25.6100	26.180000	25.4250	25.4700	-0.547%	1,320,894	-22.419%
2025-10-23	25.5900	25.830000	25.2400	25.6100	-0.350%	1,229,341	-22.843%
2025-10-22	25.1700	25.720000	24.8300	25.7000	+1.621%	1,924,603	-23.113%
2025-10-21	25.5300	25.680000	25.0100	25.2900	-0.785%	1,665,605	-21.866%
2025-10-20	26.0500	26.510000	25.3120	25.4900	-1.240%	1,649,445	-22.479%
2025-10-17	26.9200	27.355000	25.8000	25.8100	-4.584%	2,047,996	-23.441%
2025-10-16	27.1500	27.650000	26.6100	27.0500	-0.368%	1,542,829	-26.950%
2025-10-15	26.9600	27.500000	26.3900	27.1500	+0.929%	1,329,704	-27.219%
2025-10-14	25.9200	26.920000	25.8600	26.9000	+2.010%	1,700,812	-26.543%
2025-10-13	26.0100	26.649300	25.8900	26.3700	+3.169%	1,547,144	-25.066%
2025-10-10	27.3000	27.325000	25.1550	25.5600	-6.647%	2,317,660	-22.692%
2025-10-09	27.6400	28.172800	27.1400	27.3800	-0.581%	1,252,415	-27.831%
2025-10-08	27.8000	27.940000	26.9350	27.5400	-0.935%	1,734,866	-28.250%
2025-10-07	28.1500	28.470000	27.1100	27.8000	-1.243%	1,419,085	-28.921%
2025-10-06	28.8500	29.005000	27.4300	28.1500	-2.494%	1,516,165	-29.805%
2025-10-03	29.4300	29.560000	28.5500	28.8700	-1.333%	1,283,278	-31.555%
2025-10-02	29.0000	29.430000	28.4200	29.2600	+0.550%	1,698,493	-32.468%
2025-10-01	29.0400	29.595000	28.7400	29.1000	-0.308%	1,407,872	-32.096%
2025-09-30	29.2200	29.360000	28.7200	29.1900	-0.171%	1,738,396	-32.306%
2025-09-29	28.8453	29.300000	28.1400	29.2400	+2.453%	3,762,916	-32.421%
2025-09-26	27.4500	28.800000	27.4300	28.5400	+4.161%	1,680,058	-30.764%
2025-09-25	27.8900	28.780000	27.3600	27.4000	-3.453%	2,549,726	-27.883%
2025-09-24	27.3500	28.450000	27.1700	28.3800	+3.842%	1,977,375	-30.374%
2025-09-23	26.6300	27.980000	26.6300	27.3300	+2.744%	1,720,862	-27.698%
2025-09-22	27.0000	27.000000	26.0200	26.6000	-1.189%	2,531,228	-25.714%
2025-09-19	26.3500	27.050000	25.8100	26.9200	+1.854%	5,651,021	-26.597%
2025-09-18	24.7000	26.640000	24.7000	26.4300	+6.358%	4,279,308	-25.236%
2025-09-17	24.2100	24.953000	23.6300	24.8500	+3.412%	1,979,310	-20.483%
2025-09-16	23.5500	24.130000	23.4100	24.0300	+1.779%	1,875,325	-17.769%
2025-09-15	23.1300	23.910000	22.9300	23.6100	+2.697%	1,656,583	-16.307%
2025-09-12	23.1700	23.450000	22.8500	22.9900	-1.161%	1,279,556	-14.050%
2025-09-11	22.8700	23.320000	22.7150	23.2600	+2.829%	1,143,967	-15.047%
2025-09-10	22.7500	22.900000	22.3300	22.6200	-0.659%	1,036,599	-12.644%
2025-09-09	23.1300	23.445000	22.7600	22.7700	-1.343%	1,139,757	-13.219%
2025-09-08	23.6100	23.710000	22.9300	23.0800	-1.704%	995,058	-14.385%
2025-09-05	23.2600	23.540000	23.1050	23.4800	+1.601%	1,398,275	-15.843%
2025-09-04	23.0000	23.430000	22.7600	23.1100	+1.404%	2,611,865	-14.496%
2025-09-03	21.8400	22.800000	21.5101	22.7900	+3.874%	2,739,358	-13.295%
2025-09-02	22.5050	22.640000	21.8700	21.9400	-4.359%	2,330,237	-9.936%
2025-08-29	23.3700	23.425000	22.6500	22.9400	-1.966%	2,347,037	-13.862%
2025-08-28	24.3900	25.050000	23.3900	23.4000	-4.059%	4,048,554	-15.556%
2025-08-27	24.2600	24.420000	23.9800	24.3900	-0.652%	2,450,703	-18.983%
2025-08-26	23.9500	24.600000	23.7100	24.5500	+2.591%	1,967,949	-19.511%
2025-08-25	24.5300	24.615000	23.9000	23.9300	-3.625%	1,319,588	-17.426%
2025-08-22	24.2300	24.845000	23.7750	24.8300	+3.286%	2,657,825	-20.419%
2025-08-21	23.9400	24.130000	23.4700	24.0400	-0.661%	2,333,593	-17.804%
2025-08-20	23.7400	24.235000	23.6800	24.2000	+2.499%	2,628,462	-18.347%
2025-08-19	24.0000	24.130000	23.2500	23.6100	-1.089%	1,086,008	-16.307%
2025-08-18	22.6900	24.140000	22.6400	23.8700	+5.015%	2,564,047	-17.218%
2025-08-15	22.9600	23.000000	22.5750	22.7300	-0.959%	1,282,944	-13.066%
2025-08-14	22.9200	23.330000	22.7300	22.9500	-1.163%	1,376,466	-13.900%
2025-08-13	23.2300	23.800000	22.6900	23.2200	+0.869%	1,738,836	-14.901%
2025-08-12	22.7500	23.120000	22.3500	23.0200	+1.187%	2,649,071	-14.162%
2025-08-11	22.7050	22.910000	22.2760	22.7500	+0.486%	2,125,533	-13.143%
2025-08-08	24.1600	24.430000	22.4500	22.6400	-6.330%	2,546,444	-12.721%
2025-08-07	24.3400	24.620000	23.4050	24.1700	+1.214%	2,740,672	-18.246%
2025-08-06	24.7400	25.250000	23.2000	23.8800	-3.748%	4,130,278	-17.253%
2025-08-05	25.1100	25.320000	24.5450	24.8100	-1.037%	4,105,954	-20.355%
2025-08-04	24.5900	25.260000	24.3000	25.0700	+3.552%	2,291,191	-21.181%
2025-08-01	24.2200	24.220000	23.6600	24.2100	-0.206%	1,809,928	-18.381%
2025-07-31	24.4100	24.490000	24.0400	24.2600	-0.736%	1,718,171	-18.549%
2025-07-30	25.2000	25.320000	24.1200	24.4400	-0.448%	2,018,444	-19.149%
2025-07-29	24.7600	24.850000	24.1100	24.5500	+0.286%	1,893,463	-19.511%
2025-07-28	25.0900	25.090000	23.8950	24.4800	-2.158%	2,092,838	-19.281%
2025-07-25	25.3600	25.565000	24.7700	25.0200	-1.263%	1,390,242	-21.023%
2025-07-24	25.3500	25.665000	25.2200	25.3400	-0.549%	1,096,493	-22.021%
2025-07-23	25.2600	25.540000	25.0450	25.4800	+1.961%	1,440,767	-22.449%
2025-07-22	25.3500	25.460000	24.6600	24.9900	-1.264%	2,080,845	-20.928%
2025-07-21	25.3100	25.650000	24.8700	25.3100	+0.877%	1,866,900	-21.928%
2025-07-18	25.4200	25.510000	25.0000	25.0900	0.000%	1,833,917	-21.244%
2025-07-17	25.3300	25.410000	24.6500	25.0900	-0.987%	1,831,710	-21.244%
2025-07-16	25.4500	25.450000	24.9700	25.3400	+0.317%	2,294,332	-22.021%
2025-07-15	25.1000	25.515000	24.8450	25.2600	+1.000%	2,399,917	-21.774%
2025-07-14	24.4100	25.230000	24.2950	25.0100	+2.249%	2,465,770	-20.992%
2025-07-11	24.5800	24.870000	24.2400	24.4600	-0.326%	1,368,747	-19.215%
2025-07-10	25.2300	25.385000	24.5000	24.5400	-2.812%	2,152,226	-19.478%
2025-07-09	24.7550	25.285000	24.4100	25.2500	+2.103%	2,379,450	-21.743%
2025-07-08	24.5800	24.868000	23.7600	24.7300	+6.001%	3,605,724	-20.097%
2025-07-07	23.9300	24.320000	23.2300	23.3300	-2.385%	2,367,745	-15.302%
2025-07-03	24.0900	24.170000	23.5000	23.9000	-1.076%	1,076,197	-17.322%
2025-07-02	24.0200	24.300800	23.7500	24.1600	-0.165%	1,770,712	-18.212%
2025-07-01	23.0400	24.685000	23.0350	24.2000	+5.172%	3,651,446	-18.347%
2025-06-30	23.1600	23.195000	22.6150	23.0100	-0.691%	2,655,868	-14.124%
2025-06-27	23.2200	23.410000	22.9200	23.1700	+0.477%	1,989,706	-14.717%
2025-06-26	23.0950	23.147000	22.0700	23.0600	+0.043%	3,845,800	-14.310%
2025-06-25	23.1900	23.415000	22.9000	23.0500	-0.173%	2,284,446	-14.273%
2025-06-24	22.6900	23.155000	22.5750	23.0900	+1.763%	2,350,295	-14.422%
2025-06-23	22.7000	22.830000	21.9900	22.6900	-0.830%	3,413,383	-12.913%
2025-06-20	23.2200	23.330000	22.6700	22.8800	-0.522%	2,907,769	-13.636%
2025-06-18	22.5000	23.220000	22.3800	23.0000	+2.862%	2,613,981	-14.087%
2025-06-17	22.0500	22.480000	22.0500	22.3600	+0.045%	1,857,857	-11.628%
2025-06-16	21.5700	22.455000	21.3800	22.3500	+3.905%	2,624,775	-11.588%
2025-06-13	21.3600	21.710000	21.1700	21.5100	+0.655%	2,696,941	-8.136%
2025-06-12	21.4400	21.520000	21.1500	21.3700	-0.512%	1,687,810	-7.534%
2025-06-11	21.1100	21.840000	21.0100	21.4800	+2.188%	2,369,309	-8.007%
2025-06-10	21.0600	21.100000	20.6850	21.0200	+0.048%	1,534,191	-5.994%
2025-06-09	21.3400	21.385000	20.8000	21.0100	-0.095%	1,621,573	-5.950%
2025-06-06	21.0100	21.185000	20.7750	21.0300	+0.815%	1,818,700	-6.039%
2025-06-05	21.0000	21.100000	20.6600	20.8600	-0.144%	2,432,561	-5.273%
2025-06-04	21.2700	21.270000	20.5900	20.8900	-2.017%	2,284,485	-5.409%
2025-06-03	21.3000	21.730000	21.1250	21.3200	+0.613%	2,504,182	-7.317%
2025-06-02	19.8400	21.410000	19.6700	21.1900	+6.966%	4,257,881	-6.748%
2025-05-30	19.9900	20.090000	19.6600	19.8100	-0.702%	2,228,119	-0.252%
2025-05-29	19.4350	20.155000	19.3250	19.9500	+3.690%	3,396,598	-0.952%
2025-05-28	19.1300	19.305000	18.8500	19.2400	+1.210%	2,851,073	+2.703%
2025-05-27	19.2600	19.355000	18.8900	19.0100	+0.849%	1,908,196	+3.945%
2025-05-23	18.2700	19.000000	18.2700	18.8500	+0.587%	1,518,696	+4.828%
2025-05-22	18.6300	18.780000	18.4100	18.7400	+0.483%	2,461,644	+5.443%
2025-05-21	18.9900	19.220000	18.5620	18.6500	-3.767%	2,319,764	+5.952%
2025-05-20	19.1000	19.490000	19.0950	19.3800	+0.832%	2,348,951	+1.961%
2025-05-19	18.7500	19.370000	18.7500	19.2200	0.000%	1,870,004	+2.810%
2025-05-16	18.6900	19.400000	18.6900	19.2200	+3.306%	2,782,804	+2.810%
2025-05-15	18.4300	18.720000	18.1000	18.6050	-0.134%	2,519,387	+6.208%
2025-05-14	18.6500	19.410000	18.5400	18.6300	-1.220%	5,121,744	+6.065%
2025-05-13	18.7400	18.930000	18.4000	18.8600	+0.533%	2,854,657	+4.772%
2025-05-12	18.4300	18.840000	17.9850	18.7600	+9.260%	4,922,392	+5.330%
2025-05-09	17.2200	17.260000	16.6100	17.1700	+2.938%	4,108,661	+15.084%
2025-05-08	15.9800	16.860000	15.7400	16.6800	+6.855%	5,681,166	+18.465%
2025-05-07	14.9500	15.630000	14.3800	15.6100	+17.104%	11,381,580	+26.586%
2025-05-06	13.2500	13.500000	13.0200	13.3300	+0.604%	4,353,535	+48.237%
2025-05-05	12.9900	13.495000	12.9800	13.2500	+0.837%	2,564,772	+49.132%
2025-05-02	13.0600	13.340000	13.0000	13.1400	+1.860%	2,048,430	+50.381%
2025-05-01	12.4300	12.960000	12.4300	12.9000	+4.453%	3,407,997	+53.178%
2025-04-30	12.0900	12.400000	11.9000	12.3500	+0.488%	1,425,527	+60.000%
2025-04-29	12.1600	12.510000	11.9500	12.2900	-0.122%	1,787,766	+60.781%
2025-04-28	12.2800	12.490000	12.1200	12.3050	+0.041%	1,665,265	+60.585%
2025-04-25	12.2000	12.320000	11.9600	12.3000	+1.068%	917,294	+60.650%
2025-04-24	11.6100	12.340000	11.5050	12.1700	+4.017%	2,546,566	+62.366%
2025-04-23	11.8400	12.365000	11.6900	11.7000	+1.916%	1,432,581	+68.889%
2025-04-22	11.1400	11.505000	10.9000	11.4800	+4.364%	2,096,822	+72.125%
2025-04-21	11.4900	11.600000	10.7500	11.0000	-5.741%	2,410,834	+79.636%
2025-04-17	11.4200	11.710000	11.3600	11.6700	+2.100%	1,925,890	+69.323%
2025-04-16	11.6100	11.755000	11.2850	11.4300	-1.973%	1,209,952	+72.878%
2025-04-15	11.7600	12.000000	11.6200	11.6600	-1.520%	1,490,800	+69.468%
2025-04-14	11.7000	11.950000	11.4300	11.8400	+2.600%	2,568,322	+66.892%
2025-04-11	11.4700	11.720000	11.0700	11.5400	+0.348%	1,542,356	+71.231%
2025-04-10	11.6700	11.775000	10.8900	11.5000	-3.361%	2,138,981	+71.826%
2025-04-09	10.6900	12.100000	10.4500	11.9000	+9.375%	3,289,103	+66.050%
2025-04-08	11.7000	12.200000	10.7400	10.8800	-4.141%	2,097,307	+81.618%
2025-04-07	10.8000	12.005000	10.5500	11.3500	+0.354%	2,671,766	+74.097%
2025-04-04	10.9200	11.465000	10.5050	11.3100	-0.221%	2,452,388	+74.713%
2025-04-03	12.2700	12.270000	11.0900	11.3350	-11.995%	2,708,438	+74.327%
2025-04-02	12.6100	13.110000	12.5350	12.8800	+0.625%	1,305,786	+53.416%
2025-04-01	12.6800	12.940000	12.5400	12.8000	+0.156%	918,683	+54.375%
2025-03-31	12.6700	12.875000	12.5000	12.7800	-0.312%	1,053,889	+54.617%
2025-03-28	13.2500	13.315000	12.6500	12.8200	-3.318%	1,587,221	+54.134%
2025-03-27	13.3500	13.425000	13.1700	13.2600	-0.749%	1,242,977	+49.020%
2025-03-26	13.4400	13.550000	13.2500	13.3600	-0.743%	1,165,745	+47.904%
2025-03-25	13.5200	13.720000	13.2250	13.4600	-1.102%	1,496,889	+46.805%
2025-03-24	13.1500	13.685000	13.1300	13.6100	+4.531%	1,584,950	+45.187%
2025-03-21	12.5700	13.090000	12.3650	13.0200	+1.560%	2,406,447	+51.767%
2025-03-20	12.5000	12.910000	12.3500	12.8200	+1.264%	1,726,259	+54.134%
2025-03-19	12.1000	12.800000	12.0500	12.6600	+4.801%	2,754,491	+56.082%
2025-03-18	11.8600	12.210000	11.6350	12.0800	+0.166%	1,476,417	+63.576%
2025-03-17	11.6500	12.180000	11.5300	12.0600	+3.519%	1,034,996	+63.847%
2025-03-14	11.7100	11.765000	11.5450	11.6500	+0.779%	706,001	+69.614%
2025-03-13	11.8600	11.860000	11.3750	11.5600	-2.939%	1,019,169	+70.934%
2025-03-12	12.3800	12.380000	11.5700	11.9100	-2.537%	1,792,178	+65.911%
2025-03-11	11.7000	12.375000	11.3800	12.2200	+4.713%	1,836,387	+61.702%
2025-03-10	12.0500	12.370000	11.6700	11.6700	-4.030%	2,263,012	+69.323%
2025-03-07	11.6800	12.485000	11.3800	12.1600	+3.754%	1,978,884	+62.500%
2025-03-06	11.9800	12.454900	11.6500	11.7200	-3.460%	1,384,717	+68.601%
2025-03-05	12.0900	12.230000	11.8950	12.1400	+0.414%	1,448,653	+62.768%
2025-03-04	12.3900	12.480000	12.0500	12.0900	-4.502%	1,475,854	+63.441%
2025-03-03	12.7500	13.165000	12.6400	12.6600	-0.393%	1,756,788	+56.082%
2025-02-28	12.3700	12.890000	12.3100	12.7100	+2.749%	1,609,625	+55.468%
2025-02-27	12.7700	12.870000	12.2200	12.3700	-3.132%	1,585,656	+59.741%
2025-02-26	13.5000	13.840000	12.5800	12.7700	+11.626%	3,725,613	+54.738%
2025-02-25	11.7000	11.970000	11.3050	11.4400	-1.887%	2,419,466	+72.727%
2025-02-24	11.8300	11.945000	11.5200	11.6600	-0.342%	1,391,769	+69.468%
2025-02-21	12.5300	12.570000	11.7000	11.7000	-5.416%	1,538,143	+68.889%
2025-02-20	12.2800	12.430000	12.1500	12.3700	-0.161%	986,926	+59.741%
2025-02-19	12.1200	12.420000	12.0700	12.3900	+1.225%	1,051,924	+59.483%
2025-02-18	12.4300	12.876400	12.2300	12.2400	-1.529%	1,672,487	+61.438%
2025-02-14	12.2100	12.505000	12.0000	12.4300	+3.154%	2,166,981	+58.970%
2025-02-13	11.9500	12.255000	11.8750	12.0500	+1.516%	1,070,479	+63.983%
2025-02-12	11.5600	11.940000	11.4350	11.8700	+1.888%	1,088,409	+66.470%
2025-02-11	11.6500	11.730000	11.3900	11.6500	-0.597%	1,039,672	+69.614%
2025-02-10	11.6100	11.825000	11.2500	11.7200	+1.209%	1,031,549	+68.601%
2025-02-07	11.6200	11.690000	11.4550	11.5800	-0.856%	1,106,729	+70.639%
2025-02-06	11.9100	12.200000	11.6450	11.6800	-0.933%	933,454	+69.178%
2025-02-05	11.4700	11.835000	11.4600	11.7900	+3.330%	1,463,663	+67.600%
2025-02-04	11.0400	11.510000	10.9500	11.4100	+3.165%	1,101,516	+73.181%
2025-02-03	11.0600	11.230000	10.9100	11.0600	-2.982%	1,009,992	+78.662%
2025-01-31	11.6000	11.675000	11.3250	11.4000	-1.978%	1,240,584	+73.333%
2025-01-30	11.5300	11.850000	11.4900	11.6300	+1.483%	1,435,042	+69.905%
2025-01-29	11.4200	11.510000	11.1200	11.4600	-0.087%	1,080,536	+72.426%
2025-01-28	11.2100	11.545000	11.0600	11.4700	+2.137%	1,160,377	+72.276%
2025-01-27	11.3300	11.490000	11.0950	11.2300	-0.619%	1,255,447	+75.957%
2025-01-24	11.2600	11.350000	11.0700	11.3000	+0.713%	1,038,041	+74.867%
2025-01-23	11.1400	11.320000	11.0200	11.2200	+0.718%	1,177,771	+76.114%
2025-01-22	11.3600	11.525000	11.1200	11.1400	-2.707%	1,568,672	+77.379%
2025-01-21	10.9600	11.580000	10.9250	11.4500	+6.019%	2,282,966	+72.576%
2025-01-17	11.0000	11.130000	10.6650	10.8000	+0.465%	2,131,243	+82.963%
2025-01-16	10.8700	10.955000	10.5700	10.7500	-0.647%	1,201,949	+83.814%
2025-01-15	10.8500	11.035000	10.7400	10.8200	+2.075%	1,577,095	+82.625%
2025-01-14	10.6100	10.730000	10.4200	10.6000	+0.189%	1,356,991	+86.415%
2025-01-13	10.4300	10.620000	10.1550	10.5800	+0.570%	1,378,929	+86.767%
2025-01-10	10.3700	10.570000	10.1900	10.5200	-0.190%	1,300,786	+87.833%