Dark

NVEE
NV5 Global, Inc. Common Stock
stock NASDAQ

Inactive

Aug 1, 2025

22.56USD+0.490%(+0.11)3,378,882

Pre-market

0.00USD-100.000%(-22.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	22.3800	22.6200	21.9151	22.5600	+0.490%	3,378,882	0.000%
2025-07-31	22.4800	22.8950	22.2000	22.4500	-0.664%	1,972,520	+0.490%
2025-07-30	22.3300	22.6200	22.2700	22.6000	+1.573%	1,197,143	-0.177%
2025-07-29	22.8200	22.8200	21.7700	22.2500	-0.625%	1,759,996	+1.393%
2025-07-28	23.0400	23.0700	22.3300	22.3900	-2.948%	2,315,111	+0.759%
2025-07-25	23.2500	23.3250	23.0200	23.0700	-0.902%	1,035,922	-2.211%
2025-07-24	23.0500	23.3500	23.0500	23.2800	+0.736%	642,048	-3.093%
2025-07-23	23.1500	23.1900	23.0200	23.1100	+0.087%	987,150	-2.380%
2025-07-22	22.9200	23.1400	22.9200	23.0900	+0.742%	667,950	-2.295%
2025-07-21	22.7700	23.0100	22.5500	22.9200	+0.044%	403,411	-1.571%
2025-07-18	23.2000	23.2000	22.8800	22.9100	-0.650%	692,584	-1.528%
2025-07-17	23.0600	23.1000	22.8900	23.0600	+0.304%	1,148,417	-2.168%
2025-07-16	22.8700	23.0050	22.7700	22.9900	+0.745%	1,403,293	-1.870%
2025-07-15	23.2900	23.3500	22.6900	22.8200	-2.312%	1,560,126	-1.139%
2025-07-14	23.1900	23.4600	23.0950	23.3600	+0.777%	769,115	-3.425%
2025-07-11	23.2000	23.3300	23.0100	23.1800	-0.728%	498,864	-2.675%
2025-07-10	23.2600	23.5300	23.1960	23.3500	-0.128%	589,039	-3.383%
2025-07-09	23.1500	23.4000	23.0900	23.3800	+1.168%	584,187	-3.507%
2025-07-08	23.0700	23.1300	23.0000	23.1100	+0.130%	1,043,909	-2.380%
2025-07-07	23.1100	23.2200	23.0100	23.0800	-0.388%	903,156	-2.253%
2025-07-03	23.0500	23.1900	23.0500	23.1700	-0.215%	599,205	-2.633%
2025-07-02	22.9300	23.2400	22.9100	23.2200	+1.044%	1,237,550	-2.842%
2025-07-01	22.8900	23.1400	22.8300	22.9800	-0.476%	356,412	-1.828%
2025-06-30	22.8600	23.3600	22.8200	23.0900	+1.316%	757,983	-2.295%
2025-06-27	22.7000	22.8600	22.7000	22.7900	+0.132%	1,590,848	-1.009%
2025-06-26	22.5800	22.8599	22.5800	22.7600	+0.931%	577,351	-0.879%
2025-06-25	22.5800	22.7400	22.4675	22.5500	+0.044%	436,258	+0.044%
2025-06-24	22.5800	22.7050	22.4900	22.5400	+0.580%	624,323	+0.089%
2025-06-23	22.6000	22.7750	22.3300	22.4100	-1.060%	1,009,457	+0.669%
2025-06-20	22.8800	22.8800	22.6000	22.6500	-0.352%	1,359,408	-0.397%
2025-06-18	22.9700	23.0300	22.5700	22.7300	-0.959%	821,326	-0.748%
2025-06-17	22.9800	23.1600	22.9400	22.9500	-0.606%	793,152	-1.699%
2025-06-16	22.9700	23.1600	22.9450	23.0900	+0.742%	812,018	-2.295%
2025-06-13	22.6600	23.1500	22.6600	22.9200	+0.615%	964,474	-1.571%
2025-06-12	22.9300	23.0550	22.7600	22.7800	-0.784%	998,316	-0.966%
2025-06-11	22.8500	23.0000	22.8200	22.9600	+0.569%	1,235,046	-1.742%
2025-06-10	22.5100	22.9500	22.5100	22.8300	+1.332%	1,517,540	-1.183%
2025-06-09	22.2500	22.9300	22.2200	22.5300	+1.395%	864,320	+0.133%
2025-06-06	22.3200	22.3200	22.1000	22.2200	+0.361%	514,119	+1.530%
2025-06-05	22.1900	22.4100	21.9850	22.1400	+0.317%	714,890	+1.897%
2025-06-04	22.1600	22.3900	22.0100	22.0700	-0.854%	752,448	+2.220%
2025-06-03	22.0300	22.5000	22.0000	22.2600	+0.907%	845,875	+1.348%
2025-06-02	22.0000	22.2100	21.9200	22.0600	-0.181%	603,568	+2.267%
2025-05-30	22.1900	22.3600	22.1000	22.1000	-0.763%	538,640	+2.081%
2025-05-29	22.3600	22.4800	22.1900	22.2700	-0.135%	420,786	+1.302%
2025-05-28	22.4800	22.5000	22.2514	22.3000	-0.313%	550,365	+1.166%
2025-05-27	22.3100	22.4800	22.2000	22.3700	+1.039%	350,148	+0.849%
2025-05-23	22.1200	22.3100	22.0200	22.1400	-0.090%	444,643	+1.897%
2025-05-22	22.0800	22.3800	22.0800	22.1600	-0.315%	580,094	+1.805%
2025-05-21	22.1100	22.2950	21.9000	22.2300	-0.359%	733,523	+1.484%
2025-05-20	22.1400	22.4300	21.9500	22.3100	+1.179%	970,507	+1.121%
2025-05-19	21.6500	22.3200	21.4800	22.0500	0.000%	1,582,927	+2.313%
2025-05-16	21.9000	22.5300	21.9000	22.0500	-0.631%	1,649,309	+2.313%
2025-05-15	21.5300	22.6100	20.2650	22.1900	+17.719%	6,230,949	+1.667%
2025-05-14	19.3400	19.4430	18.7900	18.8500	-3.184%	475,439	+19.682%
2025-05-13	19.9700	19.9700	19.4500	19.4700	-1.914%	280,327	+15.871%
2025-05-12	20.0100	20.2500	19.6000	19.8500	+2.637%	294,613	+13.652%
2025-05-09	19.3200	19.4750	19.1300	19.3400	+0.259%	225,882	+16.649%
2025-05-08	18.7100	19.4300	18.5900	19.2900	+4.214%	355,196	+16.952%
2025-05-07	18.5200	18.6700	18.1350	18.5100	+0.489%	396,913	+21.880%
2025-05-06	18.5300	18.7448	18.2100	18.4200	-1.497%	242,040	+22.476%
2025-05-05	18.6000	19.0400	18.3500	18.7000	+0.214%	393,522	+20.642%
2025-05-02	18.3100	19.0800	18.2000	18.6600	+1.248%	483,650	+20.900%
2025-05-01	18.3000	18.8400	18.1200	18.4300	-0.647%	566,254	+22.409%
2025-04-30	18.3000	18.9000	17.5837	18.5500	+4.448%	734,104	+21.617%
2025-04-29	17.2500	17.9700	17.2500	17.7600	+1.893%	632,078	+27.027%
2025-04-28	16.4000	18.0000	16.3200	17.4300	+8.531%	1,969,405	+29.432%
2025-04-25	16.0600	16.0800	15.7000	16.0600	-0.186%	402,735	+40.473%
2025-04-24	15.7600	16.1800	15.6200	16.0900	+2.159%	417,596	+40.211%
2025-04-23	16.0000	16.4573	15.6000	15.7500	+1.026%	381,618	+43.238%
2025-04-22	15.3700	15.8100	15.0100	15.5900	+3.108%	421,566	+44.708%
2025-04-21	15.6400	15.6400	14.7500	15.1200	-4.425%	467,624	+49.206%
2025-04-17	15.7000	15.9800	15.6100	15.8200	+0.700%	398,250	+42.604%
2025-04-16	15.8200	16.4800	15.4950	15.7100	-1.443%	422,660	+43.603%
2025-04-15	16.0300	16.3000	15.8400	15.9400	-0.932%	353,375	+41.531%
2025-04-14	16.5000	16.8800	15.8050	16.0900	-0.924%	479,081	+40.211%
2025-04-11	16.6400	17.5350	15.9022	16.2400	-2.286%	413,436	+38.916%
2025-04-10	16.6100	16.9075	16.3550	16.6200	-3.034%	400,556	+35.740%
2025-04-09	15.3800	17.2700	15.1400	17.1400	+11.154%	812,827	+31.622%
2025-04-08	17.4200	17.4200	15.1800	15.4200	-8.649%	774,305	+46.304%
2025-04-07	17.4000	17.7400	16.2000	16.8800	-6.222%	900,160	+33.649%
2025-04-04	18.9200	19.3950	17.9900	18.0000	-7.455%	1,010,540	+25.333%
2025-04-03	19.2100	19.7550	19.1300	19.4500	-2.506%	642,153	+15.990%
2025-04-02	19.1200	19.9850	19.1200	19.9500	+3.529%	485,050	+13.083%
2025-04-01	19.1200	19.4700	19.0200	19.2700	0.000%	551,652	+17.073%
2025-03-31	19.0300	19.4600	18.8650	19.2700	+0.104%	722,410	+17.073%
2025-03-28	19.3400	19.3800	18.9300	19.2500	-0.414%	688,723	+17.195%
2025-03-27	19.0300	19.6200	18.8800	19.3300	+1.417%	561,409	+16.710%
2025-03-26	19.4000	19.5300	18.8400	19.0600	-1.854%	432,035	+18.363%
2025-03-25	19.2500	20.1000	19.2050	19.4200	+0.258%	830,090	+16.169%
2025-03-24	18.9900	19.7000	18.9800	19.3700	+3.583%	681,028	+16.469%
2025-03-21	18.7200	18.9600	18.5650	18.7000	-0.901%	1,051,257	+20.642%
2025-03-20	18.6800	19.1000	18.6600	18.8700	+0.053%	709,024	+19.555%
2025-03-19	18.3400	19.0100	18.3300	18.8600	+3.173%	520,307	+19.618%
2025-03-18	18.1200	18.3400	17.9900	18.2800	+0.329%	397,271	+23.414%
2025-03-17	18.0900	18.4550	18.0000	18.2200	+0.220%	554,757	+23.820%
2025-03-14	17.7900	18.2200	17.7100	18.1800	+3.061%	457,432	+24.092%
2025-03-13	17.4100	17.7900	17.1300	17.6400	+1.321%	456,123	+27.891%
2025-03-12	17.8400	18.1800	17.3900	17.4100	-2.026%	871,438	+29.581%
2025-03-11	17.7900	18.0000	17.6150	17.7700	-0.169%	364,773	+26.956%
2025-03-10	18.1000	18.4000	17.7700	17.8000	-2.359%	493,724	+26.742%
2025-03-07	17.8600	18.4000	17.7800	18.2300	+1.560%	407,145	+23.752%
2025-03-06	17.6900	18.0200	17.4500	17.9500	+0.335%	459,116	+25.682%
2025-03-05	17.6600	17.9000	17.3300	17.8900	+1.706%	476,775	+26.104%
2025-03-04	17.2300	17.8000	17.2300	17.5900	+1.150%	567,166	+28.255%
2025-03-03	18.0300	18.2350	17.3600	17.3900	-3.657%	733,334	+29.730%
2025-02-28	18.1100	18.2500	17.8500	18.0500	-0.824%	541,426	+24.986%
2025-02-27	18.0900	18.3500	17.8100	18.2000	-0.438%	637,425	+23.956%
2025-02-26	18.4000	18.5000	18.0100	18.2800	-1.029%	403,138	+23.414%
2025-02-25	18.1900	18.7400	18.0700	18.4700	+1.875%	556,383	+22.144%
2025-02-24	17.8500	18.4600	17.6001	18.1300	+2.141%	665,129	+24.435%
2025-02-21	18.7100	18.9000	16.9100	17.7500	+1.836%	1,027,053	+27.099%
2025-02-20	16.9000	17.5100	16.8300	17.4300	+2.349%	783,448	+29.432%
2025-02-19	16.9300	17.2300	16.7700	17.0300	-0.234%	478,922	+32.472%
2025-02-18	17.4800	17.6300	17.0100	17.0700	-2.401%	483,883	+32.162%
2025-02-14	17.7000	17.8500	17.3800	17.4900	-0.625%	265,923	+28.988%
2025-02-13	17.5400	17.7800	17.3500	17.6000	+1.091%	243,514	+28.182%
2025-02-12	17.8000	18.0600	17.2400	17.4100	-3.918%	426,845	+29.581%
2025-02-11	17.8200	18.2950	17.8200	18.1200	+0.723%	333,701	+24.503%
2025-02-10	17.7300	18.2500	17.7300	17.9900	+1.466%	250,514	+25.403%
2025-02-07	18.0500	18.1850	17.6900	17.7300	-1.773%	260,347	+27.242%
2025-02-06	18.3300	18.4800	17.8600	18.0500	-0.933%	370,976	+24.986%
2025-02-05	18.1600	18.3800	18.0550	18.2200	+0.220%	229,295	+23.820%
2025-02-04	18.2000	18.4300	18.1001	18.1800	-0.438%	245,576	+24.092%
2025-02-03	18.4900	18.4900	17.9550	18.2600	-3.079%	395,706	+23.549%
2025-01-31	18.1400	18.9600	18.0784	18.8400	+3.403%	459,095	+19.745%
2025-01-30	18.2100	18.4550	17.9200	18.2200	-0.055%	294,446	+23.820%
2025-01-29	18.3600	18.5297	18.1750	18.2300	-0.870%	300,487	+23.752%
2025-01-28	18.9900	19.1420	18.3800	18.3900	-2.440%	279,819	+22.675%
2025-01-27	18.9100	19.1480	18.5300	18.8500	-0.737%	416,862	+19.682%
2025-01-24	19.0100	19.0100	18.7600	18.9900	+0.264%	260,505	+18.799%
2025-01-23	18.8500	19.0199	18.7250	18.9400	-0.316%	295,653	+19.113%
2025-01-22	18.9000	19.0100	18.7400	19.0000	+0.105%	320,458	+18.737%
2025-01-21	18.5600	19.1000	18.4492	18.9800	+3.096%	351,085	+18.862%
2025-01-17	19.1200	19.1500	18.1300	18.4100	-3.105%	507,987	+22.542%
2025-01-16	18.1400	19.1050	17.9200	19.0000	+5.030%	562,564	+18.737%
2025-01-15	18.3300	18.6000	17.9650	18.0900	+0.444%	679,896	+24.710%
2025-01-14	18.4200	18.5500	17.9800	18.0100	-1.423%	375,465	+25.264%
2025-01-13	18.8900	18.9900	18.2100	18.2700	-3.180%	640,568	+23.481%
2025-01-10	19.4800	19.5000	18.6400	18.8700	-1.411%	585,083	+19.555%
2025-01-08	18.4300	19.5000	18.3600	19.1400	+3.459%	674,779	+17.868%
2025-01-07	18.5000	18.9700	18.4200	18.5000	-1.386%	435,643	+21.946%
2025-01-06	19.4700	19.8468	18.7100	18.7600	-0.053%	373,525	+20.256%
2025-01-03	18.5600	18.8400	18.4600	18.7700	+1.350%	252,351	+20.192%
2025-01-02	18.9300	19.0300	18.4300	18.5200	-1.699%	299,426	+21.814%
2024-12-31	19.0000	19.0790	18.7850	18.8400	0.000%	289,482	+19.745%
2024-12-30	19.0000	19.0200	18.5400	18.8400	-0.528%	341,343	+19.745%
2024-12-27	18.9000	19.1000	18.7100	18.9400	-0.105%	274,961	+19.113%
2024-12-26	18.7500	18.9700	18.6700	18.9600	+0.744%	243,925	+18.987%
2024-12-24	18.8300	18.9400	18.6600	18.8200	-0.106%	128,364	+19.872%
2024-12-23	19.0000	19.0000	18.6300	18.8400	-0.998%	404,886	+19.745%
2024-12-20	18.7100	19.1900	18.5900	19.0300	+0.369%	842,307	+18.550%
2024-12-19	19.4500	19.7500	18.9600	18.9600	-1.863%	412,748	+18.987%
2024-12-18	19.9100	20.1250	19.1550	19.3200	-0.923%	356,756	+16.770%
2024-12-17	19.7400	19.8900	19.3100	19.5000	-2.354%	425,529	+15.692%
2024-12-16	19.9200	20.3100	19.7921	19.9700	+0.251%	700,399	+12.969%
2024-12-13	19.9200	20.2400	19.8700	19.9200	-0.400%	657,661	+13.253%
2024-12-12	20.5500	20.7500	19.9700	20.0000	-2.818%	413,678	+12.800%
2024-12-11	21.4300	21.4850	20.5600	20.5800	-3.107%	377,539	+9.621%
2024-12-10	20.8900	21.5000	20.6800	21.2400	+1.336%	438,527	+6.215%
2024-12-09	21.2000	21.5050	20.8800	20.9600	+0.143%	295,627	+7.634%
2024-12-06	21.0300	21.1300	20.8600	20.9300	+0.528%	261,901	+7.788%
2024-12-05	21.2300	21.4200	20.7900	20.8200	-1.885%	296,946	+8.357%
2024-12-04	21.4200	21.5800	21.1700	21.2200	-0.934%	327,719	+6.315%
2024-12-03	21.6900	21.8300	21.0500	21.4200	-1.336%	378,214	+5.322%
2024-12-02	21.7600	21.9100	21.4000	21.7100	-0.230%	316,096	+3.915%
2024-11-29	21.7700	21.8050	21.5800	21.7600	+0.787%	186,371	+3.676%
2024-11-27	22.2300	22.4200	21.5800	21.5900	-2.616%	368,402	+4.493%
2024-11-26	22.0600	22.3800	21.9300	22.1700	+0.271%	818,602	+1.759%
2024-11-25	21.6900	22.4750	21.6900	22.1100	+2.837%	658,969	+2.035%
2024-11-22	21.9400	22.0900	21.4000	21.5000	-1.421%	341,010	+4.930%
2024-11-21	22.0500	22.1800	21.7900	21.8100	+0.046%	373,691	+3.439%
2024-11-20	22.1400	22.2200	21.7100	21.8000	-1.934%	311,062	+3.486%
2024-11-19	21.8000	22.5600	21.8000	22.2300	+1.183%	566,008	+1.484%
2024-11-18	22.2100	22.3700	21.7400	21.9700	+0.046%	414,200	+2.685%
2024-11-15	22.6700	22.7300	21.8300	21.9600	-2.400%	428,649	+2.732%
2024-11-14	23.3500	23.4400	22.4600	22.5000	-3.640%	595,628	+0.267%
2024-11-13	23.4900	23.7000	23.3200	23.3500	-0.384%	497,912	-3.383%
2024-11-12	23.7800	23.9000	23.4200	23.4400	-1.305%	405,984	-3.754%
2024-11-11	23.5900	23.8400	23.4000	23.7500	+1.713%	397,179	-5.011%
2024-11-08	24.9900	25.1200	23.0000	23.3500	-7.598%	821,075	-3.383%
2024-11-07	25.3500	25.9600	25.1300	25.2700	-0.590%	592,959	-10.724%
2024-11-06	24.9800	25.8056	24.9800	25.4200	+5.696%	544,272	-11.251%
2024-11-05	23.3600	24.1400	23.3600	24.0500	+3.263%	321,365	-6.195%
2024-11-04	22.9000	23.5550	22.8900	23.2900	+1.393%	344,849	-3.134%
2024-11-01	22.9900	23.2150	22.8300	22.9700	+0.525%	293,619	-1.785%
2024-10-31	23.3600	23.3600	22.6200	22.8500	-2.766%	376,154	-1.269%
2024-10-30	22.9100	23.5800	22.8100	23.5000	+2.263%	534,694	-4.000%
2024-10-29	22.3000	23.0190	21.9200	22.9800	+2.406%	383,156	-1.828%
2024-10-28	22.1100	22.5800	22.0450	22.4400	+2.559%	399,266	+0.535%
2024-10-25	22.1100	22.2100	21.5400	21.8800	-0.545%	254,691	+3.108%
2024-10-24	22.3900	22.6600	21.8400	22.0000	-1.301%	632,637	+2.545%
2024-10-23	23.0700	23.2200	22.1200	22.2900	-4.005%	449,483	+1.211%
2024-10-22	23.3800	23.4800	23.1932	23.2200	-0.854%	238,376	-2.842%
2024-10-21	23.4500	23.6000	23.3201	23.4200	-0.425%	160,489	-3.672%
2024-10-18	23.6100	23.7500	23.2100	23.5200	-0.212%	258,034	-4.082%
2024-10-17	23.7600	23.7600	23.1700	23.5700	-0.465%	229,647	-4.285%
2024-10-16	23.4400	23.8600	23.3150	23.6800	+1.240%	204,267	-4.730%
2024-10-15	23.4500	23.8150	23.3400	23.3900	-0.341%	207,180	-3.549%
2024-10-14	23.2100	23.5000	22.9800	23.4700	+1.690%	211,915	-3.877%
2024-10-11	22.6500	23.3000	22.6500	23.0800	+1.250%	282,518	-2.253%
2024-10-10	23.1950	23.2800	22.7850	22.7950	-2.251%	339,508	-1.031%
2024-10-09	23.0875	23.5075	23.0750	23.3200	+1.314%	280,612	-3.259%
2024-10-08	22.9050	23.2175	22.7750	23.0175	+1.544%	410,680	-1.988%
2024-10-07	22.8525	22.8525	22.4600	22.6675	-1.295%	448,076	-0.474%
2024-10-04	23.0550	23.5000	22.8253	22.9650	+1.123%	301,400	-1.764%
2024-10-03	22.7525	22.9200	22.5250	22.7100	-0.743%	267,152	-0.661%
2024-10-02	22.9450	23.1713	22.7413	22.8800	-0.489%	301,152	-1.399%
2024-10-01	23.2525	23.2556	22.9025	22.9925	-1.615%	211,420	-1.881%
2024-09-30	23.2125	23.3725	23.0425	23.3700	+0.182%	418,312	-3.466%
2024-09-27	23.3425	23.3850	23.0625	23.3275	+0.323%	359,844	-3.290%
2024-09-26	23.1525	23.5500	23.1525	23.2525	+1.120%	474,156	-2.978%
2024-09-25	22.9325	23.0600	22.7450	22.9950	+0.877%	582,996	-1.892%
2024-09-24	22.8300	22.8600	22.6338	22.7950	+0.574%	370,044	-1.031%
2024-09-23	22.7850	23.0625	22.5150	22.6650	-0.055%	259,032	-0.463%
2024-09-20	23.1100	23.1100	22.5800	22.6775	-2.389%	786,428	-0.518%
2024-09-19	23.2000	23.5113	23.0363	23.2325	+2.143%	339,260	-2.895%
2024-09-18	22.5675	23.4200	22.4462	22.7450	+0.099%	422,252	-0.813%
2024-09-17	22.9075	23.1500	22.7100	22.7225	+0.110%	256,456	-0.715%
2024-09-16	22.8100	22.8975	22.6650	22.6975	-0.011%	246,836	-0.606%
2024-09-13	22.7000	22.8375	22.5900	22.7000	+0.498%	276,320	-0.617%
2024-09-12	22.5925	22.7750	22.3575	22.5875	+0.747%	302,744	-0.122%
2024-09-11	22.2825	22.6038	21.7625	22.4200	-0.056%	344,744	+0.624%
2024-09-10	22.3025	22.4725	22.0475	22.4325	+0.268%	275,416	+0.568%
2024-09-09	22.2450	22.5425	22.0350	22.3725	+0.472%	429,620	+0.838%
2024-09-06	23.0375	23.0788	22.2075	22.2675	-3.016%	404,052	+1.314%
2024-09-05	23.1425	23.3100	22.7500	22.9600	-0.423%	783,260	-1.742%
2024-09-04	22.9950	23.2413	22.9450	23.0575	-0.249%	243,352	-2.158%
2024-09-03	23.8250	24.1275	23.1050	23.1150	-3.818%	245,604	-2.401%
2024-08-30	23.8450	24.0850	23.6938	24.0325	+0.807%	321,776	-6.127%
2024-08-29	23.8500	23.9613	23.6112	23.8400	+0.570%	235,704	-5.369%
2024-08-28	24.0000	24.2100	23.5900	23.7050	-1.731%	181,668	-4.830%
2024-08-27	24.1525	24.2800	23.8700	24.1225	+0.104%	302,384	-6.477%
2024-08-26	24.3450	24.3925	23.9738	24.0975	-0.093%	430,932	-6.380%
2024-08-23	23.8425	24.4375	23.8425	24.1200	+1.912%	313,988	-6.468%
2024-08-22	23.6075	24.0238	23.5975	23.6675	+0.138%	564,592	-4.679%
2024-08-21	23.5650	23.7894	23.4775	23.6350	+0.542%	433,036	-4.548%
2024-08-20	24.0950	24.0950	23.4850	23.5075	-2.296%	339,944	-4.031%
2024-08-19	23.9825	24.1875	23.7925	24.0600	+0.449%	351,020	-6.234%
2024-08-16	24.1700	24.4550	23.9525	23.9525	-1.176%	328,788	-5.814%
2024-08-15	24.0850	24.5100	24.0850	24.2375	+2.376%	442,772	-6.921%
2024-08-14	23.7325	23.7450	23.4813	23.6750	+0.169%	600,148	-4.710%
2024-08-13	23.7400	23.7800	23.3938	23.6350	+0.682%	349,968	-4.548%
2024-08-12	24.1275	24.1275	23.3850	23.4750	-1.932%	311,144	-3.898%
2024-08-09	24.3425	24.5025	23.9225	23.9375	-1.815%	397,552	-5.755%
2024-08-08	24.5975	25.7475	24.2500	24.3800	+2.566%	534,300	-7.465%
2024-08-07	24.1950	24.5150	23.6067	23.7700	-0.793%	373,440	-5.090%
2024-08-06	23.9525	24.3750	23.9350	23.9600	+0.768%	242,276	-5.843%
2024-08-05	24.1075	24.4300	23.6467	23.7775	-3.920%	340,200	-5.120%
2024-08-02	24.3125	24.9250	24.1350	24.7475	-1.316%	279,432	-8.839%
2024-08-01	25.6375	26.0275	24.9775	25.0775	-2.744%	386,200	-10.039%
2024-07-31	25.8275	26.1350	25.4338	25.7850	+0.223%	323,392	-12.507%
2024-07-30	25.6600	25.7825	25.4725	25.7275	+1.120%	227,468	-12.312%
2024-07-29	25.7950	26.0325	25.4300	25.4425	-1.795%	194,988	-11.329%
2024-07-26	25.9850	26.0575	25.5450	25.9075	+0.856%	198,492	-12.921%
2024-07-25	25.1850	26.1025	25.1850	25.6875	+1.924%	270,972	-12.175%
2024-07-24	25.6250	26.0625	25.0363	25.2025	-1.879%	290,536	-10.485%
2024-07-23	25.2000	25.8025	25.2000	25.6850	+1.975%	382,108	-12.167%
2024-07-22	25.0100	25.2900	24.7525	25.1875	+1.236%	212,156	-10.432%
2024-07-19	24.7550	24.9700	24.6400	24.8800	+0.923%	244,076	-9.325%
2024-07-18	24.8675	25.5438	24.3675	24.6525	-1.587%	226,824	-8.488%
2024-07-17	25.0600	25.6763	25.0075	25.0500	-1.037%	262,872	-9.940%
2024-07-16	24.5625	25.4375	24.4150	25.3125	+3.793%	353,928	-10.874%
2024-07-15	24.4325	24.6250	24.1950	24.3875	+0.640%	240,620	-7.494%
2024-07-12	24.2475	24.5538	24.0150	24.2325	+0.979%	233,544	-6.902%
2024-07-11	23.3725	24.0600	23.3175	23.9975	+4.088%	411,548	-5.990%
2024-07-10	22.9525	23.0975	22.6400	23.0550	+1.096%	168,276	-2.147%
2024-07-09	22.8000	23.1450	22.5825	22.8050	+0.319%	332,132	-1.074%
2024-07-08	22.9000	23.0175	22.7100	22.7325	-0.099%	112,884	-0.759%
2024-07-05	22.8950	22.9550	22.6925	22.7550	-0.958%	176,800	-0.857%
2024-07-03	22.8450	23.0000	22.7925	22.9750	+0.624%	89,308	-1.806%
2024-07-02	22.7125	22.9525	22.5750	22.8325	+0.639%	216,940	-1.193%
2024-07-01	23.2425	23.2425	22.5500	22.6875	-2.388%	297,832	-0.562%
2024-06-28	23.4050	23.4550	23.1065	23.2425	-0.064%	1,965,288	-2.936%
2024-06-27	23.0025	23.2600	22.8500	23.2575	+1.307%	246,544	-2.999%
2024-06-26	22.7350	22.9950	22.5875	22.9575	+0.901%	240,820	-1.731%
2024-06-25	22.9925	22.9925	22.6600	22.7525	-0.871%	187,792	-0.846%
2024-06-24	23.0100	23.2975	22.9500	22.9525	-0.595%	228,580	-1.710%
2024-06-21	22.8175	23.1875	22.7150	23.0900	+1.550%	509,500	-2.295%
2024-06-20	22.5500	22.8693	22.5500	22.7375	+0.364%	190,200	-0.781%
2024-06-18	22.8100	22.8612	22.4775	22.6550	-0.625%	210,740	-0.419%
2024-06-17	22.3225	22.8050	22.0650	22.7975	+1.266%	220,000	-1.042%
2024-06-14	22.7050	22.7050	22.4198	22.5125	-2.013%	286,640	+0.211%
2024-06-13	23.1900	23.1900	22.8100	22.9750	-1.183%	344,752	-1.806%
2024-06-12	22.9475	23.7500	22.9475	23.2500	+2.899%	458,548	-2.968%
2024-06-11	22.3700	22.6750	22.2800	22.5950	+0.289%	296,592	-0.155%
2024-06-10	22.7650	22.9125	22.5100	22.5300	-2.001%	186,332	+0.133%
2024-06-07	22.8975	23.1850	22.6275	22.9900	-0.530%	375,236	-1.870%
2024-06-06	22.9225	23.1375	22.7700	23.1125	+0.228%	163,084	-2.390%
2024-06-05	23.3075	23.3075	22.9325	23.0600	-0.614%	188,280	-2.168%
2024-06-04	23.0625	23.3125	23.0625	23.2025	-0.151%	205,820	-2.769%
2024-06-03	23.6125	23.6125	22.8775	23.2375	-1.096%	202,932	-2.916%
2024-05-31	23.1375	23.5225	23.0575	23.4950	+1.403%	469,180	-3.980%
2024-05-30	22.9175	23.3725	22.7525	23.1700	+1.356%	409,876	-2.633%
2024-05-29	23.1300	23.6175	22.8488	22.8600	-3.524%	456,500	-1.312%
2024-05-28	24.0400	24.0400	23.5275	23.6950	-1.271%	360,464	-4.790%
2024-05-24	23.7500	24.0600	23.5525	24.0000	+1.695%	452,568	-6.000%
2024-05-23	23.8750	23.8750	23.4550	23.6000	-0.558%	396,596	-4.407%
2024-05-22	23.7850	23.9713	23.4800	23.7325	-0.063%	248,324	-4.940%
2024-05-21	23.6325	23.7725	23.4125	23.7475	+0.444%	225,324	-5.001%
2024-05-20	23.4050	23.7911	23.4050	23.6425	-0.453%	266,152	-4.579%
2024-05-17	23.8125	23.8125	23.3300	23.7500	+0.243%	348,416	-5.011%
2024-05-16	23.5150	23.8575	23.5150	23.6925	-0.084%	258,724	-4.780%
2024-05-15	23.9275	24.0498	23.6800	23.7125	+0.106%	608,372	-4.860%
2024-05-14	24.0700	24.0875	23.6400	23.6875	-0.452%	275,116	-4.760%
2024-05-13	24.1525	24.2750	23.7950	23.7950	-1.122%	296,152	-5.190%
2024-05-10	24.1250	24.4600	23.9475	24.0650	+0.135%	205,276	-6.254%
2024-05-09	23.8475	24.5813	23.4675	24.0325	+2.288%	422,072	-6.127%
2024-05-08	23.3375	23.5300	23.2975	23.4950	+0.181%	226,292	-3.980%
2024-05-07	23.6850	23.8325	23.4525	23.4525	-1.096%	202,900	-3.806%
2024-05-06	23.4475	23.7675	23.4475	23.7125	+1.130%	333,868	-4.860%
2024-05-03	23.4975	23.5325	23.2075	23.4475	+0.655%	267,376	-3.785%
2024-05-02	23.2575	23.4125	23.0825	23.2950	+0.964%	266,160	-3.155%
2024-05-01	23.3750	23.3750	22.9725	23.0725	-1.019%	240,236	-2.221%
2024-04-30	23.4950	23.7350	23.2775	23.3100	-1.124%	193,968	-3.218%
2024-04-29	23.5250	23.7050	23.5250	23.5750	+0.340%	213,100	-4.305%
2024-04-26	23.1450	23.7150	23.1450	23.4950	+1.644%	256,076	-3.980%
2024-04-25	22.9000	23.3750	22.9000	23.1150	+0.032%	274,312	-2.401%
2024-04-24	22.6950	23.1250	22.5900	23.1075	+1.138%	244,148	-2.369%
2024-04-23	22.5350	23.0275	22.5000	22.8475	+1.544%	350,240	-1.258%
2024-04-22	22.6000	22.7175	22.2675	22.5000	-0.044%	387,476	+0.267%
2024-04-19	22.3000	22.5614	22.1400	22.5100	+0.648%	520,824	+0.222%
2024-04-18	22.7500	22.7825	22.3250	22.3650	-1.552%	526,208	+0.872%
2024-04-17	23.5875	23.5875	22.5925	22.7175	-2.854%	402,088	-0.693%
2024-04-16	23.2325	23.8725	23.1625	23.3850	-0.181%	390,104	-3.528%
2024-04-15	23.8600	24.0000	23.3450	23.4275	-1.181%	302,652	-3.703%
2024-04-12	23.9700	24.0850	23.6250	23.7075	-1.373%	228,404	-4.840%
2024-04-11	24.2575	24.4700	23.8850	24.0375	-0.031%	429,432	-6.147%
2024-04-10	23.9025	24.2450	23.7150	24.0450	+0.083%	499,088	-6.176%
2024-04-09	23.9075	24.0425	23.8100	24.0250	+0.586%	290,460	-6.098%
2024-04-08	23.8600	24.1950	23.7500	23.8850	+0.105%	244,468	-5.547%
2024-04-05	24.0125	24.0800	23.7800	23.8600	-0.365%	197,780	-5.448%
2024-04-04	24.1725	24.4738	23.8813	23.9475	-0.188%	334,852	-5.794%
2024-04-03	23.5800	24.1075	23.5800	23.9925	+1.502%	412,128	-5.971%
2024-04-02	23.7250	23.7800	23.4250	23.6375	-1.418%	356,160	-4.558%
2024-04-01	24.6625	24.7500	23.9375	23.9775	-2.143%	170,472	-5.912%
2024-03-28	24.4725	24.6925	24.3650	24.5025	+0.010%	237,644	-7.928%
2024-03-27	24.4150	24.5913	24.4125	24.5000	+1.041%	388,728	-7.918%
2024-03-26	24.1575	24.5325	24.1112	24.2475	+1.010%	331,948	-6.959%
2024-03-25	24.5850	24.7091	23.9900	24.0050	-1.860%	267,192	-6.020%
2024-03-22	24.9950	24.9950	24.4400	24.4600	-1.698%	312,352	-7.768%
2024-03-21	25.0825	25.4500	24.7450	24.8825	-0.975%	387,980	-9.334%
2024-03-20	24.7500	25.5425	24.7500	25.1275	+0.179%	716,792	-10.218%
2024-03-19	24.2325	25.1275	24.2325	25.0825	+3.337%	232,724	-10.057%
2024-03-18	24.3925	24.7463	24.0925	24.2725	-0.103%	157,040	-7.055%
2024-03-15	24.1050	24.5375	23.9475	24.2975	+0.041%	462,764	-7.151%
2024-03-14	24.7250	24.8900	24.1675	24.2875	-2.362%	362,148	-7.113%
2024-03-13	24.6725	25.0743	24.6725	24.8750	+0.617%	234,008	-9.307%
2024-03-12	24.8600	24.8775	24.4250	24.7225	-0.131%	148,164	-8.747%
2024-03-11	24.5175	24.7950	24.0925	24.7550	+0.395%	247,540	-8.867%
2024-03-08	25.0150	25.0375	24.5188	24.6575	-0.514%	190,524	-8.507%
2024-03-07	25.1225	25.3550	24.6350	24.7850	-0.472%	141,128	-8.977%
2024-03-06	24.9600	25.0775	24.5625	24.9025	+0.363%	218,004	-9.407%
2024-03-05	25.0950	25.7750	24.7500	24.8125	-2.033%	430,504	-9.078%
2024-03-04	25.8100	25.9275	25.1250	25.3275	-0.530%	506,272	-10.927%
2024-03-01	25.5200	25.7300	25.2500	25.4625	+0.138%	447,200	-11.399%
2024-02-29	25.6875	25.9550	25.2700	25.4275	+0.079%	259,124	-11.277%
2024-02-28	25.2825	25.8363	25.2825	25.4075	-0.069%	336,212	-11.207%
2024-02-27	25.7500	26.1575	25.4050	25.4250	-1.262%	432,640	-11.268%
2024-02-26	25.2950	25.8725	25.2825	25.7500	+0.763%	683,820	-12.388%
2024-02-23	26.9225	26.9250	25.2125	25.5550	-6.143%	468,696	-11.720%
2024-02-22	27.3850	27.7675	27.1775	27.2275	-0.928%	206,988	-17.143%
2024-02-21	27.3925	27.5950	27.1525	27.4825	-0.335%	177,360	-17.911%
2024-02-20	27.2425	27.7050	27.0550	27.5750	0.000%	184,288	-18.187%
2024-02-16	27.8150	28.1375	27.4975	27.5750	-1.005%	282,592	-18.187%
2024-02-15	27.3375	27.9575	27.2225	27.8550	+2.597%	319,144	-19.009%
2024-02-14	26.5150	27.1750	26.2750	27.1500	+3.904%	273,544	-16.906%
2024-02-13	27.3075	27.7475	26.0300	26.1300	-7.242%	338,568	-13.662%
2024-02-12	27.8350	28.2900	27.6437	28.1700	+1.596%	334,352	-19.915%
2024-02-09	27.3000	27.9250	27.2375	27.7275	+2.401%	301,396	-18.637%