GVA
Granite Construction Inc.
stockNYSE
At CloseOct 20, 2026 3:59:58 PM EDT
109.52USD-1.987%(-2.22)606,060
After-hoursOct 20, 2026 4:00:30 PM EDT
109.51USD-0.009%(-0.01)
GVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 110.04 | 110.64 | 107.78 | 109.52 | -1.987% | 606,060 | 0.000% |
| 2026-10-19 | 110.46 | 112.31 | 109.08 | 111.74 | +1.748% | 961,403 | -1.987% |
| 2026-10-16 | 109.35 | 110.81 | 108.00 | 109.82 | +0.956% | 1,629,500 | -0.273% |
| 2026-10-15 | 108.15 | 108.91 | 104.59 | 108.78 | +0.975% | 738,726 | +0.680% |
| 2026-10-14 | 110.02 | 110.65 | 105.72 | 107.73 | -4.790% | 719,765 | +1.662% |
| 2026-10-13 | 112.30 | 113.40 | 110.89 | 113.15 | +0.605% | 439,013 | -3.208% |
| 2026-10-12 | 111.69 | 113.25 | 111.34 | 112.47 | -0.027% | 353,734 | -2.623% |
| 2026-10-09 | 113.89 | 114.41 | 111.24 | 112.50 | -1.168% | 454,544 | -2.649% |
| 2026-10-08 | 113.66 | 114.83 | 112.14 | 113.83 | -0.733% | 488,316 | -3.786% |
| 2026-10-07 | 118.92 | 119.21 | 112.86 | 114.67 | -5.169% | 652,287 | -4.491% |
| 2026-10-06 | 119.77 | 122.21 | 118.58 | 120.92 | +1.699% | 698,520 | -9.428% |
| 2026-10-05 | 119.25 | 121.58 | 117.83 | 118.90 | -0.851% | 1,279,017 | -7.889% |
| 2026-10-02 | 117.95 | 120.22 | 117.15 | 119.92 | +2.627% | 648,739 | -8.672% |
| 2026-10-01 | 116.92 | 117.25 | 114.87 | 116.85 | +0.811% | 744,166 | -6.273% |
| 2026-09-30 | 116.93 | 116.93 | 114.91 | 115.91 | -0.310% | 720,498 | -5.513% |
| 2026-09-29 | 115.63 | 117.18 | 114.09 | 116.27 | +0.432% | 561,219 | -5.805% |
| 2026-09-28 | 114.57 | 116.49 | 113.60 | 115.77 | +0.600% | 704,490 | -5.399% |
| 2026-09-25 | 111.16 | 115.68 | 110.57 | 115.08 | +3.741% | 501,092 | -4.831% |
| 2026-09-24 | 111.69 | 112.26 | 110.35 | 110.93 | -1.527% | 464,555 | -1.271% |
| 2026-09-23 | 113.71 | 114.58 | 112.40 | 112.65 | -1.469% | 511,557 | -2.779% |
| 2026-09-22 | 117.47 | 118.42 | 114.26 | 114.33 | -1.609% | 951,449 | -4.207% |
| 2026-09-21 | 116.79 | 117.08 | 115.31 | 116.20 | +0.198% | 790,577 | -5.749% |
| 2026-09-18 | 115.51 | 116.25 | 112.75 | 115.97 | +0.642% | 1,672,861 | -5.562% |
| 2026-09-17 | 118.16 | 119.26 | 113.85 | 115.23 | -0.492% | 565,123 | -4.955% |
| 2026-09-16 | 115.39 | 117.13 | 114.56 | 115.80 | +1.526% | 545,059 | -5.423% |
| 2026-09-15 | 115.50 | 116.49 | 113.35 | 114.06 | -0.306% | 396,006 | -3.980% |
| 2026-09-14 | 116.24 | 116.47 | 112.70 | 114.41 | -3.792% | 468,427 | -4.274% |
| 2026-09-11 | 116.60 | 120.10 | 115.94 | 118.92 | +3.184% | 546,119 | -7.904% |
| 2026-09-10 | 115.08 | 116.69 | 114.60 | 115.25 | -1.200% | 362,192 | -4.972% |
| 2026-09-09 | 118.77 | 119.36 | 116.00 | 116.65 | -2.041% | 358,233 | -6.112% |
| 2026-09-08 | 118.76 | 119.57 | 117.09 | 119.08 | -0.184% | 324,812 | -8.028% |
| 2026-09-04 | 119.39 | 120.99 | 118.44 | 119.30 | -0.151% | 312,188 | -8.198% |
| 2026-09-03 | 119.25 | 120.17 | 117.75 | 119.48 | +0.378% | 314,494 | -8.336% |
| 2026-09-02 | 118.10 | 119.67 | 117.28 | 119.03 | +0.933% | 398,348 | -7.990% |
| 2026-09-01 | 119.52 | 122.04 | 117.64 | 117.93 | -2.181% | 492,122 | -7.131% |
| 2026-08-31 | 122.33 | 122.33 | 119.41 | 120.56 | -1.600% | 488,581 | -9.157% |
| 2026-08-28 | 124.85 | 124.85 | 122.34 | 122.52 | -1.756% | 259,379 | -10.611% |
| 2026-08-27 | 123.96 | 125.21 | 122.27 | 124.71 | +0.581% | 519,334 | -12.180% |
| 2026-08-26 | 122.06 | 124.19 | 120.00 | 123.99 | +1.673% | 301,501 | -11.670% |
| 2026-08-25 | 125.02 | 125.22 | 121.42 | 121.95 | -0.966% | 617,572 | -10.193% |
| 2026-08-24 | 123.73 | 123.73 | 121.75 | 123.14 | -0.485% | 277,061 | -11.061% |
| 2026-08-21 | 124.10 | 124.64 | 122.22 | 123.74 | +0.626% | 279,267 | -11.492% |
| 2026-08-20 | 124.63 | 125.51 | 122.63 | 122.97 | -2.467% | 539,626 | -10.938% |
| 2026-08-19 | 126.29 | 126.63 | 122.76 | 126.08 | +1.334% | 456,646 | -13.135% |
| 2026-08-18 | 127.24 | 127.24 | 123.65 | 124.42 | -2.812% | 467,035 | -11.976% |
| 2026-08-17 | 127.00 | 129.46 | 125.01 | 128.02 | +0.724% | 700,797 | -14.451% |
| 2026-08-14 | 123.48 | 127.59 | 123.42 | 127.10 | +2.798% | 790,546 | -13.832% |
| 2026-08-13 | 126.92 | 126.95 | 123.28 | 123.64 | -2.021% | 586,180 | -11.420% |
| 2026-08-12 | 126.40 | 127.58 | 123.81 | 126.19 | +0.654% | 276,614 | -13.210% |
| 2026-08-11 | 126.99 | 127.55 | 124.47 | 125.37 | -0.476% | 394,697 | -12.643% |
| 2026-08-10 | 128.10 | 129.16 | 125.34 | 125.97 | -1.831% | 547,077 | -13.059% |
| 2026-08-07 | 124.32 | 128.75 | 123.45 | 128.32 | +5.526% | 929,268 | -14.651% |
| 2026-08-06 | 124.79 | 125.64 | 120.94 | 121.60 | -1.403% | 814,066 | -9.934% |
| 2026-08-05 | 123.20 | 125.98 | 122.27 | 123.33 | +0.999% | 1,843,782 | -11.198% |
| 2026-08-04 | 124.61 | 125.81 | 121.94 | 122.11 | -1.580% | 1,250,296 | -10.310% |
| 2026-08-03 | 121.31 | 126.64 | 121.31 | 124.07 | +2.563% | 1,068,816 | -11.727% |
| 2026-07-31 | 116.28 | 124.62 | 116.28 | 120.97 | +5.265% | 2,000,483 | -9.465% |
| 2026-07-30 | 114.42 | 116.13 | 108.38 | 114.92 | -2.511% | 2,955,644 | -4.699% |
| 2026-07-29 | 120.61 | 121.98 | 115.44 | 117.88 | -2.827% | 1,262,731 | -7.092% |
| 2026-07-28 | 125.10 | 125.29 | 120.56 | 121.31 | -3.354% | 839,835 | -9.719% |
| 2026-07-27 | 126.59 | 127.84 | 123.18 | 125.52 | +0.844% | 798,740 | -12.747% |
| 2026-07-24 | 127.65 | 128.74 | 123.81 | 124.47 | -1.768% | 571,293 | -12.011% |
| 2026-07-23 | 124.57 | 127.27 | 124.57 | 126.71 | +0.787% | 811,302 | -13.566% |
| 2026-07-22 | 124.82 | 126.80 | 124.78 | 125.72 | +0.753% | 571,047 | -12.886% |
| 2026-07-21 | 123.58 | 125.09 | 122.41 | 124.78 | +2.212% | 660,124 | -12.230% |
| 2026-07-20 | 124.51 | 126.54 | 121.80 | 122.08 | -1.572% | 594,629 | -10.288% |
| 2026-07-17 | 124.92 | 127.91 | 124.01 | 124.03 | -1.274% | 1,673,186 | -11.699% |
| 2026-07-16 | 124.23 | 127.58 | 124.23 | 125.63 | +0.859% | 858,935 | -12.823% |
| 2026-07-15 | 121.92 | 125.45 | 121.92 | 124.56 | +3.002% | 994,337 | -12.075% |
| 2026-07-14 | 121.08 | 123.10 | 119.58 | 120.93 | +1.844% | 764,786 | -9.435% |
| 2026-07-13 | 120.62 | 122.45 | 118.53 | 118.74 | -3.038% | 837,097 | -7.765% |
| 2026-07-10 | 123.50 | 127.23 | 120.18 | 122.46 | -2.484% | 1,247,875 | -10.567% |
| 2026-07-09 | 141.62 | 144.06 | 125.18 | 125.58 | -12.500% | 1,788,727 | -12.789% |
| 2026-07-08 | 141.81 | 145.36 | 141.81 | 143.52 | -0.382% | 390,860 | -23.690% |
| 2026-07-07 | 147.02 | 147.87 | 141.59 | 144.07 | -2.924% | 448,209 | -23.981% |
| 2026-07-06 | 145.95 | 151.11 | 145.95 | 148.41 | +1.699% | 544,508 | -26.204% |
| 2026-07-02 | 151.16 | 152.35 | 144.24 | 145.93 | -2.596% | 607,294 | -24.950% |
| 2026-07-01 | 157.74 | 158.47 | 149.32 | 149.82 | -5.225% | 795,236 | -26.899% |
| 2026-06-30 | 158.96 | 160.41 | 157.79 | 158.08 | -0.554% | 791,365 | -30.719% |
| 2026-06-29 | 157.98 | 160.29 | 155.44 | 158.96 | -0.892% | 845,051 | -31.102% |
| 2026-06-26 | 157.46 | 162.08 | 155.29 | 160.39 | +2.387% | 2,136,565 | -31.716% |
| 2026-06-25 | 153.86 | 157.53 | 153.17 | 156.65 | +3.141% | 575,628 | -30.086% |
| 2026-06-24 | 150.82 | 155.22 | 150.25 | 151.88 | +1.199% | 1,107,643 | -27.890% |
| 2026-06-23 | 149.05 | 152.83 | 147.87 | 150.08 | -0.937% | 2,214,571 | -27.026% |
| 2026-06-22 | 146.52 | 151.57 | 146.09 | 151.50 | +3.293% | 1,439,052 | -27.710% |
| 2026-06-18 | 145.49 | 147.08 | 144.79 | 146.67 | +2.323% | 1,228,683 | -25.329% |
| 2026-06-17 | 145.86 | 148.00 | 143.09 | 143.34 | -1.267% | 773,389 | -23.594% |
| 2026-06-16 | 143.34 | 147.38 | 143.11 | 145.18 | +2.702% | 880,662 | -24.563% |
| 2026-06-15 | 143.01 | 145.00 | 140.93 | 141.36 | +0.541% | 513,892 | -22.524% |
| 2026-06-12 | 140.20 | 143.24 | 140.18 | 140.60 | +1.158% | 539,697 | -22.105% |
| 2026-06-11 | 137.69 | 139.39 | 134.41 | 138.99 | +2.379% | 1,070,829 | -21.203% |
| 2026-06-10 | 140.70 | 142.55 | 135.72 | 135.76 | -3.063% | 612,756 | -19.328% |
| 2026-06-09 | 140.96 | 143.86 | 136.88 | 140.05 | +0.143% | 689,988 | -21.799% |
| 2026-06-08 | 141.00 | 141.87 | 138.57 | 139.85 | -1.061% | 578,932 | -21.688% |
| 2026-06-05 | 141.38 | 144.10 | 140.00 | 141.35 | -0.155% | 651,320 | -22.519% |
| 2026-06-04 | 138.78 | 141.87 | 137.83 | 141.57 | +1.827% | 513,101 | -22.639% |
| 2026-06-03 | 136.01 | 139.17 | 136.01 | 139.03 | +1.667% | 658,176 | -21.226% |
| 2026-06-02 | 136.00 | 139.13 | 136.00 | 136.75 | +0.161% | 688,032 | -19.912% |
| 2026-06-01 | 134.79 | 137.75 | 133.64 | 136.53 | -0.227% | 1,548,661 | -19.783% |
| 2026-05-29 | 137.93 | 140.02 | 136.58 | 136.84 | -0.342% | 1,071,738 | -19.965% |
| 2026-05-28 | 136.58 | 140.00 | 135.85 | 137.31 | +1.975% | 608,663 | -20.239% |
| 2026-05-27 | 135.89 | 138.26 | 134.38 | 134.65 | +0.846% | 659,417 | -18.663% |
| 2026-05-26 | 130.91 | 134.13 | 130.22 | 133.52 | +2.747% | 561,753 | -17.975% |
| 2026-05-22 | 128.25 | 131.11 | 126.28 | 129.95 | +1.818% | 461,793 | -15.721% |
| 2026-05-21 | 129.76 | 130.15 | 127.56 | 127.63 | -2.379% | 728,234 | -14.189% |
| 2026-05-20 | 133.29 | 135.11 | 130.44 | 130.74 | -1.299% | 2,550,289 | -16.231% |
| 2026-05-19 | 135.28 | 135.64 | 132.10 | 132.46 | -3.511% | 985,729 | -17.318% |
| 2026-05-18 | 138.78 | 139.94 | 135.23 | 137.28 | -0.917% | 647,873 | -20.221% |
| 2026-05-15 | 139.88 | 139.88 | 136.60 | 138.55 | -1.689% | 699,147 | -20.953% |
| 2026-05-14 | 144.53 | 144.76 | 140.02 | 140.93 | -1.537% | 738,390 | -22.288% |
| 2026-05-13 | 140.77 | 143.75 | 139.07 | 143.13 | +1.930% | 750,529 | -23.482% |
| 2026-05-12 | 140.72 | 141.24 | 137.65 | 140.42 | -0.559% | 765,521 | -22.005% |
| 2026-05-11 | 141.67 | 142.19 | 140.39 | 141.21 | -0.472% | 580,741 | -22.442% |
| 2026-05-08 | 143.11 | 144.16 | 140.74 | 141.88 | +0.460% | 462,756 | -22.808% |
| 2026-05-07 | 142.84 | 142.84 | 139.91 | 141.23 | -0.808% | 804,167 | -22.453% |
| 2026-05-06 | 144.63 | 145.00 | 140.93 | 142.38 | +0.508% | 600,186 | -23.079% |
| 2026-05-05 | 140.24 | 142.74 | 139.13 | 141.66 | +2.995% | 736,342 | -22.688% |
| 2026-05-04 | 140.06 | 141.77 | 137.31 | 137.54 | -1.348% | 703,188 | -20.372% |
| 2026-05-01 | 139.29 | 141.98 | 137.89 | 139.42 | +1.714% | 876,470 | -21.446% |
| 2026-04-30 | 124.10 | 137.82 | 123.70 | 137.07 | +11.848% | 1,340,619 | -20.099% |
| 2026-04-29 | 124.71 | 125.32 | 121.91 | 122.55 | -1.787% | 761,528 | -10.632% |
| 2026-04-28 | 125.67 | 125.67 | 123.36 | 124.78 | -0.787% | 354,747 | -12.230% |
| 2026-04-27 | 123.37 | 125.81 | 122.42 | 125.77 | +1.945% | 404,693 | -12.920% |
| 2026-04-24 | 122.30 | 123.96 | 121.42 | 123.37 | +0.644% | 311,351 | -11.226% |
| 2026-04-23 | 122.30 | 122.97 | 121.01 | 122.58 | +0.897% | 464,778 | -10.654% |
| 2026-04-22 | 124.75 | 125.09 | 120.02 | 121.49 | -1.961% | 780,089 | -9.853% |
| 2026-04-21 | 124.48 | 125.50 | 122.34 | 123.92 | -0.201% | 446,034 | -11.620% |
| 2026-04-20 | 123.96 | 124.82 | 123.19 | 124.17 | -0.080% | 387,830 | -11.798% |
| 2026-04-17 | 125.36 | 127.38 | 123.76 | 124.27 | +0.689% | 1,145,068 | -11.869% |
| 2026-04-16 | 125.38 | 125.89 | 123.05 | 123.42 | -1.876% | 358,254 | -11.262% |
| 2026-04-15 | 125.90 | 127.32 | 124.22 | 125.78 | -0.945% | 619,646 | -12.927% |
| 2026-04-14 | 126.88 | 128.32 | 125.96 | 126.98 | -0.196% | 380,682 | -13.750% |
| 2026-04-13 | 126.00 | 127.50 | 124.87 | 127.23 | +0.189% | 352,438 | -13.920% |
| 2026-04-10 | 127.87 | 127.87 | 126.59 | 126.99 | -0.556% | 236,256 | -13.757% |
| 2026-04-09 | 125.46 | 128.17 | 125.31 | 127.70 | +1.397% | 353,626 | -14.236% |
| 2026-04-08 | 124.11 | 129.01 | 123.83 | 125.94 | +4.281% | 637,842 | -13.038% |
| 2026-04-07 | 120.62 | 121.28 | 118.37 | 120.77 | -0.371% | 695,573 | -9.315% |
| 2026-04-06 | 120.96 | 121.90 | 119.25 | 121.22 | -0.288% | 475,782 | -9.652% |
| 2026-04-02 | 120.00 | 122.57 | 119.43 | 121.57 | -0.613% | 394,671 | -9.912% |
| 2026-04-01 | 121.19 | 123.77 | 120.66 | 122.32 | +2.035% | 394,882 | -10.464% |
| 2026-03-31 | 117.87 | 120.88 | 117.02 | 119.88 | +2.910% | 585,272 | -8.642% |
| 2026-03-30 | 118.73 | 119.06 | 114.87 | 116.49 | -1.397% | 501,075 | -5.983% |
| 2026-03-27 | 118.58 | 120.29 | 117.33 | 118.14 | -0.581% | 492,016 | -7.296% |
| 2026-03-26 | 120.45 | 121.93 | 118.76 | 118.83 | -2.534% | 374,303 | -7.835% |
| 2026-03-25 | 122.68 | 122.71 | 120.11 | 121.92 | +0.669% | 686,648 | -10.171% |
| 2026-03-24 | 118.85 | 123.09 | 116.43 | 121.11 | +1.220% | 441,071 | -9.570% |
| 2026-03-23 | 119.15 | 122.27 | 118.05 | 119.65 | +2.978% | 1,215,032 | -8.466% |
| 2026-03-20 | 120.66 | 120.80 | 115.31 | 116.19 | -3.288% | 1,092,350 | -5.741% |
| 2026-03-19 | 119.84 | 121.31 | 118.30 | 120.14 | -1.070% | 380,715 | -8.840% |
| 2026-03-18 | 121.12 | 122.39 | 119.76 | 121.44 | -0.173% | 404,105 | -9.816% |
| 2026-03-17 | 123.71 | 124.03 | 120.48 | 121.65 | -1.154% | 431,548 | -9.971% |
| 2026-03-16 | 122.05 | 123.13 | 121.31 | 123.07 | +1.938% | 361,560 | -11.010% |
| 2026-03-13 | 124.80 | 125.80 | 120.47 | 120.73 | -2.377% | 541,296 | -9.285% |
| 2026-03-12 | 123.32 | 124.37 | 121.80 | 123.67 | -1.064% | 1,562,029 | -11.442% |
| 2026-03-11 | 124.13 | 125.55 | 122.14 | 125.00 | +0.426% | 515,719 | -12.384% |
| 2026-03-10 | 125.21 | 127.17 | 124.14 | 124.47 | -0.837% | 655,012 | -12.011% |
| 2026-03-09 | 120.98 | 125.98 | 120.79 | 125.52 | +1.743% | 1,041,442 | -12.747% |
| 2026-03-06 | 124.15 | 125.28 | 122.93 | 123.37 | -2.682% | 547,790 | -11.226% |
| 2026-03-05 | 130.96 | 131.90 | 125.46 | 126.77 | -4.288% | 778,068 | -13.607% |
| 2026-03-04 | 132.83 | 132.90 | 131.34 | 132.45 | +0.394% | 447,950 | -17.312% |
| 2026-03-03 | 131.17 | 132.35 | 129.80 | 131.93 | -1.427% | 580,582 | -16.986% |
| 2026-03-02 | 133.28 | 135.74 | 130.73 | 133.84 | -0.461% | 820,811 | -18.171% |
| 2026-02-27 | 135.03 | 137.24 | 133.74 | 134.46 | -1.198% | 818,838 | -18.548% |
| 2026-02-26 | 136.44 | 137.09 | 133.41 | 136.09 | +0.458% | 1,108,820 | -19.524% |
| 2026-02-25 | 137.20 | 137.20 | 134.36 | 135.47 | -0.529% | 609,295 | -19.156% |
| 2026-02-24 | 134.25 | 136.97 | 134.03 | 136.19 | +1.061% | 518,326 | -19.583% |
| 2026-02-23 | 135.47 | 135.77 | 133.44 | 134.76 | -0.759% | 401,556 | -18.730% |
| 2026-02-20 | 134.25 | 136.79 | 133.63 | 135.79 | +1.647% | 627,743 | -19.346% |
| 2026-02-19 | 131.50 | 134.00 | 131.37 | 133.59 | +0.602% | 603,471 | -18.018% |
| 2026-02-18 | 131.31 | 134.81 | 130.18 | 132.79 | +3.250% | 760,049 | -17.524% |
| 2026-02-17 | 130.29 | 131.68 | 128.20 | 128.61 | -1.772% | 492,034 | -14.843% |
| 2026-02-13 | 130.48 | 132.63 | 130.28 | 130.93 | +1.323% | 863,107 | -16.352% |
| 2026-02-12 | 135.82 | 136.63 | 127.81 | 129.22 | -2.966% | 891,853 | -15.245% |
| 2026-02-11 | 134.43 | 135.29 | 132.10 | 133.17 | +0.196% | 969,319 | -17.759% |
| 2026-02-10 | 132.57 | 133.83 | 131.73 | 132.91 | +0.613% | 476,823 | -17.598% |
| 2026-02-09 | 130.48 | 133.67 | 130.19 | 132.10 | +1.475% | 724,813 | -17.093% |
| 2026-02-06 | 127.62 | 131.16 | 127.31 | 130.18 | +3.457% | 782,163 | -15.870% |
| 2026-02-05 | 122.45 | 127.11 | 122.45 | 125.83 | +2.301% | 784,490 | -12.962% |
| 2026-02-04 | 124.96 | 125.25 | 120.77 | 123.00 | -1.466% | 546,101 | -10.959% |
| 2026-02-03 | 124.00 | 125.02 | 122.88 | 124.83 | +1.003% | 733,608 | -12.265% |
| 2026-02-02 | 121.08 | 123.66 | 120.42 | 123.59 | +2.360% | 497,786 | -11.384% |
| 2026-01-30 | 120.29 | 122.15 | 119.81 | 120.74 | -0.683% | 387,289 | -9.293% |
| 2026-01-29 | 120.25 | 121.76 | 119.69 | 121.57 | +1.622% | 409,485 | -9.912% |
| 2026-01-28 | 119.86 | 120.84 | 118.86 | 119.63 | +0.209% | 266,699 | -8.451% |
| 2026-01-27 | 120.00 | 120.18 | 118.12 | 119.38 | -0.167% | 325,768 | -8.259% |
| 2026-01-26 | 120.81 | 121.68 | 118.56 | 119.58 | -0.582% | 440,913 | -8.413% |
| 2026-01-23 | 121.00 | 121.00 | 119.08 | 120.28 | -0.726% | 974,776 | -8.946% |
| 2026-01-22 | 123.23 | 123.85 | 121.09 | 121.16 | -0.794% | 618,052 | -9.607% |
| 2026-01-21 | 121.30 | 122.38 | 120.27 | 122.13 | +1.623% | 566,538 | -10.325% |
| 2026-01-20 | 120.00 | 121.73 | 120.00 | 120.18 | -0.972% | 529,288 | -8.870% |
| 2026-01-16 | 120.18 | 122.08 | 119.57 | 121.36 | +0.314% | 960,567 | -9.756% |
| 2026-01-15 | 122.53 | 124.99 | 120.89 | 120.98 | -0.469% | 779,064 | -9.473% |
| 2026-01-14 | 124.29 | 124.29 | 119.86 | 121.55 | -1.778% | 726,993 | -9.897% |
| 2026-01-13 | 122.91 | 124.19 | 122.72 | 123.75 | +0.610% | 484,173 | -11.499% |
| 2026-01-12 | 120.97 | 123.89 | 120.97 | 123.00 | +1.729% | 462,807 | -10.959% |
| 2026-01-09 | 120.03 | 122.75 | 118.10 | 120.91 | +1.358% | 461,843 | -9.420% |
| 2026-01-08 | 119.07 | 119.83 | 117.39 | 119.29 | -0.050% | 377,843 | -8.190% |
| 2026-01-07 | 120.49 | 120.72 | 118.77 | 119.35 | -1.012% | 1,853,121 | -8.236% |
| 2026-01-06 | 119.71 | 121.63 | 117.59 | 120.57 | +0.467% | 604,995 | -9.165% |
| 2026-01-05 | 118.06 | 121.13 | 118.06 | 120.01 | +1.129% | 937,314 | -8.741% |
| 2026-01-02 | 116.12 | 119.99 | 115.35 | 118.67 | +2.878% | 599,727 | -7.710% |
| 2025-12-31 | 116.65 | 117.36 | 115.34 | 115.35 | -1.216% | 366,103 | -5.054% |
| 2025-12-30 | 118.03 | 118.26 | 116.53 | 116.77 | -1.126% | 570,991 | -6.209% |
| 2025-12-29 | 118.79 | 118.82 | 117.55 | 118.10 | -1.056% | 315,654 | -7.265% |
| 2025-12-26 | 118.59 | 119.74 | 117.85 | 119.36 | +0.794% | 481,153 | -8.244% |
| 2025-12-24 | 118.25 | 119.01 | 117.87 | 118.42 | -0.059% | 215,014 | -7.516% |
| 2025-12-23 | 117.52 | 119.63 | 117.52 | 118.49 | +0.825% | 1,044,958 | -7.570% |
| 2025-12-22 | 116.02 | 118.43 | 115.85 | 117.52 | +1.793% | 555,573 | -6.807% |
| 2025-12-19 | 113.18 | 116.04 | 113.18 | 115.45 | +1.459% | 811,953 | -5.136% |
| 2025-12-18 | 114.38 | 115.63 | 113.59 | 113.79 | -0.167% | 903,303 | -3.753% |
| 2025-12-17 | 115.99 | 116.91 | 113.29 | 113.98 | -2.289% | 1,312,891 | -3.913% |
| 2025-12-16 | 115.78 | 117.12 | 112.73 | 116.65 | +0.812% | 1,018,948 | -6.112% |
| 2025-12-15 | 116.00 | 116.74 | 115.19 | 115.71 | +0.547% | 575,801 | -5.350% |
| 2025-12-12 | 115.62 | 115.88 | 112.83 | 115.08 | -0.104% | 803,117 | -4.831% |
| 2025-12-11 | 111.50 | 115.37 | 111.00 | 115.20 | +3.541% | 1,050,677 | -4.931% |
| 2025-12-10 | 108.62 | 112.17 | 108.19 | 111.26 | +2.619% | 845,776 | -1.564% |
| 2025-12-09 | 108.63 | 109.29 | 107.77 | 108.42 | +0.185% | 392,130 | +1.015% |
| 2025-12-08 | 108.80 | 110.31 | 107.99 | 108.22 | +0.130% | 819,138 | +1.201% |
| 2025-12-05 | 108.10 | 109.36 | 107.33 | 108.08 | -0.212% | 633,071 | +1.332% |
| 2025-12-04 | 106.99 | 109.16 | 106.06 | 108.31 | +1.234% | 372,218 | +1.117% |
| 2025-12-03 | 106.86 | 107.88 | 105.89 | 106.99 | +0.488% | 550,669 | +2.365% |
| 2025-12-02 | 107.18 | 107.92 | 105.38 | 106.47 | -0.028% | 379,646 | +2.865% |
| 2025-12-01 | 106.09 | 107.89 | 105.46 | 106.50 | -0.958% | 755,744 | +2.836% |
| 2025-11-28 | 107.23 | 107.93 | 106.61 | 107.53 | +0.920% | 361,702 | +1.851% |
| 2025-11-26 | 105.71 | 107.31 | 105.71 | 106.55 | +0.890% | 672,355 | +2.787% |
| 2025-11-25 | 104.14 | 106.26 | 104.02 | 105.61 | +0.840% | 489,783 | +3.702% |
| 2025-11-24 | 103.57 | 105.92 | 103.14 | 104.73 | +0.847% | 903,373 | +4.574% |
| 2025-11-21 | 102.55 | 105.01 | 101.51 | 103.85 | +1.406% | 615,767 | +5.460% |
| 2025-11-20 | 103.47 | 105.26 | 102.31 | 102.41 | -0.331% | 671,620 | +6.943% |
| 2025-11-19 | 103.72 | 105.00 | 102.13 | 102.75 | -0.194% | 580,881 | +6.589% |
| 2025-11-18 | 101.32 | 103.72 | 100.55 | 102.95 | +1.469% | 554,478 | +6.382% |
| 2025-11-17 | 102.30 | 103.03 | 100.94 | 101.46 | -1.063% | 706,885 | +7.944% |
| 2025-11-14 | 101.59 | 103.06 | 101.53 | 102.55 | -0.195% | 1,138,753 | +6.797% |
| 2025-11-13 | 101.59 | 103.95 | 101.04 | 102.75 | +0.273% | 738,969 | +6.589% |
| 2025-11-12 | 102.78 | 103.85 | 101.67 | 102.47 | -0.029% | 1,607,046 | +6.880% |
| 2025-11-11 | 100.24 | 102.94 | 99.40 | 102.50 | +2.336% | 737,261 | +6.849% |
| 2025-11-10 | 99.99 | 101.33 | 98.39 | 100.16 | +1.685% | 542,695 | +9.345% |
| 2025-11-07 | 98.16 | 99.48 | 97.26 | 98.50 | -0.895% | 930,357 | +11.188% |
| 2025-11-06 | 104.25 | 104.92 | 97.78 | 99.39 | -3.279% | 1,316,917 | +10.192% |
| 2025-11-05 | 102.77 | 104.43 | 102.13 | 102.76 | +0.352% | 558,614 | +6.578% |
| 2025-11-04 | 102.10 | 103.00 | 100.00 | 102.40 | -0.117% | 439,272 | +6.953% |
| 2025-11-03 | 103.39 | 103.86 | 101.58 | 102.52 | -0.379% | 444,884 | +6.828% |
| 2025-10-31 | 102.64 | 103.39 | 101.81 | 102.91 | +0.088% | 383,433 | +6.423% |
| 2025-10-30 | 102.59 | 103.45 | 101.75 | 102.82 | -0.320% | 382,728 | +6.516% |
| 2025-10-29 | 104.03 | 105.11 | 102.40 | 103.15 | -0.597% | 335,294 | +6.175% |
| 2025-10-28 | 103.26 | 104.22 | 102.58 | 103.77 | -0.067% | 322,593 | +5.541% |
| 2025-10-27 | 105.66 | 105.66 | 103.59 | 103.84 | -0.689% | 492,639 | +5.470% |
| 2025-10-24 | 104.73 | 105.86 | 104.29 | 104.56 | +1.073% | 473,218 | +4.744% |
| 2025-10-23 | 103.14 | 105.15 | 102.95 | 103.45 | -0.203% | 618,967 | +5.868% |
| 2025-10-22 | 105.74 | 106.60 | 102.53 | 103.66 | -1.735% | 525,442 | +5.653% |
| 2025-10-21 | 105.35 | 106.51 | 104.73 | 105.49 | -0.180% | 427,861 | +3.820% |
| 2025-10-20 | 105.73 | 107.45 | 105.37 | 105.68 | +0.619% | 355,256 | +3.634% |
| 2025-10-17 | 105.29 | 105.82 | 104.27 | 105.03 | -0.521% | 719,596 | +4.275% |
| 2025-10-16 | 106.77 | 106.91 | 104.85 | 105.58 | -0.771% | 550,579 | +3.732% |
| 2025-10-15 | 106.62 | 108.25 | 106.20 | 106.40 | -0.681% | 479,134 | +2.932% |
| 2025-10-14 | 105.44 | 107.64 | 104.90 | 107.13 | +0.525% | 377,477 | +2.231% |
| 2025-10-13 | 107.16 | 108.25 | 106.57 | 106.57 | +1.100% | 1,132,388 | +2.768% |
| 2025-10-10 | 105.91 | 107.02 | 104.89 | 105.41 | -0.095% | 342,459 | +3.899% |
| 2025-10-09 | 107.09 | 107.09 | 104.92 | 105.51 | -1.448% | 446,944 | +3.801% |
| 2025-10-08 | 106.55 | 107.70 | 105.69 | 107.06 | +1.076% | 457,517 | +2.298% |
| 2025-10-07 | 108.62 | 108.93 | 105.62 | 105.92 | -2.198% | 538,841 | +3.399% |
| 2025-10-06 | 110.07 | 110.67 | 107.79 | 108.30 | -0.870% | 584,265 | +1.127% |
| 2025-10-03 | 109.16 | 110.47 | 107.66 | 109.25 | +0.092% | 1,272,049 | +0.247% |
| 2025-10-02 | 107.97 | 109.19 | 106.60 | 109.15 | +0.953% | 6,268,006 | +0.339% |
| 2025-10-01 | 109.05 | 110.29 | 107.60 | 108.12 | -1.395% | 457,697 | +1.295% |
| 2025-09-30 | 109.48 | 110.36 | 108.64 | 109.65 | +0.541% | 445,758 | -0.119% |
| 2025-09-29 | 109.70 | 110.24 | 108.21 | 109.06 | +0.064% | 511,294 | +0.422% |
| 2025-09-26 | 109.01 | 109.70 | 108.46 | 108.99 | +0.331% | 348,940 | +0.486% |
| 2025-09-25 | 108.01 | 109.05 | 107.15 | 108.63 | -0.330% | 654,611 | +0.819% |
| 2025-09-24 | 111.00 | 111.50 | 108.68 | 108.99 | -1.286% | 267,857 | +0.486% |
| 2025-09-23 | 110.23 | 111.71 | 110.09 | 110.41 | -0.226% | 279,042 | -0.806% |
| 2025-09-22 | 109.81 | 111.19 | 109.27 | 110.66 | +0.600% | 368,245 | -1.030% |
| 2025-09-19 | 109.49 | 110.22 | 108.49 | 110.00 | +0.365% | 1,360,327 | -0.436% |
| 2025-09-18 | 107.33 | 110.81 | 107.33 | 109.60 | +1.859% | 541,748 | -0.073% |
| 2025-09-17 | 108.82 | 110.16 | 107.50 | 107.60 | -0.656% | 578,772 | +1.784% |
| 2025-09-16 | 109.93 | 109.93 | 107.18 | 108.31 | -0.969% | 780,890 | +1.117% |
| 2025-09-15 | 107.71 | 110.29 | 107.55 | 109.37 | +1.787% | 454,418 | +0.137% |
| 2025-09-12 | 108.97 | 109.31 | 107.36 | 107.45 | -1.944% | 249,089 | +1.926% |
| 2025-09-11 | 108.88 | 110.04 | 108.09 | 109.58 | +1.042% | 424,259 | -0.055% |
| 2025-09-10 | 108.06 | 109.14 | 107.17 | 108.45 | +0.931% | 340,976 | +0.987% |
| 2025-09-09 | 108.21 | 108.21 | 106.46 | 107.45 | -0.666% | 399,865 | +1.926% |
| 2025-09-08 | 108.07 | 109.15 | 106.98 | 108.17 | +0.065% | 536,194 | +1.248% |
| 2025-09-05 | 108.88 | 109.13 | 105.68 | 108.10 | -0.203% | 609,559 | +1.314% |
| 2025-09-04 | 106.57 | 108.34 | 105.97 | 108.32 | +2.450% | 433,596 | +1.108% |
| 2025-09-03 | 106.53 | 106.85 | 105.35 | 105.73 | -0.788% | 490,318 | +3.585% |
| 2025-09-02 | 106.29 | 106.98 | 105.13 | 106.57 | -1.095% | 387,679 | +2.768% |
| 2025-08-29 | 109.55 | 109.55 | 107.25 | 107.75 | -1.974% | 497,931 | +1.643% |
| 2025-08-28 | 110.16 | 110.32 | 109.34 | 109.92 | -0.045% | 592,405 | -0.364% |
| 2025-08-27 | 110.13 | 110.69 | 109.85 | 109.97 | -0.480% | 346,596 | -0.409% |
| 2025-08-26 | 109.58 | 110.72 | 109.39 | 110.50 | +0.784% | 329,723 | -0.887% |
| 2025-08-25 | 110.80 | 111.27 | 109.63 | 109.64 | -1.270% | 259,819 | -0.109% |
| 2025-08-22 | 109.83 | 112.16 | 109.34 | 111.05 | +1.332% | 417,454 | -1.378% |
| 2025-08-21 | 108.98 | 110.25 | 108.70 | 109.59 | +0.037% | 321,354 | -0.064% |
| 2025-08-20 | 108.35 | 109.86 | 107.69 | 109.55 | +0.091% | 477,064 | -0.027% |
| 2025-08-19 | 109.81 | 110.78 | 108.86 | 109.45 | -0.536% | 409,201 | +0.064% |
| 2025-08-18 | 109.14 | 110.07 | 108.69 | 110.04 | +0.723% | 775,272 | -0.473% |
| 2025-08-15 | 110.84 | 110.84 | 108.21 | 109.25 | -1.399% | 459,175 | +0.247% |
| 2025-08-14 | 110.44 | 111.43 | 109.99 | 110.80 | -0.440% | 429,815 | -1.155% |
| 2025-08-13 | 110.00 | 111.43 | 108.58 | 111.29 | +1.756% | 842,744 | -1.590% |
| 2025-08-12 | 107.22 | 111.00 | 107.02 | 109.37 | +2.339% | 1,875,410 | +0.137% |
| 2025-08-11 | 106.69 | 107.67 | 105.61 | 106.87 | +0.802% | 754,647 | +2.480% |
| 2025-08-08 | 102.60 | 107.66 | 102.30 | 106.02 | +5.033% | 1,395,672 | +3.301% |
| 2025-08-07 | 94.65 | 101.82 | 94.19 | 100.94 | +8.142% | 1,494,634 | +8.500% |
| 2025-08-06 | 94.31 | 95.39 | 93.31 | 93.34 | -1.228% | 779,155 | +17.334% |
| 2025-08-05 | 93.46 | 95.43 | 93.44 | 94.50 | +1.843% | 599,637 | +15.894% |
| 2025-08-04 | 93.08 | 93.68 | 91.85 | 92.79 | +0.553% | 407,776 | +18.030% |
| 2025-08-01 | 92.81 | 92.81 | 89.80 | 92.28 | -2.318% | 604,546 | +18.682% |
| 2025-07-31 | 94.67 | 95.91 | 93.40 | 94.47 | -0.652% | 477,709 | +15.931% |
| 2025-07-30 | 95.43 | 96.05 | 94.51 | 95.09 | +0.401% | 338,595 | +15.175% |
| 2025-07-29 | 95.14 | 95.19 | 93.50 | 94.71 | +0.477% | 396,792 | +15.637% |
| 2025-07-28 | 96.23 | 96.23 | 93.95 | 94.26 | -1.751% | 560,334 | +16.189% |
| 2025-07-25 | 95.44 | 98.00 | 94.53 | 95.94 | +1.128% | 852,742 | +14.155% |
| 2025-07-24 | 95.69 | 95.78 | 94.69 | 94.87 | -1.053% | 336,965 | +15.442% |
| 2025-07-23 | 95.63 | 96.58 | 94.86 | 95.88 | +0.958% | 328,302 | +14.226% |
| 2025-07-22 | 94.44 | 95.50 | 92.44 | 94.97 | +0.625% | 459,620 | +15.321% |
| 2025-07-21 | 94.48 | 95.87 | 93.40 | 94.38 | +0.362% | 443,084 | +16.042% |
| 2025-07-18 | 94.61 | 94.61 | 93.61 | 94.04 | +0.106% | 870,940 | +16.461% |
| 2025-07-17 | 92.82 | 94.61 | 92.42 | 93.94 | +1.579% | 547,507 | +16.585% |
| 2025-07-16 | 92.16 | 92.94 | 90.65 | 92.48 | +0.054% | 584,050 | +18.426% |
| 2025-07-15 | 93.68 | 93.99 | 92.13 | 92.43 | -1.134% | 619,684 | +18.490% |
| 2025-07-14 | 93.44 | 94.46 | 93.12 | 93.49 | -0.267% | 220,174 | +17.146% |
| 2025-07-11 | 93.85 | 94.54 | 93.15 | 93.74 | -0.404% | 325,435 | +16.834% |
| 2025-07-10 | 93.94 | 95.31 | 93.42 | 94.12 | +0.128% | 337,640 | +16.362% |
| 2025-07-09 | 93.47 | 94.02 | 92.75 | 94.00 | +1.457% | 330,527 | +16.511% |
| 2025-07-08 | 93.51 | 93.94 | 91.71 | 92.65 | -1.131% | 540,299 | +18.208% |
| 2025-07-07 | 93.74 | 94.45 | 93.03 | 93.71 | -0.202% | 315,006 | +16.871% |
| 2025-07-03 | 93.38 | 94.94 | 93.38 | 93.90 | +0.278% | 278,684 | +16.635% |
| 2025-07-02 | 92.24 | 93.64 | 92.11 | 93.64 | +1.123% | 349,295 | +16.959% |
| 2025-07-01 | 92.81 | 93.28 | 91.12 | 92.60 | -0.973% | 426,551 | +18.272% |
| 2025-06-30 | 94.00 | 94.00 | 92.56 | 93.51 | +0.678% | 491,058 | +17.121% |
| 2025-06-27 | 91.90 | 93.20 | 91.24 | 92.88 | +1.586% | 593,828 | +17.916% |
| 2025-06-26 | 91.47 | 92.01 | 90.73 | 91.43 | +1.005% | 340,228 | +19.786% |
| 2025-06-25 | 91.89 | 92.16 | 90.09 | 90.52 | -1.491% | 537,310 | +20.990% |
| 2025-06-24 | 92.00 | 92.15 | 90.91 | 91.89 | +0.746% | 467,591 | +19.186% |
| 2025-06-23 | 88.73 | 91.41 | 88.28 | 91.21 | +2.449% | 607,325 | +20.075% |
| 2025-06-20 | 89.73 | 89.90 | 88.27 | 89.03 | -0.157% | 1,202,517 | +23.015% |
| 2025-06-18 | 88.77 | 90.19 | 88.39 | 89.17 | +0.451% | 518,622 | +22.822% |
| 2025-06-17 | 88.67 | 89.55 | 88.17 | 88.77 | -0.504% | 777,940 | +23.375% |
| 2025-06-16 | 90.10 | 90.34 | 88.95 | 89.22 | +0.168% | 398,776 | +22.753% |
| 2025-06-13 | 88.53 | 89.38 | 87.72 | 89.07 | -0.469% | 508,793 | +22.959% |
| 2025-06-12 | 89.54 | 90.24 | 88.70 | 89.49 | -0.688% | 342,476 | +22.382% |
| 2025-06-11 | 90.18 | 91.27 | 89.69 | 90.11 | +0.222% | 501,610 | +21.540% |
| 2025-06-10 | 90.83 | 90.89 | 88.42 | 89.91 | -0.969% | 524,046 | +21.811% |
| 2025-06-09 | 92.40 | 92.40 | 90.64 | 90.79 | -1.219% | 370,407 | +20.630% |
| 2025-06-06 | 91.90 | 92.34 | 90.78 | 91.91 | +1.379% | 516,748 | +19.160% |
| 2025-06-05 | 90.12 | 91.30 | 89.17 | 90.66 | +1.059% | 496,511 | +20.803% |
| 2025-06-04 | 89.50 | 90.44 | 89.30 | 89.71 | -0.056% | 496,708 | +22.082% |
| 2025-06-03 | 88.64 | 90.41 | 88.47 | 89.76 | +1.711% | 539,878 | +22.014% |
| 2025-06-02 | 89.06 | 89.06 | 87.84 | 88.25 | -1.342% | 469,279 | +24.102% |
| 2025-05-30 | 89.28 | 90.13 | 88.45 | 89.45 | -0.201% | 591,487 | +22.437% |
| 2025-05-29 | 90.63 | 90.72 | 88.72 | 89.63 | -0.632% | 316,532 | +22.191% |
| 2025-05-28 | 91.76 | 91.99 | 89.64 | 90.20 | -1.356% | 667,881 | +21.419% |
| 2025-05-27 | 89.00 | 91.56 | 88.48 | 91.44 | +3.862% | 808,995 | +19.773% |
| 2025-05-23 | 85.58 | 88.42 | 85.01 | 88.04 | +2.182% | 515,734 | +24.398% |
| 2025-05-22 | 85.95 | 86.27 | 84.45 | 86.16 | -0.185% | 424,502 | +27.112% |
| 2025-05-21 | 86.36 | 87.59 | 85.73 | 86.32 | -0.782% | 510,848 | +26.877% |
| 2025-05-20 | 86.63 | 87.30 | 86.36 | 87.00 | +0.254% | 257,691 | +25.885% |
| 2025-05-19 | 86.07 | 87.11 | 86.07 | 86.78 | -0.287% | 314,178 | +26.204% |
| 2025-05-16 | 86.35 | 87.28 | 85.88 | 87.03 | +0.811% | 511,865 | +25.842% |
| 2025-05-15 | 86.02 | 86.58 | 85.68 | 86.33 | +0.360% | 379,261 | +26.862% |
| 2025-05-14 | 85.96 | 86.89 | 85.66 | 86.02 | +0.467% | 523,302 | +27.319% |
| 2025-05-13 | 85.00 | 87.25 | 84.78 | 85.62 | +1.892% | 706,150 | +27.914% |
| 2025-05-12 | 85.00 | 85.00 | 82.14 | 84.03 | +1.830% | 661,996 | +30.334% |
| 2025-05-09 | 83.65 | 83.65 | 81.48 | 82.52 | -0.326% | 865,053 | +32.719% |
| 2025-05-08 | 81.96 | 84.01 | 81.90 | 82.79 | +1.996% | 709,236 | +32.287% |
| 2025-05-07 | 82.53 | 82.90 | 80.99 | 81.17 | -1.229% | 570,327 | +34.927% |
| 2025-05-06 | 82.70 | 84.11 | 82.01 | 82.18 | -0.976% | 1,064,595 | +33.268% |
| 2025-05-05 | 80.75 | 83.14 | 80.41 | 82.99 | +2.267% | 588,150 | +31.968% |
| 2025-05-02 | 78.91 | 83.26 | 78.19 | 81.15 | +2.243% | 1,043,024 | +34.960% |
| 2025-05-01 | 79.62 | 81.81 | 76.57 | 79.37 | 0.000% | 1,182,200 | +37.987% |