Dark

NCLH
Norwegian Cruise Line Holdings Ltd.
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

19.46USD-0.765%(-0.15)9,931,434

19.45Bid 20.54Ask 1.09Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

19.12USD-2.499%(-0.49)49,399

After-hours

Jul 17, 2026 4:59:30 PM EDT

19.45USD-0.051%(-0.01)1,191,601

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	19.0900	19.7200	19.0600	19.4600	-0.765%	9,931,434	0.000%
2026-07-16	19.6000	19.8800	19.3450	19.6100	-0.608%	7,113,367	-0.765%
2026-07-15	19.7500	20.2550	19.5700	19.7300	+1.387%	11,932,607	-1.368%
2026-07-14	19.5000	19.7100	19.3200	19.4600	-0.866%	8,060,248	0.000%
2026-07-13	19.5000	20.1700	19.4900	19.6300	+0.102%	12,471,350	-0.866%
2026-07-10	19.9200	20.0000	19.3550	19.6100	-0.759%	9,541,914	-0.765%
2026-07-09	18.8100	20.0550	18.6600	19.7600	+6.984%	17,591,862	-1.518%
2026-07-08	18.3500	18.5900	18.0000	18.4700	-1.912%	19,869,998	+5.360%
2026-07-07	19.2000	19.3700	18.5950	18.8300	-2.233%	11,752,466	+3.346%
2026-07-06	19.7600	19.9650	19.1800	19.2600	-2.629%	13,719,362	+1.038%
2026-07-02	20.8700	21.0300	19.6200	19.7800	-4.306%	15,328,521	-1.618%
2026-07-01	21.1100	21.4000	20.5700	20.6700	-2.084%	14,803,113	-5.854%
2026-06-30	21.7300	21.7500	20.9500	21.1100	-3.695%	16,303,264	-7.816%
2026-06-29	21.3600	21.9500	21.1100	21.9200	+3.202%	24,477,789	-11.223%
2026-06-26	20.9300	21.3750	20.6350	21.2400	+1.239%	26,202,943	-8.380%
2026-06-25	21.0500	21.7900	20.6800	20.9800	-0.143%	17,037,876	-7.245%
2026-06-24	20.6500	21.2900	20.5600	21.0100	+3.041%	24,174,475	-7.377%
2026-06-23	19.3100	20.4600	19.0100	20.3900	+1.747%	18,338,334	-4.561%
2026-06-22	20.2700	20.8050	19.9323	20.0400	-1.957%	14,224,420	-2.894%
2026-06-18	20.4300	20.8400	20.1950	20.4400	+3.076%	21,269,229	-4.795%
2026-06-17	20.2900	20.8100	19.8100	19.8300	-2.459%	19,433,242	-1.866%
2026-06-16	20.4800	20.6400	20.1650	20.3300	+0.943%	19,641,056	-4.279%
2026-06-15	20.3300	20.5900	20.0200	20.1400	+3.654%	23,959,638	-3.376%
2026-06-12	19.2500	19.6100	18.7600	19.4300	+1.941%	18,440,934	+0.154%
2026-06-11	17.8400	19.1000	17.6950	19.0600	+6.362%	23,234,732	+2.099%
2026-06-10	18.5300	18.8200	17.7400	17.9200	-5.833%	18,292,798	+8.594%
2026-06-09	18.8500	19.3350	18.2650	19.0300	+2.588%	17,947,279	+2.260%
2026-06-08	18.4600	19.2200	18.2500	18.5500	-1.067%	19,336,700	+4.906%
2026-06-05	19.0600	19.5550	18.5000	18.7500	-1.986%	17,128,160	+3.787%
2026-06-04	19.2000	19.4800	18.6750	19.1300	+5.399%	26,857,051	+1.725%
2026-06-03	18.1100	18.7300	18.0300	18.1500	+0.110%	25,264,656	+7.218%
2026-06-02	18.0200	18.2300	17.7200	18.1300	+0.388%	15,030,629	+7.336%
2026-06-01	17.8800	18.4700	17.7940	18.0600	-1.527%	17,954,934	+7.752%
2026-05-29	18.5500	18.6400	18.1400	18.3400	+0.328%	19,458,421	+6.107%
2026-05-28	17.6300	18.5800	17.6200	18.2800	+0.716%	26,176,057	+6.455%
2026-05-27	17.8000	18.4099	17.8000	18.1500	+6.140%	30,867,233	+7.218%
2026-05-26	16.8400	17.1550	16.7600	17.1000	+4.908%	22,823,778	+13.801%
2026-05-22	16.7050	16.7050	16.2550	16.3000	-1.032%	18,965,501	+19.387%
2026-05-21	15.6300	16.8100	15.4300	16.4700	+2.745%	28,578,826	+18.154%
2026-05-20	14.9800	16.4100	14.6400	16.0300	+8.384%	33,455,943	+21.397%
2026-05-19	15.0500	15.0900	14.5301	14.7900	-3.080%	21,102,250	+31.575%
2026-05-18	15.7050	15.8150	15.1600	15.2600	-1.675%	20,961,104	+27.523%
2026-05-15	15.8400	15.9000	15.4533	15.5200	-2.574%	23,679,484	+25.387%
2026-05-14	16.6700	16.8500	15.8850	15.9300	-0.809%	22,611,968	+22.159%
2026-05-13	15.9200	16.2493	15.7100	16.0600	+0.375%	20,995,348	+21.171%
2026-05-12	16.5500	16.5790	15.9800	16.0000	-3.498%	21,546,920	+21.625%
2026-05-11	17.0000	17.0200	16.4000	16.5800	-2.927%	30,594,360	+17.370%
2026-05-08	17.2800	17.4900	16.8900	17.0800	-0.813%	17,712,862	+13.934%
2026-05-07	17.9000	18.0000	16.9900	17.2200	-2.986%	25,297,223	+13.008%
2026-05-06	17.5500	17.9900	17.2750	17.7500	+4.782%	31,580,055	+9.634%
2026-05-05	17.2600	17.4500	16.9100	16.9400	-1.512%	33,595,121	+14.876%
2026-05-04	17.5200	18.0793	16.9100	17.2000	-8.559%	58,862,012	+13.140%
2026-05-01	18.1500	19.1200	18.0350	18.8100	+3.465%	31,697,776	+3.456%
2026-04-30	18.1300	18.5850	17.9700	18.1800	+2.307%	20,771,120	+7.041%
2026-04-29	17.5500	17.8800	17.2800	17.7700	-0.112%	20,453,800	+9.510%
2026-04-28	17.9900	18.2900	17.7650	17.7900	-2.199%	16,619,965	+9.387%
2026-04-27	18.1700	18.4550	18.0700	18.1900	-1.729%	12,399,866	+6.982%
2026-04-24	18.4600	18.6600	18.1700	18.5100	+0.489%	15,047,974	+5.132%
2026-04-23	19.0000	19.2250	18.2500	18.4200	-3.205%	17,057,659	+5.646%
2026-04-22	19.5100	19.5100	18.8100	19.0300	-1.552%	16,390,839	+2.260%
2026-04-21	20.0300	20.4800	19.1900	19.3300	-4.590%	19,323,905	+0.673%
2026-04-20	20.2800	20.4800	19.6050	20.2600	-3.478%	28,850,470	-3.949%
2026-04-17	21.4000	22.2200	20.8950	20.9900	+4.793%	31,605,191	-7.289%
2026-04-16	21.2950	21.5100	20.0200	20.0300	-5.161%	22,168,565	-2.846%
2026-04-15	21.1000	21.3600	20.7750	21.1200	+0.142%	9,464,803	-7.860%
2026-04-14	20.6800	21.2750	20.5500	21.0900	+4.097%	16,544,164	-7.729%
2026-04-13	19.3100	20.2800	19.2000	20.2600	+1.503%	17,184,081	-3.949%
2026-04-10	20.0600	20.3600	19.6300	19.9600	0.000%	11,671,735	-2.505%
2026-04-09	19.7500	20.2600	19.4950	19.9600	-0.992%	15,843,755	-2.505%
2026-04-08	20.5400	21.2200	19.9750	20.1600	+7.635%	30,201,126	-3.472%
2026-04-07	19.0000	19.0500	18.2400	18.7300	-3.304%	24,807,006	+3.897%
2026-04-06	19.0300	19.4800	18.6000	19.3700	+2.324%	18,431,302	+0.465%
2026-04-02	18.5850	19.1100	18.1200	18.9300	-2.322%	24,192,340	+2.800%
2026-04-01	19.1000	19.4600	18.9500	19.3800	+3.636%	26,508,763	+0.413%
2026-03-31	18.2100	18.9200	18.0100	18.7000	+5.949%	28,322,110	+4.064%
2026-03-30	18.6300	18.7500	17.5600	17.6500	-4.543%	22,927,947	+10.255%
2026-03-27	19.4700	19.7900	18.3550	18.4900	-6.851%	24,193,837	+5.246%
2026-03-26	19.9500	20.2850	19.6050	19.8500	-1.830%	17,203,796	-1.965%
2026-03-25	20.5800	20.6500	19.9050	20.2200	+2.848%	16,653,805	-3.759%
2026-03-24	19.6700	20.1400	19.4500	19.6600	-2.286%	12,875,624	-1.017%
2026-03-23	19.9500	20.8150	19.6500	20.1200	+6.174%	24,241,905	-3.280%
2026-03-20	19.4500	19.5299	18.8200	18.9500	-3.513%	23,675,738	+2.691%
2026-03-19	19.4500	20.0000	19.3200	19.6400	-0.808%	16,389,350	-0.916%
2026-03-18	20.0300	20.4700	19.8000	19.8000	-2.319%	16,681,219	-1.717%
2026-03-17	20.3700	20.7500	20.1100	20.2700	+2.167%	17,460,227	-3.996%
2026-03-16	19.3800	20.0178	19.3600	19.8400	+5.140%	22,927,679	-1.915%
2026-03-13	19.7000	19.9700	18.8100	18.8700	-3.032%	19,604,110	+3.127%
2026-03-12	19.9000	20.1400	19.4000	19.4600	-4.841%	30,514,908	0.000%
2026-03-11	20.3200	20.8250	20.0500	20.4500	+0.491%	15,927,195	-4.841%
2026-03-10	20.2800	21.0200	19.8950	20.3500	-1.738%	25,144,146	-4.373%
2026-03-09	19.4200	20.8550	18.5100	20.7100	+3.292%	30,044,718	-6.036%
2026-03-06	20.1600	20.3950	19.6100	20.0500	-4.159%	24,890,439	-2.943%
2026-03-05	20.8700	21.6800	20.5650	20.9200	-0.900%	25,681,405	-6.979%
2026-03-04	21.4000	21.9050	21.0800	21.1100	-0.752%	29,742,386	-7.816%
2026-03-03	21.3400	21.7200	20.5200	21.2700	-4.103%	35,127,832	-8.510%
2026-03-02	22.6100	22.8800	21.6201	22.1800	-10.528%	46,560,189	-12.263%
2026-02-27	24.2500	25.1000	24.0550	24.7900	-0.919%	25,517,393	-21.501%
2026-02-26	24.1400	25.0350	24.0954	25.0200	+5.082%	19,463,034	-22.222%
2026-02-25	24.1800	24.3400	23.5450	23.8100	-0.626%	13,995,296	-18.270%
2026-02-24	23.3800	24.3200	23.1000	23.9600	+2.001%	12,937,185	-18.781%
2026-02-23	24.3500	24.8500	23.0900	23.4900	-3.373%	16,293,800	-17.156%
2026-02-20	23.5800	24.3765	23.4300	24.3100	+2.401%	16,233,917	-19.951%
2026-02-19	24.0000	24.3900	23.6900	23.7400	-2.505%	17,662,296	-18.029%
2026-02-18	23.8200	24.8400	23.3100	24.3500	+1.037%	26,767,129	-20.082%
2026-02-17	23.1200	24.4575	22.6000	24.1000	+12.145%	60,452,291	-19.253%
2026-02-13	21.9800	22.3250	21.0700	21.4900	-7.570%	41,395,853	-9.446%
2026-02-12	23.1800	23.6600	22.6500	23.2500	+1.307%	21,929,373	-16.301%
2026-02-11	23.0100	23.3480	22.5400	22.9500	-2.589%	16,552,271	-15.207%
2026-02-10	22.7500	24.1300	22.7400	23.5600	+3.107%	30,057,088	-17.402%
2026-02-09	22.9000	23.2200	22.6200	22.8500	-2.015%	13,581,538	-14.836%
2026-02-06	21.7800	23.4000	21.6400	23.3200	+7.465%	20,032,324	-16.552%
2026-02-05	22.2650	22.7700	21.4400	21.7000	-2.647%	16,723,283	-10.323%
2026-02-04	22.6700	22.6700	21.3800	22.2900	-0.977%	31,619,876	-12.696%
2026-02-03	23.2800	24.0100	22.1600	22.5100	-4.780%	24,996,209	-13.550%
2026-02-02	22.1200	23.7150	21.9600	23.6400	+7.650%	20,809,797	-17.682%
2026-01-30	22.6400	22.7100	21.5800	21.9600	-4.188%	17,565,716	-11.384%
2026-01-29	21.7600	23.0999	21.6200	22.9200	+10.245%	32,003,675	-15.096%
2026-01-28	20.9100	21.3200	20.7200	20.7900	-0.336%	21,764,491	-6.397%
2026-01-27	20.8600	20.9900	20.6350	20.8600	+0.337%	12,159,396	-6.711%
2026-01-26	20.8100	21.0850	20.7100	20.7900	-0.669%	12,739,553	-6.397%
2026-01-23	20.5700	20.9500	20.4950	20.9300	+0.528%	21,724,224	-7.023%
2026-01-22	21.1900	21.3300	20.7650	20.8200	-0.240%	17,768,965	-6.532%
2026-01-21	20.4100	21.1699	20.3300	20.8700	+2.455%	19,817,715	-6.756%
2026-01-20	21.0550	21.2000	20.3350	20.3700	-7.451%	30,205,170	-4.467%
2026-01-16	22.9000	23.0000	21.9400	22.0100	-3.760%	22,707,944	-11.586%
2026-01-15	23.3100	23.7800	22.8050	22.8700	-0.953%	18,926,154	-14.910%
2026-01-14	23.6500	23.6900	22.6500	23.0900	-3.065%	17,656,253	-15.721%
2026-01-13	24.1800	24.7900	23.5000	23.8200	-2.136%	22,185,836	-18.304%
2026-01-12	24.2000	24.4652	23.7300	24.3400	-0.775%	16,647,123	-20.049%
2026-01-09	24.7300	24.8050	24.1900	24.5300	+0.657%	18,865,893	-20.669%
2026-01-08	24.3900	25.1250	24.2000	24.3700	-0.205%	16,622,114	-20.148%
2026-01-07	23.6000	24.4600	23.4500	24.4200	+2.605%	14,490,970	-20.311%
2026-01-06	22.7000	24.2400	22.6500	23.8000	+5.403%	19,577,446	-18.235%
2026-01-05	22.5000	22.9800	21.9600	22.5800	-0.878%	15,553,231	-13.818%
2026-01-02	22.5200	22.9700	22.2200	22.7800	+2.061%	8,564,928	-14.574%
2025-12-31	22.4100	22.4700	22.2500	22.3200	-0.490%	6,487,221	-12.814%
2025-12-30	22.4600	22.6200	22.3850	22.4300	+0.089%	7,296,047	-13.241%
2025-12-29	22.6000	22.6300	22.1500	22.4100	-1.754%	9,239,059	-13.164%
2025-12-26	23.1900	23.2000	22.5100	22.8100	-1.554%	8,484,644	-14.687%
2025-12-24	23.2000	23.2700	23.0300	23.1700	+0.260%	4,276,488	-16.012%
2025-12-23	24.2300	24.3100	23.0800	23.1100	-4.780%	13,654,440	-15.794%
2025-12-22	22.9100	24.3200	22.8460	24.2700	+5.339%	20,052,235	-19.819%
2025-12-19	21.6100	23.2300	21.5100	23.0400	+6.519%	29,093,673	-15.538%
2025-12-18	21.7800	22.1000	21.5700	21.6300	+0.418%	18,244,276	-10.032%
2025-12-17	21.6000	22.3850	21.5100	21.5400	0.000%	19,977,416	-9.656%
2025-12-16	21.6800	22.0500	21.5300	21.5400	-0.508%	19,428,249	-9.656%
2025-12-15	20.8500	21.7900	20.7300	21.6500	+3.787%	22,274,293	-10.115%
2025-12-12	20.9800	21.3300	20.6500	20.8600	+1.509%	22,176,646	-6.711%
2025-12-11	19.1400	20.6370	19.1300	20.5500	+6.809%	27,345,667	-5.304%
2025-12-10	18.7500	19.3500	18.5100	19.2400	+2.778%	24,846,762	+1.143%
2025-12-09	18.7200	19.1000	18.6400	18.7200	-2.041%	19,632,677	+3.953%
2025-12-08	19.0000	19.1455	18.8100	19.1100	+1.004%	16,424,697	+1.832%
2025-12-05	18.7500	19.2300	18.6600	18.9200	+0.638%	12,744,357	+2.854%
2025-12-04	18.7900	18.9000	18.6250	18.8000	-0.159%	15,637,687	+3.511%
2025-12-03	18.5100	19.0800	18.4000	18.8300	+2.170%	15,229,395	+3.346%
2025-12-02	18.6800	18.7100	18.3000	18.4300	-0.754%	13,511,276	+5.589%
2025-12-01	18.2200	18.6400	18.1200	18.5700	+0.596%	12,643,466	+4.793%
2025-11-28	18.4200	18.7200	18.4150	18.4600	+0.709%	5,849,049	+5.417%
2025-11-26	18.4000	18.6399	18.2600	18.3300	-0.109%	11,085,174	+6.165%
2025-11-25	17.8400	18.7100	17.8400	18.3500	+3.380%	17,964,075	+6.049%
2025-11-24	18.3100	18.4000	17.3450	17.7500	-2.473%	19,016,232	+9.634%
2025-11-21	17.7400	18.4200	17.5850	18.2000	+4.000%	14,444,341	+6.923%
2025-11-20	18.0000	18.3600	17.4700	17.5000	-1.575%	15,210,161	+11.200%
2025-11-19	17.9500	18.0600	17.6150	17.7800	-0.336%	10,937,586	+9.449%
2025-11-18	17.5100	18.0386	17.4700	17.8400	+1.768%	14,181,106	+9.081%
2025-11-17	18.2000	18.2500	17.4600	17.5300	-4.155%	15,351,982	+11.010%
2025-11-14	18.3100	18.4950	18.1800	18.2900	-1.455%	10,177,540	+6.397%
2025-11-13	18.9250	19.2900	18.5500	18.5600	-2.006%	14,645,509	+4.849%
2025-11-12	18.8600	19.4700	18.8400	18.9400	+0.638%	14,635,997	+2.746%
2025-11-11	18.9200	19.1410	18.7501	18.8200	-1.155%	13,941,200	+3.401%
2025-11-10	19.6300	19.6900	18.8500	19.0400	-0.157%	26,269,695	+2.206%
2025-11-07	18.4200	19.4550	18.3800	19.0700	+4.550%	25,574,282	+2.045%
2025-11-06	18.5650	18.9300	18.0650	18.2400	-1.988%	23,798,310	+6.689%
2025-11-05	18.9000	18.9400	18.3200	18.6100	-0.958%	33,394,540	+4.567%
2025-11-04	20.4000	20.8400	18.6300	18.7900	-15.284%	58,592,069	+3.566%
2025-11-03	22.3400	22.4600	21.9250	22.1800	-1.070%	27,938,603	-12.263%
2025-10-31	22.1300	22.4900	22.0700	22.4200	+0.900%	16,180,812	-13.202%
2025-10-30	21.9200	22.7600	21.8400	22.2200	0.000%	16,756,932	-12.421%
2025-10-29	22.2100	22.5900	22.0201	22.2200	-0.582%	16,551,475	-12.421%
2025-10-28	22.8500	22.8800	22.1700	22.3500	-4.934%	22,753,475	-12.931%
2025-10-27	23.8000	23.8600	23.3200	23.5100	+0.170%	17,959,912	-17.227%
2025-10-24	23.7800	23.9500	23.4000	23.4700	-0.043%	14,233,815	-17.086%
2025-10-23	23.5900	23.8050	23.0400	23.4800	-0.635%	23,340,342	-17.121%
2025-10-22	23.8300	24.2250	23.5750	23.6300	-1.212%	19,238,371	-17.647%
2025-10-21	23.3300	24.0300	23.2900	23.9200	+2.882%	13,583,679	-18.645%
2025-10-20	23.1100	23.3300	23.0100	23.2500	+1.351%	9,114,615	-16.301%
2025-10-17	22.7700	23.1200	22.4300	22.9400	+0.394%	10,868,946	-15.170%
2025-10-16	23.6750	23.7700	22.7150	22.8500	-3.096%	10,737,203	-14.836%
2025-10-15	23.9100	23.9900	23.4822	23.5800	-0.716%	9,843,240	-17.472%
2025-10-14	22.5500	23.9850	22.4600	23.7500	+3.082%	10,541,637	-18.063%
2025-10-13	22.9500	23.2500	22.7900	23.0400	+2.628%	9,737,508	-15.538%
2025-10-10	23.1600	23.6200	22.4300	22.4500	-3.607%	13,809,570	-13.318%
2025-10-09	23.9000	23.9300	23.2200	23.2900	-1.647%	10,982,987	-16.445%
2025-10-08	24.0000	24.1000	23.5400	23.6800	-0.921%	10,338,869	-17.821%
2025-10-07	24.2000	24.2100	23.3700	23.9000	-0.830%	10,501,397	-18.577%
2025-10-06	24.3200	24.4650	23.6500	24.1000	-0.905%	11,158,433	-19.253%
2025-10-03	24.9000	24.9400	24.2039	24.3200	-1.018%	9,798,707	-19.984%
2025-10-02	24.3000	24.6799	24.1900	24.5700	+1.571%	10,171,457	-20.798%
2025-10-01	24.2800	24.4700	24.1100	24.1900	-1.786%	13,227,381	-19.554%
2025-09-30	24.7400	25.2400	24.2500	24.6300	-0.485%	12,026,697	-20.991%
2025-09-29	25.8100	26.0900	24.2000	24.7500	-1.158%	20,722,706	-21.374%
2025-09-26	25.0800	25.3400	24.8000	25.0400	+0.160%	13,124,692	-22.284%
2025-09-25	24.9900	25.2850	24.7200	25.0000	-0.912%	9,459,221	-22.160%
2025-09-24	25.6400	25.7029	25.0750	25.2300	-1.330%	6,986,569	-22.870%
2025-09-23	25.5500	26.0900	25.4400	25.5700	+0.709%	8,429,238	-23.895%
2025-09-22	25.1300	25.4490	24.7700	25.3900	+0.634%	12,022,271	-23.356%
2025-09-19	25.5200	25.5200	24.8700	25.2300	-0.708%	14,268,776	-22.870%
2025-09-18	25.5100	25.8300	25.0300	25.4100	+0.118%	13,962,383	-23.416%
2025-09-17	25.6000	25.9700	25.1100	25.3800	-0.782%	16,355,436	-23.325%
2025-09-16	25.9800	25.9800	25.0600	25.5800	-1.653%	14,591,429	-23.925%
2025-09-15	26.7300	26.7300	25.7100	26.0100	-2.402%	15,266,631	-25.183%
2025-09-12	27.1200	27.1799	26.6450	26.6500	-1.076%	14,845,178	-26.979%
2025-09-11	25.8600	27.0100	25.8300	26.9400	+5.938%	21,974,373	-27.765%
2025-09-10	25.3700	25.6600	24.5200	25.4300	+0.236%	18,502,597	-23.476%
2025-09-09	24.6000	25.6000	24.3600	25.3700	+3.424%	40,338,862	-23.295%
2025-09-08	25.4400	25.7400	24.4800	24.5300	-4.404%	32,897,977	-20.669%
2025-09-05	25.7100	26.2750	25.4550	25.6600	+0.274%	14,682,644	-24.162%
2025-09-04	25.3200	25.7900	25.2300	25.5900	+0.987%	16,213,834	-23.955%
2025-09-03	24.7600	25.6300	24.6400	25.3400	+2.508%	16,679,471	-23.204%
2025-09-02	24.1000	24.7400	23.9500	24.7200	-0.483%	12,961,279	-21.278%
2025-08-29	25.3500	25.5200	24.6900	24.8400	-2.166%	11,885,178	-21.659%
2025-08-28	25.0800	25.5900	25.0300	25.3900	+2.050%	13,889,722	-23.356%
2025-08-27	24.5800	25.0150	24.5300	24.8800	+0.485%	9,371,414	-21.785%
2025-08-26	24.6300	24.8399	24.2900	24.7600	+0.487%	12,351,497	-21.405%
2025-08-25	24.8200	24.9700	24.6100	24.6400	-1.637%	10,449,397	-21.023%
2025-08-22	23.5300	25.1799	23.4000	25.0500	+7.235%	20,636,001	-22.315%
2025-08-21	23.4550	23.5000	23.1250	23.3600	-2.055%	13,258,941	-16.695%
2025-08-20	24.2200	24.2300	23.5150	23.8500	-2.374%	14,377,774	-18.407%
2025-08-19	24.5200	24.6500	24.2700	24.4300	-0.610%	12,209,092	-20.344%
2025-08-18	24.2200	24.9200	23.9600	24.5800	+1.152%	12,343,184	-20.830%
2025-08-15	24.4600	24.5560	24.1300	24.3000	-0.246%	9,341,134	-19.918%
2025-08-14	24.3000	24.4500	23.9850	24.3600	-1.616%	10,984,316	-20.115%
2025-08-13	24.3800	24.8800	24.2800	24.7600	+2.145%	12,511,676	-21.405%
2025-08-12	23.9600	24.4500	23.9100	24.2400	+2.149%	14,483,463	-19.719%
2025-08-11	23.9300	24.1150	23.5750	23.7300	-1.125%	11,320,880	-17.994%
2025-08-08	24.6200	24.6250	23.9800	24.0000	-1.921%	12,286,726	-18.917%
2025-08-07	25.1100	25.4771	24.2800	24.4700	-1.370%	15,433,195	-20.474%
2025-08-06	25.1450	25.1699	24.6250	24.8100	-0.760%	10,431,077	-21.564%
2025-08-05	25.3400	25.3500	24.5300	25.0000	-1.342%	11,242,843	-22.160%
2025-08-04	24.7400	25.3700	24.6800	25.3400	+3.429%	16,998,178	-23.204%
2025-08-01	24.9900	25.0848	23.7150	24.5000	-4.147%	21,122,042	-20.571%
2025-07-31	26.1150	27.1000	25.1650	25.5600	+9.231%	40,679,279	-23.865%
2025-07-30	23.5300	23.7900	23.1500	23.4000	-0.043%	15,354,929	-16.838%
2025-07-29	23.2000	23.8700	23.1300	23.4100	-1.968%	16,225,792	-16.873%
2025-07-28	24.0100	24.3300	23.6300	23.8800	+0.252%	13,968,703	-18.509%
2025-07-25	23.6300	23.8600	23.3200	23.8200	+1.362%	9,160,344	-18.304%
2025-07-24	24.1100	24.2600	23.4800	23.5000	-3.372%	12,064,078	-17.191%
2025-07-23	23.8900	24.4350	23.8700	24.3200	+3.051%	14,824,457	-19.984%
2025-07-22	23.5600	23.6600	22.8600	23.6000	+1.768%	17,029,484	-17.542%
2025-07-21	23.6400	23.7600	23.1700	23.1900	-1.696%	11,727,524	-16.085%
2025-07-18	23.8150	23.8700	23.5800	23.5900	-0.042%	8,903,779	-17.507%
2025-07-17	23.1700	23.7100	23.0900	23.6000	+2.386%	12,123,412	-17.542%
2025-07-16	23.0000	23.4450	22.8150	23.0500	+1.363%	17,115,178	-15.575%
2025-07-15	23.3800	23.3800	22.7100	22.7400	-2.278%	14,698,347	-14.424%
2025-07-14	22.5400	23.3200	22.4900	23.2700	+2.874%	13,471,143	-16.373%
2025-07-11	22.6100	23.0058	22.5800	22.6200	-2.289%	10,950,845	-13.970%
2025-07-10	22.3000	23.2400	22.2500	23.1500	+5.419%	19,817,541	-15.940%
2025-07-09	21.9800	22.1500	21.7300	21.9600	+1.479%	10,690,708	-11.384%
2025-07-08	21.8350	21.9000	21.3800	21.6400	+0.886%	15,248,311	-10.074%
2025-07-07	21.7950	22.2250	21.2200	21.4500	-2.411%	14,561,871	-9.277%
2025-07-03	21.6000	22.0900	21.4900	21.9800	+2.854%	10,912,737	-11.465%
2025-07-02	20.9900	21.5400	20.9900	21.3700	+1.859%	18,909,672	-8.938%
2025-07-01	20.1000	21.1600	20.0800	20.9800	+3.452%	19,604,372	-7.245%
2025-06-30	20.1900	20.4400	20.0300	20.2800	+0.496%	14,436,492	-4.043%
2025-06-27	19.5550	20.2550	19.3700	20.1800	+3.700%	17,346,795	-3.568%
2025-06-26	19.2400	19.5000	19.0400	19.4600	+2.313%	14,388,034	0.000%
2025-06-25	19.4500	19.5000	18.8800	19.0200	-1.959%	12,966,776	+2.313%
2025-06-24	19.3000	19.9900	19.2600	19.4000	+4.301%	28,488,352	+0.309%
2025-06-23	18.4200	18.6750	17.4200	18.6000	-1.379%	31,785,137	+4.624%
2025-06-20	18.6100	18.9700	18.5400	18.8600	+2.556%	14,736,032	+3.181%
2025-06-18	17.8250	18.4950	17.8200	18.3900	+1.434%	13,195,332	+5.818%
2025-06-17	18.3200	18.6300	18.0500	18.1300	-2.264%	12,367,837	+7.336%
2025-06-16	18.0000	18.6000	17.9950	18.5500	+4.331%	13,101,619	+4.906%
2025-06-13	17.7700	18.4100	17.6100	17.7800	-5.021%	17,278,001	+9.449%
2025-06-12	18.7500	18.9500	18.5235	18.7200	-1.887%	10,845,212	+3.953%
2025-06-11	19.7900	19.8351	18.9800	19.0800	-3.343%	15,549,358	+1.992%
2025-06-10	19.6200	19.8499	19.4800	19.7400	+0.766%	12,526,474	-1.418%
2025-06-09	19.8000	20.1500	19.4801	19.5900	+0.153%	15,397,584	-0.664%
2025-06-06	19.6500	19.8550	19.2800	19.5600	+1.085%	14,742,818	-0.511%
2025-06-05	18.6000	19.7200	18.4800	19.3500	+5.163%	28,091,731	+0.568%
2025-06-04	18.2600	18.4600	18.0412	18.4000	+0.656%	16,505,758	+5.761%
2025-06-03	17.6800	18.3300	17.6002	18.2800	+3.452%	11,680,269	+6.455%
2025-06-02	17.5000	17.7350	17.2046	17.6700	+0.113%	9,819,737	+10.130%
2025-05-30	17.5000	17.8000	17.4200	17.6500	+0.284%	10,748,654	+10.255%
2025-05-29	17.6500	17.8350	17.4300	17.6000	+0.342%	9,195,905	+10.568%
2025-05-28	18.0200	18.1000	17.5200	17.5400	-3.040%	10,977,524	+10.946%
2025-05-27	17.7700	18.3100	17.7100	18.0900	+4.446%	16,507,366	+7.573%
2025-05-23	16.9100	17.4000	16.8700	17.3200	-0.688%	7,429,696	+12.356%
2025-05-22	17.2400	17.6000	17.0500	17.4400	+1.278%	11,880,162	+11.583%
2025-05-21	17.9000	17.9000	17.1200	17.2200	-5.228%	15,027,711	+13.008%
2025-05-20	18.4300	18.5500	18.0601	18.1700	-3.913%	14,922,426	+7.100%
2025-05-19	18.7100	18.9700	18.3800	18.9100	-1.868%	13,147,794	+2.909%
2025-05-16	19.2200	19.3700	19.0800	19.2700	+0.943%	10,445,567	+0.986%
2025-05-15	19.2400	19.3700	18.8600	19.0900	-1.800%	11,175,384	+1.938%
2025-05-14	19.3400	19.6800	19.3300	19.4400	+0.517%	15,556,847	+0.103%
2025-05-13	19.2200	19.5100	19.0800	19.3400	+0.992%	21,521,246	+0.620%
2025-05-12	18.8950	19.4000	18.6700	19.1500	+8.192%	22,948,769	+1.619%
2025-05-09	17.8100	17.9600	17.4600	17.7000	-1.007%	9,773,023	+9.944%
2025-05-08	17.5500	18.0850	17.4500	17.8800	+3.293%	13,639,143	+8.837%
2025-05-07	17.3300	17.5950	17.1401	17.3100	+0.232%	9,640,167	+12.421%
2025-05-06	16.9800	17.4500	16.7800	17.2700	-0.576%	10,670,440	+12.681%
2025-05-05	17.0000	17.7200	16.9000	17.3700	0.000%	17,882,649	+12.032%
2025-05-02	16.7100	17.5600	16.6800	17.3700	+6.827%	25,980,929	+12.032%
2025-05-01	16.2300	16.4250	16.0500	16.2600	+1.435%	19,853,049	+19.680%
2025-04-30	15.6400	16.0800	15.3100	16.0300	-7.768%	33,033,967	+21.397%
2025-04-29	17.7200	17.7600	16.9250	17.3800	-0.344%	17,782,358	+11.968%
2025-04-28	17.4800	18.0600	17.2300	17.4400	+1.219%	12,812,743	+11.583%
2025-04-25	17.1000	17.2600	16.9500	17.2300	+0.466%	10,184,825	+12.943%
2025-04-24	16.8200	17.2300	16.6600	17.1500	+0.882%	15,301,211	+13.469%
2025-04-23	17.5700	18.2000	16.9650	17.0000	+2.348%	18,243,100	+14.471%
2025-04-22	16.1900	16.6600	16.1900	16.6100	+3.489%	10,740,944	+17.158%
2025-04-21	16.3000	16.6650	15.8400	16.0500	-2.015%	12,452,640	+21.246%
2025-04-17	16.1200	16.5150	15.9700	16.3800	+1.802%	9,761,545	+18.803%
2025-04-16	16.1300	16.6300	15.8500	16.0900	-1.349%	13,154,801	+20.945%
2025-04-15	16.5100	16.6000	16.1700	16.3100	+0.061%	17,487,077	+19.313%
2025-04-14	16.9600	17.2500	16.2400	16.3000	-0.123%	18,691,539	+19.387%
2025-04-11	16.5900	16.6600	15.8100	16.3200	-2.217%	15,522,620	+19.240%
2025-04-10	17.4000	17.5459	16.1100	16.6900	-9.244%	19,764,493	+16.597%
2025-04-09	15.6000	18.6500	15.2350	18.3900	+18.340%	30,254,783	+5.818%
2025-04-08	16.9000	16.9640	15.3050	15.5400	+0.258%	18,894,871	+25.225%
2025-04-07	14.8400	16.5800	14.2100	15.5000	-1.211%	23,353,777	+25.548%
2025-04-04	15.7000	15.8900	14.5000	15.6900	-3.801%	19,510,099	+24.028%
2025-04-03	18.1800	18.2800	16.2400	16.3100	-16.359%	29,515,386	+19.313%
2025-04-02	18.6800	19.5850	18.6500	19.5000	+2.308%	13,937,421	-0.205%
2025-04-01	18.9500	19.1550	18.3450	19.0600	+0.527%	7,311,341	+2.099%
2025-03-31	18.5000	19.1050	18.1900	18.9600	-0.992%	9,994,334	+2.637%
2025-03-28	19.6600	19.8000	19.0100	19.1500	-3.720%	9,885,899	+1.619%
2025-03-27	19.9500	20.2800	19.6762	19.8900	-1.632%	6,933,342	-2.162%
2025-03-26	20.5000	20.5700	20.1200	20.2200	-1.221%	7,793,724	-3.759%
2025-03-25	20.7600	20.8699	20.1600	20.4700	-1.063%	10,758,355	-4.934%
2025-03-24	20.5800	20.8800	20.3950	20.6900	+1.422%	14,001,756	-5.945%
2025-03-21	19.7700	20.5750	19.2500	20.4000	+1.543%	19,229,920	-4.608%
2025-03-20	19.6100	20.3200	19.5600	20.0900	+1.260%	12,610,970	-3.136%
2025-03-19	19.2600	20.0950	19.2000	19.8400	+4.038%	14,692,638	-1.915%
2025-03-18	19.7100	19.8100	18.8550	19.0700	-4.840%	18,365,536	+2.045%
2025-03-17	20.0500	20.3100	19.5350	20.0400	+4.429%	21,869,753	-2.894%
2025-03-14	18.8600	19.2950	18.6500	19.1900	+3.562%	10,914,835	+1.407%
2025-03-13	19.1000	19.3200	18.2100	18.5300	-2.525%	11,607,288	+5.019%
2025-03-12	19.2500	19.6100	18.7600	19.0100	+1.279%	18,260,324	+2.367%
2025-03-11	18.6000	19.0050	17.7050	18.7700	+0.160%	19,697,805	+3.676%
2025-03-10	19.3000	19.4100	18.2900	18.7400	-6.580%	19,610,917	+3.842%
2025-03-07	19.6700	20.0982	19.1350	20.0600	+0.300%	18,008,197	-2.991%
2025-03-06	20.6100	21.0300	19.9100	20.0000	-6.103%	18,043,459	-2.700%
2025-03-05	21.3000	21.5300	20.8150	21.3000	+0.805%	13,798,800	-8.638%
2025-03-04	21.4000	21.5100	20.2800	21.1300	-3.736%	30,622,226	-7.903%
2025-03-03	22.9700	23.2800	21.6600	21.9500	-3.389%	16,939,894	-11.344%
2025-02-28	23.5400	23.6800	22.2800	22.7200	-4.216%	24,605,037	-14.349%
2025-02-27	25.8250	26.0000	23.0800	23.7200	-5.309%	25,120,785	-17.960%
2025-02-26	24.8900	25.2800	24.7600	25.0500	+1.871%	11,831,609	-22.315%
2025-02-25	25.0400	25.0700	24.1000	24.5900	-1.046%	9,586,702	-20.862%
2025-02-24	24.7900	25.3800	24.3100	24.8500	+3.069%	10,819,586	-21.690%
2025-02-21	25.6800	25.6800	23.8450	24.1100	-6.114%	15,417,900	-19.287%
2025-02-20	26.6800	26.7310	24.3600	25.6800	-4.889%	22,051,910	-24.221%
2025-02-19	26.5600	27.0783	26.1500	27.0000	-0.735%	7,200,181	-27.926%
2025-02-18	26.6500	27.4100	26.2550	27.2000	+3.108%	12,872,771	-28.456%
2025-02-14	26.3400	26.4451	25.9100	26.3800	+0.190%	5,412,166	-26.232%
2025-02-13	26.4000	26.7600	25.8100	26.3300	+0.381%	7,945,375	-26.092%
2025-02-12	25.7300	26.2400	25.5300	26.2300	+0.153%	6,014,249	-25.810%
2025-02-11	26.3400	26.3500	25.8150	26.1900	-1.133%	8,245,214	-25.697%
2025-02-10	27.4600	27.6500	26.4800	26.4900	-3.074%	7,740,706	-26.538%
2025-02-07	28.3200	28.9100	27.2700	27.3300	-3.359%	8,979,946	-28.796%
2025-02-06	28.3000	28.4000	27.8601	28.2800	+0.533%	5,882,707	-31.188%
2025-02-05	28.0300	28.3000	27.5400	28.1300	+0.861%	5,623,904	-30.821%
2025-02-04	27.8200	28.2300	27.3450	27.8900	+0.832%	6,359,392	-30.226%
2025-02-03	27.0800	28.4000	27.0800	27.6600	-2.434%	8,723,473	-29.646%
2025-01-31	29.1800	29.2900	28.2300	28.3500	-2.477%	6,957,202	-31.358%
2025-01-30	28.7000	29.0899	28.4600	29.0700	+2.143%	6,729,516	-33.058%
2025-01-29	28.4000	28.7300	27.8700	28.4600	+0.070%	8,830,383	-31.623%
2025-01-28	26.4500	28.5300	26.4500	28.4400	+7.768%	19,480,882	-31.575%
2025-01-27	25.4300	26.5150	25.2900	26.3900	+2.765%	9,854,646	-26.260%