Dark

NGVC
NATURAL GROCERS BY VITAMIN COTTAGE, INC
stock NYSE

At Close

Aug 21, 2026 3:59:48 PM EDT

27.62USD+1.061%(+0.29)181,551

27.17Bid 27.51Ask 0.34Spread

Pre-market

Aug 20, 2026 8:57:30 AM EDT

27.28USD-0.168%(-0.05)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

27.33USD-0.201%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	27.2000	27.8900	27.1700	27.6200	+1.061%	181,551	0.000%
2026-08-20	27.0300	27.5100	26.7900	27.3300	-0.510%	173,779	+1.061%
2026-08-19	27.7000	28.7200	27.4500	27.4700	-1.364%	254,299	+0.546%
2026-08-18	28.4100	28.4100	27.5500	27.8500	0.000%	178,226	-0.826%
2026-08-17	27.6900	28.0000	27.2350	27.8500	-0.995%	150,869	-0.826%
2026-08-14	28.0200	28.2400	27.6000	28.1300	+0.393%	105,442	-1.813%
2026-08-13	27.7500	28.3250	27.7500	28.0200	+2.151%	124,439	-1.428%
2026-08-12	27.0800	27.5400	26.6500	27.4300	-0.399%	178,433	+0.693%
2026-08-11	26.3500	27.9000	26.0150	27.5400	+4.874%	246,428	+0.290%
2026-08-10	28.2200	28.6100	26.1250	26.2600	-7.503%	302,146	+5.179%
2026-08-07	27.5600	28.9800	26.2000	28.3900	-12.539%	602,999	-2.712%
2026-08-06	32.7000	32.7900	31.7700	32.4600	+1.596%	102,771	-14.911%
2026-08-05	32.9000	32.9000	31.6000	31.9500	-1.873%	71,390	-13.552%
2026-08-04	32.8400	33.4100	32.4100	32.5600	-1.987%	129,931	-15.172%
2026-08-03	32.5500	33.6093	32.3200	33.2200	+3.618%	77,364	-16.857%
2026-07-31	31.9200	32.4000	31.3100	32.0600	-0.373%	82,035	-13.849%
2026-07-30	32.5700	32.8900	31.8000	32.1800	-2.426%	77,688	-14.170%
2026-07-29	32.4300	33.1000	32.2300	32.9800	+2.074%	94,920	-16.252%
2026-07-28	31.8900	33.5600	31.8800	32.3100	+2.085%	107,310	-14.516%
2026-07-27	30.1900	31.7400	30.1900	31.6500	+5.465%	77,746	-12.733%
2026-07-24	29.7300	30.2100	28.9400	30.0100	+2.249%	162,175	-7.964%
2026-07-23	30.7100	30.8200	28.8100	29.3500	-6.140%	166,107	-5.894%
2026-07-22	31.0600	31.8200	30.5900	31.2700	+0.741%	104,602	-11.673%
2026-07-21	30.9900	31.4000	30.7600	31.0400	-1.020%	113,036	-11.018%
2026-07-20	32.6500	32.7450	31.1900	31.3600	-4.186%	93,901	-11.926%
2026-07-17	33.0700	33.8900	32.4900	32.7300	-0.607%	122,136	-15.613%
2026-07-16	31.8900	33.2200	31.8900	32.9300	+3.488%	87,652	-16.125%
2026-07-15	32.0000	32.7800	31.4000	31.8200	-0.841%	92,642	-13.199%
2026-07-14	32.5100	32.6400	32.0400	32.0900	-1.805%	84,101	-13.930%
2026-07-13	33.1600	33.5800	32.2250	32.6800	-0.638%	95,409	-15.483%
2026-07-10	33.3000	33.4150	32.7650	32.8900	-0.333%	80,330	-16.023%
2026-07-09	33.2100	33.3800	32.5900	33.0000	-1.404%	82,919	-16.303%
2026-07-08	33.7700	34.2000	33.0804	33.4700	-0.800%	110,964	-17.478%
2026-07-07	33.7400	34.5900	33.7101	33.7400	+1.596%	130,192	-18.139%
2026-07-06	32.6300	33.6600	32.1600	33.2100	+1.871%	105,733	-16.832%
2026-07-02	32.0900	32.8900	31.9100	32.6000	+2.291%	119,747	-15.276%
2026-07-01	31.0000	32.5300	30.6300	31.8700	+2.740%	134,136	-13.335%
2026-06-30	31.1100	31.6400	30.8750	31.0200	-1.399%	133,743	-10.961%
2026-06-29	32.2100	32.2150	31.4600	31.4600	-2.024%	92,476	-12.206%
2026-06-26	31.9500	32.9700	31.2100	32.1100	+1.904%	470,979	-13.983%
2026-06-25	32.5400	32.8930	31.4000	31.5100	-3.610%	125,760	-12.345%
2026-06-24	32.5000	32.7900	31.9600	32.6900	+1.616%	124,912	-15.509%
2026-06-23	30.9700	32.3100	30.9700	32.1700	+6.347%	127,361	-14.144%
2026-06-22	30.1100	30.7700	29.9000	30.2500	+0.465%	91,760	-8.694%
2026-06-18	30.3600	30.9800	29.9450	30.1100	-1.986%	121,361	-8.270%
2026-06-17	30.5500	31.1900	30.2600	30.7200	+0.524%	105,085	-10.091%
2026-06-16	30.9600	31.1100	30.4400	30.5600	-0.294%	123,016	-9.620%
2026-06-15	31.3500	31.8840	30.5900	30.6500	-2.945%	95,528	-9.886%
2026-06-12	31.5400	31.9200	31.3700	31.5800	+0.734%	56,390	-12.540%
2026-06-11	31.3800	31.9390	31.2140	31.3500	-0.318%	125,087	-11.898%
2026-06-10	30.9700	31.6000	30.6500	31.4500	+3.386%	158,632	-12.178%
2026-06-09	30.0800	30.7090	29.4200	30.4200	+1.063%	195,631	-9.204%
2026-06-08	29.8000	30.8100	29.7700	30.1000	0.000%	143,707	-8.239%
2026-06-05	29.4500	30.4600	28.7800	30.1000	+3.436%	100,392	-8.239%
2026-06-04	29.0200	29.8000	28.2750	29.1000	+1.713%	136,390	-5.086%
2026-06-03	28.8500	29.4100	28.3300	28.6100	-1.684%	173,079	-3.460%
2026-06-02	28.3100	29.6400	28.3100	29.1000	+1.500%	128,865	-5.086%
2026-06-01	29.4000	30.3000	28.5300	28.6700	-2.350%	164,592	-3.662%
2026-05-29	29.5300	30.0935	28.6201	29.3600	-1.045%	146,491	-5.926%
2026-05-28	29.8600	30.2000	29.2400	29.6700	-0.403%	118,070	-6.909%
2026-05-27	28.3600	29.9100	28.3600	29.7900	+5.713%	131,252	-7.284%
2026-05-26	28.6000	29.1500	27.5850	28.1800	-2.017%	104,613	-1.987%
2026-05-22	29.2200	29.7200	28.4000	28.7600	-0.930%	123,654	-3.964%
2026-05-21	28.9600	29.3900	27.9650	29.0300	-1.090%	116,696	-4.857%
2026-05-20	29.5200	30.0100	28.9400	29.3500	-0.710%	167,633	-5.894%
2026-05-19	29.1200	30.4500	29.0000	29.5600	+1.476%	154,709	-6.563%
2026-05-18	28.2700	29.1500	28.2500	29.1300	+2.607%	121,153	-5.184%
2026-05-15	29.1900	29.4600	28.3750	28.3900	-1.629%	126,670	-2.712%
2026-05-14	28.5200	29.6300	28.0200	28.8600	+2.741%	173,139	-4.297%
2026-05-13	26.8600	28.1500	26.8600	28.0900	+3.922%	186,973	-1.673%
2026-05-12	27.1900	27.5799	26.7300	27.0300	+0.222%	119,817	+2.183%
2026-05-11	26.4700	28.0600	26.4000	26.9700	+2.120%	154,122	+2.410%
2026-05-08	26.6100	27.1800	25.1800	26.4100	-4.863%	220,654	+4.582%
2026-05-07	27.0000	28.0100	27.0000	27.7600	+2.398%	159,089	-0.504%
2026-05-06	28.9000	28.9000	27.0500	27.1100	-5.704%	129,779	+1.881%
2026-05-05	28.7500	29.0300	28.5000	28.7500	-0.139%	124,933	-3.930%
2026-05-04	29.3500	29.7900	28.6200	28.7900	-2.638%	139,504	-4.064%
2026-05-01	29.3200	29.8900	29.2250	29.5700	+2.106%	123,985	-6.595%
2026-04-30	27.8000	29.4000	27.8000	28.9600	+4.285%	151,968	-4.627%
2026-04-29	27.3700	27.7900	27.0500	27.7700	+1.092%	89,178	-0.540%
2026-04-28	27.3800	27.9200	27.1800	27.4700	+1.365%	88,419	+0.546%
2026-04-27	27.3800	27.9700	27.0200	27.1000	-1.059%	96,341	+1.919%
2026-04-24	26.9800	27.4300	26.1438	27.3900	+0.736%	111,245	+0.840%
2026-04-23	27.5300	27.8799	27.1400	27.1900	-1.271%	74,902	+1.581%
2026-04-22	27.5800	27.7500	27.1500	27.5400	+0.109%	88,150	+0.290%
2026-04-21	27.9800	28.4200	27.4800	27.5100	-1.114%	111,178	+0.400%
2026-04-20	28.5900	28.8200	27.8200	27.8200	-1.592%	145,767	-0.719%
2026-04-17	27.4900	28.4600	27.0600	28.2700	+3.138%	116,965	-2.299%
2026-04-16	27.7100	28.0200	27.0900	27.4100	+3.826%	198,477	+0.766%
2026-04-15	26.4200	27.0400	26.3800	26.4000	-0.377%	104,446	+4.621%
2026-04-14	25.8200	26.5499	25.3000	26.5000	+0.876%	156,013	+4.226%
2026-04-13	26.4400	26.5200	26.0501	26.2700	-0.718%	98,438	+5.139%
2026-04-10	26.4200	26.6000	26.0252	26.4600	-0.526%	76,878	+4.384%
2026-04-09	26.2300	26.7900	26.1700	26.6000	+0.834%	81,343	+3.835%
2026-04-08	26.5500	26.7850	25.9800	26.3800	-0.715%	97,862	+4.701%
2026-04-07	26.5600	27.1400	26.5300	26.5700	+0.720%	121,868	+3.952%
2026-04-06	26.0800	26.4900	25.7400	26.3800	+0.918%	148,607	+4.701%
2026-04-02	25.8100	26.2500	25.4401	26.1400	+0.732%	96,530	+5.662%
2026-04-01	26.0000	26.3893	25.4400	25.9500	+0.387%	99,087	+6.435%
2026-03-31	26.4800	26.7816	25.3850	25.8500	-2.157%	127,306	+6.847%
2026-03-30	26.0300	26.7100	25.6600	26.4200	+1.733%	132,699	+4.542%
2026-03-27	25.5800	26.2800	25.5000	25.9700	+1.248%	115,072	+6.353%
2026-03-26	24.7500	25.7800	24.7500	25.6500	+3.595%	122,490	+7.680%
2026-03-25	25.0200	25.0200	24.2300	24.7600	-0.482%	115,168	+11.551%
2026-03-24	25.1800	25.8700	24.8400	24.8800	-1.738%	127,045	+11.013%
2026-03-23	25.7100	25.7100	24.8200	25.3200	0.000%	197,027	+9.084%
2026-03-20	25.6800	25.9500	25.1700	25.3200	-0.745%	245,025	+9.084%
2026-03-19	25.1800	25.8000	25.1000	25.5100	+1.230%	119,821	+8.271%
2026-03-18	25.5500	25.7400	25.1700	25.2000	-2.552%	124,269	+9.603%
2026-03-17	25.7100	26.1200	25.5600	25.8600	+1.174%	169,148	+6.806%
2026-03-16	25.6500	25.8400	25.2600	25.5600	-0.156%	146,432	+8.059%
2026-03-13	25.1500	25.6400	24.9800	25.6000	+2.482%	126,946	+7.891%
2026-03-12	24.2000	25.2400	24.2000	24.9800	+1.669%	118,585	+10.568%
2026-03-11	24.6200	24.9850	24.3600	24.5700	-0.203%	128,540	+12.414%
2026-03-10	25.3000	25.5500	24.5800	24.6200	-2.880%	137,897	+12.185%
2026-03-09	25.5400	25.5400	24.6500	25.3500	-2.312%	120,913	+8.955%
2026-03-06	26.0500	26.7450	25.7300	25.9500	-1.481%	154,634	+6.435%
2026-03-05	26.1100	26.4700	25.7100	26.3400	-0.378%	145,191	+4.860%
2026-03-04	26.9100	26.9100	26.1500	26.4400	-0.676%	122,543	+4.463%
2026-03-03	26.4800	26.9100	25.9500	26.6200	-0.820%	126,270	+3.757%
2026-03-02	26.7500	27.0600	26.3000	26.8400	-0.703%	155,580	+2.906%
2026-02-27	26.8500	27.2900	26.4800	27.0300	+0.148%	140,172	+2.183%
2026-02-26	27.2500	27.9400	26.8456	26.9900	+0.260%	140,289	+2.334%
2026-02-25	26.2100	27.0700	25.8600	26.9200	+2.709%	190,876	+2.600%
2026-02-24	25.7300	26.4487	25.4400	26.2100	+1.984%	127,599	+5.380%
2026-02-23	25.0000	26.0550	24.6100	25.7000	+2.350%	138,771	+7.471%
2026-02-20	25.1400	25.4300	24.6200	25.1100	-0.119%	144,539	+9.996%
2026-02-19	24.9600	25.4300	24.8300	25.1400	+0.040%	134,767	+9.865%
2026-02-18	26.0600	26.3800	24.8600	25.1300	-4.738%	221,162	+9.908%
2026-02-17	27.0200	27.3450	25.6600	26.3800	-1.714%	252,085	+4.701%
2026-02-13	26.4200	27.1600	26.0100	26.8400	+3.790%	251,900	+2.906%
2026-02-12	24.8800	26.2500	24.7500	25.8600	+4.569%	182,317	+6.806%
2026-02-11	24.3400	25.2449	24.3400	24.7300	+1.394%	203,945	+11.686%
2026-02-10	25.5000	25.8450	24.3400	24.3900	-4.912%	247,092	+13.243%
2026-02-09	26.9400	27.9600	25.5550	25.6500	-2.951%	265,202	+7.680%
2026-02-06	29.3900	31.2337	26.2600	26.4300	-2.220%	381,607	+4.502%
2026-02-05	27.3800	27.7400	26.8800	27.0300	-0.074%	172,988	+2.183%
2026-02-04	27.5400	27.9900	26.8800	27.0500	-2.241%	307,519	+2.107%
2026-02-03	27.8000	28.5500	27.0300	27.6700	-1.320%	279,100	-0.181%
2026-02-02	27.3600	28.0600	27.2200	28.0400	+2.635%	257,566	-1.498%
2026-01-30	26.1000	27.5600	25.9400	27.3200	+4.076%	207,923	+1.098%
2026-01-29	26.0300	26.3200	25.4603	26.2500	+1.234%	138,843	+5.219%
2026-01-28	26.8400	26.8400	25.7100	25.9300	-3.498%	241,225	+6.518%
2026-01-27	26.1700	26.9200	25.2200	26.8700	+2.479%	212,723	+2.791%
2026-01-26	26.0900	26.3500	25.5000	26.2200	+1.002%	233,431	+5.339%
2026-01-23	26.0300	26.3300	25.5900	25.9600	-0.154%	222,628	+6.394%
2026-01-22	26.5200	26.7590	25.6800	26.0000	-1.998%	211,924	+6.231%
2026-01-21	26.1400	26.6900	26.0700	26.5300	+2.314%	330,224	+4.109%
2026-01-20	26.6000	26.6000	25.5050	25.9300	-3.065%	252,502	+6.518%
2026-01-16	26.5900	26.9900	26.3100	26.7500	-0.484%	241,751	+3.252%
2026-01-15	25.3700	27.1750	25.2300	26.8800	+5.000%	312,743	+2.753%
2026-01-14	24.9200	25.6400	24.7400	25.6000	+2.935%	158,944	+7.891%
2026-01-13	25.2400	25.3450	24.6600	24.8700	-1.816%	164,063	+11.057%
2026-01-12	24.8200	25.9500	24.5050	25.3300	+1.158%	168,957	+9.041%
2026-01-09	24.7100	25.1316	24.2800	25.0400	+0.927%	195,679	+10.304%
2026-01-08	23.9300	25.0600	23.7300	24.8100	+4.639%	268,335	+11.326%
2026-01-07	24.5400	24.5400	23.4700	23.7100	-2.668%	247,339	+16.491%
2026-01-06	24.7900	24.7900	23.7800	24.3600	-1.297%	205,414	+13.383%
2026-01-05	24.5800	25.9800	24.2500	24.6800	-0.081%	195,959	+11.912%
2026-01-02	25.0000	25.2340	24.6100	24.7000	-1.397%	224,125	+11.822%
2025-12-31	25.0600	25.2300	24.8100	25.0500	-0.318%	261,044	+10.259%
2025-12-30	25.3900	25.7300	25.0800	25.1300	-1.296%	197,039	+9.908%
2025-12-29	25.7400	25.8800	25.1750	25.4600	-1.318%	199,412	+8.484%
2025-12-26	26.1300	26.2400	25.5400	25.8000	-1.527%	196,302	+7.054%
2025-12-24	25.7700	26.3300	25.7700	26.2000	+2.264%	150,357	+5.420%
2025-12-23	25.3500	25.6200	24.8800	25.6200	+1.065%	343,563	+7.806%
2025-12-22	24.8100	25.3650	24.6900	25.3500	+0.675%	232,638	+8.955%
2025-12-19	25.2300	25.2300	24.2900	25.1800	+0.439%	997,150	+9.690%
2025-12-18	25.5100	25.8700	24.9500	25.0700	-2.375%	285,936	+10.172%
2025-12-17	25.0900	26.3199	25.0900	25.6800	+1.824%	288,667	+7.555%
2025-12-16	25.1300	25.5300	24.9050	25.2200	-0.356%	297,564	+9.516%
2025-12-15	25.7400	26.6600	25.2500	25.3100	-0.589%	294,519	+9.127%
2025-12-12	26.1900	26.1900	25.3600	25.4600	-2.750%	323,661	+8.484%
2025-12-11	24.9700	26.4800	24.9700	26.1800	+4.762%	349,139	+5.500%
2025-12-10	24.7500	25.1850	24.0000	24.9900	+0.281%	555,143	+10.524%
2025-12-09	24.7200	25.0500	24.4500	24.9200	+0.484%	289,193	+10.835%
2025-12-08	25.1200	25.6795	24.3400	24.8000	-1.116%	309,906	+11.371%
2025-12-05	26.2900	26.7250	25.0800	25.0800	-5.000%	311,588	+10.128%
2025-12-04	26.9300	27.6800	26.3800	26.4000	-2.870%	257,495	+4.621%
2025-12-03	27.0200	27.8800	27.0200	27.1800	+0.037%	280,966	+1.619%
2025-12-02	27.8700	28.4300	26.8000	27.1700	-1.308%	280,398	+1.656%
2025-12-01	27.5900	28.2000	27.1500	27.5300	-0.793%	347,873	+0.327%
2025-11-28	27.7500	28.2200	27.5200	27.7500	-0.072%	252,011	-0.468%
2025-11-26	28.2100	28.5254	27.6900	27.7700	-0.928%	280,420	-0.540%
2025-11-25	28.4300	29.4700	27.7700	28.0300	-0.178%	412,234	-1.463%
2025-11-24	29.0100	29.4300	27.9250	28.0800	-2.568%	514,009	-1.638%
2025-11-21	29.9700	31.6901	26.7500	28.8200	-5.041%	615,128	-4.164%
2025-11-20	31.4600	32.2200	29.9800	30.3500	-3.221%	362,755	-8.995%
2025-11-19	31.1800	31.5300	30.8000	31.3600	+1.096%	230,651	-11.926%
2025-11-18	31.9100	31.9100	30.8620	31.0200	-2.238%	173,789	-10.961%
2025-11-17	32.1800	32.6500	31.4600	31.7300	-2.038%	184,040	-12.953%
2025-11-14	31.8100	32.3900	31.4650	32.3900	+1.791%	159,111	-14.727%
2025-11-13	32.5800	32.5800	31.6750	31.8200	-2.602%	199,538	-13.199%
2025-11-12	31.7100	32.9600	31.5700	32.6700	+3.550%	210,289	-15.458%
2025-11-11	31.8800	32.3000	31.2800	31.5500	-0.630%	140,501	-12.456%
2025-11-10	31.5100	31.8800	31.1600	31.7500	+0.730%	208,877	-13.008%
2025-11-07	31.4300	31.9100	31.0050	31.5200	+0.703%	249,771	-12.373%
2025-11-06	32.0100	32.5700	30.9750	31.3000	-3.484%	267,559	-11.757%
2025-11-05	31.5700	33.1100	30.5500	32.4300	+1.566%	364,916	-14.832%
2025-11-04	33.1800	33.7850	31.8400	31.9300	-3.125%	291,431	-13.498%
2025-11-03	32.1900	33.4600	30.9100	32.9600	+2.711%	591,369	-16.201%
2025-10-31	35.9300	35.9300	31.8400	32.0900	-10.762%	432,128	-13.930%
2025-10-30	37.8700	38.3000	35.1300	35.9600	-6.864%	629,066	-23.192%
2025-10-29	39.3400	39.6850	38.1100	38.6100	-2.253%	156,601	-28.464%
2025-10-28	39.3500	40.4200	39.2500	39.5000	-0.504%	172,163	-30.076%
2025-10-27	40.4000	40.4000	39.0200	39.7000	-1.975%	191,037	-30.428%
2025-10-24	40.5500	41.0700	40.2650	40.5000	-0.589%	193,918	-31.802%
2025-10-23	40.7200	40.9400	40.1300	40.7400	+0.568%	140,367	-32.204%
2025-10-22	40.7400	40.8000	39.8100	40.5100	+1.605%	192,218	-31.819%
2025-10-21	39.5800	40.0050	38.8300	39.8700	+0.428%	153,673	-30.725%
2025-10-20	39.1600	39.8800	38.3600	39.7000	+2.162%	118,111	-30.428%
2025-10-17	39.3400	39.9381	38.7000	38.8600	-0.918%	126,575	-28.924%
2025-10-16	40.4900	40.8800	39.1000	39.2200	-3.256%	173,199	-29.577%
2025-10-15	39.7800	40.7600	39.7800	40.5400	+1.680%	152,158	-31.870%
2025-10-14	38.3400	40.3800	38.3400	39.8700	+4.618%	145,228	-30.725%
2025-10-13	37.0900	38.5732	37.0900	38.1100	+2.226%	223,733	-27.526%
2025-10-10	39.0900	39.0900	37.2700	37.2800	-4.337%	298,664	-25.912%
2025-10-09	39.7400	39.9000	38.8800	38.9700	-1.740%	146,713	-29.125%
2025-10-08	39.5200	40.0900	39.0500	39.6600	+1.458%	158,062	-30.358%
2025-10-07	38.4300	39.2900	37.3100	39.0900	+1.559%	271,480	-29.343%
2025-10-06	40.0600	40.1050	38.2150	38.4900	-4.254%	291,464	-28.241%
2025-10-03	40.2200	40.5061	39.6900	40.2000	-0.025%	151,078	-31.294%
2025-10-02	40.9600	40.9600	39.1850	40.2100	-1.831%	206,604	-31.311%
2025-10-01	39.7600	41.1400	39.1000	40.9600	+2.400%	225,664	-32.568%
2025-09-30	39.0000	40.1800	38.6200	40.0000	+4.031%	217,134	-30.950%
2025-09-29	37.7000	38.6309	37.2500	38.4500	+2.233%	364,846	-28.166%
2025-09-26	36.7800	37.6400	36.0500	37.6100	+2.535%	159,489	-26.562%
2025-09-25	36.9800	37.7550	36.4400	36.6800	+0.191%	222,604	-24.700%
2025-09-24	36.1000	37.1000	36.0450	36.6100	+1.133%	234,904	-24.556%
2025-09-23	36.5500	36.6800	35.8200	36.2000	-0.221%	198,655	-23.702%
2025-09-22	35.8600	36.4600	35.1500	36.2800	+0.974%	235,191	-23.870%
2025-09-19	36.9100	36.9100	35.5050	35.9300	-2.338%	458,929	-23.128%
2025-09-18	36.1600	37.0500	35.9300	36.7900	+0.712%	240,106	-24.925%
2025-09-17	36.6600	37.4050	36.4401	36.5300	-0.273%	175,384	-24.391%
2025-09-16	36.0900	36.8600	35.7000	36.6300	+1.609%	214,480	-24.597%
2025-09-15	37.5600	37.5600	35.7600	36.0500	-3.635%	411,722	-23.384%
2025-09-12	37.8400	38.1450	37.3500	37.4100	-1.527%	232,969	-26.169%
2025-09-11	36.4100	38.0550	36.2500	37.9900	+4.656%	271,155	-27.297%
2025-09-10	36.3000	37.0750	36.1300	36.3000	0.000%	487,608	-23.912%
2025-09-09	37.8200	38.0050	35.8600	36.3000	-5.073%	323,661	-23.912%
2025-09-08	38.6700	38.7507	38.0300	38.2400	-1.469%	188,612	-27.772%
2025-09-05	39.2900	39.5050	37.9300	38.8100	-1.121%	205,726	-28.833%
2025-09-04	39.1200	39.9800	38.6750	39.2500	+0.796%	230,111	-29.631%
2025-09-03	38.2700	39.0650	37.9900	38.9400	+1.090%	280,063	-29.070%
2025-09-02	38.0800	38.6700	37.8300	38.5200	+0.182%	166,192	-28.297%
2025-08-29	38.8500	39.2400	37.9400	38.4500	-0.259%	184,420	-28.166%
2025-08-28	39.7100	39.8900	38.4100	38.5500	-3.141%	277,409	-28.353%
2025-08-27	40.8800	41.3950	39.4750	39.8000	-3.116%	259,467	-30.603%
2025-08-26	40.7800	41.3250	40.3400	41.0800	+0.983%	174,546	-32.765%
2025-08-25	40.1800	41.0650	39.7400	40.6800	+0.370%	207,960	-32.104%
2025-08-22	39.8200	41.5750	39.8000	40.5300	+1.885%	242,502	-31.853%
2025-08-21	40.2800	40.4000	39.3300	39.7800	-1.875%	246,571	-30.568%
2025-08-20	40.6600	41.3200	40.1600	40.5400	-0.393%	168,307	-31.870%
2025-08-19	39.2900	40.7500	38.8400	40.7000	+2.622%	253,566	-32.138%
2025-08-18	39.1100	39.6700	38.7325	39.6600	+2.190%	185,393	-30.358%
2025-08-15	38.9800	38.9800	37.9200	38.8100	+0.052%	413,359	-28.833%
2025-08-14	39.2400	39.6950	38.0300	38.7900	-1.971%	271,012	-28.796%
2025-08-13	40.0300	40.5116	39.1200	39.5700	-2.200%	244,502	-30.200%
2025-08-12	39.4700	40.6150	39.2750	40.4600	+2.534%	243,555	-31.735%
2025-08-11	39.7100	40.2800	38.9900	39.4600	-0.101%	248,974	-30.005%
2025-08-08	39.0200	45.9800	38.5950	39.5000	+6.699%	704,932	-30.076%
2025-08-07	38.4800	38.4800	36.6000	37.0200	-4.044%	318,476	-25.392%
2025-08-06	36.1700	38.7550	36.0300	38.5800	+7.555%	314,502	-28.409%
2025-08-05	37.7000	38.5400	35.7100	35.8700	-3.937%	302,694	-23.000%
2025-08-04	38.2900	39.3300	37.2700	37.3400	-2.430%	214,042	-26.031%
2025-08-01	38.2200	38.8950	37.6500	38.2700	+1.003%	207,739	-27.829%
2025-07-31	37.6100	38.2200	37.0300	37.8900	+0.557%	202,025	-27.105%
2025-07-30	37.0500	38.2500	36.9400	37.6800	+1.948%	221,360	-26.699%
2025-07-29	37.7500	38.6950	36.8400	36.9600	-1.780%	311,301	-25.271%
2025-07-28	39.9300	39.9300	37.3364	37.6300	-5.878%	310,028	-26.601%
2025-07-25	39.7700	40.3600	39.5000	39.9800	+0.478%	163,194	-30.915%
2025-07-24	39.7500	40.9500	39.7200	39.7900	-0.500%	242,352	-30.586%
2025-07-23	40.1000	40.5000	39.5200	39.9900	-0.225%	216,887	-30.933%
2025-07-22	39.7900	40.9811	39.5400	40.0800	+1.238%	238,017	-31.088%
2025-07-21	39.5200	40.2800	39.4550	39.5900	+0.406%	144,660	-30.235%
2025-07-18	39.9000	39.9100	39.2600	39.4300	-1.153%	123,766	-29.952%
2025-07-17	39.7500	40.5962	39.5100	39.8900	+0.783%	146,363	-30.760%
2025-07-16	39.4400	40.0200	39.1000	39.5800	+1.228%	140,712	-30.217%
2025-07-15	39.8000	39.8800	38.8643	39.1000	-2.809%	162,121	-29.361%
2025-07-14	39.1100	40.2400	38.8700	40.2300	+2.943%	169,054	-31.345%
2025-07-11	39.1000	40.2200	38.8350	39.0800	0.000%	180,233	-29.324%
2025-07-10	38.4500	39.1900	37.8300	39.0800	+0.826%	286,144	-29.324%
2025-07-09	38.1500	38.8700	37.5700	38.7600	+1.946%	183,741	-28.741%
2025-07-08	39.4100	39.6050	37.8000	38.0200	-3.503%	213,602	-27.354%
2025-07-07	39.7800	40.0700	38.9730	39.4000	-1.721%	309,209	-29.898%
2025-07-03	39.6400	40.5500	39.3200	40.0900	+1.186%	136,791	-31.105%
2025-07-02	39.7100	40.2900	39.1000	39.6200	-0.527%	198,579	-30.288%
2025-07-01	39.1000	40.6100	38.5500	39.8300	+1.478%	295,803	-30.655%
2025-06-30	39.2200	39.4850	37.8273	39.2500	+0.076%	311,509	-29.631%
2025-06-27	37.3600	39.4600	36.0000	39.2200	+5.629%	1,093,667	-29.577%
2025-06-26	37.4800	37.7100	35.8700	37.1300	-0.562%	426,684	-25.613%
2025-06-25	42.4600	42.5350	37.1100	37.3400	-12.141%	398,029	-26.031%
2025-06-24	44.4100	44.4950	41.8200	42.5000	-3.475%	368,728	-35.012%
2025-06-23	41.3100	44.3400	41.3100	44.0300	+6.662%	294,329	-37.270%
2025-06-20	40.8000	41.7000	40.5300	41.2800	+1.876%	800,988	-33.091%
2025-06-18	41.2500	41.5900	40.4300	40.5200	-1.459%	167,391	-31.836%
2025-06-17	40.3700	42.2000	40.0800	41.1200	+1.331%	158,962	-32.831%
2025-06-16	41.5900	42.2300	40.0100	40.5800	-2.311%	177,692	-31.937%
2025-06-13	41.1200	42.4800	40.8900	41.5400	-0.360%	186,931	-33.510%
2025-06-12	43.7500	43.9400	41.0900	41.6900	-4.315%	189,742	-33.749%
2025-06-11	44.1800	44.7800	43.4450	43.5700	-1.381%	248,744	-36.608%
2025-06-10	44.3000	44.6800	43.7900	44.1800	+0.068%	139,020	-37.483%
2025-06-09	45.0600	45.2600	42.8500	44.1500	-2.474%	186,768	-37.441%
2025-06-06	44.6800	45.6100	44.1700	45.2700	+1.914%	175,744	-38.988%
2025-06-05	45.0800	45.6936	43.8900	44.4200	-2.223%	226,929	-37.821%
2025-06-04	46.3500	46.3900	45.1200	45.4300	-1.837%	166,482	-39.203%
2025-06-03	48.1900	48.1900	44.3100	46.2800	-3.944%	369,616	-40.320%
2025-06-02	48.6000	49.1700	46.9900	48.1800	-1.331%	164,237	-42.673%
2025-05-30	47.4800	48.8800	47.0000	48.8300	+2.455%	208,385	-43.436%
2025-05-29	48.1100	48.4700	46.8350	47.6600	-1.284%	174,126	-42.048%
2025-05-28	47.7400	48.5100	47.6375	48.2800	+0.688%	152,679	-42.792%
2025-05-27	49.6700	50.3500	44.6800	47.9500	-3.946%	341,277	-42.398%
2025-05-23	49.8500	50.4300	49.2200	49.9200	-0.280%	187,248	-44.671%
2025-05-22	50.5500	51.3250	50.0600	50.0600	-0.969%	231,006	-44.826%
2025-05-21	50.9600	51.6250	49.1000	50.5500	-2.243%	152,502	-45.361%
2025-05-20	51.1400	52.0000	50.6100	51.7100	+0.957%	127,626	-46.587%
2025-05-19	51.0000	51.6264	50.2400	51.2200	-0.621%	181,430	-46.076%
2025-05-16	51.5500	52.6700	51.1642	51.5400	-0.232%	159,310	-46.411%
2025-05-15	49.4800	51.8300	49.4800	51.6600	+3.527%	160,722	-46.535%
2025-05-14	50.0000	51.0800	48.8700	49.9000	-0.340%	227,503	-44.649%
2025-05-13	53.5200	55.1800	49.6900	50.0700	-6.655%	255,906	-44.837%
2025-05-12	60.1700	61.2200	53.0400	53.6400	-10.211%	407,359	-48.509%
2025-05-09	51.4800	60.8400	51.4000	59.7400	+30.238%	678,084	-53.766%
2025-05-08	49.6600	50.1400	45.6700	45.8700	-7.014%	329,237	-39.786%
2025-05-07	49.3400	49.8177	48.3700	49.3300	+0.632%	143,207	-44.010%
2025-05-06	48.9800	50.3050	48.3700	49.0200	-1.487%	177,170	-43.656%
2025-05-05	50.6000	50.9046	49.3700	49.7600	-1.641%	106,387	-44.494%
2025-05-02	50.7900	52.6900	50.4000	50.5900	+0.278%	172,016	-45.404%
2025-05-01	49.6600	51.6570	49.2888	50.4500	+0.578%	152,790	-45.253%
2025-04-30	49.2400	50.6400	48.2760	50.1600	+1.048%	187,790	-44.936%
2025-04-29	48.3100	49.6500	47.5000	49.6400	+1.763%	155,201	-44.359%
2025-04-28	48.9000	49.7805	47.5900	48.7800	+0.412%	169,727	-43.378%
2025-04-25	48.6700	48.9000	47.7300	48.5800	+0.330%	98,702	-43.145%
2025-04-24	48.0600	48.8450	47.0200	48.4200	+0.917%	134,943	-42.957%
2025-04-23	49.0700	49.5899	47.1880	47.9800	-0.332%	157,893	-42.434%
2025-04-22	47.0600	48.4899	46.5650	48.1400	+3.728%	141,141	-42.626%
2025-04-21	47.6400	47.8000	45.3300	46.4100	-2.827%	141,417	-40.487%
2025-04-17	47.6900	48.0000	46.4000	47.7600	+0.105%	128,264	-42.169%
2025-04-16	45.9200	47.8300	45.8100	47.7100	+2.404%	97,855	-42.109%
2025-04-15	46.5700	48.1150	46.2101	46.5900	-0.512%	126,864	-40.717%
2025-04-14	45.9200	47.5200	45.5386	46.8300	+3.469%	154,061	-41.021%
2025-04-11	46.4900	46.4900	44.3413	45.2600	-2.834%	259,783	-38.975%
2025-04-10	44.7200	47.2800	44.0800	46.5800	+3.719%	251,718	-40.704%
2025-04-09	43.0500	46.6300	41.7451	44.9100	+3.766%	261,429	-38.499%
2025-04-08	43.7600	45.4200	42.1710	43.2800	+1.907%	168,961	-36.183%
2025-04-07	38.7900	43.1150	38.6600	42.4700	+3.308%	169,339	-34.966%
2025-04-04	40.6600	42.7900	40.2346	41.1100	-1.107%	223,302	-32.814%
2025-04-03	39.2300	42.4250	38.4300	41.5700	-0.929%	149,462	-33.558%
2025-04-02	40.5000	42.0800	40.5000	41.9600	+2.043%	90,146	-34.175%
2025-04-01	39.9800	41.5600	39.5300	41.1200	+2.289%	156,818	-32.831%
2025-03-31	37.2900	41.1300	36.1500	40.2000	+5.456%	288,168	-31.294%
2025-03-28	38.0000	38.1650	37.2700	38.1200	-0.105%	79,861	-27.545%
2025-03-27	38.0000	38.6100	37.0300	38.1600	+0.421%	102,441	-27.621%
2025-03-26	38.7200	38.8400	37.2941	38.0000	-1.631%	120,412	-27.316%
2025-03-25	38.9700	39.3112	38.4100	38.6300	-1.529%	100,571	-28.501%
2025-03-24	38.6800	39.6100	38.0600	39.2300	+3.921%	88,544	-29.595%
2025-03-21	37.2800	37.8150	36.2820	37.7500	+0.159%	127,520	-26.834%
2025-03-20	37.6800	38.7900	37.4655	37.6900	-1.335%	88,289	-26.718%
2025-03-19	37.0100	38.5600	37.0100	38.2000	+3.076%	110,670	-27.696%
2025-03-18	37.5100	37.6550	36.7462	37.0600	-2.087%	89,128	-25.472%
2025-03-17	36.3600	37.9200	35.0000	37.8500	+3.359%	140,174	-27.028%
2025-03-14	37.0800	37.3100	36.4826	36.6200	+0.329%	101,062	-24.577%
2025-03-13	37.2400	37.3110	35.8950	36.5000	-2.459%	93,593	-24.329%
2025-03-12	37.5400	37.9700	37.0800	37.4200	+0.322%	97,248	-26.189%
2025-03-11	35.8600	38.0500	35.5750	37.3000	+4.952%	169,171	-25.952%
2025-03-10	36.0700	36.8900	35.0000	35.5400	-4.179%	190,519	-22.285%
2025-03-07	37.5000	37.6700	35.7700	37.0900	-1.514%	183,796	-25.532%
2025-03-06	38.3600	39.2400	37.5500	37.6600	-3.781%	174,350	-26.660%
2025-03-05	41.7800	42.7300	38.2300	39.1400	-6.364%	267,651	-29.433%
2025-03-04	41.3800	42.2599	40.4700	41.8000	-0.760%	283,538	-33.923%