NGVC
NATURAL GROCERS BY VITAMIN COTTAGE, INC
stockNYSE
At CloseOct 6, 2026 3:59:48 PM EDT
29.81USD-1.160%(-0.35)75,559
24.38Bid36.03Ask11.65SpreadNGVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.19 | 30.30 | 29.61 | 29.81 | -1.160% | 75,559 | 0.000% |
| 2026-10-05 | 30.38 | 30.38 | 29.58 | 30.16 | -1.470% | 115,199 | -1.160% |
| 2026-10-02 | 30.77 | 31.34 | 30.31 | 30.61 | +0.427% | 107,927 | -2.614% |
| 2026-10-01 | 30.61 | 31.02 | 30.27 | 30.48 | +0.066% | 120,408 | -2.198% |
| 2026-09-30 | 30.64 | 30.81 | 30.23 | 30.46 | +0.230% | 159,778 | -2.134% |
| 2026-09-29 | 30.68 | 31.35 | 30.20 | 30.39 | -1.010% | 106,985 | -1.909% |
| 2026-09-28 | 29.97 | 30.80 | 29.83 | 30.70 | +3.332% | 202,011 | -2.899% |
| 2026-09-25 | 29.65 | 30.04 | 29.48 | 29.71 | -0.868% | 96,184 | +0.337% |
| 2026-09-24 | 29.86 | 30.16 | 29.57 | 29.97 | +1.045% | 100,985 | -0.534% |
| 2026-09-23 | 30.05 | 30.37 | 29.49 | 29.66 | -1.396% | 128,607 | +0.506% |
| 2026-09-22 | 31.25 | 31.29 | 30.03 | 30.08 | -2.654% | 147,762 | -0.898% |
| 2026-09-21 | 30.68 | 30.92 | 30.10 | 30.90 | -0.258% | 183,742 | -3.528% |
| 2026-09-18 | 29.95 | 31.61 | 29.64 | 30.98 | +5.662% | 380,912 | -3.777% |
| 2026-09-17 | 29.13 | 29.44 | 28.66 | 29.32 | +0.549% | 114,647 | +1.671% |
| 2026-09-16 | 29.19 | 29.47 | 28.14 | 29.16 | +1.040% | 132,075 | +2.229% |
| 2026-09-15 | 29.40 | 29.98 | 28.75 | 28.86 | -1.703% | 202,157 | +3.292% |
| 2026-09-14 | 28.94 | 29.86 | 28.73 | 29.36 | +2.801% | 189,927 | +1.533% |
| 2026-09-11 | 28.00 | 29.04 | 27.96 | 28.56 | +1.964% | 222,462 | +4.377% |
| 2026-09-10 | 27.44 | 28.05 | 27.40 | 28.01 | +2.338% | 168,357 | +6.426% |
| 2026-09-09 | 26.88 | 27.71 | 26.50 | 27.37 | +0.773% | 170,930 | +8.915% |
| 2026-09-08 | 27.88 | 28.79 | 26.86 | 27.16 | -2.757% | 119,780 | +9.757% |
| 2026-09-04 | 27.01 | 27.95 | 26.98 | 27.93 | +2.533% | 101,724 | +6.731% |
| 2026-09-03 | 27.23 | 27.42 | 26.95 | 27.24 | +0.889% | 88,029 | +9.435% |
| 2026-09-02 | 27.75 | 27.99 | 26.99 | 27.00 | -1.996% | 98,318 | +10.407% |
| 2026-09-01 | 27.32 | 28.24 | 27.32 | 27.55 | +0.658% | 105,615 | +8.203% |
| 2026-08-31 | 27.45 | 28.57 | 27.20 | 27.37 | -0.400% | 106,698 | +8.915% |
| 2026-08-28 | 27.36 | 28.13 | 26.98 | 27.48 | +0.881% | 113,662 | +8.479% |
| 2026-08-27 | 27.55 | 27.82 | 26.89 | 27.24 | -2.190% | 88,111 | +9.435% |
| 2026-08-26 | 28.31 | 28.36 | 27.43 | 27.85 | -1.346% | 81,995 | +7.038% |
| 2026-08-25 | 27.94 | 28.72 | 27.50 | 28.23 | +0.463% | 148,541 | +5.597% |
| 2026-08-24 | 27.84 | 29.00 | 27.84 | 28.10 | +1.738% | 175,447 | +6.085% |
| 2026-08-21 | 27.31 | 27.89 | 27.09 | 27.62 | +1.061% | 181,753 | +7.929% |
| 2026-08-20 | 27.03 | 27.51 | 26.79 | 27.33 | -0.510% | 173,779 | +9.074% |
| 2026-08-19 | 27.70 | 28.72 | 27.45 | 27.47 | -1.364% | 254,299 | +8.518% |
| 2026-08-18 | 28.41 | 28.41 | 27.55 | 27.85 | 0.000% | 178,226 | +7.038% |
| 2026-08-17 | 27.69 | 28.00 | 27.23 | 27.85 | -0.995% | 150,869 | +7.038% |
| 2026-08-14 | 28.02 | 28.24 | 27.60 | 28.13 | +0.393% | 105,442 | +5.972% |
| 2026-08-13 | 27.75 | 28.32 | 27.75 | 28.02 | +2.151% | 124,439 | +6.388% |
| 2026-08-12 | 27.08 | 27.54 | 26.65 | 27.43 | -0.399% | 178,433 | +8.677% |
| 2026-08-11 | 26.35 | 27.90 | 26.02 | 27.54 | +4.874% | 246,428 | +8.243% |
| 2026-08-10 | 28.22 | 28.61 | 26.13 | 26.26 | -7.503% | 302,146 | +13.519% |
| 2026-08-07 | 27.56 | 28.98 | 26.20 | 28.39 | -12.539% | 602,999 | +5.002% |
| 2026-08-06 | 32.70 | 32.79 | 31.77 | 32.46 | +1.596% | 102,771 | -8.164% |
| 2026-08-05 | 32.90 | 32.90 | 31.60 | 31.95 | -1.873% | 71,390 | -6.698% |
| 2026-08-04 | 32.84 | 33.41 | 32.41 | 32.56 | -1.987% | 129,931 | -8.446% |
| 2026-08-03 | 32.55 | 33.61 | 32.32 | 33.22 | +3.618% | 77,364 | -10.265% |
| 2026-07-31 | 31.92 | 32.40 | 31.31 | 32.06 | -0.373% | 82,035 | -7.018% |
| 2026-07-30 | 32.57 | 32.89 | 31.80 | 32.18 | -2.426% | 77,688 | -7.365% |
| 2026-07-29 | 32.43 | 33.10 | 32.23 | 32.98 | +2.074% | 94,920 | -9.612% |
| 2026-07-28 | 31.89 | 33.56 | 31.88 | 32.31 | +2.085% | 107,310 | -7.738% |
| 2026-07-27 | 30.19 | 31.74 | 30.19 | 31.65 | +5.465% | 77,746 | -5.814% |
| 2026-07-24 | 29.73 | 30.21 | 28.94 | 30.01 | +2.249% | 162,175 | -0.666% |
| 2026-07-23 | 30.71 | 30.82 | 28.81 | 29.35 | -6.140% | 166,107 | +1.567% |
| 2026-07-22 | 31.06 | 31.82 | 30.59 | 31.27 | +0.741% | 104,602 | -4.669% |
| 2026-07-21 | 30.99 | 31.40 | 30.76 | 31.04 | -1.020% | 113,036 | -3.963% |
| 2026-07-20 | 32.65 | 32.74 | 31.19 | 31.36 | -4.186% | 93,901 | -4.943% |
| 2026-07-17 | 33.07 | 33.89 | 32.49 | 32.73 | -0.607% | 122,136 | -8.921% |
| 2026-07-16 | 31.89 | 33.22 | 31.89 | 32.93 | +3.488% | 87,652 | -9.475% |
| 2026-07-15 | 32.00 | 32.78 | 31.40 | 31.82 | -0.841% | 92,642 | -6.317% |
| 2026-07-14 | 32.51 | 32.64 | 32.04 | 32.09 | -1.805% | 84,101 | -7.105% |
| 2026-07-13 | 33.16 | 33.58 | 32.23 | 32.68 | -0.638% | 95,409 | -8.782% |
| 2026-07-10 | 33.30 | 33.41 | 32.77 | 32.89 | -0.333% | 80,330 | -9.365% |
| 2026-07-09 | 33.21 | 33.38 | 32.59 | 33.00 | -1.404% | 82,919 | -9.667% |
| 2026-07-08 | 33.77 | 34.20 | 33.08 | 33.47 | -0.800% | 110,964 | -10.935% |
| 2026-07-07 | 33.74 | 34.59 | 33.71 | 33.74 | +1.596% | 130,192 | -11.648% |
| 2026-07-06 | 32.63 | 33.66 | 32.16 | 33.21 | +1.871% | 105,733 | -10.238% |
| 2026-07-02 | 32.09 | 32.89 | 31.91 | 32.60 | +2.291% | 119,747 | -8.558% |
| 2026-07-01 | 31.00 | 32.53 | 30.63 | 31.87 | +2.740% | 134,136 | -6.464% |
| 2026-06-30 | 31.11 | 31.64 | 30.88 | 31.02 | -1.399% | 133,743 | -3.901% |
| 2026-06-29 | 32.21 | 32.22 | 31.46 | 31.46 | -2.024% | 92,476 | -5.245% |
| 2026-06-26 | 31.95 | 32.97 | 31.21 | 32.11 | +1.904% | 470,979 | -7.163% |
| 2026-06-25 | 32.54 | 32.89 | 31.40 | 31.51 | -3.610% | 125,760 | -5.395% |
| 2026-06-24 | 32.50 | 32.79 | 31.96 | 32.69 | +1.616% | 124,912 | -8.810% |
| 2026-06-23 | 30.97 | 32.31 | 30.97 | 32.17 | +6.347% | 127,361 | -7.336% |
| 2026-06-22 | 30.11 | 30.77 | 29.90 | 30.25 | +0.465% | 91,760 | -1.455% |
| 2026-06-18 | 30.36 | 30.98 | 29.95 | 30.11 | -1.986% | 121,361 | -0.996% |
| 2026-06-17 | 30.55 | 31.19 | 30.26 | 30.72 | +0.524% | 105,085 | -2.962% |
| 2026-06-16 | 30.96 | 31.11 | 30.44 | 30.56 | -0.294% | 123,016 | -2.454% |
| 2026-06-15 | 31.35 | 31.88 | 30.59 | 30.65 | -2.945% | 95,528 | -2.741% |
| 2026-06-12 | 31.54 | 31.92 | 31.37 | 31.58 | +0.734% | 56,390 | -5.605% |
| 2026-06-11 | 31.38 | 31.94 | 31.21 | 31.35 | -0.318% | 125,087 | -4.912% |
| 2026-06-10 | 30.97 | 31.60 | 30.65 | 31.45 | +3.386% | 158,632 | -5.215% |
| 2026-06-09 | 30.08 | 30.71 | 29.42 | 30.42 | +1.063% | 195,631 | -2.005% |
| 2026-06-08 | 29.80 | 30.81 | 29.77 | 30.10 | 0.000% | 143,707 | -0.963% |
| 2026-06-05 | 29.45 | 30.46 | 28.78 | 30.10 | +3.436% | 100,392 | -0.963% |
| 2026-06-04 | 29.02 | 29.80 | 28.27 | 29.10 | +1.713% | 136,390 | +2.440% |
| 2026-06-03 | 28.85 | 29.41 | 28.33 | 28.61 | -1.684% | 173,079 | +4.194% |
| 2026-06-02 | 28.31 | 29.64 | 28.31 | 29.10 | +1.500% | 128,865 | +2.440% |
| 2026-06-01 | 29.40 | 30.30 | 28.53 | 28.67 | -2.350% | 164,592 | +3.976% |
| 2026-05-29 | 29.53 | 30.09 | 28.62 | 29.36 | -1.045% | 146,491 | +1.533% |
| 2026-05-28 | 29.86 | 30.20 | 29.24 | 29.67 | -0.403% | 118,070 | +0.472% |
| 2026-05-27 | 28.36 | 29.91 | 28.36 | 29.79 | +5.713% | 131,252 | +0.067% |
| 2026-05-26 | 28.60 | 29.15 | 27.59 | 28.18 | -2.017% | 104,613 | +5.784% |
| 2026-05-22 | 29.22 | 29.72 | 28.40 | 28.76 | -0.930% | 123,654 | +3.651% |
| 2026-05-21 | 28.96 | 29.39 | 27.96 | 29.03 | -1.090% | 116,696 | +2.687% |
| 2026-05-20 | 29.52 | 30.01 | 28.94 | 29.35 | -0.710% | 167,633 | +1.567% |
| 2026-05-19 | 29.12 | 30.45 | 29.00 | 29.56 | +1.476% | 154,709 | +0.846% |
| 2026-05-18 | 28.27 | 29.15 | 28.25 | 29.13 | +2.607% | 121,153 | +2.334% |
| 2026-05-15 | 29.19 | 29.46 | 28.38 | 28.39 | -1.629% | 126,670 | +5.002% |
| 2026-05-14 | 28.52 | 29.63 | 28.02 | 28.86 | +2.741% | 173,139 | +3.292% |
| 2026-05-13 | 26.86 | 28.15 | 26.86 | 28.09 | +3.922% | 186,973 | +6.123% |
| 2026-05-12 | 27.19 | 27.58 | 26.73 | 27.03 | +0.222% | 119,817 | +10.285% |
| 2026-05-11 | 26.47 | 28.06 | 26.40 | 26.97 | +2.120% | 154,122 | +10.530% |
| 2026-05-08 | 26.61 | 27.18 | 25.18 | 26.41 | -4.863% | 220,654 | +12.874% |
| 2026-05-07 | 27.00 | 28.01 | 27.00 | 27.76 | +2.398% | 159,089 | +7.385% |
| 2026-05-06 | 28.90 | 28.90 | 27.05 | 27.11 | -5.704% | 129,779 | +9.959% |
| 2026-05-05 | 28.75 | 29.03 | 28.50 | 28.75 | -0.139% | 124,933 | +3.687% |
| 2026-05-04 | 29.35 | 29.79 | 28.62 | 28.79 | -2.638% | 139,504 | +3.543% |
| 2026-05-01 | 29.32 | 29.89 | 29.23 | 29.57 | +2.106% | 123,985 | +0.812% |
| 2026-04-30 | 27.80 | 29.40 | 27.80 | 28.96 | +4.285% | 151,968 | +2.935% |
| 2026-04-29 | 27.37 | 27.79 | 27.05 | 27.77 | +1.092% | 89,178 | +7.346% |
| 2026-04-28 | 27.38 | 27.92 | 27.18 | 27.47 | +1.365% | 88,419 | +8.518% |
| 2026-04-27 | 27.38 | 27.97 | 27.02 | 27.10 | -1.059% | 96,341 | +10.000% |
| 2026-04-24 | 26.98 | 27.43 | 26.14 | 27.39 | +0.736% | 111,245 | +8.835% |
| 2026-04-23 | 27.53 | 27.88 | 27.14 | 27.19 | -1.271% | 74,902 | +9.636% |
| 2026-04-22 | 27.58 | 27.75 | 27.15 | 27.54 | +0.109% | 88,150 | +8.243% |
| 2026-04-21 | 27.98 | 28.42 | 27.48 | 27.51 | -1.114% | 111,178 | +8.361% |
| 2026-04-20 | 28.59 | 28.82 | 27.82 | 27.82 | -1.592% | 145,767 | +7.153% |
| 2026-04-17 | 27.49 | 28.46 | 27.06 | 28.27 | +3.138% | 116,965 | +5.447% |
| 2026-04-16 | 27.71 | 28.02 | 27.09 | 27.41 | +3.826% | 198,477 | +8.756% |
| 2026-04-15 | 26.42 | 27.04 | 26.38 | 26.40 | -0.377% | 104,446 | +12.917% |
| 2026-04-14 | 25.82 | 26.55 | 25.30 | 26.50 | +0.876% | 156,013 | +12.491% |
| 2026-04-13 | 26.44 | 26.52 | 26.05 | 26.27 | -0.718% | 98,438 | +13.475% |
| 2026-04-10 | 26.42 | 26.60 | 26.03 | 26.46 | -0.526% | 76,878 | +12.661% |
| 2026-04-09 | 26.23 | 26.79 | 26.17 | 26.60 | +0.834% | 81,343 | +12.068% |
| 2026-04-08 | 26.55 | 26.79 | 25.98 | 26.38 | -0.715% | 97,862 | +13.002% |
| 2026-04-07 | 26.56 | 27.14 | 26.53 | 26.57 | +0.720% | 121,868 | +12.194% |
| 2026-04-06 | 26.08 | 26.49 | 25.74 | 26.38 | +0.918% | 148,607 | +13.002% |
| 2026-04-02 | 25.81 | 26.25 | 25.44 | 26.14 | +0.732% | 96,530 | +14.040% |
| 2026-04-01 | 26.00 | 26.39 | 25.44 | 25.95 | +0.387% | 99,087 | +14.875% |
| 2026-03-31 | 26.48 | 26.78 | 25.39 | 25.85 | -2.157% | 127,306 | +15.319% |
| 2026-03-30 | 26.03 | 26.71 | 25.66 | 26.42 | +1.733% | 132,699 | +12.831% |
| 2026-03-27 | 25.58 | 26.28 | 25.50 | 25.97 | +1.248% | 115,072 | +14.786% |
| 2026-03-26 | 24.75 | 25.78 | 24.75 | 25.65 | +3.595% | 122,490 | +16.218% |
| 2026-03-25 | 25.02 | 25.02 | 24.23 | 24.76 | -0.482% | 115,168 | +20.396% |
| 2026-03-24 | 25.18 | 25.87 | 24.84 | 24.88 | -1.738% | 127,045 | +19.815% |
| 2026-03-23 | 25.71 | 25.71 | 24.82 | 25.32 | 0.000% | 197,027 | +17.733% |
| 2026-03-20 | 25.68 | 25.95 | 25.17 | 25.32 | -0.745% | 245,025 | +17.733% |
| 2026-03-19 | 25.18 | 25.80 | 25.10 | 25.51 | +1.230% | 119,821 | +16.856% |
| 2026-03-18 | 25.55 | 25.74 | 25.17 | 25.20 | -2.552% | 124,269 | +18.294% |
| 2026-03-17 | 25.71 | 26.12 | 25.56 | 25.86 | +1.174% | 169,148 | +15.275% |
| 2026-03-16 | 25.65 | 25.84 | 25.26 | 25.56 | -0.156% | 146,432 | +16.628% |
| 2026-03-13 | 25.15 | 25.64 | 24.98 | 25.60 | +2.482% | 126,946 | +16.445% |
| 2026-03-12 | 24.20 | 25.24 | 24.20 | 24.98 | +1.669% | 118,585 | +19.335% |
| 2026-03-11 | 24.62 | 24.98 | 24.36 | 24.57 | -0.203% | 128,540 | +21.327% |
| 2026-03-10 | 25.30 | 25.55 | 24.58 | 24.62 | -2.880% | 137,897 | +21.080% |
| 2026-03-09 | 25.54 | 25.54 | 24.65 | 25.35 | -2.312% | 120,913 | +17.594% |
| 2026-03-06 | 26.05 | 26.75 | 25.73 | 25.95 | -1.481% | 154,634 | +14.875% |
| 2026-03-05 | 26.11 | 26.47 | 25.71 | 26.34 | -0.378% | 145,191 | +13.174% |
| 2026-03-04 | 26.91 | 26.91 | 26.15 | 26.44 | -0.676% | 122,543 | +12.746% |
| 2026-03-03 | 26.48 | 26.91 | 25.95 | 26.62 | -0.820% | 126,270 | +11.983% |
| 2026-03-02 | 26.75 | 27.06 | 26.30 | 26.84 | -0.703% | 155,580 | +11.066% |
| 2026-02-27 | 26.85 | 27.29 | 26.48 | 27.03 | +0.148% | 140,172 | +10.285% |
| 2026-02-26 | 27.25 | 27.94 | 26.85 | 26.99 | +0.260% | 140,289 | +10.448% |
| 2026-02-25 | 26.21 | 27.07 | 25.86 | 26.92 | +2.709% | 190,876 | +10.736% |
| 2026-02-24 | 25.73 | 26.45 | 25.44 | 26.21 | +1.984% | 127,599 | +13.735% |
| 2026-02-23 | 25.00 | 26.05 | 24.61 | 25.70 | +2.350% | 138,771 | +15.992% |
| 2026-02-20 | 25.14 | 25.43 | 24.62 | 25.11 | -0.119% | 144,539 | +18.718% |
| 2026-02-19 | 24.96 | 25.43 | 24.83 | 25.14 | +0.040% | 134,767 | +18.576% |
| 2026-02-18 | 26.06 | 26.38 | 24.86 | 25.13 | -4.738% | 221,162 | +18.623% |
| 2026-02-17 | 27.02 | 27.34 | 25.66 | 26.38 | -1.714% | 252,085 | +13.002% |
| 2026-02-13 | 26.42 | 27.16 | 26.01 | 26.84 | +3.790% | 251,900 | +11.066% |
| 2026-02-12 | 24.88 | 26.25 | 24.75 | 25.86 | +4.569% | 182,317 | +15.275% |
| 2026-02-11 | 24.34 | 25.24 | 24.34 | 24.73 | +1.394% | 203,945 | +20.542% |
| 2026-02-10 | 25.50 | 25.84 | 24.34 | 24.39 | -4.912% | 247,092 | +22.222% |
| 2026-02-09 | 26.94 | 27.96 | 25.55 | 25.65 | -2.951% | 265,202 | +16.218% |
| 2026-02-06 | 29.39 | 31.23 | 26.26 | 26.43 | -2.220% | 381,607 | +12.788% |
| 2026-02-05 | 27.38 | 27.74 | 26.88 | 27.03 | -0.074% | 172,988 | +10.285% |
| 2026-02-04 | 27.54 | 27.99 | 26.88 | 27.05 | -2.241% | 307,519 | +10.203% |
| 2026-02-03 | 27.80 | 28.55 | 27.03 | 27.67 | -1.320% | 279,100 | +7.734% |
| 2026-02-02 | 27.36 | 28.06 | 27.22 | 28.04 | +2.635% | 257,566 | +6.312% |
| 2026-01-30 | 26.10 | 27.56 | 25.94 | 27.32 | +4.076% | 207,923 | +9.114% |
| 2026-01-29 | 26.03 | 26.32 | 25.46 | 26.25 | +1.234% | 138,843 | +13.562% |
| 2026-01-28 | 26.84 | 26.84 | 25.71 | 25.93 | -3.498% | 241,225 | +14.963% |
| 2026-01-27 | 26.17 | 26.92 | 25.22 | 26.87 | +2.479% | 212,723 | +10.942% |
| 2026-01-26 | 26.09 | 26.35 | 25.50 | 26.22 | +1.002% | 233,431 | +13.692% |
| 2026-01-23 | 26.03 | 26.33 | 25.59 | 25.96 | -0.154% | 222,628 | +14.831% |
| 2026-01-22 | 26.52 | 26.76 | 25.68 | 26.00 | -1.998% | 211,924 | +14.654% |
| 2026-01-21 | 26.14 | 26.69 | 26.07 | 26.53 | +2.314% | 330,224 | +12.363% |
| 2026-01-20 | 26.60 | 26.60 | 25.50 | 25.93 | -3.065% | 252,502 | +14.963% |
| 2026-01-16 | 26.59 | 26.99 | 26.31 | 26.75 | -0.484% | 241,751 | +11.439% |
| 2026-01-15 | 25.37 | 27.18 | 25.23 | 26.88 | +5.000% | 312,743 | +10.900% |
| 2026-01-14 | 24.92 | 25.64 | 24.74 | 25.60 | +2.935% | 158,944 | +16.445% |
| 2026-01-13 | 25.24 | 25.34 | 24.66 | 24.87 | -1.816% | 164,063 | +19.863% |
| 2026-01-12 | 24.82 | 25.95 | 24.50 | 25.33 | +1.158% | 168,957 | +17.687% |
| 2026-01-09 | 24.71 | 25.13 | 24.28 | 25.04 | +0.927% | 195,679 | +19.050% |
| 2026-01-08 | 23.93 | 25.06 | 23.73 | 24.81 | +4.639% | 268,335 | +20.153% |
| 2026-01-07 | 24.54 | 24.54 | 23.47 | 23.71 | -2.668% | 247,339 | +25.728% |
| 2026-01-06 | 24.79 | 24.79 | 23.78 | 24.36 | -1.297% | 205,414 | +22.373% |
| 2026-01-05 | 24.58 | 25.98 | 24.25 | 24.68 | -0.081% | 195,959 | +20.786% |
| 2026-01-02 | 25.00 | 25.23 | 24.61 | 24.70 | -1.397% | 224,125 | +20.688% |
| 2025-12-31 | 25.06 | 25.23 | 24.81 | 25.05 | -0.318% | 261,044 | +19.002% |
| 2025-12-30 | 25.39 | 25.73 | 25.08 | 25.13 | -1.296% | 197,039 | +18.623% |
| 2025-12-29 | 25.74 | 25.88 | 25.18 | 25.46 | -1.318% | 199,412 | +17.086% |
| 2025-12-26 | 26.13 | 26.24 | 25.54 | 25.80 | -1.527% | 196,302 | +15.543% |
| 2025-12-24 | 25.77 | 26.33 | 25.77 | 26.20 | +2.264% | 150,357 | +13.779% |
| 2025-12-23 | 25.35 | 25.62 | 24.88 | 25.62 | +1.065% | 343,563 | +16.354% |
| 2025-12-22 | 24.81 | 25.36 | 24.69 | 25.35 | +0.675% | 232,638 | +17.594% |
| 2025-12-19 | 25.23 | 25.23 | 24.29 | 25.18 | +0.439% | 997,150 | +18.388% |
| 2025-12-18 | 25.51 | 25.87 | 24.95 | 25.07 | -2.375% | 285,936 | +18.907% |
| 2025-12-17 | 25.09 | 26.32 | 25.09 | 25.68 | +1.824% | 288,667 | +16.083% |
| 2025-12-16 | 25.13 | 25.53 | 24.91 | 25.22 | -0.356% | 297,564 | +18.200% |
| 2025-12-15 | 25.74 | 26.66 | 25.25 | 25.31 | -0.589% | 294,519 | +17.780% |
| 2025-12-12 | 26.19 | 26.19 | 25.36 | 25.46 | -2.750% | 323,661 | +17.086% |
| 2025-12-11 | 24.97 | 26.48 | 24.97 | 26.18 | +4.762% | 349,139 | +13.866% |
| 2025-12-10 | 24.75 | 25.18 | 24.00 | 24.99 | +0.281% | 555,143 | +19.288% |
| 2025-12-09 | 24.72 | 25.05 | 24.45 | 24.92 | +0.484% | 289,193 | +19.623% |
| 2025-12-08 | 25.12 | 25.68 | 24.34 | 24.80 | -1.116% | 309,906 | +20.202% |
| 2025-12-05 | 26.29 | 26.73 | 25.08 | 25.08 | -5.000% | 311,588 | +18.860% |
| 2025-12-04 | 26.93 | 27.68 | 26.38 | 26.40 | -2.870% | 257,495 | +12.917% |
| 2025-12-03 | 27.02 | 27.88 | 27.02 | 27.18 | +0.037% | 280,966 | +9.676% |
| 2025-12-02 | 27.87 | 28.43 | 26.80 | 27.17 | -1.308% | 280,398 | +9.717% |
| 2025-12-01 | 27.59 | 28.20 | 27.15 | 27.53 | -0.793% | 347,873 | +8.282% |
| 2025-11-28 | 27.75 | 28.22 | 27.52 | 27.75 | -0.072% | 252,011 | +7.423% |
| 2025-11-26 | 28.21 | 28.53 | 27.69 | 27.77 | -0.928% | 280,420 | +7.346% |
| 2025-11-25 | 28.43 | 29.47 | 27.77 | 28.03 | -0.178% | 412,234 | +6.350% |
| 2025-11-24 | 29.01 | 29.43 | 27.93 | 28.08 | -2.568% | 514,009 | +6.161% |
| 2025-11-21 | 29.97 | 31.69 | 26.75 | 28.82 | -5.041% | 615,128 | +3.435% |
| 2025-11-20 | 31.46 | 32.22 | 29.98 | 30.35 | -3.221% | 362,755 | -1.779% |
| 2025-11-19 | 31.18 | 31.53 | 30.80 | 31.36 | +1.096% | 230,651 | -4.943% |
| 2025-11-18 | 31.91 | 31.91 | 30.86 | 31.02 | -2.238% | 173,789 | -3.901% |
| 2025-11-17 | 32.18 | 32.65 | 31.46 | 31.73 | -2.038% | 184,040 | -6.051% |
| 2025-11-14 | 31.81 | 32.39 | 31.46 | 32.39 | +1.791% | 159,111 | -7.965% |
| 2025-11-13 | 32.58 | 32.58 | 31.68 | 31.82 | -2.602% | 199,538 | -6.317% |
| 2025-11-12 | 31.71 | 32.96 | 31.57 | 32.67 | +3.550% | 210,289 | -8.754% |
| 2025-11-11 | 31.88 | 32.30 | 31.28 | 31.55 | -0.630% | 140,501 | -5.515% |
| 2025-11-10 | 31.51 | 31.88 | 31.16 | 31.75 | +0.730% | 208,877 | -6.110% |
| 2025-11-07 | 31.43 | 31.91 | 31.00 | 31.52 | +0.703% | 249,771 | -5.425% |
| 2025-11-06 | 32.01 | 32.57 | 30.98 | 31.30 | -3.484% | 267,559 | -4.760% |
| 2025-11-05 | 31.57 | 33.11 | 30.55 | 32.43 | +1.566% | 364,916 | -8.079% |
| 2025-11-04 | 33.18 | 33.78 | 31.84 | 31.93 | -3.125% | 291,431 | -6.640% |
| 2025-11-03 | 32.19 | 33.46 | 30.91 | 32.96 | +2.711% | 591,369 | -9.557% |
| 2025-10-31 | 35.93 | 35.93 | 31.84 | 32.09 | -10.762% | 432,128 | -7.105% |
| 2025-10-30 | 37.87 | 38.30 | 35.13 | 35.96 | -6.864% | 629,066 | -17.102% |
| 2025-10-29 | 39.34 | 39.69 | 38.11 | 38.61 | -2.253% | 156,601 | -22.792% |
| 2025-10-28 | 39.35 | 40.42 | 39.25 | 39.50 | -0.504% | 172,163 | -24.532% |
| 2025-10-27 | 40.40 | 40.40 | 39.02 | 39.70 | -1.975% | 191,037 | -24.912% |
| 2025-10-24 | 40.55 | 41.07 | 40.27 | 40.50 | -0.589% | 193,918 | -26.395% |
| 2025-10-23 | 40.72 | 40.94 | 40.13 | 40.74 | +0.568% | 140,367 | -26.829% |
| 2025-10-22 | 40.74 | 40.80 | 39.81 | 40.51 | +1.605% | 192,218 | -26.413% |
| 2025-10-21 | 39.58 | 40.01 | 38.83 | 39.87 | +0.428% | 153,673 | -25.232% |
| 2025-10-20 | 39.16 | 39.88 | 38.36 | 39.70 | +2.162% | 118,111 | -24.912% |
| 2025-10-17 | 39.34 | 39.94 | 38.70 | 38.86 | -0.918% | 126,575 | -23.289% |
| 2025-10-16 | 40.49 | 40.88 | 39.10 | 39.22 | -3.256% | 173,199 | -23.993% |
| 2025-10-15 | 39.78 | 40.76 | 39.78 | 40.54 | +1.680% | 152,158 | -26.468% |
| 2025-10-14 | 38.34 | 40.38 | 38.34 | 39.87 | +4.618% | 145,228 | -25.232% |
| 2025-10-13 | 37.09 | 38.57 | 37.09 | 38.11 | +2.226% | 223,733 | -21.779% |
| 2025-10-10 | 39.09 | 39.09 | 37.27 | 37.28 | -4.337% | 298,664 | -20.038% |
| 2025-10-09 | 39.74 | 39.90 | 38.88 | 38.97 | -1.740% | 146,713 | -23.505% |
| 2025-10-08 | 39.52 | 40.09 | 39.05 | 39.66 | +1.458% | 158,062 | -24.836% |
| 2025-10-07 | 38.43 | 39.29 | 37.31 | 39.09 | +1.559% | 271,480 | -23.740% |
| 2025-10-06 | 40.06 | 40.10 | 38.22 | 38.49 | -4.254% | 291,464 | -22.551% |
| 2025-10-03 | 40.22 | 40.51 | 39.69 | 40.20 | -0.025% | 151,078 | -25.846% |
| 2025-10-02 | 40.96 | 40.96 | 39.19 | 40.21 | -1.831% | 206,604 | -25.864% |
| 2025-10-01 | 39.76 | 41.14 | 39.10 | 40.96 | +2.400% | 225,664 | -27.222% |
| 2025-09-30 | 39.00 | 40.18 | 38.62 | 40.00 | +4.031% | 217,134 | -25.475% |
| 2025-09-29 | 37.70 | 38.63 | 37.25 | 38.45 | +2.233% | 364,846 | -22.471% |
| 2025-09-26 | 36.78 | 37.64 | 36.05 | 37.61 | +2.535% | 159,489 | -20.739% |
| 2025-09-25 | 36.98 | 37.76 | 36.44 | 36.68 | +0.191% | 222,604 | -18.730% |
| 2025-09-24 | 36.10 | 37.10 | 36.05 | 36.61 | +1.133% | 234,904 | -18.574% |
| 2025-09-23 | 36.55 | 36.68 | 35.82 | 36.20 | -0.221% | 198,655 | -17.652% |
| 2025-09-22 | 35.86 | 36.46 | 35.15 | 36.28 | +0.974% | 235,191 | -17.834% |
| 2025-09-19 | 36.91 | 36.91 | 35.51 | 35.93 | -2.338% | 458,929 | -17.033% |
| 2025-09-18 | 36.16 | 37.05 | 35.93 | 36.79 | +0.712% | 240,106 | -18.973% |
| 2025-09-17 | 36.66 | 37.41 | 36.44 | 36.53 | -0.273% | 175,384 | -18.396% |
| 2025-09-16 | 36.09 | 36.86 | 35.70 | 36.63 | +1.609% | 214,480 | -18.619% |
| 2025-09-15 | 37.56 | 37.56 | 35.76 | 36.05 | -3.635% | 411,722 | -17.309% |
| 2025-09-12 | 37.84 | 38.15 | 37.35 | 37.41 | -1.527% | 232,969 | -20.315% |
| 2025-09-11 | 36.41 | 38.05 | 36.25 | 37.99 | +4.656% | 271,155 | -21.532% |
| 2025-09-10 | 36.30 | 37.08 | 36.13 | 36.30 | 0.000% | 487,608 | -17.879% |
| 2025-09-09 | 37.82 | 38.01 | 35.86 | 36.30 | -5.073% | 323,661 | -17.879% |
| 2025-09-08 | 38.67 | 38.75 | 38.03 | 38.24 | -1.469% | 188,612 | -22.045% |
| 2025-09-05 | 39.29 | 39.51 | 37.93 | 38.81 | -1.121% | 205,726 | -23.190% |
| 2025-09-04 | 39.12 | 39.98 | 38.67 | 39.25 | +0.796% | 230,111 | -24.051% |
| 2025-09-03 | 38.27 | 39.06 | 37.99 | 38.94 | +1.090% | 280,063 | -23.446% |
| 2025-09-02 | 38.08 | 38.67 | 37.83 | 38.52 | +0.182% | 166,192 | -22.612% |
| 2025-08-29 | 38.85 | 39.24 | 37.94 | 38.45 | -0.259% | 184,420 | -22.471% |
| 2025-08-28 | 39.71 | 39.89 | 38.41 | 38.55 | -3.141% | 277,409 | -22.672% |
| 2025-08-27 | 40.88 | 41.40 | 39.48 | 39.80 | -3.116% | 259,467 | -25.101% |
| 2025-08-26 | 40.78 | 41.33 | 40.34 | 41.08 | +0.983% | 174,546 | -27.434% |
| 2025-08-25 | 40.18 | 41.06 | 39.74 | 40.68 | +0.370% | 207,960 | -26.721% |
| 2025-08-22 | 39.82 | 41.58 | 39.80 | 40.53 | +1.885% | 242,502 | -26.450% |
| 2025-08-21 | 40.28 | 40.40 | 39.33 | 39.78 | -1.875% | 246,571 | -25.063% |
| 2025-08-20 | 40.66 | 41.32 | 40.16 | 40.54 | -0.393% | 168,307 | -26.468% |
| 2025-08-19 | 39.29 | 40.75 | 38.84 | 40.70 | +2.622% | 253,566 | -26.757% |
| 2025-08-18 | 39.11 | 39.67 | 38.73 | 39.66 | +2.190% | 185,393 | -24.836% |
| 2025-08-15 | 38.98 | 38.98 | 37.92 | 38.81 | +0.052% | 413,359 | -23.190% |
| 2025-08-14 | 39.24 | 39.70 | 38.03 | 38.79 | -1.971% | 271,012 | -23.150% |
| 2025-08-13 | 40.03 | 40.51 | 39.12 | 39.57 | -2.200% | 244,502 | -24.665% |
| 2025-08-12 | 39.47 | 40.62 | 39.27 | 40.46 | +2.534% | 243,555 | -26.322% |
| 2025-08-11 | 39.71 | 40.28 | 38.99 | 39.46 | -0.101% | 248,974 | -24.455% |
| 2025-08-08 | 39.02 | 45.98 | 38.59 | 39.50 | +6.699% | 704,932 | -24.532% |
| 2025-08-07 | 38.48 | 38.48 | 36.60 | 37.02 | -4.044% | 318,476 | -19.476% |
| 2025-08-06 | 36.17 | 38.76 | 36.03 | 38.58 | +7.555% | 314,502 | -22.732% |
| 2025-08-05 | 37.70 | 38.54 | 35.71 | 35.87 | -3.937% | 302,694 | -16.894% |
| 2025-08-04 | 38.29 | 39.33 | 37.27 | 37.34 | -2.430% | 214,042 | -20.166% |
| 2025-08-01 | 38.22 | 38.90 | 37.65 | 38.27 | +1.003% | 207,739 | -22.106% |
| 2025-07-31 | 37.61 | 38.22 | 37.03 | 37.89 | +0.557% | 202,025 | -21.325% |
| 2025-07-30 | 37.05 | 38.25 | 36.94 | 37.68 | +1.948% | 221,360 | -20.886% |
| 2025-07-29 | 37.75 | 38.70 | 36.84 | 36.96 | -1.780% | 311,301 | -19.345% |
| 2025-07-28 | 39.93 | 39.93 | 37.34 | 37.63 | -5.878% | 310,028 | -20.781% |
| 2025-07-25 | 39.77 | 40.36 | 39.50 | 39.98 | +0.478% | 163,194 | -25.438% |
| 2025-07-24 | 39.75 | 40.95 | 39.72 | 39.79 | -0.500% | 242,352 | -25.082% |
| 2025-07-23 | 40.10 | 40.50 | 39.52 | 39.99 | -0.225% | 216,887 | -25.456% |
| 2025-07-22 | 39.79 | 40.98 | 39.54 | 40.08 | +1.238% | 238,017 | -25.624% |
| 2025-07-21 | 39.52 | 40.28 | 39.45 | 39.59 | +0.406% | 144,660 | -24.703% |
| 2025-07-18 | 39.90 | 39.91 | 39.26 | 39.43 | -1.153% | 123,766 | -24.398% |
| 2025-07-17 | 39.75 | 40.60 | 39.51 | 39.89 | +0.783% | 146,363 | -25.269% |
| 2025-07-16 | 39.44 | 40.02 | 39.10 | 39.58 | +1.228% | 140,712 | -24.684% |
| 2025-07-15 | 39.80 | 39.88 | 38.86 | 39.10 | -2.809% | 162,121 | -23.760% |
| 2025-07-14 | 39.11 | 40.24 | 38.87 | 40.23 | +2.943% | 169,054 | -25.901% |
| 2025-07-11 | 39.10 | 40.22 | 38.84 | 39.08 | 0.000% | 180,233 | -23.721% |
| 2025-07-10 | 38.45 | 39.19 | 37.83 | 39.08 | +0.826% | 286,144 | -23.721% |
| 2025-07-09 | 38.15 | 38.87 | 37.57 | 38.76 | +1.946% | 183,741 | -23.091% |
| 2025-07-08 | 39.41 | 39.60 | 37.80 | 38.02 | -3.503% | 213,602 | -21.594% |
| 2025-07-07 | 39.78 | 40.07 | 38.97 | 39.40 | -1.721% | 309,209 | -24.340% |
| 2025-07-03 | 39.64 | 40.55 | 39.32 | 40.09 | +1.186% | 136,791 | -25.642% |
| 2025-07-02 | 39.71 | 40.29 | 39.10 | 39.62 | -0.527% | 198,579 | -24.760% |
| 2025-07-01 | 39.10 | 40.61 | 38.55 | 39.83 | +1.478% | 295,803 | -25.157% |
| 2025-06-30 | 39.22 | 39.48 | 37.83 | 39.25 | +0.076% | 311,509 | -24.051% |
| 2025-06-27 | 37.36 | 39.46 | 36.00 | 39.22 | +5.629% | 1,093,667 | -23.993% |
| 2025-06-26 | 37.48 | 37.71 | 35.87 | 37.13 | -0.562% | 426,684 | -19.715% |
| 2025-06-25 | 42.46 | 42.53 | 37.11 | 37.34 | -12.141% | 398,029 | -20.166% |
| 2025-06-24 | 44.41 | 44.49 | 41.82 | 42.50 | -3.475% | 368,728 | -29.859% |
| 2025-06-23 | 41.31 | 44.34 | 41.31 | 44.03 | +6.662% | 294,329 | -32.296% |
| 2025-06-20 | 40.80 | 41.70 | 40.53 | 41.28 | +1.876% | 800,988 | -27.786% |
| 2025-06-18 | 41.25 | 41.59 | 40.43 | 40.52 | -1.459% | 167,391 | -26.431% |
| 2025-06-17 | 40.37 | 42.20 | 40.08 | 41.12 | +1.331% | 158,962 | -27.505% |
| 2025-06-16 | 41.59 | 42.23 | 40.01 | 40.58 | -2.311% | 177,692 | -26.540% |
| 2025-06-13 | 41.12 | 42.48 | 40.89 | 41.54 | -0.360% | 186,931 | -28.238% |
| 2025-06-12 | 43.75 | 43.94 | 41.09 | 41.69 | -4.315% | 189,742 | -28.496% |
| 2025-06-11 | 44.18 | 44.78 | 43.45 | 43.57 | -1.381% | 248,744 | -31.581% |
| 2025-06-10 | 44.30 | 44.68 | 43.79 | 44.18 | +0.068% | 139,020 | -32.526% |
| 2025-06-09 | 45.06 | 45.26 | 42.85 | 44.15 | -2.474% | 186,768 | -32.480% |
| 2025-06-06 | 44.68 | 45.61 | 44.17 | 45.27 | +1.914% | 175,744 | -34.151% |
| 2025-06-05 | 45.08 | 45.69 | 43.89 | 44.42 | -2.223% | 226,929 | -32.891% |
| 2025-06-04 | 46.35 | 46.39 | 45.12 | 45.43 | -1.837% | 166,482 | -34.383% |
| 2025-06-03 | 48.19 | 48.19 | 44.31 | 46.28 | -3.944% | 369,616 | -35.588% |
| 2025-06-02 | 48.60 | 49.17 | 46.99 | 48.18 | -1.331% | 164,237 | -38.128% |
| 2025-05-30 | 47.48 | 48.88 | 47.00 | 48.83 | +2.455% | 208,385 | -38.951% |
| 2025-05-29 | 48.11 | 48.47 | 46.84 | 47.66 | -1.284% | 174,126 | -37.453% |
| 2025-05-28 | 47.74 | 48.51 | 47.64 | 48.28 | +0.688% | 152,679 | -38.256% |
| 2025-05-27 | 49.67 | 50.35 | 44.68 | 47.95 | -3.946% | 341,277 | -37.831% |
| 2025-05-23 | 49.85 | 50.43 | 49.22 | 49.92 | -0.280% | 187,248 | -40.284% |
| 2025-05-22 | 50.55 | 51.33 | 50.06 | 50.06 | -0.969% | 231,006 | -40.451% |
| 2025-05-21 | 50.96 | 51.63 | 49.10 | 50.55 | -2.243% | 152,502 | -41.029% |
| 2025-05-20 | 51.14 | 52.00 | 50.61 | 51.71 | +0.957% | 127,626 | -42.352% |
| 2025-05-19 | 51.00 | 51.63 | 50.24 | 51.22 | -0.621% | 181,430 | -41.800% |
| 2025-05-16 | 51.55 | 52.67 | 51.16 | 51.54 | -0.232% | 159,310 | -42.161% |
| 2025-05-15 | 49.48 | 51.83 | 49.48 | 51.66 | +3.527% | 160,722 | -42.296% |
| 2025-05-14 | 50.00 | 51.08 | 48.87 | 49.90 | -0.340% | 227,503 | -40.261% |
| 2025-05-13 | 53.52 | 55.18 | 49.69 | 50.07 | -6.655% | 255,906 | -40.463% |
| 2025-05-12 | 60.17 | 61.22 | 53.04 | 53.64 | -10.211% | 407,359 | -44.426% |
| 2025-05-09 | 51.48 | 60.84 | 51.40 | 59.74 | +30.238% | 678,084 | -50.100% |
| 2025-05-08 | 49.66 | 50.14 | 45.67 | 45.87 | -7.014% | 329,237 | -35.012% |
| 2025-05-07 | 49.34 | 49.82 | 48.37 | 49.33 | +0.632% | 143,207 | -39.570% |
| 2025-05-06 | 48.98 | 50.30 | 48.37 | 49.02 | -1.487% | 177,170 | -39.188% |
| 2025-05-05 | 50.60 | 50.90 | 49.37 | 49.76 | -1.641% | 106,387 | -40.092% |
| 2025-05-02 | 50.79 | 52.69 | 50.40 | 50.59 | +0.278% | 172,016 | -41.075% |
| 2025-05-01 | 49.66 | 51.66 | 49.29 | 50.45 | +0.578% | 152,790 | -40.912% |
| 2025-04-30 | 49.24 | 50.64 | 48.28 | 50.16 | +1.048% | 187,790 | -40.570% |
| 2025-04-29 | 48.31 | 49.65 | 47.50 | 49.64 | +1.763% | 155,201 | -39.948% |
| 2025-04-28 | 48.90 | 49.78 | 47.59 | 48.78 | +0.412% | 169,727 | -38.889% |
| 2025-04-25 | 48.67 | 48.90 | 47.73 | 48.58 | +0.330% | 98,702 | -38.637% |
| 2025-04-24 | 48.06 | 48.84 | 47.02 | 48.42 | +0.917% | 134,943 | -38.435% |
| 2025-04-23 | 49.07 | 49.59 | 47.19 | 47.98 | -0.332% | 157,893 | -37.870% |
| 2025-04-22 | 47.06 | 48.49 | 46.56 | 48.14 | +3.728% | 141,141 | -38.076% |
| 2025-04-21 | 47.64 | 47.80 | 45.33 | 46.41 | -2.827% | 141,417 | -35.768% |
| 2025-04-17 | 47.69 | 48.00 | 46.40 | 47.76 | +0.105% | 128,264 | -37.584% |
| 2025-04-16 | 45.92 | 47.83 | 45.81 | 47.71 | 0.000% | 97,855 | -37.518% |