Dark

NOA
North American Construction Group Ltd.
stock NYSE

Market Open

Aug 12, 2026 1:41:57 PM EDT

15.30USD-0.065%(-0.01)16,178

15.27Bid 17.39Ask 2.12Spread

Pre-market

0.00USD-100.000%(-15.31)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

14.58USD+0.069%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	15.3800	15.380000	15.190000	15.3000	-0.065%	16,178	0.000%
2026-08-11	14.4700	15.430000	14.470000	15.3100	+5.007%	94,441	-0.065%
2026-08-10	14.6000	14.705000	14.445000	14.5800	0.000%	38,285	+4.938%
2026-08-07	14.4400	14.690000	14.355000	14.5800	+0.482%	38,172	+4.938%
2026-08-06	14.2300	14.715000	14.230000	14.5100	+1.327%	107,721	+5.445%
2026-08-05	13.4700	14.470000	13.460000	14.3200	+5.917%	85,527	+6.844%
2026-08-04	13.5200	13.620000	13.440000	13.5200	+0.297%	45,423	+13.166%
2026-08-03	13.7500	13.750000	13.340000	13.4800	-0.882%	18,454	+13.501%
2026-07-31	13.5600	13.675000	13.330000	13.6000	+0.965%	57,626	+12.500%
2026-07-30	13.1700	13.490000	13.100100	13.4700	+2.278%	39,955	+13.586%
2026-07-29	13.7400	13.740000	13.170000	13.1700	-3.516%	64,587	+16.173%
2026-07-28	13.6400	13.720000	13.530000	13.6500	-1.515%	40,140	+12.088%
2026-07-27	13.9100	14.380000	13.750000	13.8600	-0.431%	35,420	+10.390%
2026-07-24	13.9450	14.030000	13.770000	13.9200	-0.215%	48,097	+9.914%
2026-07-23	13.9600	14.120000	13.825000	13.9500	-0.428%	41,200	+9.677%
2026-07-22	13.7100	14.050000	13.710000	14.0100	+3.091%	39,629	+9.208%
2026-07-21	13.3500	13.650000	13.320000	13.5900	+2.877%	60,617	+12.583%
2026-07-20	13.2900	13.310000	13.170000	13.2100	-0.377%	38,289	+15.821%
2026-07-17	13.2700	13.500000	13.080000	13.2600	+0.151%	100,011	+15.385%
2026-07-16	13.2540	13.380000	13.150000	13.2400	-1.194%	51,082	+15.559%
2026-07-15	13.5500	13.560000	13.180000	13.4000	-0.372%	58,628	+14.179%
2026-07-14	13.6100	13.770000	13.380000	13.4500	-1.176%	31,755	+13.755%
2026-07-13	13.6600	13.740000	13.560000	13.6100	-0.439%	39,901	+12.417%
2026-07-10	13.8200	13.840300	13.460000	13.6700	-0.219%	55,311	+11.924%
2026-07-09	13.5200	14.135000	13.520000	13.7000	+1.481%	76,762	+11.679%
2026-07-08	13.1600	13.510000	13.160000	13.5000	+2.818%	41,059	+13.333%
2026-07-07	13.0400	13.190000	12.920000	13.1300	+1.783%	58,443	+16.527%
2026-07-06	12.8100	13.140000	12.810000	12.9000	-0.077%	111,773	+18.605%
2026-07-02	12.9100	13.250000	12.780000	12.9100	0.000%	72,239	+18.513%
2026-07-01	13.2100	13.260000	12.830000	12.9100	-2.932%	76,621	+18.513%
2026-06-30	13.3500	13.405000	13.165000	13.3000	-0.672%	99,379	+15.038%
2026-06-29	13.6700	13.670000	13.340000	13.3900	-1.472%	74,136	+14.264%
2026-06-26	13.5800	13.730000	13.465000	13.5900	-1.164%	112,200	+12.583%
2026-06-25	13.4300	13.820000	13.400000	13.7500	+2.155%	145,634	+11.273%
2026-06-24	13.5500	13.550000	13.200000	13.4600	-0.296%	216,074	+13.670%
2026-06-23	13.3500	13.570000	13.340000	13.5000	-0.589%	62,966	+13.333%
2026-06-22	13.6700	13.675000	13.430000	13.5800	+0.444%	69,891	+12.666%
2026-06-18	13.5300	13.550000	13.130000	13.5200	+0.971%	105,731	+13.166%
2026-06-17	13.6100	13.930000	13.390000	13.3900	-0.815%	125,943	+14.264%
2026-06-16	13.6400	13.755000	13.440000	13.5000	-1.532%	73,557	+13.333%
2026-06-15	13.5500	13.815000	13.440000	13.7100	+1.480%	68,721	+11.597%
2026-06-12	13.3500	13.610000	13.330000	13.5100	+0.521%	81,466	+13.249%
2026-06-11	13.5000	13.510000	13.250000	13.4400	+1.129%	61,336	+13.839%
2026-06-10	13.8700	13.910000	13.260000	13.2900	-5.004%	115,282	+15.124%
2026-06-09	14.0800	14.140000	13.625000	13.9900	-0.143%	88,804	+9.364%
2026-06-08	13.8200	14.130000	13.820000	14.0100	+1.965%	54,712	+9.208%
2026-06-05	13.9900	14.110000	13.705000	13.7400	-2.966%	71,082	+11.354%
2026-06-04	13.6200	14.270000	13.620000	14.1600	+4.579%	84,832	+8.051%
2026-06-03	13.8900	13.900000	13.510000	13.5400	-2.590%	729,311	+12.999%
2026-06-02	13.8300	14.030000	13.810100	13.9000	+1.091%	113,374	+10.072%
2026-06-01	13.9800	14.060000	13.730000	13.7500	-0.578%	410,078	+11.273%
2026-05-29	13.7600	14.060000	13.760000	13.8300	-0.504%	103,565	+10.629%
2026-05-28	13.9200	14.049500	13.870000	13.9000	-0.643%	82,049	+10.072%
2026-05-27	14.3500	14.580000	13.975000	13.9900	-3.317%	688,452	+9.364%
2026-05-26	14.7600	14.760000	14.460000	14.4700	-2.230%	106,044	+5.736%
2026-05-22	14.5100	14.855000	14.310000	14.8000	+2.351%	71,208	+3.378%
2026-05-21	14.4500	14.650000	14.250000	14.4600	-0.619%	43,176	+5.809%
2026-05-20	14.7000	14.910000	14.510000	14.5500	-1.289%	59,204	+5.155%
2026-05-19	15.2100	15.260000	14.720000	14.7400	-4.903%	112,630	+3.799%
2026-05-18	14.9000	15.580000	14.300800	15.5000	+1.373%	77,905	-1.290%
2026-05-15	15.8800	15.880000	15.240000	15.2900	-2.982%	97,924	+0.065%
2026-05-14	14.4400	16.170000	14.440000	15.7600	+9.902%	196,872	-2.919%
2026-05-13	14.5000	14.680000	14.310000	14.3400	-1.376%	104,524	+6.695%
2026-05-12	14.5700	14.630000	14.310000	14.5400	-0.274%	100,256	+5.227%
2026-05-11	14.6200	14.760000	14.510000	14.5800	-0.681%	79,152	+4.938%
2026-05-08	14.6500	14.790000	13.965000	14.6800	+1.311%	60,507	+4.223%
2026-05-07	14.4800	14.550000	14.270000	14.4900	-0.685%	99,386	+5.590%
2026-05-06	14.7500	14.750000	14.290000	14.5900	-1.485%	132,861	+4.866%
2026-05-05	14.6800	14.970000	14.630000	14.8100	+1.787%	90,885	+3.309%
2026-05-04	14.7500	14.750000	14.500000	14.5500	-1.222%	114,420	+5.155%
2026-05-01	14.5700	14.730000	14.440000	14.7300	+0.409%	108,279	+3.870%
2026-04-30	14.3200	14.813100	14.300000	14.6700	+1.593%	121,040	+4.294%
2026-04-29	14.6800	14.680000	14.060000	14.4400	-0.619%	195,979	+5.956%
2026-04-28	14.4000	14.640000	14.300000	14.5300	+1.325%	40,098	+5.299%
2026-04-27	14.5000	14.820000	14.280000	14.3400	-1.035%	109,989	+6.695%
2026-04-24	13.9200	14.575000	13.840000	14.4900	+3.574%	96,246	+5.590%
2026-04-23	14.1300	14.305000	13.815000	13.9900	-0.569%	107,475	+9.364%
2026-04-22	13.7400	14.140000	13.540000	14.0700	+3.838%	193,656	+8.742%
2026-04-21	13.6400	13.840000	13.450000	13.5500	-0.514%	268,587	+12.915%
2026-04-20	14.0400	14.060000	13.610000	13.6200	-2.645%	113,527	+12.335%
2026-04-17	14.1500	14.155000	13.740000	13.9900	-0.780%	102,764	+9.364%
2026-04-16	14.7600	14.760000	14.100000	14.1000	-3.754%	43,823	+8.511%
2026-04-15	14.5800	14.840000	14.580000	14.6500	-0.340%	197,226	+4.437%
2026-04-14	14.8000	14.900000	14.495000	14.7000	-0.136%	125,577	+4.082%
2026-04-13	14.4600	14.740000	14.300000	14.7200	+2.650%	64,468	+3.940%
2026-04-10	13.8600	14.340000	13.820000	14.3400	+2.943%	114,030	+6.695%
2026-04-09	14.0100	14.130000	13.900000	13.9300	-0.571%	68,015	+9.835%
2026-04-08	13.9000	14.130000	13.620000	14.0100	+1.595%	106,537	+9.208%
2026-04-07	13.8400	14.125000	13.625000	13.7900	0.000%	63,793	+10.950%
2026-04-06	13.7000	13.940000	13.680000	13.7900	+1.621%	67,529	+10.950%
2026-04-02	13.2200	13.630000	13.140000	13.5700	+1.953%	98,175	+12.749%
2026-04-01	13.4100	13.440000	13.190000	13.3100	-1.261%	121,082	+14.951%
2026-03-31	13.2400	13.500000	13.140100	13.4800	+3.374%	116,782	+13.501%
2026-03-30	13.4000	13.445000	12.915000	13.0400	-2.102%	139,971	+17.331%
2026-03-27	13.6000	13.620000	13.220000	13.3200	-2.418%	131,390	+14.865%
2026-03-26	14.1900	14.360000	13.570000	13.6500	-4.345%	132,661	+12.088%
2026-03-25	14.4900	14.630000	14.175000	14.2700	-1.450%	145,084	+7.218%
2026-03-24	14.1500	14.670000	14.150000	14.4800	+1.828%	162,206	+5.663%
2026-03-23	13.6400	14.470000	13.510000	14.2200	+4.559%	177,418	+7.595%
2026-03-20	13.6700	13.937600	13.450000	13.6000	-1.449%	246,247	+12.500%
2026-03-19	13.5300	13.930000	13.350000	13.8000	+2.147%	111,564	+10.870%
2026-03-18	13.2500	13.629900	13.250000	13.5100	+2.582%	167,646	+13.249%
2026-03-17	13.3100	13.310000	13.030000	13.1700	+0.458%	236,487	+16.173%
2026-03-16	12.8700	13.240000	12.750000	13.1100	+2.743%	232,310	+16.705%
2026-03-13	12.2700	13.145000	12.160000	12.7600	+5.455%	549,872	+19.906%
2026-03-12	15.2000	15.200000	12.070000	12.1000	-27.761%	810,952	+26.446%
2026-03-11	16.7700	16.855000	16.450000	16.7500	+0.120%	77,187	-8.657%
2026-03-10	16.4800	16.730000	16.320000	16.7300	+1.640%	87,489	-8.548%
2026-03-09	16.4100	16.765000	16.310000	16.4600	-0.484%	133,851	-7.047%
2026-03-06	16.8200	17.000000	16.410000	16.5400	-2.014%	59,805	-7.497%
2026-03-05	16.8800	17.259900	16.650000	16.8800	+0.119%	52,959	-9.360%
2026-03-04	16.6700	17.170000	16.450000	16.8600	+1.750%	95,102	-9.253%
2026-03-03	16.6200	16.810000	16.188800	16.5700	-1.662%	85,735	-7.664%
2026-03-02	16.7900	17.060000	16.440000	16.8500	+1.019%	79,648	-9.199%
2026-02-27	16.5800	16.760000	16.360000	16.6800	+0.301%	51,316	-8.273%
2026-02-26	16.2800	16.630000	16.240000	16.6300	+1.402%	81,304	-7.998%
2026-02-25	16.4800	16.530000	16.200000	16.4000	-0.846%	102,634	-6.707%
2026-02-24	16.3300	16.566000	16.205000	16.5400	+1.722%	75,664	-7.497%
2026-02-23	16.3400	16.550000	16.000000	16.2600	-1.275%	92,753	-5.904%
2026-02-20	16.6500	16.870000	16.390000	16.4700	-1.140%	74,763	-7.104%
2026-02-19	16.3400	16.825000	16.340000	16.6600	+2.083%	83,544	-8.163%
2026-02-18	16.1100	16.480000	16.110000	16.3200	+1.241%	54,290	-6.250%
2026-02-17	16.2000	16.310000	15.800000	16.1200	-0.494%	92,174	-5.087%
2026-02-13	16.0000	16.380000	15.930000	16.2000	+2.208%	65,904	-5.556%
2026-02-12	15.8700	16.085000	15.600000	15.8500	-0.627%	88,683	-3.470%
2026-02-11	16.3800	16.380000	15.950000	15.9500	-0.932%	48,767	-4.075%
2026-02-10	15.9000	16.360000	15.900000	16.1000	-0.617%	68,440	-4.969%
2026-02-09	16.0600	16.495000	16.013700	16.2000	+1.061%	78,316	-5.556%
2026-02-06	15.4300	16.309982	15.430000	16.0300	+4.566%	129,440	-4.554%
2026-02-05	15.2100	15.710000	15.020000	15.3300	+0.988%	133,153	-0.196%
2026-02-04	14.8500	15.260000	14.801600	15.1800	+1.674%	78,274	+0.791%
2026-02-03	14.9000	14.990000	14.710000	14.9300	+0.878%	88,149	+2.478%
2026-02-02	14.7400	14.990000	14.560000	14.8000	-1.003%	97,986	+3.378%
2026-01-30	15.0700	15.187500	14.670000	14.9500	-1.774%	85,755	+2.341%
2026-01-29	14.9700	15.340000	14.720000	15.2200	+2.216%	89,142	+0.526%
2026-01-28	15.0000	15.007500	14.760000	14.8900	-0.401%	101,038	+2.754%
2026-01-27	15.0000	15.105000	14.810000	14.9500	-0.664%	84,888	+2.341%
2026-01-26	15.3400	15.399400	14.956600	15.0500	-0.594%	70,599	+1.661%
2026-01-23	15.2900	15.485000	15.130000	15.1400	-0.591%	88,382	+1.057%
2026-01-22	15.5200	15.740000	15.230000	15.2300	-1.168%	124,234	+0.460%
2026-01-21	15.5800	15.790000	14.810000	15.4100	-2.159%	239,687	-0.714%
2026-01-20	15.5300	15.920000	15.510000	15.7500	+0.962%	154,259	-2.857%
2026-01-16	16.0600	16.060000	15.510000	15.6000	-2.010%	130,681	-1.923%
2026-01-15	15.8200	16.120000	15.620000	15.9200	-0.125%	140,307	-3.894%
2026-01-14	15.7700	16.080000	15.640000	15.9400	+1.788%	208,037	-4.015%
2026-01-13	15.4400	15.830000	15.355000	15.6600	+2.286%	69,205	-2.299%
2026-01-12	15.1200	15.400000	14.940000	15.3100	+1.190%	103,040	-0.065%
2026-01-09	14.9800	15.310000	14.870000	15.1300	+0.799%	66,860	+1.124%
2026-01-08	14.6700	15.195000	14.655000	15.0100	+2.457%	86,099	+1.932%
2026-01-07	15.3900	15.390000	14.520000	14.6500	-4.123%	124,715	+4.437%
2026-01-06	14.6400	15.400000	14.600000	15.2800	+4.586%	191,401	+0.131%
2026-01-05	14.8300	15.050000	14.290000	14.6100	-0.545%	167,382	+4.723%
2026-01-02	14.4800	14.730000	14.185000	14.6900	+2.227%	151,961	+4.152%
2025-12-31	14.3000	14.400000	14.210000	14.3700	+0.560%	100,574	+6.472%
2025-12-30	14.1200	14.370000	14.120000	14.2900	+1.132%	107,823	+7.068%
2025-12-29	13.7000	14.280000	13.700000	14.1300	+2.391%	121,589	+8.280%
2025-12-26	13.7700	13.880000	13.640000	13.8000	-0.217%	64,698	+10.870%
2025-12-24	13.5900	13.930000	13.550000	13.8300	+1.467%	61,544	+10.629%
2025-12-23	13.9000	14.110000	13.610000	13.6300	-1.588%	116,917	+12.252%
2025-12-22	13.2400	14.030000	13.240000	13.8500	+5.806%	234,741	+10.469%
2025-12-19	13.9200	14.055000	12.460000	13.0900	-5.282%	419,226	+16.883%
2025-12-18	14.0000	14.060000	13.720000	13.8200	-1.074%	169,093	+10.709%
2025-12-17	14.0300	14.435000	13.850000	13.9700	+0.215%	201,145	+9.520%
2025-12-16	13.7700	13.950000	13.560000	13.9400	+0.795%	163,804	+9.756%
2025-12-15	13.8400	13.880000	13.610000	13.8300	+0.655%	233,377	+10.629%
2025-12-12	13.9400	13.940000	13.540000	13.7400	-1.009%	98,610	+11.354%
2025-12-11	13.9300	13.950000	13.700000	13.8800	-0.430%	167,765	+10.231%
2025-12-10	13.6700	14.070000	13.360000	13.9400	+2.425%	247,472	+9.756%
2025-12-09	13.7900	13.815000	13.560000	13.6100	-0.584%	111,909	+12.417%
2025-12-08	14.1200	14.130000	13.600000	13.6900	-2.770%	120,922	+11.760%
2025-12-05	14.4100	14.470000	14.010000	14.0800	-0.985%	101,265	+8.665%
2025-12-04	14.3700	14.570000	14.200000	14.2200	-1.387%	97,858	+7.595%
2025-12-03	14.1700	14.500000	14.170000	14.4200	+1.621%	135,969	+6.103%
2025-12-02	14.4700	14.480000	14.010000	14.1900	-1.253%	96,495	+7.822%
2025-12-01	14.2000	14.620000	14.200000	14.3700	+0.139%	122,166	+6.472%
2025-11-28	14.0200	14.575000	14.020000	14.3500	+1.485%	48,461	+6.620%
2025-11-26	14.1000	14.182500	13.960000	14.1400	+0.426%	93,004	+8.204%
2025-11-25	13.6500	14.100000	13.550000	14.0800	+2.251%	125,426	+8.665%
2025-11-24	13.4600	13.780000	13.440000	13.7700	+1.474%	230,415	+11.111%
2025-11-21	13.4100	13.700000	13.140000	13.5700	+0.444%	130,368	+12.749%
2025-11-20	13.9900	14.120000	13.460000	13.5100	-1.315%	155,776	+13.249%
2025-11-19	13.3700	13.740000	13.290000	13.6900	+1.332%	220,599	+11.760%
2025-11-18	13.4800	13.854000	13.260000	13.5100	+0.297%	356,807	+13.249%
2025-11-17	13.9800	13.980000	13.360000	13.4700	-3.094%	145,417	+13.586%
2025-11-14	13.2600	14.170000	13.240000	13.9000	+4.198%	200,575	+10.072%
2025-11-13	15.5200	15.520000	13.150000	13.3400	-7.618%	147,379	+14.693%
2025-11-12	14.2300	14.500000	13.960000	14.4400	+1.905%	128,406	+5.956%
2025-11-11	13.7410	14.230000	13.741000	14.1700	+3.658%	69,837	+7.975%
2025-11-10	13.9800	14.190000	13.620000	13.6700	-0.942%	87,632	+11.924%
2025-11-07	13.9900	13.990000	13.630000	13.8000	-1.429%	72,495	+10.870%
2025-11-06	13.9600	14.320000	13.940000	14.0000	-0.285%	113,276	+9.286%
2025-11-05	14.1500	14.315000	14.020000	14.0400	-0.917%	109,341	+8.974%
2025-11-04	15.2600	15.260000	14.160000	14.1700	-8.225%	99,260	+7.975%
2025-11-03	15.4600	15.590000	15.120000	15.4400	-0.899%	73,963	-0.907%
2025-10-31	15.4700	15.640000	15.380000	15.5800	+1.169%	91,380	-1.797%
2025-10-30	15.6100	15.790000	15.400000	15.4000	-2.036%	56,806	-0.649%
2025-10-29	15.3800	15.720000	15.330000	15.7200	+3.421%	72,311	-2.672%
2025-10-28	15.2200	15.400000	15.180000	15.2000	-0.524%	74,914	+0.658%
2025-10-27	15.3500	15.390000	15.131200	15.2800	+0.262%	77,168	+0.131%
2025-10-24	15.3800	15.576600	15.240000	15.2400	-1.295%	50,994	+0.394%
2025-10-23	15.1900	15.690000	15.190000	15.4400	+2.728%	126,504	-0.907%
2025-10-22	14.8000	15.070000	14.780000	15.0300	+1.623%	74,064	+1.796%
2025-10-21	14.8900	14.980000	14.610000	14.7900	-0.270%	75,868	+3.448%
2025-10-20	14.4300	14.955000	14.430000	14.8300	+3.129%	87,032	+3.169%
2025-10-17	14.4800	14.500000	14.050000	14.3800	-0.347%	85,198	+6.398%
2025-10-16	14.7200	14.720000	14.350000	14.4300	-1.367%	63,379	+6.029%
2025-10-15	14.5900	14.730000	14.440000	14.6300	+1.527%	88,373	+4.580%
2025-10-14	13.4100	14.450000	13.410000	14.4100	+5.800%	120,811	+6.176%
2025-10-13	13.6000	13.670000	13.450000	13.6200	+1.264%	54,537	+12.335%
2025-10-10	14.3200	14.320000	13.440000	13.4500	-6.337%	224,771	+13.755%
2025-10-09	14.4700	14.815000	14.280000	14.3600	-1.034%	80,584	+6.546%
2025-10-08	14.6400	14.730000	14.420000	14.5100	-0.548%	114,166	+5.445%
2025-10-07	14.6200	15.130000	14.385000	14.5900	-0.950%	225,479	+4.866%
2025-10-06	14.3900	14.860000	14.300000	14.7300	+2.720%	253,546	+3.870%
2025-10-03	14.5600	14.600000	14.290000	14.3400	-1.376%	78,048	+6.695%
2025-10-02	14.5700	14.625000	14.240000	14.5400	-0.479%	106,939	+5.227%
2025-10-01	14.1200	14.705000	14.120000	14.6100	+2.887%	193,897	+4.723%
2025-09-30	13.9800	14.260000	13.930000	14.2000	+0.638%	126,822	+7.746%
2025-09-29	13.8000	14.170000	13.660000	14.1100	+2.025%	58,685	+8.434%
2025-09-26	13.8700	13.980000	13.750000	13.8300	+0.509%	57,918	+10.629%
2025-09-25	13.7200	13.800000	13.600000	13.7600	-0.145%	80,621	+11.192%
2025-09-24	13.6700	13.860000	13.555000	13.7800	+1.398%	116,465	+11.030%
2025-09-23	13.8200	14.065000	13.580000	13.5900	-1.092%	133,464	+12.583%
2025-09-22	13.4000	13.790000	13.370000	13.7400	+1.627%	85,066	+11.354%
2025-09-19	13.7000	13.700000	13.470000	13.5200	-1.529%	68,521	+13.166%
2025-09-18	13.9100	13.910000	13.640000	13.7300	-1.009%	63,830	+11.435%
2025-09-17	13.9700	14.228200	13.820000	13.8700	+0.072%	106,040	+10.310%
2025-09-16	13.7100	13.920000	13.590000	13.8600	+1.316%	102,361	+10.390%
2025-09-15	13.6600	13.810000	13.495000	13.6800	+0.073%	76,165	+11.842%
2025-09-12	13.5000	13.770000	13.485000	13.6700	+1.334%	114,534	+11.924%
2025-09-11	13.6000	13.715000	13.460000	13.4900	-1.605%	97,333	+13.417%
2025-09-10	13.4400	13.770000	13.430000	13.7100	+2.620%	82,921	+11.597%
2025-09-09	13.4100	13.590000	13.350000	13.3600	-0.890%	201,680	+14.521%
2025-09-08	13.3200	13.480000	13.100000	13.4800	+0.823%	96,213	+13.501%
2025-09-05	13.3900	13.590000	13.210000	13.3700	-0.742%	111,055	+14.435%
2025-09-04	13.3200	13.500000	13.285000	13.4700	+0.748%	95,944	+13.586%
2025-09-03	13.5000	13.620000	13.330000	13.3700	-2.051%	116,488	+14.435%
2025-09-02	13.5200	13.680000	13.330000	13.6500	-0.146%	133,183	+12.088%
2025-08-29	13.5700	13.710000	13.460000	13.6700	+0.441%	87,527	+11.924%
2025-08-28	13.5800	13.671900	13.400000	13.6100	+1.265%	56,728	+12.417%
2025-08-27	13.1000	13.490000	13.100000	13.4400	+2.205%	53,578	+13.839%
2025-08-26	13.0500	13.282100	13.050000	13.1500	+0.612%	99,360	+16.350%
2025-08-25	13.4900	13.490000	13.070000	13.0700	-3.614%	71,717	+17.062%
2025-08-22	13.2200	13.760000	13.220000	13.5600	+1.878%	177,278	+12.832%
2025-08-21	12.9000	13.370000	12.900000	13.3100	+2.542%	232,985	+14.951%
2025-08-20	12.4500	13.100000	12.275000	12.9800	+4.931%	241,759	+17.874%
2025-08-19	12.4300	12.575000	12.240000	12.3700	-1.040%	406,869	+23.686%
2025-08-18	12.2900	12.705000	12.120000	12.5000	+1.543%	365,884	+22.400%
2025-08-15	12.8000	12.810000	12.230000	12.3100	-4.574%	269,276	+24.289%
2025-08-14	13.6000	13.797300	12.390000	12.9000	-23.077%	998,533	+18.605%
2025-08-13	16.2200	16.795000	16.220000	16.7700	+1.760%	152,983	-8.766%
2025-08-12	16.2500	16.715000	16.250000	16.4800	+1.353%	43,449	-7.160%
2025-08-11	16.3800	16.395000	16.190000	16.2600	-0.854%	54,290	-5.904%
2025-08-08	16.5750	16.575000	16.100000	16.4000	+2.372%	143,132	-6.707%
2025-08-07	15.6100	16.690000	15.550000	16.0200	+5.395%	159,385	-4.494%
2025-08-06	14.8400	15.200000	14.840000	15.2000	+3.613%	79,613	+0.658%
2025-08-05	14.7400	15.050000	14.615000	14.6700	+0.617%	275,257	+4.294%
2025-08-04	14.9500	15.077000	14.540000	14.5800	-2.410%	49,738	+4.938%
2025-08-01	14.9400	14.940000	14.605000	14.9400	-0.599%	64,564	+2.410%
2025-07-31	15.1100	15.260000	14.916700	15.0300	-1.443%	41,072	+1.796%
2025-07-30	15.6600	15.660000	15.130000	15.2500	-2.369%	44,751	+0.328%
2025-07-29	15.3600	15.660000	15.280000	15.6200	+1.297%	70,129	-2.049%
2025-07-28	15.4800	15.590000	15.410000	15.4200	+0.195%	47,830	-0.778%
2025-07-25	15.8000	15.800000	15.360000	15.3900	-2.780%	37,664	-0.585%
2025-07-24	15.7600	15.850000	15.620000	15.8300	+0.317%	50,097	-3.348%
2025-07-23	15.3600	15.800000	15.360000	15.7800	+2.935%	83,183	-3.042%
2025-07-22	15.4100	15.444100	15.250000	15.3300	-0.195%	66,226	-0.196%
2025-07-21	15.2600	15.410000	15.220000	15.3600	+0.327%	58,245	-0.391%
2025-07-18	15.3800	15.500000	15.245000	15.3100	+0.591%	90,483	-0.065%
2025-07-17	15.0800	15.291000	15.010100	15.2200	+0.396%	65,434	+0.526%
2025-07-16	15.1600	15.200000	14.980100	15.1600	-0.394%	62,296	+0.923%
2025-07-15	15.5500	15.710000	15.190000	15.2200	-2.122%	53,407	+0.526%
2025-07-14	15.9700	15.970000	15.450000	15.5500	-2.691%	60,299	-1.608%
2025-07-11	16.4700	16.670000	15.332506	15.9800	-4.369%	201,126	-4.255%
2025-07-10	16.5600	17.035000	16.560000	16.7100	+0.300%	47,671	-8.438%
2025-07-09	16.4500	16.740000	16.350000	16.6600	+0.726%	42,455	-8.163%
2025-07-08	16.2400	16.605000	16.200000	16.5400	+2.605%	66,777	-7.497%
2025-07-07	16.5000	16.530000	15.960000	16.1200	-2.598%	41,965	-5.087%
2025-07-03	16.4500	16.620000	16.380000	16.5500	-0.060%	22,105	-7.553%
2025-07-02	16.1300	16.590000	16.020000	16.5600	+3.113%	39,126	-7.609%
2025-07-01	15.9100	16.290000	15.877000	16.0600	+0.501%	18,841	-4.732%
2025-06-30	16.1000	16.200000	15.810100	15.9800	-0.991%	52,230	-4.255%
2025-06-27	16.7700	16.810000	15.890000	16.1400	-3.814%	86,253	-5.204%
2025-06-26	16.5800	16.830000	16.340000	16.7800	+2.819%	56,049	-8.820%
2025-06-25	16.7800	16.780000	16.320000	16.3200	-2.625%	43,734	-6.250%
2025-06-24	16.7300	16.923900	16.650000	16.7600	-0.297%	46,084	-8.711%
2025-06-23	17.5500	17.662200	16.810000	16.8100	-4.217%	114,433	-8.983%
2025-06-20	17.6800	17.680000	17.450000	17.5500	-0.341%	58,598	-12.821%
2025-06-18	18.0400	18.040000	17.610000	17.6100	-1.949%	46,589	-13.118%
2025-06-17	17.6800	18.050000	17.660000	17.9600	+1.469%	68,334	-14.811%
2025-06-16	17.8700	17.920000	17.640000	17.7000	-1.393%	51,891	-13.559%
2025-06-13	18.0700	18.070000	17.860000	17.9500	+0.056%	35,215	-14.763%
2025-06-12	18.0300	18.060000	17.910000	17.9400	-0.884%	50,281	-14.716%
2025-06-11	17.8800	18.150000	17.870000	18.1000	+1.514%	48,243	-15.470%
2025-06-10	18.0300	18.240000	17.800000	17.8300	-0.779%	93,463	-14.190%
2025-06-09	17.9200	18.080000	17.860000	17.9700	+0.672%	37,044	-14.858%
2025-06-06	17.4800	17.880000	17.480000	17.8500	+2.527%	53,828	-14.286%
2025-06-05	17.4800	17.610000	17.300000	17.4100	-0.229%	67,192	-12.119%
2025-06-04	17.5300	17.660000	17.290000	17.4500	-0.852%	55,481	-12.321%
2025-06-03	17.1500	17.790000	17.110000	17.6000	+2.744%	42,691	-13.068%
2025-06-02	17.3100	17.320000	17.130000	17.1300	-0.058%	31,877	-10.683%
2025-05-30	17.3500	17.350000	16.940000	17.1400	-1.438%	47,174	-10.735%
2025-05-29	17.4200	17.480000	17.200000	17.3900	+0.404%	39,544	-12.018%
2025-05-28	17.1700	17.560000	17.090000	17.3200	+0.874%	29,306	-11.663%
2025-05-27	17.3800	17.443300	17.056200	17.1700	+0.234%	88,419	-10.891%
2025-05-23	16.7900	17.230000	16.790000	17.1300	+0.705%	34,060	-10.683%
2025-05-22	16.3700	17.130000	16.235000	17.0100	+2.904%	88,221	-10.053%
2025-05-21	17.0700	17.090000	16.530000	16.5300	-2.822%	52,765	-7.441%
2025-05-20	17.1000	17.250000	16.925000	17.0100	-1.162%	67,365	-10.053%
2025-05-19	17.3150	17.365000	17.160000	17.2100	-0.347%	40,407	-11.098%
2025-05-16	17.4000	17.460000	17.095000	17.2700	+0.116%	79,074	-11.407%
2025-05-15	15.6000	17.670000	15.600000	17.2500	+2.801%	181,196	-11.304%
2025-05-14	16.3900	16.975000	16.380000	16.7800	+2.068%	197,490	-8.820%
2025-05-13	16.1900	16.610000	16.190000	16.4400	+1.419%	91,561	-6.934%
2025-05-12	16.1800	16.480000	16.100000	16.2100	+2.725%	54,450	-5.614%
2025-05-09	16.1100	16.190000	15.690000	15.7800	-1.004%	56,493	-3.042%
2025-05-08	15.9100	16.060000	15.725000	15.9400	+1.078%	78,895	-4.015%
2025-05-07	15.7300	15.880000	15.500000	15.7700	+0.896%	64,423	-2.980%
2025-05-06	15.2900	15.775000	15.290000	15.6300	+2.090%	92,427	-2.111%
2025-05-05	15.6100	15.610000	15.310000	15.3100	-2.794%	56,912	-0.065%
2025-05-02	15.4700	15.820000	15.410000	15.7500	+1.942%	69,556	-2.857%
2025-05-01	15.1700	15.620000	15.170000	15.4500	+1.712%	122,118	-0.971%
2025-04-30	15.0900	15.210000	14.750000	15.1900	-0.393%	83,938	+0.724%
2025-04-29	15.3300	15.400000	15.120000	15.2500	-0.845%	102,829	+0.328%
2025-04-28	15.3200	15.490000	15.200000	15.3800	+0.130%	94,554	-0.520%
2025-04-25	15.0300	15.500000	14.980000	15.3600	+0.854%	71,641	-0.391%
2025-04-24	15.5400	15.590000	15.130000	15.2300	-1.040%	73,281	+0.460%
2025-04-23	15.4400	15.730000	15.310000	15.3900	+0.523%	78,546	-0.585%
2025-04-22	15.4800	15.580000	15.157800	15.3100	+0.459%	58,456	-0.065%
2025-04-21	15.0900	15.340000	14.890000	15.2400	-0.717%	68,260	+0.394%
2025-04-17	15.3300	15.495000	15.120000	15.3500	+1.320%	85,923	-0.326%
2025-04-16	14.8900	15.380000	14.880000	15.1500	+2.434%	77,393	+0.990%
2025-04-15	14.2900	14.945000	14.290000	14.7900	+2.708%	89,077	+3.448%
2025-04-14	14.5200	14.730000	14.251000	14.4000	+0.559%	118,937	+6.250%
2025-04-11	13.9800	14.370000	13.580000	14.3200	+4.145%	90,675	+6.844%
2025-04-10	14.4400	14.440000	13.660000	13.7500	-7.283%	156,590	+11.273%
2025-04-09	13.2800	15.040000	13.190000	14.8300	+10.342%	166,360	+3.169%
2025-04-08	14.3700	14.450000	13.350000	13.4400	-3.518%	206,771	+13.839%
2025-04-07	13.8800	14.500000	13.600000	13.9300	-2.383%	167,993	+9.835%
2025-04-04	15.1700	15.170000	14.060000	14.2700	-8.760%	194,192	+7.218%
2025-04-03	15.9700	16.275000	15.610000	15.6400	-3.931%	158,702	-2.174%
2025-04-02	15.8000	16.320000	15.800000	16.2800	+1.686%	72,419	-6.020%
2025-04-01	15.7200	16.080000	15.710000	16.0100	+1.393%	84,496	-4.435%
2025-03-31	15.8400	16.000000	15.710000	15.7900	-1.251%	40,490	-3.103%
2025-03-28	16.0100	16.150000	15.910000	15.9900	-0.622%	57,481	-4.315%
2025-03-27	16.8800	16.880000	16.080000	16.0900	-5.297%	109,150	-4.910%
2025-03-26	16.3100	17.066000	16.310000	16.9900	+3.851%	96,856	-9.947%
2025-03-25	16.3600	16.560000	16.200000	16.3600	0.000%	142,474	-6.479%
2025-03-24	16.1300	16.590000	16.130000	16.3600	+1.489%	177,184	-6.479%
2025-03-21	16.2100	16.720000	16.035000	16.1200	-2.716%	105,294	-5.087%
2025-03-20	16.0600	17.348200	15.090000	16.5700	-4.770%	236,820	-7.664%
2025-03-19	16.8500	17.500000	16.800000	17.4000	+2.655%	114,444	-12.069%
2025-03-18	16.8440	17.270000	16.740000	16.9500	+0.953%	117,138	-9.735%
2025-03-17	16.7300	17.215000	16.590000	16.7900	+0.299%	122,088	-8.874%
2025-03-14	16.1600	16.970000	16.160000	16.7400	+4.690%	99,017	-8.602%
2025-03-13	16.2200	16.330000	15.840000	15.9900	-1.902%	76,308	-4.315%
2025-03-12	16.0200	16.310000	15.930000	16.3000	+2.323%	52,060	-6.135%
2025-03-11	15.9900	16.095000	15.620000	15.9300	+0.315%	109,346	-3.955%
2025-03-10	16.6800	16.680000	15.780000	15.8800	-6.091%	95,562	-3.652%
2025-03-07	16.6900	17.430000	16.690000	16.9100	+0.955%	66,416	-9.521%
2025-03-06	16.5500	17.090000	16.430000	16.7500	+1.270%	99,705	-8.657%
2025-03-05	16.0100	16.580000	15.980000	16.5400	+3.246%	135,561	-7.497%
2025-03-04	16.5200	16.570000	16.000000	16.0200	-4.244%	101,111	-4.494%
2025-03-03	17.6900	17.830000	16.560000	16.7300	-4.943%	95,073	-8.548%
2025-02-28	17.6800	17.810000	17.500000	17.6000	-0.677%	86,273	-13.068%
2025-02-27	18.0200	18.310000	17.720000	17.7200	-1.828%	50,676	-13.657%
2025-02-26	18.3100	18.340000	18.030000	18.0500	-0.441%	42,534	-15.235%
2025-02-25	18.0200	18.210000	17.860000	18.1300	+0.277%	73,945	-15.609%
2025-02-24	18.5500	18.650000	18.010000	18.0800	-2.112%	48,647	-15.376%
2025-02-21	18.8700	18.970000	18.390000	18.4700	-2.120%	47,365	-17.163%