Dark

CSGS
CSG Systems International
stock NASDAQ

At Close

May 23, 2025 3:59:58 PM EDT

63.49USD-0.149%(-0.10)152,418

63.35Bid 63.47Ask 0.12Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-63.59)0

After-hours

May 23, 2025 4:00:30 PM EDT

63.50USD-0.071%(-0.05)914

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	63.46	63.5500	63.2600	63.490	-0.157%	152,418	0.000%
2025-05-22	63.75	64.0200	63.4000	63.590	-0.578%	139,352	-0.157%
2025-05-21	64.28	64.5350	63.5135	63.960	-1.372%	184,133	-0.735%
2025-05-20	64.75	65.1100	64.4300	64.850	+0.185%	320,377	-2.097%
2025-05-19	65.20	65.5900	64.4500	64.730	-1.371%	236,664	-1.916%
2025-05-16	65.38	65.8500	65.2450	65.630	+0.413%	207,605	-3.261%
2025-05-15	65.11	65.9750	65.0500	65.360	+0.554%	155,158	-2.861%
2025-05-14	65.33	65.5050	64.2500	65.000	-0.688%	263,385	-2.323%
2025-05-13	66.05	66.3200	65.2200	65.450	-0.848%	263,274	-2.995%
2025-05-12	65.15	66.7950	65.1500	66.010	+1.852%	457,179	-3.818%
2025-05-09	65.00	65.9400	64.0100	64.810	-0.613%	489,360	-2.037%
2025-05-08	61.90	65.9500	61.9000	65.210	+6.552%	753,881	-2.638%
2025-05-07	60.47	61.5595	60.0400	61.200	+1.257%	362,220	+3.742%
2025-05-06	59.96	60.7900	59.9600	60.440	-0.346%	276,169	+5.046%
2025-05-05	59.90	61.4350	59.7350	60.650	+0.999%	389,569	+4.683%
2025-05-02	59.91	60.7399	59.5000	60.050	+0.067%	177,940	+5.729%
2025-05-01	59.63	61.1300	59.6300	60.010	-0.200%	175,734	+5.799%
2025-04-30	60.09	60.7100	58.8050	60.130	-0.562%	265,655	+5.588%
2025-04-29	58.99	60.6700	58.7950	60.470	+1.836%	171,420	+4.994%
2025-04-28	59.09	59.5049	58.6800	59.380	+0.474%	189,455	+6.922%
2025-04-25	58.64	59.1800	57.7318	59.100	+0.699%	159,534	+7.428%
2025-04-24	58.84	59.3900	58.3900	58.690	-0.677%	198,782	+8.179%
2025-04-23	59.36	59.8500	58.7750	59.090	+1.442%	339,494	+7.446%
2025-04-22	59.74	60.1000	58.1050	58.250	-1.388%	369,344	+8.996%
2025-04-21	59.88	60.1300	57.9900	59.070	-2.267%	239,684	+7.483%
2025-04-17	59.80	61.5700	59.8000	60.440	+1.070%	410,303	+5.046%
2025-04-16	59.60	60.4300	59.3300	59.800	+0.134%	251,987	+6.171%
2025-04-15	59.24	60.3250	59.0800	59.720	+0.311%	228,483	+6.313%
2025-04-14	59.00	60.6400	58.5300	59.535	+2.470%	271,597	+6.643%
2025-04-11	58.65	58.6500	57.4000	58.100	-0.480%	182,899	+9.277%
2025-04-10	59.33	59.6700	57.1400	58.380	-3.072%	384,661	+8.753%
2025-04-09	56.09	60.7900	56.0900	60.230	+6.583%	460,851	+5.413%
2025-04-08	59.43	59.7000	55.6305	56.510	-2.350%	441,291	+12.352%
2025-04-07	55.43	59.7850	54.6500	57.870	+0.889%	487,545	+9.711%
2025-04-04	57.59	58.7100	56.6150	57.360	-2.862%	383,900	+10.687%
2025-04-03	58.96	59.9850	58.6820	59.050	-3.434%	279,929	+7.519%
2025-04-02	60.00	61.2050	59.6767	61.150	+0.808%	304,500	+3.827%
2025-04-01	60.19	60.8050	59.4200	60.660	+0.314%	258,339	+4.665%
2025-03-31	59.16	60.9200	59.0600	60.470	+1.579%	644,873	+4.994%
2025-03-28	61.06	61.0600	59.3200	59.530	-2.169%	228,374	+6.652%
2025-03-27	61.67	61.9950	60.5950	60.850	-1.314%	192,213	+4.339%
2025-03-26	60.75	61.8300	60.7500	61.660	+1.515%	200,288	+2.968%
2025-03-25	61.26	61.4900	60.4350	60.740	-0.654%	359,812	+4.527%
2025-03-24	60.51	61.2150	60.2700	61.140	+2.224%	297,268	+3.844%
2025-03-21	60.06	60.3600	59.5900	59.810	-0.796%	829,603	+6.153%
2025-03-20	59.80	60.5500	59.4800	60.290	+0.216%	188,325	+5.308%
2025-03-19	60.66	60.9450	59.5250	60.160	-1.069%	213,175	+5.535%
2025-03-18	60.61	61.5500	60.3300	60.810	-0.556%	222,205	+4.407%
2025-03-17	61.00	62.3400	59.0400	61.150	+0.791%	313,679	+3.827%
2025-03-14	59.90	60.6700	59.5100	60.670	+1.984%	356,198	+4.648%
2025-03-13	60.71	60.8700	58.9600	59.490	-2.139%	221,830	+6.724%
2025-03-12	60.89	61.3450	60.3300	60.790	+0.148%	426,837	+4.442%
2025-03-11	61.96	62.6400	60.6200	60.700	-2.160%	316,424	+4.596%
2025-03-10	63.45	64.2300	61.8800	62.040	-3.229%	238,281	+2.337%
2025-03-07	62.89	64.6900	62.5500	64.110	+1.697%	334,191	-0.967%
2025-03-06	63.56	64.3800	62.9250	63.040	-1.592%	163,979	+0.714%
2025-03-05	64.14	64.9900	63.7550	64.060	+0.203%	138,116	-0.890%
2025-03-04	63.71	65.3300	63.1100	63.930	-0.606%	268,501	-0.688%
2025-03-03	64.17	65.6400	63.8200	64.320	+0.031%	422,908	-1.290%
2025-02-28	64.10	64.4200	63.6300	64.300	+0.249%	259,401	-1.260%
2025-02-27	65.59	66.0600	63.6650	64.140	-2.151%	346,750	-1.013%
2025-02-26	66.58	67.3700	65.4100	65.550	-1.768%	499,199	-3.143%
2025-02-25	66.06	67.6000	65.3600	66.730	+0.892%	409,352	-4.855%
2025-02-24	64.31	66.2500	64.1416	66.140	+3.328%	413,613	-4.007%
2025-02-21	64.81	64.9599	63.6100	64.010	-0.436%	327,879	-0.812%
2025-02-20	63.48	64.3400	63.0600	64.290	+0.768%	235,167	-1.244%
2025-02-19	63.15	64.2950	63.1500	63.800	+0.742%	243,497	-0.486%
2025-02-18	64.15	64.2810	62.9924	63.330	-1.278%	216,664	+0.253%
2025-02-14	63.86	64.2200	63.3100	64.150	+0.897%	432,915	-1.029%
2025-02-13	62.81	63.9750	61.8704	63.580	+2.022%	277,132	-0.142%
2025-02-12	62.50	63.3600	62.1500	62.320	-1.236%	246,530	+1.877%
2025-02-11	63.41	63.7900	62.4500	63.100	-0.614%	293,853	+0.618%
2025-02-10	64.39	64.8316	63.2850	63.490	-1.398%	352,599	0.000%
2025-02-07	64.99	65.4000	64.0900	64.390	-1.030%	362,239	-1.398%
2025-02-06	63.45	65.5300	62.7400	65.060	+5.514%	730,029	-2.413%
2025-02-05	60.26	62.3800	59.6700	61.660	+2.801%	313,395	+2.968%
2025-02-04	58.76	60.1400	58.7600	59.980	+1.644%	215,173	+5.852%
2025-02-03	58.09	59.1564	57.5500	59.010	+0.374%	293,216	+7.592%
2025-01-31	57.68	59.0700	57.6800	58.790	+1.292%	306,848	+7.995%
2025-01-30	58.72	59.5250	57.8400	58.040	-0.429%	383,411	+9.390%
2025-01-29	56.24	64.4800	56.2400	58.290	+3.278%	1,022,652	+8.921%
2025-01-28	55.76	56.6000	55.6200	56.440	+1.347%	157,383	+12.491%
2025-01-27	54.47	55.8000	53.6900	55.690	+2.052%	204,621	+14.006%
2025-01-24	54.76	55.0300	54.0900	54.570	-0.746%	103,918	+16.346%
2025-01-23	53.81	55.1200	53.6801	54.980	+1.702%	192,629	+15.478%
2025-01-22	53.75	54.6300	52.9400	54.060	+0.037%	258,676	+17.444%
2025-01-21	53.30	54.5300	53.0300	54.040	+2.252%	298,200	+17.487%
2025-01-17	52.53	52.8800	52.0400	52.850	+1.478%	133,049	+20.132%
2025-01-16	51.33	52.2875	51.2600	52.080	+1.028%	167,422	+21.909%
2025-01-15	51.79	52.0700	50.8300	51.550	+0.940%	149,002	+23.162%
2025-01-14	50.96	51.1400	50.3300	51.070	+0.551%	87,367	+24.320%
2025-01-13	49.59	50.8000	49.4884	50.790	+1.967%	160,950	+25.005%
2025-01-10	49.83	50.2400	49.2300	49.810	-1.366%	134,190	+27.464%
2025-01-08	50.12	50.6600	49.9400	50.500	+0.198%	111,976	+25.723%
2025-01-07	51.21	51.4100	50.2250	50.400	-1.639%	170,095	+25.972%
2025-01-06	51.47	51.6900	51.0300	51.240	-0.214%	134,309	+23.907%
2025-01-03	50.78	51.5400	50.3200	51.350	+1.563%	162,112	+23.642%
2025-01-02	51.59	51.6600	50.3750	50.560	-1.076%	129,711	+25.574%
2024-12-31	50.93	51.6800	50.5300	51.110	+0.571%	136,044	+24.222%
2024-12-30	50.79	51.2350	50.3298	50.820	-0.800%	75,381	+24.931%
2024-12-27	51.55	51.9700	50.8300	51.230	-1.177%	88,378	+23.931%
2024-12-26	51.55	52.0700	51.2700	51.840	+0.329%	98,570	+22.473%
2024-12-24	50.90	51.7800	50.8050	51.670	+1.214%	53,223	+22.876%
2024-12-23	51.32	51.6800	50.7000	51.050	-0.332%	119,339	+24.368%
2024-12-20	51.02	52.0300	51.0200	51.220	-0.447%	422,041	+23.955%
2024-12-19	51.50	51.8000	51.0300	51.450	+1.100%	201,862	+23.401%
2024-12-18	53.37	53.5800	50.7600	50.890	-5.003%	227,510	+24.759%
2024-12-17	53.72	54.3100	53.3300	53.570	-0.870%	145,463	+18.518%
2024-12-16	53.85	54.2800	53.1500	54.040	+0.521%	156,761	+17.487%
2024-12-13	54.40	54.8400	53.4300	53.760	-1.502%	95,418	+18.099%
2024-12-12	54.25	54.8600	54.1500	54.580	+0.110%	100,524	+16.325%
2024-12-11	54.19	54.7400	53.9600	54.520	+1.508%	212,669	+16.453%
2024-12-10	53.74	54.1150	52.9350	53.710	+0.037%	160,467	+18.209%
2024-12-09	54.31	54.7050	53.5500	53.690	-1.050%	162,413	+18.253%
2024-12-06	55.24	55.2800	54.2100	54.260	-1.022%	133,239	+17.011%
2024-12-05	54.83	55.3600	54.4100	54.820	-0.237%	183,037	+15.815%
2024-12-04	54.56	55.3700	54.5600	54.950	+0.420%	245,495	+15.541%
2024-12-03	55.52	55.6800	54.4710	54.720	-1.777%	226,734	+16.027%
2024-12-02	55.00	55.8500	54.2450	55.710	+1.642%	235,683	+13.965%
2024-11-29	54.93	55.0650	54.5900	54.810	+0.403%	115,170	+15.837%
2024-11-27	55.10	55.6900	54.5850	54.590	-0.420%	134,628	+16.303%
2024-11-26	55.07	55.4500	54.6950	54.820	-0.715%	377,049	+15.815%
2024-11-25	55.97	56.2600	55.0900	55.215	-0.531%	340,329	+14.987%
2024-11-22	55.47	56.3900	55.3200	55.510	+0.562%	176,840	+14.376%
2024-11-21	54.75	55.3200	54.4200	55.200	+1.322%	152,383	+15.018%
2024-11-20	54.18	54.5100	53.6400	54.480	+0.480%	240,728	+16.538%
2024-11-19	53.66	54.2400	53.3500	54.220	+0.556%	127,507	+17.097%
2024-11-18	54.57	54.7200	53.9100	53.920	-1.028%	269,170	+17.749%
2024-11-15	54.67	54.9700	53.2500	54.480	0.000%	196,541	+16.538%
2024-11-14	55.25	55.2500	54.2000	54.480	-1.465%	163,824	+16.538%
2024-11-13	56.36	56.6400	55.2500	55.290	-1.144%	242,051	+14.831%
2024-11-12	56.18	56.7000	55.2200	55.930	-0.534%	209,731	+13.517%
2024-11-11	55.69	56.3300	55.2400	56.230	+1.179%	185,672	+12.911%
2024-11-08	55.57	56.2900	54.4500	55.575	-0.635%	362,882	+14.242%
2024-11-07	53.57	57.1550	51.1400	55.930	+9.473%	582,803	+13.517%
2024-11-06	50.50	51.4500	50.0050	51.090	+4.436%	449,557	+24.271%
2024-11-05	47.55	49.0600	47.5500	48.920	+2.644%	251,165	+29.783%
2024-11-04	46.28	48.4400	46.1700	47.660	+2.297%	278,628	+33.214%
2024-11-01	46.75	47.2750	46.4600	46.590	-0.043%	194,961	+36.274%
2024-10-31	47.29	47.9000	46.5600	46.610	-1.438%	268,420	+36.215%
2024-10-30	47.41	48.2250	47.2536	47.290	-0.693%	156,191	+34.257%
2024-10-29	47.32	47.6300	47.2900	47.620	+0.443%	137,373	+33.326%
2024-10-28	47.56	48.2200	47.4000	47.410	+0.551%	129,274	+33.917%
2024-10-25	48.31	48.4100	47.0900	47.150	-2.016%	158,862	+34.655%
2024-10-24	47.75	48.1900	47.5800	48.120	+0.775%	185,519	+31.941%
2024-10-23	47.90	48.4300	47.5800	47.750	-1.036%	149,692	+32.963%
2024-10-22	47.99	48.5400	47.3700	48.250	+0.145%	156,587	+31.585%
2024-10-21	48.59	48.9699	48.1150	48.180	-1.129%	166,527	+31.777%
2024-10-18	49.23	49.3650	48.6900	48.730	-0.693%	156,019	+30.289%
2024-10-17	49.13	49.1300	48.3000	49.070	-0.122%	121,002	+29.387%
2024-10-16	49.32	49.6050	49.0850	49.130	+0.041%	96,954	+29.229%
2024-10-15	48.41	49.3500	48.4100	49.110	+1.091%	120,652	+29.281%
2024-10-14	48.36	48.7100	48.1840	48.580	+0.476%	89,116	+30.692%
2024-10-11	47.74	48.4700	47.7400	48.350	+1.426%	106,574	+31.313%
2024-10-10	48.40	48.4200	47.3100	47.670	-2.135%	210,200	+33.186%
2024-10-09	48.45	49.1900	48.4250	48.710	+0.226%	223,190	+30.343%
2024-10-08	48.20	48.6200	47.7200	48.600	+0.935%	145,593	+30.638%
2024-10-07	48.21	48.3600	47.7639	48.150	-0.228%	180,152	+31.859%
2024-10-04	47.80	48.2800	47.4500	48.260	+1.965%	160,756	+31.558%
2024-10-03	47.27	47.6700	46.9500	47.330	-0.463%	170,655	+34.143%
2024-10-02	48.35	48.6250	47.4350	47.550	-1.634%	133,165	+33.523%
2024-10-01	48.41	48.8850	47.7400	48.340	-0.637%	188,079	+31.341%
2024-09-30	48.11	48.8189	47.9600	48.650	+1.164%	196,179	+30.504%
2024-09-27	48.25	48.8700	47.8550	48.090	+0.083%	178,066	+32.023%
2024-09-26	47.15	48.2100	47.1500	48.050	+3.067%	220,854	+32.133%
2024-09-25	47.21	47.2100	46.5800	46.620	-1.250%	263,682	+36.186%
2024-09-24	47.19	47.4600	46.9900	47.210	+0.383%	179,519	+34.484%
2024-09-23	47.81	47.8500	46.9800	47.030	-1.197%	184,175	+34.999%
2024-09-20	48.42	48.4800	47.5400	47.600	-1.694%	557,630	+33.382%
2024-09-19	48.62	48.6200	47.8700	48.420	+1.191%	131,003	+31.124%
2024-09-18	48.43	48.9300	47.6400	47.850	-0.952%	240,119	+32.685%
2024-09-17	47.59	48.4600	47.5200	48.310	+1.770%	213,965	+31.422%
2024-09-16	47.23	47.7000	47.1600	47.470	+1.151%	150,362	+33.748%
2024-09-13	46.22	47.2500	46.0450	46.930	+1.977%	199,946	+35.287%
2024-09-12	45.49	46.0900	45.1600	46.020	+1.321%	166,339	+37.962%
2024-09-11	45.37	45.5000	44.5700	45.420	-0.656%	171,738	+39.784%
2024-09-10	46.02	46.3350	45.5600	45.720	-0.218%	165,927	+38.867%
2024-09-09	46.45	46.5000	45.5300	45.820	-1.821%	247,143	+38.564%
2024-09-06	46.84	47.3800	46.6600	46.670	-0.469%	146,224	+36.040%
2024-09-05	47.19	47.6700	46.8000	46.890	-0.657%	332,436	+35.402%
2024-09-04	47.66	48.0000	47.0300	47.200	-1.441%	196,453	+34.513%
2024-09-03	48.42	48.6300	47.7500	47.890	-1.298%	171,944	+32.575%
2024-08-30	47.89	48.5200	47.8501	48.520	+1.485%	206,780	+30.853%
2024-08-29	47.95	48.1900	47.6500	47.810	+0.420%	150,708	+32.796%
2024-08-28	47.56	47.8150	47.1900	47.610	-0.168%	135,465	+33.354%
2024-08-27	47.57	48.1500	47.4200	47.690	+0.189%	126,650	+33.131%
2024-08-26	47.53	48.1250	47.3600	47.600	+0.954%	170,134	+33.382%
2024-08-23	46.77	47.5500	46.5500	47.150	+1.245%	165,606	+34.655%
2024-08-22	46.35	47.2200	46.3300	46.570	+0.518%	187,927	+36.332%
2024-08-21	47.35	47.3797	46.1800	46.330	-2.134%	246,713	+37.039%
2024-08-20	47.05	47.4000	46.7000	47.340	+0.318%	129,821	+34.115%
2024-08-19	47.18	47.7199	46.8900	47.190	+0.447%	146,421	+34.541%
2024-08-16	47.24	47.6700	46.7700	46.980	-0.592%	141,507	+35.143%
2024-08-15	47.17	47.5400	46.8100	47.260	+1.091%	178,671	+34.342%
2024-08-14	46.64	47.0500	46.3300	46.750	0.000%	147,456	+35.807%
2024-08-13	46.61	46.8000	46.2100	46.750	+0.711%	152,678	+35.807%
2024-08-12	46.90	47.3200	46.3200	46.420	-0.960%	218,587	+36.773%
2024-08-09	46.82	47.4000	45.9100	46.870	-0.107%	210,214	+35.460%
2024-08-08	47.34	47.8100	43.8700	46.920	+8.939%	460,597	+35.315%
2024-08-07	43.60	43.7600	42.7500	43.070	-1.238%	267,315	+47.411%
2024-08-06	42.88	44.4400	42.4700	43.610	+1.395%	231,219	+45.586%
2024-08-05	43.31	43.7300	42.8100	43.010	-4.528%	267,291	+47.617%
2024-08-02	44.39	45.3700	44.3900	45.050	-1.206%	177,747	+40.932%
2024-08-01	46.93	47.0300	45.1300	45.600	-2.647%	211,555	+39.232%
2024-07-31	46.86	47.6200	46.2250	46.840	+0.043%	178,994	+35.547%
2024-07-30	46.43	47.5200	46.1700	46.820	+1.452%	177,316	+35.604%
2024-07-29	46.02	46.3900	45.4795	46.150	+0.435%	148,861	+37.573%
2024-07-26	46.26	46.5300	45.5200	45.950	+0.679%	246,508	+38.172%
2024-07-25	45.06	46.3400	44.7800	45.640	+1.310%	256,010	+39.110%
2024-07-24	44.37	45.3400	44.3150	45.050	+1.145%	148,412	+40.932%
2024-07-23	43.80	44.9000	43.8000	44.540	+1.044%	284,661	+42.546%
2024-07-22	43.76	44.2000	43.3430	44.080	+0.502%	132,217	+44.034%
2024-07-19	43.74	44.0800	43.3900	43.860	+0.504%	165,383	+44.756%
2024-07-18	44.46	44.8200	43.5800	43.640	-1.800%	144,873	+45.486%
2024-07-17	43.95	44.8200	43.9500	44.440	+0.634%	233,716	+42.867%
2024-07-16	43.49	44.4000	43.2100	44.160	+2.412%	281,184	+43.773%
2024-07-15	42.46	43.2200	42.4600	43.120	+2.132%	183,802	+47.240%
2024-07-12	42.25	42.7000	42.0100	42.220	+0.740%	168,692	+50.379%
2024-07-11	40.89	42.0300	40.8900	41.910	+4.306%	235,502	+51.491%
2024-07-10	40.27	40.2700	39.8600	40.180	+0.250%	228,950	+58.014%
2024-07-09	40.39	40.4400	40.0000	40.080	-1.013%	165,145	+58.408%
2024-07-08	40.51	40.8200	40.3600	40.490	+0.546%	124,228	+56.804%
2024-07-05	40.17	40.5850	39.8701	40.270	-0.074%	105,608	+57.661%
2024-07-03	40.38	40.7400	40.0600	40.300	-0.322%	83,283	+57.543%
2024-07-02	40.52	40.5700	40.1700	40.430	-0.148%	96,948	+57.037%
2024-07-01	41.14	41.1700	40.0800	40.490	-1.652%	156,839	+56.804%
2024-06-28	41.30	41.4900	40.6700	41.170	+0.415%	451,109	+54.214%
2024-06-27	41.10	41.3600	40.8700	41.000	-0.195%	126,808	+54.854%
2024-06-26	40.75	41.2600	40.5400	41.080	+0.171%	172,331	+54.552%
2024-06-25	41.03	41.2500	40.4100	41.010	+0.343%	153,670	+54.816%
2024-06-24	41.26	41.9300	40.8200	40.870	-1.304%	160,417	+55.346%
2024-06-21	41.35	41.6200	40.6700	41.410	+0.169%	341,106	+53.320%
2024-06-20	40.00	41.3500	39.8200	41.340	+3.635%	222,434	+53.580%
2024-06-18	40.25	40.6900	39.7100	39.890	-0.548%	301,401	+59.163%
2024-06-17	40.51	40.5850	39.5550	40.110	-0.914%	204,794	+58.290%
2024-06-14	40.17	40.6250	39.6900	40.480	-0.541%	192,746	+56.843%
2024-06-13	40.82	40.8200	40.0900	40.700	-0.659%	146,324	+55.995%
2024-06-12	41.45	41.4800	40.5800	40.970	+0.862%	236,373	+54.967%
2024-06-11	39.98	40.6900	39.7900	40.620	+1.398%	257,526	+56.302%
2024-06-10	40.32	40.3400	39.6250	40.060	-1.814%	229,841	+58.487%
2024-06-07	40.44	40.9800	40.2500	40.800	-0.049%	295,216	+55.613%
2024-06-06	40.89	41.1200	40.5300	40.820	-0.463%	240,006	+55.537%
2024-06-05	41.40	41.8150	40.9500	41.010	-0.509%	259,556	+54.816%
2024-06-04	42.05	42.5148	41.1100	41.220	-2.576%	379,129	+54.027%
2024-06-03	43.50	43.5000	42.2000	42.310	-1.947%	195,629	+50.059%
2024-05-31	43.00	43.1800	42.4500	43.150	+0.677%	423,967	+47.138%
2024-05-30	43.19	43.9000	42.2400	42.860	+0.375%	1,779,169	+48.133%
2024-05-29	42.17	42.9800	42.1700	42.700	+0.023%	742,741	+48.689%
2024-05-28	42.55	42.8400	42.0800	42.690	+1.113%	371,723	+48.723%
2024-05-24	42.43	42.4300	41.6500	42.220	+0.333%	233,626	+50.379%
2024-05-23	42.21	42.5100	41.7200	42.080	-0.308%	237,224	+50.879%
2024-05-22	42.22	42.6400	41.8000	42.210	+0.333%	293,600	+50.415%
2024-05-21	42.73	42.9200	41.7300	42.070	-1.637%	324,036	+50.915%
2024-05-20	42.92	42.9850	42.5200	42.770	-0.023%	183,445	+48.445%
2024-05-17	43.38	43.6400	42.4800	42.780	-1.018%	371,827	+48.410%
2024-05-16	43.76	43.7600	42.4100	43.220	-0.781%	317,082	+46.900%
2024-05-15	43.40	44.0900	43.2100	43.560	+0.833%	377,427	+45.753%
2024-05-14	43.58	43.7100	42.5700	43.200	-0.116%	243,254	+46.968%
2024-05-13	42.46	43.5900	42.1600	43.250	+2.903%	413,227	+46.798%
2024-05-10	43.35	43.3500	41.5100	42.030	-3.490%	402,295	+51.059%
2024-05-09	41.57	43.6000	41.2700	43.550	+4.763%	530,111	+45.786%
2024-05-08	41.75	43.0450	41.5350	41.570	-0.859%	406,912	+52.730%
2024-05-07	42.78	43.0250	41.5700	41.930	-2.284%	424,469	+51.419%
2024-05-06	41.65	42.9500	41.4800	42.910	+2.902%	348,071	+47.961%
2024-05-03	42.47	43.2850	41.6200	41.700	-0.809%	449,961	+52.254%
2024-05-02	44.59	45.0000	41.5200	42.040	-8.250%	1,181,135	+51.023%
2024-05-01	47.36	47.5600	45.7800	45.820	-3.006%	357,398	+38.564%
2024-04-30	48.14	48.2250	47.1550	47.240	-2.276%	245,665	+34.399%
2024-04-29	47.84	48.6000	47.6200	48.340	+0.583%	274,794	+31.341%
2024-04-26	48.20	48.5800	47.9750	48.060	-0.270%	130,351	+32.106%
2024-04-25	49.39	49.3900	48.0500	48.190	-3.291%	220,879	+31.749%
2024-04-24	49.25	49.9500	49.0200	49.830	+0.565%	177,116	+27.413%
2024-04-23	49.08	50.2600	48.7700	49.550	+0.650%	213,873	+28.133%
2024-04-22	48.93	49.4000	48.2300	49.230	+0.675%	212,068	+28.966%
2024-04-19	48.23	48.9900	48.1500	48.900	+1.033%	182,072	+29.836%
2024-04-18	48.10	48.7750	47.9700	48.400	+0.833%	177,814	+31.178%
2024-04-17	48.14	48.3550	47.6450	48.000	+0.481%	175,376	+32.271%
2024-04-16	47.11	47.8300	46.6800	47.770	+0.484%	212,991	+32.908%
2024-04-15	48.12	48.1550	47.2200	47.540	-1.308%	191,004	+33.551%
2024-04-12	48.20	48.6200	48.0400	48.170	-0.619%	119,414	+31.804%
2024-04-11	48.73	49.3200	48.3500	48.470	-0.350%	120,333	+30.988%
2024-04-10	48.99	49.3100	48.2800	48.640	-2.720%	166,134	+30.530%
2024-04-09	49.40	50.1800	49.4000	50.000	+1.174%	138,040	+26.980%
2024-04-08	48.72	49.5200	48.7200	49.420	+1.541%	117,321	+28.470%
2024-04-05	49.12	49.3900	48.6600	48.670	-1.338%	128,686	+30.450%
2024-04-04	49.91	50.6500	49.3000	49.330	-0.061%	223,625	+28.705%
2024-04-03	50.07	50.3420	49.2200	49.360	-1.947%	222,502	+28.626%
2024-04-02	50.76	50.8300	49.9750	50.340	-1.584%	303,153	+26.122%
2024-04-01	51.65	52.1600	50.9600	51.150	-0.757%	147,745	+24.125%
2024-03-28	50.69	51.8300	50.2600	51.540	+2.100%	311,531	+23.186%
2024-03-27	51.21	51.3750	50.1900	50.480	+0.358%	300,420	+25.773%
2024-03-26	51.01	51.1300	50.2600	50.300	-0.848%	155,362	+26.223%
2024-03-25	50.97	51.3700	50.4300	50.730	-0.059%	124,015	+25.153%
2024-03-22	51.73	51.7300	50.6900	50.760	-1.226%	134,037	+25.079%
2024-03-21	51.54	52.0700	51.2600	51.390	-0.272%	297,599	+23.545%
2024-03-20	50.78	51.7700	49.8900	51.530	+0.940%	286,845	+23.210%
2024-03-19	50.75	51.3500	50.3000	51.050	+0.552%	296,453	+24.368%
2024-03-18	50.89	51.5700	50.6200	50.770	-0.334%	473,497	+25.054%
2024-03-15	50.70	50.9900	50.2200	50.940	+0.059%	777,237	+24.637%
2024-03-14	51.74	52.3200	50.6300	50.910	-2.602%	243,964	+24.710%
2024-03-13	53.12	53.5200	51.9800	52.270	-1.840%	197,534	+21.465%
2024-03-12	53.69	53.8100	53.0350	53.250	-1.316%	232,169	+19.230%
2024-03-11	52.97	53.9700	52.8200	53.960	+1.658%	210,758	+17.661%
2024-03-08	53.72	53.9400	53.0000	53.080	-0.357%	156,126	+19.612%
2024-03-07	53.41	54.0500	53.1600	53.270	+0.019%	162,785	+19.185%
2024-03-06	53.40	54.4600	53.0400	53.260	-0.131%	189,783	+19.208%
2024-03-05	53.74	54.0400	53.0500	53.330	-1.222%	189,045	+19.051%
2024-03-04	54.31	54.5400	53.3700	53.990	-0.972%	269,136	+17.596%
2024-03-01	54.55	54.9600	54.0900	54.520	-0.073%	227,564	+16.453%
2024-02-29	55.31	55.4000	54.2600	54.560	-0.018%	215,276	+16.367%
2024-02-28	54.61	55.6400	54.3400	54.570	-0.402%	360,390	+16.346%
2024-02-27	53.85	55.0400	53.6400	54.790	+2.776%	347,871	+15.879%
2024-02-26	53.59	54.3200	53.1000	53.310	-1.150%	157,882	+19.096%
2024-02-23	52.35	54.2100	52.3500	53.930	+2.998%	216,161	+17.727%
2024-02-22	52.79	53.3100	52.2300	52.360	-1.319%	225,149	+21.257%
2024-02-21	52.16	53.1100	51.8600	53.060	+1.882%	177,733	+19.657%
2024-02-20	52.47	52.7424	51.9500	52.080	-1.902%	171,726	+21.909%
2024-02-16	53.49	53.5850	52.9250	53.090	-1.007%	167,462	+19.589%
2024-02-15	53.29	53.9600	52.8500	53.630	+1.342%	282,024	+18.385%
2024-02-14	53.07	53.9700	52.0450	52.920	+0.800%	236,453	+19.974%
2024-02-13	53.14	53.9100	52.1300	52.500	-4.004%	345,284	+20.933%
2024-02-12	53.99	55.4700	53.9900	54.690	+1.844%	324,286	+16.091%
2024-02-09	53.34	53.7300	51.9900	53.700	+0.675%	428,733	+18.231%
2024-02-08	49.17	53.3600	48.0000	53.340	+15.056%	1,014,392	+19.029%
2024-02-07	46.26	46.5400	45.2700	46.360	-0.151%	514,553	+36.950%
2024-02-06	46.30	46.7400	46.0100	46.430	+0.216%	450,069	+36.743%
2024-02-05	47.53	47.9000	46.2750	46.330	-3.600%	501,632	+37.039%
2024-02-02	50.04	50.1000	48.0000	48.060	-5.282%	478,141	+32.106%
2024-02-01	50.29	50.8100	49.9300	50.740	+0.855%	399,123	+25.128%
2024-01-31	52.19	52.1900	50.1800	50.310	-3.584%	437,798	+26.198%
2024-01-30	52.22	53.1000	51.3500	52.180	-0.439%	259,923	+21.675%
2024-01-29	51.80	52.4400	51.5300	52.410	+1.041%	633,835	+21.141%
2024-01-26	52.63	52.6500	51.8700	51.870	-0.632%	285,482	+22.402%
2024-01-25	52.86	52.8600	52.0050	52.200	-0.134%	204,657	+21.628%
2024-01-24	52.83	53.3000	52.0750	52.270	-0.343%	293,575	+21.465%
2024-01-23	53.41	53.6200	52.3000	52.450	-0.776%	328,980	+21.049%
2024-01-22	52.31	53.8500	52.3100	52.860	+1.498%	257,631	+20.110%
2024-01-19	52.50	53.0900	51.8050	52.080	-0.096%	391,432	+21.909%
2024-01-18	51.54	52.1600	51.3800	52.130	+1.047%	172,959	+21.792%
2024-01-17	51.30	51.6600	50.7900	51.590	-0.077%	202,445	+23.066%
2024-01-16	52.33	52.3300	51.0400	51.630	-1.732%	426,291	+22.971%
2024-01-12	51.91	52.5700	51.6800	52.540	+2.317%	469,699	+20.841%
2024-01-11	50.46	51.3800	50.1400	51.350	+1.282%	244,793	+23.642%
2024-01-10	50.55	51.1200	50.3100	50.700	-0.099%	242,256	+25.227%
2024-01-09	50.55	51.3200	50.3400	50.750	-0.801%	227,342	+25.103%
2024-01-08	50.64	51.3850	50.0500	51.160	+0.550%	348,722	+24.101%
2024-01-05	51.65	52.0400	50.8100	50.880	-2.079%	239,661	+24.784%
2024-01-04	52.21	52.4600	51.6600	51.960	-0.154%	333,783	+22.190%
2024-01-03	52.87	52.9700	52.0200	52.040	-2.033%	221,618	+22.002%
2024-01-02	52.74	53.5600	52.7100	53.120	-0.169%	224,442	+19.522%
2023-12-29	53.44	55.3900	52.6800	53.210	-0.262%	156,077	+19.320%
2023-12-28	53.23	54.0300	53.2200	53.350	-0.168%	124,906	+19.007%
2023-12-27	53.62	53.9999	53.0496	53.440	-0.558%	106,709	+18.806%
2023-12-26	53.83	54.1700	53.3200	53.740	+0.112%	178,651	+18.143%
2023-12-22	53.86	54.1600	53.5900	53.680	+0.168%	132,281	+18.275%
2023-12-21	52.93	53.6700	52.9300	53.590	+2.154%	139,513	+18.474%
2023-12-20	53.43	54.1300	52.4300	52.460	-1.428%	257,639	+21.026%
2023-12-19	52.96	53.8550	52.0800	53.220	+0.815%	358,153	+19.297%
2023-12-18	53.44	53.5000	52.6350	52.790	-0.659%	590,107	+20.269%
2023-12-15	53.64	53.6400	52.7600	53.140	-0.617%	1,099,265	+19.477%
2023-12-14	53.26	54.4800	53.0700	53.470	+1.365%	400,588	+18.739%
2023-12-13	51.85	52.8100	51.1900	52.750	+1.755%	329,198	+20.360%
2023-12-12	51.97	52.4300	51.4200	51.840	-0.785%	217,357	+22.473%
2023-12-11	52.44	52.6000	52.0500	52.250	+0.057%	221,534	+21.512%
2023-12-08	52.30	52.5600	51.2500	52.220	-0.779%	395,052	+21.582%
2023-12-07	52.64	53.1150	52.1600	52.630	-0.548%	225,638	+20.635%
2023-12-06	52.10	53.5900	51.8550	52.920	+2.399%	221,856	+19.974%
2023-12-05	52.70	52.8600	51.1700	51.680	-1.805%	462,722	+22.852%
2023-12-04	52.79	53.1300	51.5673	52.630	-0.246%	462,777	+20.635%
2023-12-01	49.85	52.8700	49.3900	52.760	+7.258%	348,514	+20.337%