Dark

HCSG
Healthcare Services Group
stock NASDAQ

At Close

Jul 22, 2026 3:59:57 PM EDT

23.56USD-5.020%(-1.24)1,684,382

18.49Bid 29.64Ask 11.15Spread

Pre-market

Jul 22, 2026 9:28:47 AM EDT

24.21USD-2.379%(-0.59)9,788

After-hours

Jul 22, 2026 4:00:30 PM EDT

23.56USD+0.021%(0.00)176,479

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	23.9100	24.9000	21.4900	23.5600	-5.000%	1,684,382	0.000%
2026-07-21	24.8100	25.0950	24.4000	24.8000	-0.601%	772,153	-5.000%
2026-07-20	25.3350	25.5900	24.8500	24.9500	-1.422%	768,409	-5.571%
2026-07-17	24.7600	25.3300	24.7600	25.3100	+1.301%	572,442	-6.914%
2026-07-16	24.3600	24.9900	24.1200	24.9850	+2.566%	768,904	-5.703%
2026-07-15	24.0300	24.5900	24.0300	24.3600	+1.585%	721,583	-3.284%
2026-07-14	24.0400	24.1599	23.5700	23.9800	-0.250%	437,313	-1.751%
2026-07-13	23.9100	24.3100	23.8200	24.0400	+1.051%	504,922	-1.997%
2026-07-10	24.3100	24.6750	23.5500	23.7900	-1.409%	559,513	-0.967%
2026-07-09	23.9100	24.2800	23.8750	24.1300	+1.005%	588,063	-2.362%
2026-07-08	24.4900	24.9650	23.8000	23.8900	-2.050%	747,651	-1.381%
2026-07-07	24.6600	24.7000	24.1900	24.3900	-0.934%	556,022	-3.403%
2026-07-06	25.2000	25.7496	24.4600	24.6200	-2.107%	532,035	-4.305%
2026-07-02	24.9500	25.2650	24.5803	25.1500	+0.159%	699,723	-6.322%
2026-07-01	24.5600	25.5500	24.4600	25.1100	+2.239%	573,351	-6.173%
2026-06-30	24.4200	24.9100	24.1100	24.5600	+0.245%	610,731	-4.072%
2026-06-29	24.2500	24.5400	23.7500	24.5000	+0.782%	482,422	-3.837%
2026-06-26	23.6200	24.5200	23.5400	24.3100	+2.878%	2,346,374	-3.085%
2026-06-25	23.4900	23.9300	23.4500	23.6300	+0.212%	466,244	-0.296%
2026-06-24	22.6800	23.6700	22.6500	23.5800	+4.106%	882,861	-0.085%
2026-06-23	22.5700	22.9300	22.3100	22.6500	+0.488%	598,418	+4.018%
2026-06-22	22.8200	23.2500	22.5000	22.5400	-1.744%	1,041,943	+4.525%
2026-06-18	22.6700	22.9800	22.4400	22.9400	+2.548%	1,686,563	+2.703%
2026-06-17	22.4600	22.7300	22.2600	22.3700	-0.842%	735,809	+5.320%
2026-06-16	22.5600	22.7800	22.2100	22.5600	+1.211%	503,076	+4.433%
2026-06-15	22.6200	22.6300	22.2000	22.2900	-0.380%	649,811	+5.698%
2026-06-12	21.6200	22.3800	21.6000	22.3750	+3.684%	525,162	+5.296%
2026-06-11	21.3900	21.7000	21.1598	21.5800	+1.267%	622,391	+9.175%
2026-06-10	21.3300	21.8950	21.2900	21.3100	0.000%	762,009	+10.558%
2026-06-09	20.6400	21.3600	20.6400	21.3100	+3.799%	529,938	+10.558%
2026-06-08	20.4500	20.7150	20.4000	20.5300	+0.785%	438,143	+14.759%
2026-06-05	20.5000	20.6750	20.1850	20.3700	-0.391%	516,770	+15.660%
2026-06-04	20.5800	20.7600	20.3100	20.4500	+1.288%	716,856	+15.208%
2026-06-03	20.1900	20.2700	19.9000	20.1900	-0.247%	638,049	+16.691%
2026-06-02	20.0000	20.2800	19.6600	20.2400	+1.505%	684,495	+16.403%
2026-06-01	20.4900	20.6200	19.4200	19.9400	-3.204%	735,062	+18.154%
2026-05-29	20.7700	21.2400	20.5400	20.6000	-0.627%	926,867	+14.369%
2026-05-28	20.5300	20.7800	20.4600	20.7300	+0.631%	470,832	+13.652%
2026-05-27	20.5600	20.9700	20.4500	20.6000	+1.378%	516,961	+14.369%
2026-05-26	20.4400	20.6000	20.1700	20.3200	-0.538%	1,009,499	+15.945%
2026-05-22	20.2400	20.6500	20.1100	20.4300	+1.089%	506,389	+15.321%
2026-05-21	20.4900	20.4950	20.0100	20.2100	-2.930%	468,316	+16.576%
2026-05-20	20.7900	21.0800	20.5800	20.8200	+0.144%	587,394	+13.160%
2026-05-19	21.3000	21.3700	20.7800	20.7900	-3.482%	727,679	+13.324%
2026-05-18	21.2800	21.9050	21.2800	21.5400	+1.365%	459,942	+9.378%
2026-05-15	21.5100	21.7050	21.2400	21.2500	-1.666%	426,764	+10.871%
2026-05-14	21.6100	22.1900	21.4350	21.6100	+0.512%	372,409	+9.024%
2026-05-13	22.1200	22.1450	21.1650	21.5000	-2.803%	637,787	+9.581%
2026-05-12	22.3300	22.5200	21.6300	22.1200	-1.029%	412,965	+6.510%
2026-05-11	23.0600	23.1100	22.2000	22.3500	-3.079%	532,524	+5.414%
2026-05-08	22.4000	23.1000	22.2400	23.0600	+3.362%	451,888	+2.168%
2026-05-07	22.1400	22.6225	22.0800	22.3100	+1.087%	744,479	+5.603%
2026-05-06	21.9900	22.4900	21.7900	22.0700	+1.565%	604,950	+6.751%
2026-05-05	21.3000	21.9200	21.2700	21.7300	+2.937%	552,040	+8.422%
2026-05-04	21.2200	21.5850	21.0100	21.1100	-0.892%	654,600	+11.606%
2026-05-01	21.6000	21.9000	21.0100	21.3000	-0.514%	517,827	+10.610%
2026-04-30	21.3400	21.5400	20.8900	21.4100	+0.375%	551,395	+10.042%
2026-04-29	21.6900	22.0100	21.2400	21.3300	-1.113%	907,988	+10.455%
2026-04-28	21.8000	21.9550	21.4200	21.5700	-0.599%	736,137	+9.226%
2026-04-27	22.2400	22.5050	21.5900	21.7000	-3.211%	683,418	+8.571%
2026-04-24	21.6100	22.7900	21.5400	22.4200	+3.989%	993,706	+5.085%
2026-04-23	22.8900	22.8900	21.1900	21.5600	-5.810%	1,607,197	+9.276%
2026-04-22	24.0000	24.3900	21.8700	22.8900	+18.295%	2,594,846	+2.927%
2026-04-21	19.3400	19.6700	19.2100	19.3500	+0.155%	1,012,475	+21.757%
2026-04-20	19.1100	19.4708	19.1100	19.3200	+0.782%	450,555	+21.946%
2026-04-17	18.9700	19.4300	18.7600	19.1700	+2.404%	440,449	+22.900%
2026-04-16	19.2600	19.4850	18.5950	18.7200	-2.804%	435,753	+25.855%
2026-04-15	18.9400	19.2800	18.9300	19.2600	+1.209%	412,803	+22.326%
2026-04-14	19.1900	19.6100	18.9300	19.0300	-0.834%	757,212	+23.805%
2026-04-13	19.3300	19.4500	18.8900	19.1900	-1.539%	675,434	+22.772%
2026-04-10	19.2300	19.6200	19.1700	19.4900	+0.828%	526,984	+20.883%
2026-04-09	19.0700	19.3800	18.9400	19.3300	+0.677%	531,189	+21.883%
2026-04-08	19.4400	19.7600	19.0950	19.2000	+2.019%	1,285,378	+22.708%
2026-04-07	18.7300	19.0800	18.6900	18.8200	+0.160%	623,698	+25.186%
2026-04-06	18.3700	18.8200	18.3700	18.7900	+2.398%	741,671	+25.386%
2026-04-02	17.6000	18.3700	17.2500	18.3500	+2.801%	671,628	+28.392%
2026-04-01	18.5600	18.8400	17.8500	17.8500	-3.774%	558,161	+31.989%
2026-03-31	18.8500	19.1350	18.0750	18.5500	-0.802%	475,207	+27.008%
2026-03-30	18.6300	18.8500	18.4900	18.7000	+1.136%	549,474	+25.989%
2026-03-27	19.1100	19.1350	18.4400	18.4900	-3.244%	430,229	+27.420%
2026-03-26	19.4700	19.7050	19.0000	19.1100	-2.946%	421,659	+23.286%
2026-03-25	19.5900	19.9100	19.2650	19.6900	+1.600%	430,027	+19.655%
2026-03-24	19.3000	19.5700	19.1250	19.3800	-0.768%	551,330	+21.569%
2026-03-23	19.5300	19.8300	19.3000	19.5300	+2.952%	627,479	+20.635%
2026-03-20	19.1600	19.6300	18.7500	18.9700	-0.992%	2,058,423	+24.196%
2026-03-19	19.2700	19.9000	18.9100	19.1600	-1.491%	1,062,960	+22.965%
2026-03-18	19.7300	19.8350	19.3900	19.4500	-2.212%	846,672	+21.131%
2026-03-17	20.1600	20.6700	19.8600	19.8900	-1.241%	758,598	+18.451%
2026-03-16	19.7200	20.2900	19.7200	20.1400	+3.071%	699,955	+16.981%
2026-03-13	19.5300	20.0000	18.8900	19.5400	+0.618%	945,199	+20.573%
2026-03-12	19.7600	20.0600	19.3900	19.4200	-3.094%	439,950	+21.318%
2026-03-11	20.0000	20.2499	19.6800	20.0400	-0.497%	366,590	+17.565%
2026-03-10	20.5400	20.6550	20.0813	20.1400	-2.422%	563,248	+16.981%
2026-03-09	20.4200	20.6900	19.8400	20.6400	-0.048%	524,914	+14.147%
2026-03-06	20.5700	20.7600	20.2800	20.6500	-1.573%	475,742	+14.092%
2026-03-05	21.0000	21.2600	20.7900	20.9800	-1.549%	361,061	+12.297%
2026-03-04	21.4500	21.7800	21.1100	21.3100	+0.047%	566,350	+10.558%
2026-03-03	21.3050	21.6499	20.8500	21.3000	-4.140%	751,191	+10.610%
2026-03-02	21.4900	22.3900	21.4800	22.2200	+2.067%	583,160	+6.031%
2026-02-27	21.5600	21.7800	21.3900	21.7700	+0.046%	710,480	+8.222%
2026-02-26	21.5800	21.8400	21.3759	21.7600	+0.834%	651,349	+8.272%
2026-02-25	21.5800	21.7300	21.1600	21.5800	+0.841%	636,460	+9.175%
2026-02-24	20.9800	21.4350	20.8650	21.4000	+2.835%	1,009,762	+10.093%
2026-02-23	20.4500	20.8200	20.1600	20.8100	+0.824%	1,142,020	+13.215%
2026-02-20	20.4000	21.0300	20.3100	20.6400	+2.077%	1,102,459	+14.147%
2026-02-19	20.1700	20.4900	20.0600	20.2200	-0.345%	596,158	+16.518%
2026-02-18	20.8400	21.4300	19.8700	20.2900	-3.058%	1,118,361	+16.116%
2026-02-17	21.4300	21.6000	20.4500	20.9300	-3.057%	1,296,541	+12.566%
2026-02-13	21.3300	21.6050	20.9200	21.5900	+1.172%	682,934	+9.125%
2026-02-12	22.6900	22.9800	21.0100	21.3400	-4.219%	1,690,279	+10.403%
2026-02-11	20.4900	22.4900	20.0400	22.2800	+15.800%	3,364,069	+5.745%
2026-02-10	18.9300	19.4000	18.9300	19.2400	+1.477%	451,658	+22.453%
2026-02-09	19.2600	19.6100	18.8900	18.9600	-2.268%	385,687	+24.262%
2026-02-06	19.5600	19.8150	19.3096	19.4000	-0.411%	785,552	+21.443%
2026-02-05	19.3200	19.6350	19.2200	19.4800	+0.933%	608,377	+20.945%
2026-02-04	19.2700	19.5100	19.0500	19.3000	+0.312%	500,411	+22.073%
2026-02-03	19.2000	19.3000	18.8900	19.2400	+0.052%	714,285	+22.453%
2026-02-02	18.7700	19.4000	18.6200	19.2300	+2.179%	604,343	+22.517%
2026-01-30	18.4300	19.0700	18.2680	18.8200	+1.074%	1,122,125	+25.186%
2026-01-29	18.5900	18.9550	18.4700	18.6200	+0.377%	562,909	+26.531%
2026-01-28	18.7400	18.8400	18.4900	18.5500	-0.483%	393,642	+27.008%
2026-01-27	19.0200	19.0400	18.5001	18.6400	-2.357%	357,187	+26.395%
2026-01-26	18.8800	19.1400	18.8100	19.0900	+0.952%	540,892	+23.415%
2026-01-23	18.8900	19.1900	18.8000	18.9100	-0.526%	435,425	+24.590%
2026-01-22	19.0500	19.2800	18.9000	19.0100	+0.053%	466,848	+23.935%
2026-01-21	18.9000	19.0350	18.6500	19.0000	+0.903%	467,924	+24.000%
2026-01-20	18.9300	19.3300	18.7450	18.8300	-1.362%	530,296	+25.119%
2026-01-16	19.2200	19.4300	19.0700	19.0900	-1.190%	475,716	+23.415%
2026-01-15	18.7900	19.3800	18.6200	19.3200	+2.821%	506,765	+21.946%
2026-01-14	19.1800	19.2600	18.6750	18.7900	-2.541%	481,863	+25.386%
2026-01-13	19.4400	19.5700	19.1100	19.2800	-0.772%	351,015	+22.199%
2026-01-12	19.2100	19.5900	19.0919	19.4300	+0.621%	463,652	+21.256%
2026-01-09	19.0900	19.3600	18.9100	19.3100	+0.994%	544,736	+22.009%
2026-01-08	19.0600	19.4150	18.8150	19.1200	-0.417%	604,719	+23.222%
2026-01-07	18.8700	19.4550	18.6900	19.2000	+1.749%	666,990	+22.708%
2026-01-06	17.9500	18.8900	17.8501	18.8700	+4.456%	1,003,553	+24.854%
2026-01-05	17.2700	18.3000	17.2600	18.0650	+4.121%	782,384	+30.418%
2026-01-02	19.1400	19.3500	16.7800	17.3500	-9.257%	2,400,303	+35.793%
2025-12-31	19.8000	19.8800	19.1100	19.1200	-3.386%	568,918	+23.222%
2025-12-30	19.8700	19.8700	19.6300	19.7900	-0.403%	406,161	+19.050%
2025-12-29	19.5700	19.8750	19.2900	19.8700	+1.223%	562,422	+18.571%
2025-12-26	19.6400	19.6500	19.4500	19.6300	-0.051%	386,749	+20.020%
2025-12-24	19.6100	19.9800	19.5500	19.6400	+0.306%	350,873	+19.959%
2025-12-23	19.6500	19.8700	19.2600	19.5800	-0.508%	623,619	+20.327%
2025-12-22	19.5100	20.2600	19.5100	19.6800	+0.716%	1,461,605	+19.715%
2025-12-19	19.0600	19.5800	19.0100	19.5400	+1.930%	3,796,758	+20.573%
2025-12-18	19.3500	19.4928	19.0800	19.1700	+0.157%	633,745	+22.900%
2025-12-17	19.0700	19.3600	18.9500	19.1400	+0.262%	663,358	+23.093%
2025-12-16	19.4300	19.6900	18.8450	19.0900	-1.395%	867,135	+23.415%
2025-12-15	19.3800	19.5900	19.0100	19.3600	-0.052%	800,629	+21.694%
2025-12-12	19.4600	19.5700	19.0950	19.3700	-0.206%	981,022	+21.631%
2025-12-11	18.7300	19.4700	18.6050	19.4100	+3.741%	941,415	+21.381%
2025-12-10	18.3700	18.7500	18.3100	18.7100	+1.630%	661,715	+25.922%
2025-12-09	18.0900	18.4800	18.0301	18.4100	+1.938%	594,334	+27.974%
2025-12-08	18.8800	18.8800	17.9600	18.0600	-4.343%	737,193	+30.454%
2025-12-05	18.8300	19.0000	18.5500	18.8800	+0.479%	619,297	+24.788%
2025-12-04	18.7700	18.9100	18.6900	18.7900	-0.106%	513,884	+25.386%
2025-12-03	18.8100	19.0150	18.7100	18.8100	-0.159%	427,370	+25.253%
2025-12-02	18.8800	19.0500	18.6450	18.8400	0.000%	669,306	+25.053%
2025-12-01	18.5600	19.0650	18.4501	18.8400	+0.319%	493,905	+25.053%
2025-11-28	18.8400	18.8950	18.6400	18.7800	-0.897%	236,240	+25.453%
2025-11-26	18.9100	19.2199	18.8650	18.9500	+0.477%	934,718	+24.327%
2025-11-25	18.6600	19.1500	18.6150	18.8600	+1.398%	647,994	+24.920%
2025-11-24	17.9700	18.7000	17.6150	18.6000	+3.506%	1,003,324	+26.667%
2025-11-21	17.3200	18.2350	17.2600	17.9700	+3.753%	662,794	+31.107%
2025-11-20	17.4600	17.6000	17.2700	17.3200	+0.406%	535,173	+36.028%
2025-11-19	17.2400	17.4800	17.0300	17.2500	+0.349%	422,490	+36.580%
2025-11-18	17.0100	17.2200	16.9050	17.1900	+0.999%	350,116	+37.056%
2025-11-17	17.3400	17.4400	16.9700	17.0200	-1.902%	394,402	+38.425%
2025-11-14	17.2300	17.4800	17.1600	17.3500	+0.087%	342,477	+35.793%
2025-11-13	17.3500	17.6000	17.1900	17.3350	-2.062%	397,343	+35.910%
2025-11-12	17.7400	18.1400	17.5900	17.7000	-0.225%	447,946	+33.107%
2025-11-11	17.6000	17.8250	17.3700	17.7400	+0.853%	337,676	+32.807%
2025-11-10	17.3800	17.6650	17.2150	17.5900	+1.912%	583,081	+33.940%
2025-11-07	17.5100	17.7100	17.1400	17.2600	-1.259%	590,255	+36.501%
2025-11-06	17.9100	17.9100	17.4400	17.4800	-2.835%	659,507	+34.783%
2025-11-05	18.0900	18.3400	17.8350	17.9900	-0.222%	859,162	+30.962%
2025-11-04	17.8400	18.2000	17.6600	18.0300	+0.839%	627,045	+30.671%
2025-11-03	17.8700	17.9300	17.5600	17.8800	+0.056%	789,669	+31.767%
2025-10-31	18.2200	18.4600	17.7300	17.8700	-2.403%	804,929	+31.841%
2025-10-30	18.7400	18.7500	17.9950	18.3100	-2.658%	1,097,615	+28.673%
2025-10-29	19.2300	19.4600	18.5400	18.8100	-2.184%	957,408	+25.253%
2025-10-28	18.9300	19.2500	18.7500	19.2300	+1.531%	1,239,705	+22.517%
2025-10-27	18.5400	19.1200	18.4100	18.9400	+2.434%	960,205	+24.393%
2025-10-24	18.6100	18.9400	18.3300	18.4900	-0.645%	738,373	+27.420%
2025-10-23	18.8600	19.7700	18.4300	18.6100	-1.273%	1,394,376	+26.599%
2025-10-22	18.4600	19.9999	18.1400	18.8500	+13.760%	1,876,392	+24.987%
2025-10-21	16.4300	16.6450	16.4000	16.5700	+0.729%	497,659	+42.185%
2025-10-20	16.4700	16.5850	16.2700	16.4500	+0.612%	370,688	+43.222%
2025-10-17	16.3200	16.4650	16.0850	16.3500	-0.426%	720,646	+44.098%
2025-10-16	16.4700	16.6500	16.1700	16.4200	-0.304%	661,707	+43.484%
2025-10-15	16.4700	16.5500	16.1900	16.4700	+2.045%	447,694	+43.048%
2025-10-14	15.5200	16.1500	15.4950	16.1400	+3.197%	365,630	+45.973%
2025-10-13	15.3700	15.6800	15.3600	15.6400	+3.030%	480,698	+50.639%
2025-10-10	15.7600	15.9475	15.1300	15.1800	-3.680%	541,723	+55.204%
2025-10-09	15.9900	16.0600	15.7050	15.7600	-1.500%	349,300	+49.492%
2025-10-08	16.0500	16.1300	15.9400	16.0000	+0.503%	402,902	+47.250%
2025-10-07	16.2500	16.3400	15.8200	15.9200	-1.728%	453,211	+47.990%
2025-10-06	16.3000	16.5000	16.1400	16.2000	-0.613%	505,558	+45.432%
2025-10-03	16.6200	16.7000	16.2550	16.3000	-1.451%	525,461	+44.540%
2025-10-02	16.1600	16.6300	16.1558	16.5400	+1.785%	781,368	+42.443%
2025-10-01	16.6700	16.9100	16.2300	16.2500	-3.446%	843,390	+44.985%
2025-09-30	16.4600	16.8700	16.4600	16.8300	+2.062%	1,399,036	+39.988%
2025-09-29	16.3600	16.5100	16.1500	16.4900	+0.795%	1,020,780	+42.874%
2025-09-26	16.3500	16.7900	16.0400	16.3600	0.000%	857,728	+44.010%
2025-09-25	16.4300	16.5300	16.1900	16.3600	-1.327%	892,669	+44.010%
2025-09-24	16.0800	16.5950	15.9200	16.5800	+3.431%	877,150	+42.099%
2025-09-23	16.1200	16.2350	15.8000	16.0300	-0.682%	659,506	+46.974%
2025-09-22	15.8200	16.2100	15.7000	16.1400	+1.958%	749,165	+45.973%
2025-09-19	15.9800	16.0800	15.7150	15.8300	-1.001%	1,311,441	+48.831%
2025-09-18	15.6200	16.0700	15.5950	15.9900	+2.763%	468,358	+47.342%
2025-09-17	15.6900	15.9300	15.5200	15.5600	-0.384%	488,289	+51.414%
2025-09-16	15.9700	15.9700	15.5100	15.6200	-2.192%	558,513	+50.832%
2025-09-15	16.0200	16.0801	15.4100	15.9700	-0.312%	713,705	+47.527%
2025-09-12	16.4000	16.4500	16.0000	16.0200	-3.144%	646,166	+47.066%
2025-09-11	15.8200	16.5900	15.8200	16.5400	+4.584%	759,861	+42.443%
2025-09-10	16.0600	16.1800	15.7950	15.8150	-1.831%	781,339	+48.972%
2025-09-09	15.8500	16.1200	15.7200	16.1100	+1.257%	673,146	+46.245%
2025-09-08	15.8800	16.1800	15.8196	15.9100	+0.505%	732,702	+48.083%
2025-09-05	15.8300	15.9500	15.6800	15.8300	+0.508%	646,461	+48.831%
2025-09-04	15.7800	15.7900	15.4450	15.7500	-0.190%	706,347	+49.587%
2025-09-03	15.7500	15.8900	15.6800	15.7800	-0.379%	708,826	+49.303%
2025-09-02	15.4000	15.9300	15.3618	15.8400	+1.473%	619,610	+48.737%
2025-08-29	15.7000	15.8350	15.5400	15.6100	-0.383%	455,376	+50.929%
2025-08-28	15.5900	15.6900	15.4000	15.6700	+0.578%	527,979	+50.351%
2025-08-27	15.3900	15.6050	15.2800	15.5800	+0.711%	541,564	+51.220%
2025-08-26	15.4800	15.7800	15.3300	15.4700	-0.129%	741,898	+52.295%
2025-08-25	15.7400	15.8900	15.4250	15.4900	-1.807%	583,431	+52.098%
2025-08-22	15.3500	15.8000	15.3290	15.7750	+3.681%	645,574	+49.350%
2025-08-21	15.1400	15.4300	15.1400	15.2150	-0.098%	497,540	+54.847%
2025-08-20	15.3900	15.5700	15.1100	15.2300	-1.040%	572,050	+54.695%
2025-08-19	15.3100	15.8000	15.3100	15.3900	+0.523%	709,074	+53.086%
2025-08-18	15.0700	15.3550	15.0350	15.3100	+1.931%	575,765	+53.886%
2025-08-15	15.1400	15.1950	14.9200	15.0200	-0.464%	852,998	+56.858%
2025-08-14	15.1000	15.3300	14.8200	15.0900	-1.179%	1,053,502	+56.130%
2025-08-13	14.8500	15.3100	14.6900	15.2700	+2.898%	1,169,832	+54.289%
2025-08-12	14.5900	14.8600	14.4150	14.8400	+2.557%	853,912	+58.760%
2025-08-11	14.4500	14.6100	14.2000	14.4700	+0.556%	1,044,311	+62.820%
2025-08-08	13.7800	14.4000	13.7500	14.3900	+4.807%	886,206	+63.725%
2025-08-07	14.0700	14.1100	13.6910	13.7300	-1.858%	838,924	+71.595%
2025-08-06	13.9500	14.0300	13.8100	13.9900	+0.143%	822,701	+68.406%
2025-08-05	13.8800	14.1600	13.6450	13.9700	+0.939%	1,809,127	+68.647%
2025-08-04	13.0700	13.8600	13.0600	13.8400	+5.891%	1,048,889	+70.231%
2025-08-01	12.9400	13.1000	12.8400	13.0700	+0.461%	924,999	+80.260%
2025-07-31	13.2400	13.3050	12.9700	13.0100	-2.765%	794,216	+81.091%
2025-07-30	13.3700	13.5600	13.1700	13.3800	+0.829%	916,170	+76.084%
2025-07-29	13.7000	13.7000	13.2600	13.2700	+0.151%	837,647	+77.543%
2025-07-28	13.2000	13.3550	13.0700	13.2500	0.000%	921,608	+77.811%
2025-07-25	13.6200	13.6650	13.1250	13.2500	-2.859%	950,040	+77.811%
2025-07-24	14.6100	14.6100	13.5400	13.6400	-6.767%	1,388,344	+72.727%
2025-07-23	13.6400	15.3800	13.4650	14.6300	+12.107%	2,626,494	+61.039%
2025-07-22	12.7300	13.0700	12.6700	13.0500	+2.433%	1,270,065	+80.536%
2025-07-21	12.7900	12.8800	12.6650	12.7400	+0.394%	678,236	+84.929%
2025-07-18	13.1300	13.1300	12.6600	12.6900	-2.309%	627,847	+85.658%
2025-07-17	13.1400	13.2500	12.9500	12.9900	-1.591%	674,331	+81.370%
2025-07-16	13.1300	13.2100	12.9700	13.2000	+0.610%	574,935	+78.485%
2025-07-15	13.4400	13.4550	12.9600	13.1200	-1.796%	874,088	+79.573%
2025-07-14	13.5300	13.5600	13.1950	13.3600	-1.256%	1,048,020	+76.347%
2025-07-11	13.8200	13.8700	13.3650	13.5300	-2.098%	690,675	+74.132%
2025-07-10	14.6000	14.7450	12.7500	13.8200	-5.730%	1,970,764	+70.478%
2025-07-09	14.8900	14.8900	14.4500	14.6600	-0.170%	512,239	+60.709%
2025-07-08	14.8600	15.0600	14.6550	14.6850	-0.575%	461,543	+60.436%
2025-07-07	15.1000	15.1900	14.7300	14.7700	-2.444%	452,963	+59.513%
2025-07-03	14.9500	15.1500	14.7600	15.1400	+1.373%	293,162	+55.614%
2025-07-02	15.4800	15.5750	14.8900	14.9350	-3.831%	685,910	+57.750%
2025-07-01	15.0200	15.7300	14.9850	15.5300	+3.327%	788,454	+51.706%
2025-06-30	14.9200	15.0750	14.7950	15.0300	+0.670%	846,297	+56.753%
2025-06-27	14.9000	14.9400	14.6725	14.9300	+0.201%	1,654,289	+57.803%
2025-06-26	14.8700	14.9198	14.7100	14.9000	+1.292%	442,490	+58.121%
2025-06-25	14.5000	14.7400	14.4300	14.7100	+1.309%	530,808	+60.163%
2025-06-24	14.3800	14.5300	14.2400	14.5200	+1.538%	501,218	+62.259%
2025-06-23	14.3000	14.3900	14.0900	14.3000	-0.418%	432,360	+64.755%
2025-06-20	14.5700	14.6350	14.2350	14.3600	-0.554%	1,856,523	+64.067%
2025-06-18	14.5200	14.7200	14.3600	14.4400	-0.414%	564,533	+63.158%
2025-06-17	14.7600	14.8050	14.4800	14.5000	-2.750%	610,151	+62.483%
2025-06-16	14.7300	15.3425	14.7300	14.9100	+1.775%	1,084,246	+58.015%
2025-06-13	14.6100	14.7400	14.4500	14.6500	-1.147%	700,142	+60.819%
2025-06-12	14.7000	14.8800	14.5950	14.8200	+0.271%	664,683	+58.974%
2025-06-11	14.6000	14.8200	14.5000	14.7800	+1.372%	792,135	+59.405%
2025-06-10	14.7000	14.8000	14.5450	14.5800	-0.342%	458,547	+61.591%
2025-06-09	14.5000	14.6550	14.3700	14.6300	+1.316%	547,721	+61.039%
2025-06-06	14.3200	14.5000	14.1200	14.4400	+2.049%	689,436	+63.158%
2025-06-05	14.2100	14.2750	14.0300	14.1500	-0.702%	707,360	+66.502%
2025-06-04	14.0700	14.4300	13.9350	14.2500	+0.921%	830,740	+65.333%
2025-06-03	13.9600	14.1850	13.9114	14.1200	+0.929%	468,449	+66.856%
2025-06-02	14.0200	14.1050	13.8000	13.9900	-0.780%	546,416	+68.406%
2025-05-30	14.0600	14.2100	14.0100	14.1000	-0.424%	638,513	+67.092%
2025-05-29	14.0600	14.1800	13.9900	14.1600	+1.071%	525,918	+66.384%
2025-05-28	14.1900	14.3400	13.9950	14.0100	-1.753%	566,277	+68.166%
2025-05-27	14.4000	14.5800	14.2200	14.2600	+0.423%	597,650	+65.217%
2025-05-23	14.2800	14.8399	14.1180	14.2000	-0.560%	560,413	+65.915%
2025-05-22	14.5000	14.5300	14.1700	14.2800	-1.517%	410,938	+64.986%
2025-05-21	14.5800	14.6650	14.3900	14.5000	-1.894%	474,992	+62.483%
2025-05-20	14.7100	14.8300	14.6000	14.7800	+0.750%	369,863	+59.405%
2025-05-19	14.7300	14.7400	14.5600	14.6700	-0.878%	550,426	+60.600%
2025-05-16	14.4600	14.8292	14.2700	14.8000	+2.351%	544,220	+59.189%
2025-05-15	14.1000	14.4850	14.1000	14.4600	+1.190%	520,640	+62.932%
2025-05-14	14.5000	14.5000	14.2200	14.2900	-1.584%	736,531	+64.871%
2025-05-13	14.6100	14.7400	14.4120	14.5200	+0.207%	511,007	+62.259%
2025-05-12	14.7000	14.8999	14.3750	14.4900	+1.542%	749,552	+62.595%
2025-05-09	14.3400	14.4600	14.2100	14.2700	-0.557%	799,951	+65.102%
2025-05-08	14.4400	14.6700	14.3300	14.3500	+0.209%	894,553	+64.181%
2025-05-07	14.4700	14.6700	14.2100	14.3200	-0.486%	866,588	+64.525%
2025-05-06	14.4800	14.7100	14.2800	14.3900	-1.235%	812,205	+63.725%
2025-05-05	14.3750	14.7900	14.1300	14.5700	-1.421%	722,697	+61.702%
2025-05-02	14.3200	14.8000	14.3200	14.7800	+1.791%	889,281	+59.405%
2025-05-01	14.1700	14.5300	14.0000	14.5200	+2.182%	963,304	+62.259%
2025-04-30	13.9200	14.2950	13.6200	14.2100	+1.283%	933,673	+65.799%
2025-04-29	13.7900	14.1700	13.6650	14.0300	+1.740%	740,327	+67.926%
2025-04-28	13.7100	13.8993	13.4800	13.7900	+0.878%	876,416	+70.848%
2025-04-25	13.4500	13.6850	13.2200	13.6700	+1.109%	1,142,990	+72.348%
2025-04-24	12.5600	13.5600	12.0350	13.5200	+10.911%	2,133,564	+74.260%
2025-04-23	11.1000	12.2000	10.8600	12.1900	+29.543%	3,007,375	+93.273%
2025-04-22	9.4200	9.5050	9.3100	9.4100	+0.427%	742,317	+150.372%
2025-04-21	9.4500	9.5300	9.1250	9.3700	-1.576%	563,729	+151.441%
2025-04-17	9.5100	9.6700	9.4100	9.5200	-0.314%	442,932	+147.479%
2025-04-16	9.6300	9.7100	9.4850	9.5500	-1.036%	391,448	+146.702%
2025-04-15	9.7200	9.8200	9.5425	9.6500	-1.430%	359,915	+144.145%
2025-04-14	9.8700	9.8700	9.6300	9.7900	+0.205%	361,888	+140.654%
2025-04-11	9.9000	9.9000	9.5200	9.7700	-0.102%	489,406	+141.146%
2025-04-10	9.9100	9.9200	9.6000	9.7800	-2.687%	452,369	+140.900%
2025-04-09	9.5700	10.3300	9.5700	10.0500	+4.253%	568,017	+134.428%
2025-04-08	10.0700	10.0700	9.5000	9.6400	-2.626%	498,955	+144.398%
2025-04-07	9.8600	10.1900	9.6400	9.9000	-1.688%	664,141	+137.980%
2025-04-04	9.9000	10.1300	9.8250	10.0700	-0.592%	655,956	+133.962%
2025-04-03	10.0100	10.1900	9.8900	10.1300	-0.881%	489,929	+132.577%
2025-04-02	9.9900	10.2400	9.9750	10.2200	+1.490%	383,583	+130.528%
2025-04-01	10.0400	10.2200	9.9700	10.0700	-0.099%	371,098	+133.962%
2025-03-31	10.3000	10.3100	10.0600	10.0800	-2.609%	580,237	+133.730%
2025-03-28	10.7200	10.7200	10.3050	10.3500	-3.631%	494,250	+127.633%
2025-03-27	10.4500	10.7600	10.4200	10.7400	+2.874%	398,591	+119.367%
2025-03-26	10.4500	10.4575	10.3121	10.4400	+0.772%	332,343	+125.670%
2025-03-25	10.3200	10.4100	10.2550	10.3600	+0.583%	510,151	+127.413%
2025-03-24	10.5000	10.5400	10.1150	10.3000	-1.152%	400,057	+128.738%
2025-03-21	10.4300	10.4300	10.1700	10.4200	-1.232%	858,827	+126.104%
2025-03-20	10.8300	10.9100	10.5200	10.5500	-3.477%	411,231	+123.318%
2025-03-19	10.9000	10.9650	10.7300	10.9300	+0.460%	305,455	+115.554%
2025-03-18	10.9400	11.0100	10.8300	10.8800	-1.091%	401,656	+116.544%
2025-03-17	10.9700	11.1950	10.9000	11.0000	+0.733%	385,528	+114.182%
2025-03-14	10.6500	10.9350	10.5400	10.9200	+2.343%	532,903	+115.751%
2025-03-13	10.8200	10.8750	10.6600	10.6700	-1.386%	522,858	+120.806%
2025-03-12	11.0400	11.0400	10.4400	10.8200	-1.904%	595,054	+117.745%
2025-03-11	10.8100	11.1650	10.7400	11.0300	+2.509%	578,844	+113.599%
2025-03-10	10.6400	10.8100	10.3500	10.7600	+0.655%	706,986	+118.959%
2025-03-07	10.5100	10.8000	10.4303	10.6900	+1.327%	599,729	+120.393%
2025-03-06	10.3700	10.6100	10.2200	10.5500	+1.054%	354,435	+123.318%
2025-03-05	10.3700	10.6100	10.3100	10.4400	+0.967%	455,114	+125.670%
2025-03-04	10.3900	10.5600	10.1700	10.3400	-1.053%	564,873	+127.853%
2025-03-03	10.5200	10.6600	10.4300	10.4500	-0.476%	462,108	+125.455%
2025-02-28	10.5700	10.5900	10.4150	10.5000	-0.474%	430,747	+124.381%
2025-02-27	10.4000	10.6000	10.3400	10.5500	+0.668%	313,145	+123.318%
2025-02-26	10.3500	10.5400	10.2200	10.4800	+0.479%	426,251	+124.809%
2025-02-25	10.5000	10.6000	10.4000	10.4300	-0.382%	443,792	+125.887%
2025-02-24	10.5900	10.6700	10.4200	10.4700	-0.758%	572,621	+125.024%
2025-02-21	10.8700	10.9310	10.5300	10.5500	-2.134%	575,213	+123.318%
2025-02-20	10.5500	10.8850	10.5500	10.7800	+1.031%	368,103	+118.553%
2025-02-19	10.4900	10.8600	10.4640	10.6700	+0.660%	923,634	+120.806%
2025-02-18	10.7900	10.8150	10.4002	10.6000	-2.214%	706,943	+122.264%
2025-02-14	11.3100	11.4250	10.8400	10.8400	-4.156%	603,670	+117.343%
2025-02-13	10.8400	11.3600	10.8000	11.3100	+5.602%	730,613	+108.311%
2025-02-12	10.0200	10.9350	10.0001	10.7100	-1.788%	885,882	+119.981%
2025-02-11	10.6300	10.9300	10.6100	10.9050	+1.916%	590,433	+116.048%
2025-02-10	10.7800	10.8500	10.6800	10.7000	-0.742%	341,289	+120.187%
2025-02-07	10.9000	11.2000	10.6900	10.7800	-1.463%	426,201	+118.553%
2025-02-06	11.0900	11.1800	10.8700	10.9400	-0.951%	438,581	+115.356%
2025-02-05	11.1300	11.2100	11.0200	11.0450	+0.045%	352,098	+113.309%
2025-02-04	11.0400	11.1700	10.8700	11.0400	+0.091%	505,338	+113.406%
2025-02-03	10.8900	11.2400	10.8300	11.0300	-0.541%	481,441	+113.599%
2025-01-31	11.1500	11.2900	10.9905	11.0900	-0.894%	359,038	+112.444%
2025-01-30	11.4800	11.5399	11.1201	11.1900	-1.496%	207,188	+110.545%