Dark

HCSG
Healthcare Services Group
stock NASDAQ

At Close

Sep 17, 2026 3:59:55 PM EDT

21.49USD-1.827%(-0.40)697,755

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.89)0

After-hours

Sep 15, 2026 4:09:30 PM EDT

21.91USD-0.091%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	22.0900	22.1200	21.4300	21.4900	-1.827%	724,357	0.000%
2026-09-16	21.9100	22.4000	21.8300	21.8900	-0.091%	632,906	-1.827%
2026-09-15	22.0200	22.0550	21.7800	21.9100	-0.590%	481,463	-1.917%
2026-09-14	22.1100	22.1300	21.7800	22.0400	+0.273%	482,624	-2.495%
2026-09-11	22.0800	22.1100	21.8700	21.9800	+0.641%	548,825	-2.229%
2026-09-10	21.9300	22.2800	21.7450	21.8400	-0.862%	392,607	-1.603%
2026-09-09	21.6900	22.0400	21.3800	22.0300	+1.148%	507,825	-2.451%
2026-09-08	21.5900	21.9900	21.3300	21.7800	-0.183%	635,956	-1.331%
2026-09-04	21.3900	21.9300	21.2500	21.8200	+0.507%	593,954	-1.512%
2026-09-03	22.0800	22.3600	21.6600	21.7100	-0.276%	582,485	-1.013%
2026-09-02	21.8400	22.2700	21.5800	21.7700	-0.229%	558,482	-1.286%
2026-09-01	21.7700	22.3000	21.6500	21.8200	-0.773%	536,780	-1.512%
2026-08-31	22.3600	22.3600	21.8250	21.9900	-2.005%	632,029	-2.274%
2026-08-28	22.9400	23.0000	22.2700	22.4400	-2.180%	632,737	-4.234%
2026-08-27	22.8200	22.9650	22.5200	22.9400	+0.131%	361,758	-6.321%
2026-08-26	22.9300	23.1041	22.6700	22.9100	-0.131%	485,200	-6.198%
2026-08-25	22.8800	22.9600	22.4900	22.9400	+0.614%	406,617	-6.321%
2026-08-24	22.7200	23.1700	22.4600	22.8000	+0.132%	559,095	-5.746%
2026-08-21	23.1700	23.1700	22.4301	22.7700	-1.000%	461,632	-5.621%
2026-08-20	22.7000	23.0900	22.7000	23.0000	+0.305%	747,231	-6.565%
2026-08-19	22.6100	23.6500	22.5500	22.9300	+4.512%	1,064,754	-6.280%
2026-08-18	21.7500	22.1850	21.7372	21.9400	+1.621%	594,147	-2.051%
2026-08-17	21.4650	21.7000	21.3600	21.5900	0.000%	788,079	-0.463%
2026-08-14	21.0200	21.7300	20.9850	21.5900	+2.371%	837,889	-0.463%
2026-08-13	21.0600	21.4100	20.9900	21.0900	+1.394%	708,530	+1.897%
2026-08-12	20.9000	21.4500	20.5950	20.8000	-0.763%	866,786	+3.317%
2026-08-11	21.6400	21.8476	20.9200	20.9600	-3.809%	719,972	+2.529%
2026-08-10	22.3700	22.4200	21.7600	21.7900	-1.979%	720,356	-1.377%
2026-08-07	22.0500	22.7450	22.0500	22.2300	+0.816%	786,245	-3.329%
2026-08-06	22.4800	22.7800	22.0400	22.0500	-3.459%	1,106,616	-2.540%
2026-08-05	23.0000	23.2000	22.5200	22.8400	-1.339%	788,101	-5.911%
2026-08-04	23.4400	23.4800	23.1150	23.1500	-1.111%	862,556	-7.171%
2026-08-03	23.3000	23.9100	23.2600	23.4100	+0.472%	519,196	-8.202%
2026-07-31	22.8500	23.3100	22.7300	23.3000	+0.953%	561,320	-7.768%
2026-07-30	23.4300	23.5650	22.9100	23.0800	-1.494%	598,754	-6.889%
2026-07-29	23.4600	23.6300	23.0300	23.4300	-1.347%	752,787	-8.280%
2026-07-28	23.2200	23.9900	22.7600	23.7500	+3.486%	1,047,976	-9.516%
2026-07-27	22.8300	23.2400	22.8300	22.9500	+0.923%	716,898	-6.362%
2026-07-24	22.4200	23.1000	22.3600	22.7400	+1.405%	929,991	-5.497%
2026-07-23	23.3000	23.3000	22.2050	22.4250	-4.817%	1,282,232	-4.169%
2026-07-22	24.0200	24.8950	21.2600	23.5600	-5.000%	1,684,419	-8.786%
2026-07-21	24.8100	25.0950	24.4000	24.8000	-0.601%	772,153	-13.347%
2026-07-20	25.3350	25.5900	24.8500	24.9500	-1.422%	768,409	-13.868%
2026-07-17	24.7600	25.3300	24.7600	25.3100	+1.301%	572,442	-15.093%
2026-07-16	24.3600	24.9900	24.1200	24.9850	+2.566%	768,904	-13.988%
2026-07-15	24.0300	24.5900	24.0300	24.3600	+1.585%	721,583	-11.782%
2026-07-14	24.0400	24.1599	23.5700	23.9800	-0.250%	437,313	-10.384%
2026-07-13	23.9100	24.3100	23.8200	24.0400	+1.051%	504,922	-10.607%
2026-07-10	24.3100	24.6750	23.5500	23.7900	-1.409%	559,513	-9.668%
2026-07-09	23.9100	24.2800	23.8750	24.1300	+1.005%	588,063	-10.941%
2026-07-08	24.4900	24.9650	23.8000	23.8900	-2.050%	747,651	-10.046%
2026-07-07	24.6600	24.7000	24.1900	24.3900	-0.934%	556,022	-11.890%
2026-07-06	25.2000	25.7496	24.4600	24.6200	-2.107%	532,035	-12.713%
2026-07-02	24.9500	25.2650	24.5803	25.1500	+0.159%	699,723	-14.553%
2026-07-01	24.5600	25.5500	24.4600	25.1100	+2.239%	573,351	-14.417%
2026-06-30	24.4200	24.9100	24.1100	24.5600	+0.245%	610,731	-12.500%
2026-06-29	24.2500	24.5400	23.7500	24.5000	+0.782%	482,422	-12.286%
2026-06-26	23.6200	24.5200	23.5400	24.3100	+2.878%	2,346,374	-11.600%
2026-06-25	23.4900	23.9300	23.4500	23.6300	+0.212%	466,244	-9.056%
2026-06-24	22.6800	23.6700	22.6500	23.5800	+4.106%	882,861	-8.863%
2026-06-23	22.5700	22.9300	22.3100	22.6500	+0.488%	598,418	-5.121%
2026-06-22	22.8200	23.2500	22.5000	22.5400	-1.744%	1,041,943	-4.658%
2026-06-18	22.6700	22.9800	22.4400	22.9400	+2.548%	1,686,563	-6.321%
2026-06-17	22.4600	22.7300	22.2600	22.3700	-0.842%	735,809	-3.934%
2026-06-16	22.5600	22.7800	22.2100	22.5600	+1.211%	503,076	-4.743%
2026-06-15	22.6200	22.6300	22.2000	22.2900	-0.380%	649,811	-3.589%
2026-06-12	21.6200	22.3800	21.6000	22.3750	+3.684%	525,162	-3.955%
2026-06-11	21.3900	21.7000	21.1598	21.5800	+1.267%	622,391	-0.417%
2026-06-10	21.3300	21.8950	21.2900	21.3100	0.000%	762,009	+0.845%
2026-06-09	20.6400	21.3600	20.6400	21.3100	+3.799%	529,938	+0.845%
2026-06-08	20.4500	20.7150	20.4000	20.5300	+0.785%	438,143	+4.676%
2026-06-05	20.5000	20.6750	20.1850	20.3700	-0.391%	516,770	+5.498%
2026-06-04	20.5800	20.7600	20.3100	20.4500	+1.288%	716,856	+5.086%
2026-06-03	20.1900	20.2700	19.9000	20.1900	-0.247%	638,049	+6.439%
2026-06-02	20.0000	20.2800	19.6600	20.2400	+1.505%	684,495	+6.176%
2026-06-01	20.4900	20.6200	19.4200	19.9400	-3.204%	735,062	+7.773%
2026-05-29	20.7700	21.2400	20.5400	20.6000	-0.627%	926,867	+4.320%
2026-05-28	20.5300	20.7800	20.4600	20.7300	+0.631%	470,832	+3.666%
2026-05-27	20.5600	20.9700	20.4500	20.6000	+1.378%	516,961	+4.320%
2026-05-26	20.4400	20.6000	20.1700	20.3200	-0.538%	1,009,499	+5.758%
2026-05-22	20.2400	20.6500	20.1100	20.4300	+1.089%	506,389	+5.188%
2026-05-21	20.4900	20.4950	20.0100	20.2100	-2.930%	468,316	+6.333%
2026-05-20	20.7900	21.0800	20.5800	20.8200	+0.144%	587,394	+3.218%
2026-05-19	21.3000	21.3700	20.7800	20.7900	-3.482%	727,679	+3.367%
2026-05-18	21.2800	21.9050	21.2800	21.5400	+1.365%	459,942	-0.232%
2026-05-15	21.5100	21.7050	21.2400	21.2500	-1.666%	426,764	+1.129%
2026-05-14	21.6100	22.1900	21.4350	21.6100	+0.512%	372,409	-0.555%
2026-05-13	22.1200	22.1450	21.1650	21.5000	-2.803%	637,787	-0.047%
2026-05-12	22.3300	22.5200	21.6300	22.1200	-1.029%	412,965	-2.848%
2026-05-11	23.0600	23.1100	22.2000	22.3500	-3.079%	532,524	-3.848%
2026-05-08	22.4000	23.1000	22.2400	23.0600	+3.362%	451,888	-6.808%
2026-05-07	22.1400	22.6225	22.0800	22.3100	+1.087%	744,479	-3.675%
2026-05-06	21.9900	22.4900	21.7900	22.0700	+1.565%	604,950	-2.628%
2026-05-05	21.3000	21.9200	21.2700	21.7300	+2.937%	552,040	-1.104%
2026-05-04	21.2200	21.5850	21.0100	21.1100	-0.892%	654,600	+1.800%
2026-05-01	21.6000	21.9000	21.0100	21.3000	-0.514%	517,827	+0.892%
2026-04-30	21.3400	21.5400	20.8900	21.4100	+0.375%	551,395	+0.374%
2026-04-29	21.6900	22.0100	21.2400	21.3300	-1.113%	907,988	+0.750%
2026-04-28	21.8000	21.9550	21.4200	21.5700	-0.599%	736,137	-0.371%
2026-04-27	22.2400	22.5050	21.5900	21.7000	-3.211%	683,418	-0.968%
2026-04-24	21.6100	22.7900	21.5400	22.4200	+3.989%	993,706	-4.148%
2026-04-23	22.8900	22.8900	21.1900	21.5600	-5.810%	1,607,197	-0.325%
2026-04-22	24.0000	24.3900	21.8700	22.8900	+18.295%	2,594,846	-6.116%
2026-04-21	19.3400	19.6700	19.2100	19.3500	+0.155%	1,012,475	+11.059%
2026-04-20	19.1100	19.4708	19.1100	19.3200	+0.782%	450,555	+11.232%
2026-04-17	18.9700	19.4300	18.7600	19.1700	+2.404%	440,449	+12.102%
2026-04-16	19.2600	19.4850	18.5950	18.7200	-2.804%	435,753	+14.797%
2026-04-15	18.9400	19.2800	18.9300	19.2600	+1.209%	412,803	+11.578%
2026-04-14	19.1900	19.6100	18.9300	19.0300	-0.834%	757,212	+12.927%
2026-04-13	19.3300	19.4500	18.8900	19.1900	-1.539%	675,434	+11.985%
2026-04-10	19.2300	19.6200	19.1700	19.4900	+0.828%	526,984	+10.262%
2026-04-09	19.0700	19.3800	18.9400	19.3300	+0.677%	531,189	+11.174%
2026-04-08	19.4400	19.7600	19.0950	19.2000	+2.019%	1,285,378	+11.927%
2026-04-07	18.7300	19.0800	18.6900	18.8200	+0.160%	623,698	+14.187%
2026-04-06	18.3700	18.8200	18.3700	18.7900	+2.398%	741,671	+14.369%
2026-04-02	17.6000	18.3700	17.2500	18.3500	+2.801%	671,628	+17.112%
2026-04-01	18.5600	18.8400	17.8500	17.8500	-3.774%	558,161	+20.392%
2026-03-31	18.8500	19.1350	18.0750	18.5500	-0.802%	475,207	+15.849%
2026-03-30	18.6300	18.8500	18.4900	18.7000	+1.136%	549,474	+14.920%
2026-03-27	19.1100	19.1350	18.4400	18.4900	-3.244%	430,229	+16.225%
2026-03-26	19.4700	19.7050	19.0000	19.1100	-2.946%	421,659	+12.454%
2026-03-25	19.5900	19.9100	19.2650	19.6900	+1.600%	430,027	+9.142%
2026-03-24	19.3000	19.5700	19.1250	19.3800	-0.768%	551,330	+10.888%
2026-03-23	19.5300	19.8300	19.3000	19.5300	+2.952%	627,479	+10.036%
2026-03-20	19.1600	19.6300	18.7500	18.9700	-0.992%	2,058,423	+13.284%
2026-03-19	19.2700	19.9000	18.9100	19.1600	-1.491%	1,062,960	+12.161%
2026-03-18	19.7300	19.8350	19.3900	19.4500	-2.212%	846,672	+10.488%
2026-03-17	20.1600	20.6700	19.8600	19.8900	-1.241%	758,598	+8.044%
2026-03-16	19.7200	20.2900	19.7200	20.1400	+3.071%	699,955	+6.703%
2026-03-13	19.5300	20.0000	18.8900	19.5400	+0.618%	945,199	+9.980%
2026-03-12	19.7600	20.0600	19.3900	19.4200	-3.094%	439,950	+10.659%
2026-03-11	20.0000	20.2499	19.6800	20.0400	-0.497%	366,590	+7.236%
2026-03-10	20.5400	20.6550	20.0813	20.1400	-2.422%	563,248	+6.703%
2026-03-09	20.4200	20.6900	19.8400	20.6400	-0.048%	524,914	+4.118%
2026-03-06	20.5700	20.7600	20.2800	20.6500	-1.573%	475,742	+4.068%
2026-03-05	21.0000	21.2600	20.7900	20.9800	-1.549%	361,061	+2.431%
2026-03-04	21.4500	21.7800	21.1100	21.3100	+0.047%	566,350	+0.845%
2026-03-03	21.3050	21.6499	20.8500	21.3000	-4.140%	751,191	+0.892%
2026-03-02	21.4900	22.3900	21.4800	22.2200	+2.067%	583,160	-3.285%
2026-02-27	21.5600	21.7800	21.3900	21.7700	+0.046%	710,480	-1.286%
2026-02-26	21.5800	21.8400	21.3759	21.7600	+0.834%	651,349	-1.241%
2026-02-25	21.5800	21.7300	21.1600	21.5800	+0.841%	636,460	-0.417%
2026-02-24	20.9800	21.4350	20.8650	21.4000	+2.835%	1,009,762	+0.421%
2026-02-23	20.4500	20.8200	20.1600	20.8100	+0.824%	1,142,020	+3.268%
2026-02-20	20.4000	21.0300	20.3100	20.6400	+2.077%	1,102,459	+4.118%
2026-02-19	20.1700	20.4900	20.0600	20.2200	-0.345%	596,158	+6.281%
2026-02-18	20.8400	21.4300	19.8700	20.2900	-3.058%	1,118,361	+5.914%
2026-02-17	21.4300	21.6000	20.4500	20.9300	-3.057%	1,296,541	+2.676%
2026-02-13	21.3300	21.6050	20.9200	21.5900	+1.172%	682,934	-0.463%
2026-02-12	22.6900	22.9800	21.0100	21.3400	-4.219%	1,690,279	+0.703%
2026-02-11	20.4900	22.4900	20.0400	22.2800	+15.800%	3,364,069	-3.546%
2026-02-10	18.9300	19.4000	18.9300	19.2400	+1.477%	451,658	+11.694%
2026-02-09	19.2600	19.6100	18.8900	18.9600	-2.268%	385,687	+13.344%
2026-02-06	19.5600	19.8150	19.3096	19.4000	-0.411%	785,552	+10.773%
2026-02-05	19.3200	19.6350	19.2200	19.4800	+0.933%	608,377	+10.318%
2026-02-04	19.2700	19.5100	19.0500	19.3000	+0.312%	500,411	+11.347%
2026-02-03	19.2000	19.3000	18.8900	19.2400	+0.052%	714,285	+11.694%
2026-02-02	18.7700	19.4000	18.6200	19.2300	+2.179%	604,343	+11.752%
2026-01-30	18.4300	19.0700	18.2680	18.8200	+1.074%	1,122,125	+14.187%
2026-01-29	18.5900	18.9550	18.4700	18.6200	+0.377%	562,909	+15.414%
2026-01-28	18.7400	18.8400	18.4900	18.5500	-0.483%	393,642	+15.849%
2026-01-27	19.0200	19.0400	18.5001	18.6400	-2.357%	357,187	+15.290%
2026-01-26	18.8800	19.1400	18.8100	19.0900	+0.952%	540,892	+12.572%
2026-01-23	18.8900	19.1900	18.8000	18.9100	-0.526%	435,425	+13.644%
2026-01-22	19.0500	19.2800	18.9000	19.0100	+0.053%	466,848	+13.046%
2026-01-21	18.9000	19.0350	18.6500	19.0000	+0.903%	467,924	+13.105%
2026-01-20	18.9300	19.3300	18.7450	18.8300	-1.362%	530,296	+14.126%
2026-01-16	19.2200	19.4300	19.0700	19.0900	-1.190%	475,716	+12.572%
2026-01-15	18.7900	19.3800	18.6200	19.3200	+2.821%	506,765	+11.232%
2026-01-14	19.1800	19.2600	18.6750	18.7900	-2.541%	481,863	+14.369%
2026-01-13	19.4400	19.5700	19.1100	19.2800	-0.772%	351,015	+11.463%
2026-01-12	19.2100	19.5900	19.0919	19.4300	+0.621%	463,652	+10.602%
2026-01-09	19.0900	19.3600	18.9100	19.3100	+0.994%	544,736	+11.289%
2026-01-08	19.0600	19.4150	18.8150	19.1200	-0.417%	604,719	+12.395%
2026-01-07	18.8700	19.4550	18.6900	19.2000	+1.749%	666,990	+11.927%
2026-01-06	17.9500	18.8900	17.8501	18.8700	+4.456%	1,003,553	+13.884%
2026-01-05	17.2700	18.3000	17.2600	18.0650	+4.121%	782,384	+18.959%
2026-01-02	19.1400	19.3500	16.7800	17.3500	-9.257%	2,400,303	+23.862%
2025-12-31	19.8000	19.8800	19.1100	19.1200	-3.386%	568,918	+12.395%
2025-12-30	19.8700	19.8700	19.6300	19.7900	-0.403%	406,161	+8.590%
2025-12-29	19.5700	19.8750	19.2900	19.8700	+1.223%	562,422	+8.153%
2025-12-26	19.6400	19.6500	19.4500	19.6300	-0.051%	386,749	+9.475%
2025-12-24	19.6100	19.9800	19.5500	19.6400	+0.306%	350,873	+9.420%
2025-12-23	19.6500	19.8700	19.2600	19.5800	-0.508%	623,619	+9.755%
2025-12-22	19.5100	20.2600	19.5100	19.6800	+0.716%	1,461,605	+9.197%
2025-12-19	19.0600	19.5800	19.0100	19.5400	+1.930%	3,796,758	+9.980%
2025-12-18	19.3500	19.4928	19.0800	19.1700	+0.157%	633,745	+12.102%
2025-12-17	19.0700	19.3600	18.9500	19.1400	+0.262%	663,358	+12.278%
2025-12-16	19.4300	19.6900	18.8450	19.0900	-1.395%	867,135	+12.572%
2025-12-15	19.3800	19.5900	19.0100	19.3600	-0.052%	800,629	+11.002%
2025-12-12	19.4600	19.5700	19.0950	19.3700	-0.206%	981,022	+10.945%
2025-12-11	18.7300	19.4700	18.6050	19.4100	+3.741%	941,415	+10.716%
2025-12-10	18.3700	18.7500	18.3100	18.7100	+1.630%	661,715	+14.858%
2025-12-09	18.0900	18.4800	18.0301	18.4100	+1.938%	594,334	+16.730%
2025-12-08	18.8800	18.8800	17.9600	18.0600	-4.343%	737,193	+18.992%
2025-12-05	18.8300	19.0000	18.5500	18.8800	+0.479%	619,297	+13.824%
2025-12-04	18.7700	18.9100	18.6900	18.7900	-0.106%	513,884	+14.369%
2025-12-03	18.8100	19.0150	18.7100	18.8100	-0.159%	427,370	+14.248%
2025-12-02	18.8800	19.0500	18.6450	18.8400	0.000%	669,306	+14.066%
2025-12-01	18.5600	19.0650	18.4501	18.8400	+0.319%	493,905	+14.066%
2025-11-28	18.8400	18.8950	18.6400	18.7800	-0.897%	236,240	+14.430%
2025-11-26	18.9100	19.2199	18.8650	18.9500	+0.477%	934,718	+13.404%
2025-11-25	18.6600	19.1500	18.6150	18.8600	+1.398%	647,994	+13.945%
2025-11-24	17.9700	18.7000	17.6150	18.6000	+3.506%	1,003,324	+15.538%
2025-11-21	17.3200	18.2350	17.2600	17.9700	+3.753%	662,794	+19.588%
2025-11-20	17.4600	17.6000	17.2700	17.3200	+0.406%	535,173	+24.076%
2025-11-19	17.2400	17.4800	17.0300	17.2500	+0.349%	422,490	+24.580%
2025-11-18	17.0100	17.2200	16.9050	17.1900	+0.999%	350,116	+25.015%
2025-11-17	17.3400	17.4400	16.9700	17.0200	-1.902%	394,402	+26.263%
2025-11-14	17.2300	17.4800	17.1600	17.3500	+0.087%	342,477	+23.862%
2025-11-13	17.3500	17.6000	17.1900	17.3350	-2.062%	397,343	+23.969%
2025-11-12	17.7400	18.1400	17.5900	17.7000	-0.225%	447,946	+21.412%
2025-11-11	17.6000	17.8250	17.3700	17.7400	+0.853%	337,676	+21.139%
2025-11-10	17.3800	17.6650	17.2150	17.5900	+1.912%	583,081	+22.172%
2025-11-07	17.5100	17.7100	17.1400	17.2600	-1.259%	590,255	+24.508%
2025-11-06	17.9100	17.9100	17.4400	17.4800	-2.835%	659,507	+22.941%
2025-11-05	18.0900	18.3400	17.8350	17.9900	-0.222%	859,162	+19.455%
2025-11-04	17.8400	18.2000	17.6600	18.0300	+0.839%	627,045	+19.190%
2025-11-03	17.8700	17.9300	17.5600	17.8800	+0.056%	789,669	+20.190%
2025-10-31	18.2200	18.4600	17.7300	17.8700	-2.403%	804,929	+20.257%
2025-10-30	18.7400	18.7500	17.9950	18.3100	-2.658%	1,097,615	+17.368%
2025-10-29	19.2300	19.4600	18.5400	18.8100	-2.184%	957,408	+14.248%
2025-10-28	18.9300	19.2500	18.7500	19.2300	+1.531%	1,239,705	+11.752%
2025-10-27	18.5400	19.1200	18.4100	18.9400	+2.434%	960,205	+13.464%
2025-10-24	18.6100	18.9400	18.3300	18.4900	-0.645%	738,373	+16.225%
2025-10-23	18.8600	19.7700	18.4300	18.6100	-1.273%	1,394,376	+15.476%
2025-10-22	18.4600	19.9999	18.1400	18.8500	+13.760%	1,876,392	+14.005%
2025-10-21	16.4300	16.6450	16.4000	16.5700	+0.729%	497,659	+29.692%
2025-10-20	16.4700	16.5850	16.2700	16.4500	+0.612%	370,688	+30.638%
2025-10-17	16.3200	16.4650	16.0850	16.3500	-0.426%	720,646	+31.437%
2025-10-16	16.4700	16.6500	16.1700	16.4200	-0.304%	661,707	+30.877%
2025-10-15	16.4700	16.5500	16.1900	16.4700	+2.045%	447,694	+30.480%
2025-10-14	15.5200	16.1500	15.4950	16.1400	+3.197%	365,630	+33.147%
2025-10-13	15.3700	15.6800	15.3600	15.6400	+3.030%	480,698	+37.404%
2025-10-10	15.7600	15.9475	15.1300	15.1800	-3.680%	541,723	+41.568%
2025-10-09	15.9900	16.0600	15.7050	15.7600	-1.500%	349,300	+36.358%
2025-10-08	16.0500	16.1300	15.9400	16.0000	+0.503%	402,902	+34.313%
2025-10-07	16.2500	16.3400	15.8200	15.9200	-1.728%	453,211	+34.987%
2025-10-06	16.3000	16.5000	16.1400	16.2000	-0.613%	505,558	+32.654%
2025-10-03	16.6200	16.7000	16.2550	16.3000	-1.451%	525,461	+31.840%
2025-10-02	16.1600	16.6300	16.1558	16.5400	+1.785%	781,368	+29.927%
2025-10-01	16.6700	16.9100	16.2300	16.2500	-3.446%	843,390	+32.246%
2025-09-30	16.4600	16.8700	16.4600	16.8300	+2.062%	1,399,036	+27.689%
2025-09-29	16.3600	16.5100	16.1500	16.4900	+0.795%	1,020,780	+30.321%
2025-09-26	16.3500	16.7900	16.0400	16.3600	0.000%	857,728	+31.357%
2025-09-25	16.4300	16.5300	16.1900	16.3600	-1.327%	892,669	+31.357%
2025-09-24	16.0800	16.5950	15.9200	16.5800	+3.431%	877,150	+29.614%
2025-09-23	16.1200	16.2350	15.8000	16.0300	-0.682%	659,506	+34.061%
2025-09-22	15.8200	16.2100	15.7000	16.1400	+1.958%	749,165	+33.147%
2025-09-19	15.9800	16.0800	15.7150	15.8300	-1.001%	1,311,441	+35.755%
2025-09-18	15.6200	16.0700	15.5950	15.9900	+2.763%	468,358	+34.396%
2025-09-17	15.6900	15.9300	15.5200	15.5600	-0.384%	488,289	+38.111%
2025-09-16	15.9700	15.9700	15.5100	15.6200	-2.192%	558,513	+37.580%
2025-09-15	16.0200	16.0801	15.4100	15.9700	-0.312%	713,705	+34.565%
2025-09-12	16.4000	16.4500	16.0000	16.0200	-3.144%	646,166	+34.145%
2025-09-11	15.8200	16.5900	15.8200	16.5400	+4.584%	759,861	+29.927%
2025-09-10	16.0600	16.1800	15.7950	15.8150	-1.831%	781,339	+35.884%
2025-09-09	15.8500	16.1200	15.7200	16.1100	+1.257%	673,146	+33.395%
2025-09-08	15.8800	16.1800	15.8196	15.9100	+0.505%	732,702	+35.072%
2025-09-05	15.8300	15.9500	15.6800	15.8300	+0.508%	646,461	+35.755%
2025-09-04	15.7800	15.7900	15.4450	15.7500	-0.190%	706,347	+36.444%
2025-09-03	15.7500	15.8900	15.6800	15.7800	-0.379%	708,826	+36.185%
2025-09-02	15.4000	15.9300	15.3618	15.8400	+1.473%	619,610	+35.669%
2025-08-29	15.7000	15.8350	15.5400	15.6100	-0.383%	455,376	+37.668%
2025-08-28	15.5900	15.6900	15.4000	15.6700	+0.578%	527,979	+37.141%
2025-08-27	15.3900	15.6050	15.2800	15.5800	+0.711%	541,564	+37.933%
2025-08-26	15.4800	15.7800	15.3300	15.4700	-0.129%	741,898	+38.914%
2025-08-25	15.7400	15.8900	15.4250	15.4900	-1.807%	583,431	+38.735%
2025-08-22	15.3500	15.8000	15.3290	15.7750	+3.681%	645,574	+36.228%
2025-08-21	15.1400	15.4300	15.1400	15.2150	-0.098%	497,540	+41.242%
2025-08-20	15.3900	15.5700	15.1100	15.2300	-1.040%	572,050	+41.103%
2025-08-19	15.3100	15.8000	15.3100	15.3900	+0.523%	709,074	+39.636%
2025-08-18	15.0700	15.3550	15.0350	15.3100	+1.931%	575,765	+40.366%
2025-08-15	15.1400	15.1950	14.9200	15.0200	-0.464%	852,998	+43.076%
2025-08-14	15.1000	15.3300	14.8200	15.0900	-1.179%	1,053,502	+42.412%
2025-08-13	14.8500	15.3100	14.6900	15.2700	+2.898%	1,169,832	+40.733%
2025-08-12	14.5900	14.8600	14.4150	14.8400	+2.557%	853,912	+44.811%
2025-08-11	14.4500	14.6100	14.2000	14.4700	+0.556%	1,044,311	+48.514%
2025-08-08	13.7800	14.4000	13.7500	14.3900	+4.807%	886,206	+49.340%
2025-08-07	14.0700	14.1100	13.6910	13.7300	-1.858%	838,924	+56.519%
2025-08-06	13.9500	14.0300	13.8100	13.9900	+0.143%	822,701	+53.610%
2025-08-05	13.8800	14.1600	13.6450	13.9700	+0.939%	1,809,127	+53.830%
2025-08-04	13.0700	13.8600	13.0600	13.8400	+5.891%	1,048,889	+55.275%
2025-08-01	12.9400	13.1000	12.8400	13.0700	+0.461%	924,999	+64.422%
2025-07-31	13.2400	13.3050	12.9700	13.0100	-2.765%	794,216	+65.181%
2025-07-30	13.3700	13.5600	13.1700	13.3800	+0.829%	916,170	+60.613%
2025-07-29	13.7000	13.7000	13.2600	13.2700	+0.151%	837,647	+61.944%
2025-07-28	13.2000	13.3550	13.0700	13.2500	0.000%	921,608	+62.189%
2025-07-25	13.6200	13.6650	13.1250	13.2500	-2.859%	950,040	+62.189%
2025-07-24	14.6100	14.6100	13.5400	13.6400	-6.767%	1,388,344	+57.551%
2025-07-23	13.6400	15.3800	13.4650	14.6300	+12.107%	2,626,494	+46.890%
2025-07-22	12.7300	13.0700	12.6700	13.0500	+2.433%	1,270,065	+64.674%
2025-07-21	12.7900	12.8800	12.6650	12.7400	+0.394%	678,236	+68.681%
2025-07-18	13.1300	13.1300	12.6600	12.6900	-2.309%	627,847	+69.346%
2025-07-17	13.1400	13.2500	12.9500	12.9900	-1.591%	674,331	+65.435%
2025-07-16	13.1300	13.2100	12.9700	13.2000	+0.610%	574,935	+62.803%
2025-07-15	13.4400	13.4550	12.9600	13.1200	-1.796%	874,088	+63.796%
2025-07-14	13.5300	13.5600	13.1950	13.3600	-1.256%	1,048,020	+60.853%
2025-07-11	13.8200	13.8700	13.3650	13.5300	-2.098%	690,675	+58.832%
2025-07-10	14.6000	14.7450	12.7500	13.8200	-5.730%	1,970,764	+55.499%
2025-07-09	14.8900	14.8900	14.4500	14.6600	-0.170%	512,239	+46.589%
2025-07-08	14.8600	15.0600	14.6550	14.6850	-0.575%	461,543	+46.340%
2025-07-07	15.1000	15.1900	14.7300	14.7700	-2.444%	452,963	+45.498%
2025-07-03	14.9500	15.1500	14.7600	15.1400	+1.373%	293,162	+41.942%
2025-07-02	15.4800	15.5750	14.8900	14.9350	-3.831%	685,910	+43.890%
2025-07-01	15.0200	15.7300	14.9850	15.5300	+3.327%	788,454	+38.377%
2025-06-30	14.9200	15.0750	14.7950	15.0300	+0.670%	846,297	+42.981%
2025-06-27	14.9000	14.9400	14.6725	14.9300	+0.201%	1,654,289	+43.938%
2025-06-26	14.8700	14.9198	14.7100	14.9000	+1.292%	442,490	+44.228%
2025-06-25	14.5000	14.7400	14.4300	14.7100	+1.309%	530,808	+46.091%
2025-06-24	14.3800	14.5300	14.2400	14.5200	+1.538%	501,218	+48.003%
2025-06-23	14.3000	14.3900	14.0900	14.3000	-0.418%	432,360	+50.280%
2025-06-20	14.5700	14.6350	14.2350	14.3600	-0.554%	1,856,523	+49.652%
2025-06-18	14.5200	14.7200	14.3600	14.4400	-0.414%	564,533	+48.823%
2025-06-17	14.7600	14.8050	14.4800	14.5000	-2.750%	610,151	+48.207%
2025-06-16	14.7300	15.3425	14.7300	14.9100	+1.775%	1,084,246	+44.131%
2025-06-13	14.6100	14.7400	14.4500	14.6500	-1.147%	700,142	+46.689%
2025-06-12	14.7000	14.8800	14.5950	14.8200	+0.271%	664,683	+45.007%
2025-06-11	14.6000	14.8200	14.5000	14.7800	+1.372%	792,135	+45.399%
2025-06-10	14.7000	14.8000	14.5450	14.5800	-0.342%	458,547	+47.394%
2025-06-09	14.5000	14.6550	14.3700	14.6300	+1.316%	547,721	+46.890%
2025-06-06	14.3200	14.5000	14.1200	14.4400	+2.049%	689,436	+48.823%
2025-06-05	14.2100	14.2750	14.0300	14.1500	-0.702%	707,360	+51.873%
2025-06-04	14.0700	14.4300	13.9350	14.2500	+0.921%	830,740	+50.807%
2025-06-03	13.9600	14.1850	13.9114	14.1200	+0.929%	468,449	+52.195%
2025-06-02	14.0200	14.1050	13.8000	13.9900	-0.780%	546,416	+53.610%
2025-05-30	14.0600	14.2100	14.0100	14.1000	-0.424%	638,513	+52.411%
2025-05-29	14.0600	14.1800	13.9900	14.1600	+1.071%	525,918	+51.766%
2025-05-28	14.1900	14.3400	13.9950	14.0100	-1.753%	566,277	+53.390%
2025-05-27	14.4000	14.5800	14.2200	14.2600	+0.423%	597,650	+50.701%
2025-05-23	14.2800	14.8399	14.1180	14.2000	-0.560%	560,413	+51.338%
2025-05-22	14.5000	14.5300	14.1700	14.2800	-1.517%	410,938	+50.490%
2025-05-21	14.5800	14.6650	14.3900	14.5000	-1.894%	474,992	+48.207%
2025-05-20	14.7100	14.8300	14.6000	14.7800	+0.750%	369,863	+45.399%
2025-05-19	14.7300	14.7400	14.5600	14.6700	-0.878%	550,426	+46.489%
2025-05-16	14.4600	14.8292	14.2700	14.8000	+2.351%	544,220	+45.203%
2025-05-15	14.1000	14.4850	14.1000	14.4600	+1.190%	520,640	+48.617%
2025-05-14	14.5000	14.5000	14.2200	14.2900	-1.584%	736,531	+50.385%
2025-05-13	14.6100	14.7400	14.4120	14.5200	+0.207%	511,007	+48.003%
2025-05-12	14.7000	14.8999	14.3750	14.4900	+1.542%	749,552	+48.309%
2025-05-09	14.3400	14.4600	14.2100	14.2700	-0.557%	799,951	+50.596%
2025-05-08	14.4400	14.6700	14.3300	14.3500	+0.209%	894,553	+49.756%
2025-05-07	14.4700	14.6700	14.2100	14.3200	-0.486%	866,588	+50.070%
2025-05-06	14.4800	14.7100	14.2800	14.3900	-1.235%	812,205	+49.340%
2025-05-05	14.3750	14.7900	14.1300	14.5700	-1.421%	722,697	+47.495%
2025-05-02	14.3200	14.8000	14.3200	14.7800	+1.791%	889,281	+45.399%
2025-05-01	14.1700	14.5300	14.0000	14.5200	+2.182%	963,304	+48.003%
2025-04-30	13.9200	14.2950	13.6200	14.2100	+1.283%	933,673	+51.232%
2025-04-29	13.7900	14.1700	13.6650	14.0300	+1.740%	740,327	+53.172%
2025-04-28	13.7100	13.8993	13.4800	13.7900	+0.878%	876,416	+55.838%
2025-04-25	13.4500	13.6850	13.2200	13.6700	+1.109%	1,142,990	+57.206%
2025-04-24	12.5600	13.5600	12.0350	13.5200	+10.911%	2,133,564	+58.950%
2025-04-23	11.1000	12.2000	10.8600	12.1900	+29.543%	3,007,375	+76.292%
2025-04-22	9.4200	9.5050	9.3100	9.4100	+0.427%	742,317	+128.374%
2025-04-21	9.4500	9.5300	9.1250	9.3700	-1.576%	563,729	+129.349%
2025-04-17	9.5100	9.6700	9.4100	9.5200	-0.314%	442,932	+125.735%
2025-04-16	9.6300	9.7100	9.4850	9.5500	-1.036%	391,448	+125.026%
2025-04-15	9.7200	9.8200	9.5425	9.6500	-1.430%	359,915	+122.694%
2025-04-14	9.8700	9.8700	9.6300	9.7900	+0.205%	361,888	+119.510%
2025-04-11	9.9000	9.9000	9.5200	9.7700	-0.102%	489,406	+119.959%
2025-04-10	9.9100	9.9200	9.6000	9.7800	-2.687%	452,369	+119.734%
2025-04-09	9.5700	10.3300	9.5700	10.0500	+4.253%	568,017	+113.831%
2025-04-08	10.0700	10.0700	9.5000	9.6400	-2.626%	498,955	+122.925%
2025-04-07	9.8600	10.1900	9.6400	9.9000	-1.688%	664,141	+117.071%
2025-04-04	9.9000	10.1300	9.8250	10.0700	-0.592%	655,956	+113.406%
2025-04-03	10.0100	10.1900	9.8900	10.1300	-0.881%	489,929	+112.142%
2025-04-02	9.9900	10.2400	9.9750	10.2200	+1.490%	383,583	+110.274%
2025-04-01	10.0400	10.2200	9.9700	10.0700	-0.099%	371,098	+113.406%
2025-03-31	10.3000	10.3100	10.0600	10.0800	-2.609%	580,237	+113.194%
2025-03-28	10.7200	10.7200	10.3050	10.3500	-3.631%	494,250	+107.633%