Dark

HSII
Heidrick & Struggles Inc
stock NASDAQ

Inactive

Dec 9, 2025

59.01USD+0.068%(+0.04)1,220,111

Pre-market

0.00USD-100.000%(-58.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	59.0100	59.0200	58.9900	59.0100	+0.068%	1,220,111	0.000%
2025-12-08	58.9700	59.0500	58.9600	58.9700	0.000%	479,392	+0.068%
2025-12-05	58.9400	58.9700	58.9300	58.9700	+0.051%	321,904	+0.068%
2025-12-04	58.9200	58.9900	58.9100	58.9400	-0.017%	656,756	+0.119%
2025-12-03	58.8900	58.9800	58.8850	58.9500	+0.102%	387,913	+0.102%
2025-12-02	58.8900	58.9050	58.8700	58.8900	+0.034%	330,230	+0.204%
2025-12-01	58.8600	58.9400	58.8400	58.8700	0.000%	345,247	+0.238%
2025-11-28	58.8600	58.9200	58.8600	58.8700	+0.068%	193,486	+0.238%
2025-11-26	58.8200	58.9000	58.8150	58.8300	+0.034%	409,426	+0.306%
2025-11-25	58.8200	58.8700	58.7950	58.8100	+0.017%	473,794	+0.340%
2025-11-24	58.7800	58.8900	58.6600	58.8000	-0.017%	467,338	+0.357%
2025-11-21	58.7800	58.8300	58.7500	58.8100	+0.051%	435,934	+0.340%
2025-11-20	58.7600	58.8200	58.7500	58.7800	+0.034%	347,088	+0.391%
2025-11-19	58.7600	58.7900	58.7000	58.7600	0.000%	443,316	+0.425%
2025-11-18	58.7000	58.7700	58.6750	58.7600	+0.188%	538,148	+0.425%
2025-11-17	58.6400	58.7000	58.6000	58.6500	+0.068%	332,084	+0.614%
2025-11-14	58.6100	58.6800	58.5500	58.6100	-0.034%	330,749	+0.682%
2025-11-13	58.7700	58.7700	58.6100	58.6300	-0.323%	370,603	+0.648%
2025-11-12	58.8000	58.8500	58.7600	58.8200	+0.034%	288,117	+0.323%
2025-11-11	58.7400	58.8164	58.7400	58.8000	+0.068%	233,758	+0.357%
2025-11-10	58.7700	58.8300	58.7200	58.7600	+0.034%	223,170	+0.425%
2025-11-07	58.7300	58.8000	58.7100	58.7400	+0.034%	265,040	+0.460%
2025-11-06	58.7200	58.8100	58.7150	58.7200	-0.034%	222,267	+0.494%
2025-11-05	58.6800	58.8100	58.6400	58.7400	-0.017%	499,801	+0.460%
2025-11-04	58.7100	58.7700	58.6200	58.7500	-0.017%	216,649	+0.443%
2025-11-03	58.4500	58.8000	58.4250	58.7600	+0.668%	510,639	+0.425%
2025-10-31	58.3200	58.4100	58.3100	58.3700	+0.069%	253,886	+1.096%
2025-10-30	58.3300	58.4700	58.3200	58.3300	+0.017%	253,361	+1.166%
2025-10-29	58.3900	58.5000	58.3000	58.3200	-0.120%	441,544	+1.183%
2025-10-28	58.4100	58.5000	58.3800	58.3900	-0.060%	253,735	+1.062%
2025-10-27	58.3800	58.4500	58.3600	58.4250	+0.111%	189,261	+1.001%
2025-10-24	58.2500	58.3700	58.2500	58.3600	+0.189%	173,766	+1.114%
2025-10-23	58.2700	58.3100	58.2300	58.2500	-0.017%	193,604	+1.305%
2025-10-22	58.3100	58.3900	58.2460	58.2600	-0.051%	344,550	+1.287%
2025-10-21	58.2500	58.3900	58.2201	58.2900	+0.120%	230,544	+1.235%
2025-10-20	58.2200	58.3000	58.2200	58.2200	+0.017%	185,018	+1.357%
2025-10-17	58.1800	58.3100	58.1600	58.2100	-0.086%	258,821	+1.374%
2025-10-16	58.2400	58.3000	58.1600	58.2600	-0.034%	532,186	+1.287%
2025-10-15	58.2500	58.3300	58.1800	58.2800	+0.155%	387,074	+1.253%
2025-10-14	58.2600	58.2925	58.1450	58.1900	-0.034%	321,455	+1.409%
2025-10-13	58.2300	58.4300	58.1300	58.2100	+0.017%	568,842	+1.374%
2025-10-10	58.1900	58.3300	58.1600	58.2000	+0.017%	532,634	+1.392%
2025-10-09	58.1300	58.2400	58.0300	58.1900	+0.138%	1,956,480	+1.409%
2025-10-08	58.2400	58.3200	58.1000	58.1100	-0.137%	707,771	+1.549%
2025-10-07	58.2000	58.3000	58.1400	58.1900	-0.052%	1,440,066	+1.409%
2025-10-06	58.1500	58.4000	58.0200	58.2200	+19.597%	1,855,939	+1.357%
2025-10-03	48.7100	49.4000	48.3800	48.6800	+0.123%	102,365	+21.220%
2025-10-02	49.0200	49.0200	48.2800	48.6200	-0.917%	69,928	+21.370%
2025-10-01	49.3600	49.5900	48.7150	49.0700	-1.406%	86,461	+20.257%
2025-09-30	49.1400	49.8650	48.9400	49.7700	+0.545%	89,154	+18.565%
2025-09-29	49.9300	50.8250	49.2450	49.5000	-0.242%	117,832	+19.212%
2025-09-26	49.4400	49.9900	49.2700	49.6200	+0.895%	100,271	+18.924%
2025-09-25	49.2100	49.9400	48.7350	49.1800	-0.787%	62,554	+19.988%
2025-09-24	49.9100	50.1000	49.4400	49.5700	-0.442%	112,833	+19.044%
2025-09-23	50.1600	50.5250	49.5050	49.7900	-0.738%	86,847	+18.518%
2025-09-22	49.8900	50.3305	49.4000	50.1600	+0.662%	86,671	+17.644%
2025-09-19	51.1000	51.4100	49.4900	49.8300	-2.847%	435,613	+18.423%
2025-09-18	50.2000	51.2900	49.3100	51.2900	+2.601%	125,848	+15.052%
2025-09-17	49.9400	51.2600	49.8800	49.9900	+0.604%	83,775	+18.044%
2025-09-16	49.7600	50.0150	49.3150	49.6900	-0.590%	71,002	+18.756%
2025-09-15	49.9300	52.1600	49.3200	49.9850	+0.211%	72,462	+18.055%
2025-09-12	50.7900	51.1500	49.8400	49.8800	-1.676%	64,951	+18.304%
2025-09-11	49.2500	50.7450	49.0500	50.7300	+3.068%	97,993	+16.322%
2025-09-10	50.2800	50.3400	49.1200	49.2200	-2.303%	77,924	+19.890%
2025-09-09	50.4200	50.9400	49.7800	50.3800	+0.219%	118,767	+17.130%
2025-09-08	50.3800	50.9950	49.6600	50.2700	-0.199%	138,268	+17.386%
2025-09-05	50.5800	51.5050	49.8800	50.3700	-0.238%	166,372	+17.153%
2025-09-04	50.0100	50.6575	49.8600	50.4900	+1.142%	69,967	+16.875%
2025-09-03	49.8100	50.9300	49.3600	49.9200	-0.319%	126,690	+18.209%
2025-09-02	50.2700	50.5100	50.0100	50.0800	-1.437%	79,118	+17.831%
2025-08-29	50.8000	51.1300	50.2900	50.8100	+0.316%	162,407	+16.139%
2025-08-28	50.7000	50.9800	50.1800	50.6500	+0.237%	98,864	+16.505%
2025-08-27	50.3200	50.9200	50.1150	50.5300	-0.119%	83,828	+16.782%
2025-08-26	51.1600	51.6300	50.3700	50.5900	-1.211%	78,133	+16.644%
2025-08-25	51.4200	52.0850	50.9600	51.2100	-1.110%	90,619	+15.231%
2025-08-22	48.8900	52.1750	47.8150	51.7850	+6.553%	129,973	+13.952%
2025-08-21	48.3400	49.0150	48.1100	48.6000	-0.164%	61,287	+21.420%
2025-08-20	48.7600	49.0400	48.4100	48.6800	-0.185%	67,765	+21.220%
2025-08-19	48.7700	49.3600	48.1000	48.7700	+0.247%	101,133	+20.997%
2025-08-18	47.8300	48.9800	47.8300	48.6500	+2.056%	86,492	+21.295%
2025-08-15	48.1200	48.2300	46.9200	47.6700	-0.542%	105,841	+23.789%
2025-08-14	49.1200	49.1750	47.7350	47.9300	-3.328%	74,218	+23.117%
2025-08-13	48.1800	49.7950	48.1200	49.5800	+3.206%	132,800	+19.020%
2025-08-12	45.7400	48.2000	44.8300	48.0400	+5.908%	131,851	+22.835%
2025-08-11	45.2900	45.7800	44.7900	45.3600	+0.265%	100,739	+30.093%
2025-08-08	45.4200	46.1000	44.8112	45.2400	-0.330%	79,064	+30.438%
2025-08-07	45.7500	46.0600	44.9600	45.3900	-0.700%	135,033	+30.007%
2025-08-06	45.5600	45.9900	44.9100	45.7100	+0.110%	126,809	+29.096%
2025-08-05	49.4300	51.2400	45.4350	45.6600	+4.917%	207,460	+29.238%
2025-08-04	43.0400	43.6900	42.8200	43.5200	+1.092%	124,311	+35.593%
2025-08-01	43.9600	44.0600	42.6900	43.0500	-3.324%	127,477	+37.073%
2025-07-31	44.8100	45.1250	44.2200	44.5300	-1.242%	80,299	+32.517%
2025-07-30	46.1300	46.1650	44.8800	45.0900	-2.339%	68,291	+30.872%
2025-07-29	46.3500	46.4300	45.7650	46.1700	-0.453%	81,620	+27.810%
2025-07-28	46.4200	46.8000	46.2100	46.3800	+0.173%	53,652	+27.232%
2025-07-25	46.4900	46.5300	45.9950	46.3000	+0.151%	62,330	+27.451%
2025-07-24	46.6800	46.8200	46.1950	46.2300	-1.365%	68,305	+27.644%
2025-07-23	46.5600	46.9400	45.9850	46.8700	+1.362%	57,898	+25.901%
2025-07-22	45.4700	47.3000	45.4700	46.2400	+1.337%	98,113	+27.617%
2025-07-21	46.2700	46.3500	45.3100	45.6300	-1.127%	60,382	+29.323%
2025-07-18	46.7500	46.9100	45.9600	46.1500	-0.345%	105,738	+27.866%
2025-07-17	46.3600	47.1900	46.2900	46.3100	+0.195%	130,526	+27.424%
2025-07-16	46.0500	46.6700	45.4700	46.2200	+0.851%	89,600	+27.672%
2025-07-15	47.4000	47.6000	45.8000	45.8300	-2.779%	91,175	+28.758%
2025-07-14	46.7200	47.2900	46.5700	47.1400	+0.598%	74,083	+25.180%
2025-07-11	48.2600	48.4900	46.8250	46.8600	-3.182%	176,304	+25.928%
2025-07-10	48.4200	49.0200	47.8700	48.4000	-0.083%	135,305	+21.921%
2025-07-09	47.9600	48.5550	47.4800	48.4400	+0.896%	270,683	+21.821%
2025-07-08	48.1900	48.7000	48.0000	48.0100	-0.229%	131,931	+22.912%
2025-07-07	48.1500	48.6550	47.9700	48.1200	-0.824%	142,467	+22.631%
2025-07-03	47.5600	48.5450	47.3300	48.5200	+2.320%	71,895	+21.620%
2025-07-02	46.5700	47.5500	46.1650	47.4200	+1.978%	141,388	+24.441%
2025-07-01	45.3900	46.9000	45.2850	46.5000	+1.617%	176,472	+26.903%
2025-06-30	44.6500	45.8900	44.5750	45.7600	+2.693%	175,707	+28.955%
2025-06-27	44.0400	44.6300	43.7600	44.5600	+1.135%	161,435	+32.428%
2025-06-26	43.6400	44.1190	43.3000	44.0600	+1.055%	95,426	+33.931%
2025-06-25	43.8100	44.1100	43.2475	43.6000	-0.638%	103,375	+35.344%
2025-06-24	43.5700	44.2300	43.3600	43.8800	+1.551%	114,451	+34.480%
2025-06-23	42.7900	43.2100	42.2700	43.2100	+1.052%	155,581	+36.566%
2025-06-20	43.0000	43.3700	42.2200	42.7600	-0.512%	454,340	+38.003%
2025-06-18	43.5900	44.1352	42.9700	42.9800	-1.036%	226,048	+37.296%
2025-06-17	43.3000	43.8800	42.9600	43.4300	-0.527%	103,352	+35.874%
2025-06-16	43.5500	43.9700	42.8600	43.6600	+0.599%	166,122	+35.158%
2025-06-13	43.5700	44.0413	43.1550	43.4000	-1.699%	95,670	+35.968%
2025-06-12	43.6700	44.3300	43.2700	44.1500	+0.182%	131,913	+33.658%
2025-06-11	44.3900	44.5200	43.8250	44.0700	-0.542%	86,952	+33.901%
2025-06-10	44.3000	44.7500	43.9400	44.3100	+0.023%	76,773	+33.175%
2025-06-09	44.4000	44.4400	43.9800	44.3000	+0.408%	87,743	+33.205%
2025-06-06	44.2200	44.2200	43.7500	44.1200	+1.054%	63,509	+33.749%
2025-06-05	43.6500	43.7200	43.3100	43.6600	-0.114%	57,442	+35.158%
2025-06-04	43.4000	43.9100	43.3350	43.7100	+0.390%	77,144	+35.003%
2025-06-03	43.3600	43.6500	42.7600	43.5400	+0.161%	134,946	+35.531%
2025-06-02	43.6700	43.6700	42.8850	43.4700	-0.435%	91,145	+35.749%
2025-05-30	43.4700	43.8300	43.3500	43.6600	+0.437%	124,499	+35.158%
2025-05-29	43.4600	43.8500	43.2495	43.4700	+0.069%	82,376	+35.749%
2025-05-28	43.7800	44.7000	43.2400	43.4400	-0.980%	97,096	+35.843%
2025-05-27	43.0800	44.1050	42.8800	43.8700	+2.620%	90,355	+34.511%
2025-05-23	42.3800	43.0000	40.1001	42.7500	-1.225%	154,685	+38.035%
2025-05-22	42.9000	43.5200	42.3600	43.2800	+0.980%	109,988	+36.345%
2025-05-21	42.7600	43.1100	42.3500	42.8600	-0.764%	108,161	+37.681%
2025-05-20	43.0200	43.4500	42.7600	43.1900	+0.070%	85,677	+36.629%
2025-05-19	42.6500	43.3100	42.2800	43.1600	+0.256%	118,105	+36.724%
2025-05-16	43.1300	43.4000	42.9650	43.0500	-0.301%	183,697	+37.073%
2025-05-15	42.9700	43.9150	42.8400	43.1800	+0.723%	74,566	+36.660%
2025-05-14	43.1300	45.6600	42.4200	42.8700	-1.289%	110,748	+37.649%
2025-05-13	43.3300	43.7600	42.6900	43.4300	+0.393%	126,075	+35.874%
2025-05-12	43.7600	44.0200	42.4050	43.2600	+2.149%	102,698	+36.408%
2025-05-09	42.6200	44.6040	41.9400	42.3500	-0.353%	100,470	+39.339%
2025-05-08	41.1100	42.5200	40.9310	42.5000	+4.474%	234,794	+38.847%
2025-05-07	40.5500	40.9000	39.8400	40.6800	+0.049%	226,714	+45.059%
2025-05-06	39.0200	41.1200	38.5300	40.6600	+3.751%	234,477	+45.130%
2025-05-05	39.3100	39.8700	39.0100	39.1900	-1.309%	109,688	+50.574%
2025-05-02	39.2700	40.2200	39.2700	39.7100	+1.379%	87,256	+48.602%
2025-05-01	39.0200	39.4900	38.7200	39.1700	+0.384%	97,519	+50.651%
2025-04-30	38.5100	39.1600	37.8300	39.0200	+0.775%	161,176	+51.230%
2025-04-29	38.6800	38.8150	38.4350	38.7200	-0.129%	68,797	+52.402%
2025-04-28	38.5800	38.9900	38.0700	38.7700	+0.545%	115,758	+52.205%
2025-04-25	38.1200	38.6800	37.7950	38.5600	+0.052%	168,126	+53.034%
2025-04-24	38.0000	38.5500	37.7575	38.5400	+2.066%	221,503	+53.114%
2025-04-23	38.6600	39.0750	37.7100	37.7600	-0.710%	176,031	+56.276%
2025-04-22	37.7300	38.3000	37.3800	38.0300	+2.286%	136,471	+55.167%
2025-04-21	37.6300	38.6900	36.8700	37.1800	-2.055%	134,522	+58.714%
2025-04-17	38.6400	39.2147	37.7900	37.9600	-2.190%	120,600	+55.453%
2025-04-16	38.9300	39.1850	38.1586	38.8100	-0.487%	98,335	+52.048%
2025-04-15	40.8200	41.5850	38.9700	39.0000	-6.721%	136,886	+51.308%
2025-04-14	41.2100	42.1680	40.9900	41.8100	+1.579%	122,073	+41.138%
2025-04-11	40.6200	41.6400	40.1000	41.1600	+1.630%	96,202	+43.367%
2025-04-10	41.3800	41.3800	39.7053	40.5000	-1.890%	97,696	+45.704%
2025-04-09	39.0200	42.5600	37.6900	41.2800	+5.414%	211,131	+42.951%
2025-04-08	40.1300	40.3650	38.7200	39.1600	-0.508%	153,886	+50.689%
2025-04-07	39.6700	40.9700	38.7600	39.3600	-3.695%	141,734	+49.924%
2025-04-04	39.8400	41.7000	39.3100	40.8700	-0.921%	255,088	+44.385%
2025-04-03	42.1500	43.4600	40.4600	41.2500	-5.433%	190,365	+43.055%
2025-04-02	42.9100	43.7000	42.8100	43.6200	+0.299%	79,565	+35.282%
2025-04-01	42.9400	43.6650	42.6450	43.4900	+1.541%	113,454	+35.686%
2025-03-31	42.8700	43.4200	42.6800	42.8300	-1.495%	132,728	+37.777%
2025-03-28	43.8100	43.8500	42.4600	43.4800	-1.384%	128,236	+35.718%
2025-03-27	44.2000	44.6100	41.9000	44.0900	+0.616%	94,858	+33.840%
2025-03-26	44.0600	44.3300	43.2900	43.8200	-0.228%	94,161	+34.665%
2025-03-25	43.9500	44.4700	43.5900	43.9200	-0.476%	158,451	+34.358%
2025-03-24	43.0600	44.3150	42.2550	44.1300	+4.252%	145,426	+33.719%
2025-03-21	42.2800	42.6150	41.2700	42.3300	-1.098%	666,779	+39.405%
2025-03-20	42.9500	43.1200	42.6500	42.8000	-1.496%	103,792	+37.874%
2025-03-19	42.7100	43.4900	42.1700	43.4500	+1.804%	107,591	+35.811%
2025-03-18	42.4200	42.7900	42.0400	42.6800	+0.070%	120,199	+38.261%
2025-03-17	43.5500	44.5300	42.1400	42.6500	-0.234%	154,374	+38.359%
2025-03-14	42.6500	43.9000	42.2000	42.7500	+0.446%	192,931	+38.035%
2025-03-13	43.8100	44.6400	42.4200	42.5600	-2.251%	140,920	+38.651%
2025-03-12	45.8600	47.4800	43.2300	43.5400	-4.914%	206,313	+35.531%
2025-03-11	45.1100	46.6550	44.9150	45.7900	+2.622%	145,731	+28.871%
2025-03-10	46.4200	46.7341	44.4550	44.6200	-4.719%	160,236	+32.250%
2025-03-07	45.6600	46.9400	44.5050	46.8300	+2.428%	145,042	+26.009%
2025-03-06	44.7900	45.9050	44.2750	45.7200	+1.307%	210,508	+29.068%
2025-03-05	44.3900	45.6700	43.6247	45.1300	+1.461%	249,589	+30.756%
2025-03-04	41.9600	47.9844	41.9600	44.4800	+12.295%	446,744	+32.666%
2025-03-03	41.4700	41.5500	39.5100	39.6100	-3.367%	203,755	+48.978%
2025-02-28	40.3300	41.0100	40.0542	40.9900	+1.662%	185,836	+43.962%
2025-02-27	40.4600	40.8200	40.1800	40.3200	-0.787%	141,720	+46.354%
2025-02-26	40.3700	41.1900	40.1500	40.6400	+0.271%	115,551	+45.202%
2025-02-25	41.4900	41.9300	40.4400	40.5300	-1.602%	140,014	+45.596%
2025-02-24	42.2100	43.7600	41.1400	41.1900	-0.531%	131,911	+43.263%
2025-02-21	42.6800	42.6800	41.0800	41.4100	-1.942%	130,512	+42.502%
2025-02-20	42.8200	43.3480	42.1300	42.2300	-1.973%	100,039	+39.735%
2025-02-19	42.8700	43.3900	42.7200	43.0800	-0.520%	96,508	+36.978%
2025-02-18	44.9400	44.9400	42.3800	43.3050	-3.873%	178,603	+36.266%
2025-02-14	45.8000	46.5200	44.7300	45.0500	-0.022%	92,737	+30.988%
2025-02-13	45.1300	45.1800	44.4000	45.0600	+0.715%	76,109	+30.959%
2025-02-12	44.9200	45.3000	44.7100	44.7400	-1.627%	112,997	+31.895%
2025-02-11	45.0900	45.5500	45.0900	45.4800	+0.154%	51,293	+29.749%
2025-02-10	45.3400	45.7250	44.7750	45.4100	+0.376%	94,210	+29.949%
2025-02-07	45.7600	46.0000	44.9500	45.2400	-1.007%	158,015	+30.438%
2025-02-06	45.9600	46.3200	45.5050	45.7000	-0.501%	135,791	+29.125%
2025-02-05	46.7100	46.9000	45.8700	45.9300	-0.821%	93,893	+28.478%
2025-02-04	45.8000	46.4250	45.7700	46.3100	+0.390%	52,584	+27.424%
2025-02-03	47.3000	47.3000	45.5700	46.1300	-0.774%	83,592	+27.921%
2025-01-31	46.7200	47.2000	46.1600	46.4900	-0.577%	105,841	+26.931%
2025-01-30	46.3800	47.1600	45.9500	46.7600	+1.432%	79,769	+26.198%
2025-01-29	46.4600	47.1600	45.6300	46.1000	-0.561%	80,451	+28.004%
2025-01-28	46.0600	46.3700	45.8600	46.3600	+0.499%	81,936	+27.286%
2025-01-27	45.9400	47.1733	45.9400	46.1300	+0.022%	103,551	+27.921%
2025-01-24	45.8200	46.4350	45.4700	46.1200	+0.304%	73,711	+27.949%
2025-01-23	45.7600	46.0600	45.4400	45.9800	+0.152%	117,126	+28.338%
2025-01-22	46.2200	46.5700	45.8000	45.9100	-1.163%	104,828	+28.534%
2025-01-21	46.3400	46.9500	46.1550	46.4500	+0.781%	111,924	+27.040%
2025-01-17	46.2800	46.2800	45.7787	46.0900	+0.217%	77,410	+28.032%
2025-01-16	45.9700	46.4000	45.6650	45.9900	-0.195%	73,178	+28.311%
2025-01-15	46.4800	46.4800	45.6850	46.0800	+1.319%	88,707	+28.060%
2025-01-14	44.9200	45.5300	44.7100	45.4800	+2.525%	88,562	+29.749%
2025-01-13	43.4300	44.4700	43.0400	44.3600	+1.279%	137,810	+33.025%
2025-01-10	43.5200	43.8500	42.8650	43.8000	-0.883%	123,609	+34.726%
2025-01-08	43.6700	44.2200	43.0200	44.1900	+0.638%	93,295	+33.537%
2025-01-07	44.1500	44.5400	43.7250	43.9100	-0.566%	165,810	+34.389%
2025-01-06	44.4800	45.0050	44.0800	44.1600	-0.786%	94,573	+33.628%
2025-01-03	44.1400	44.5650	43.8100	44.5100	+0.975%	52,804	+32.577%
2025-01-02	44.8400	45.3500	43.8001	44.0800	-0.519%	92,590	+33.870%
2024-12-31	44.5500	44.7300	44.0850	44.3100	+0.226%	99,965	+33.175%
2024-12-30	44.0500	44.4200	43.2562	44.2100	-0.136%	74,226	+33.477%
2024-12-27	44.5300	45.2450	43.8300	44.2700	-0.807%	89,358	+33.296%
2024-12-26	43.8700	44.8500	43.8000	44.6300	+1.087%	85,146	+32.220%
2024-12-24	44.1900	44.4650	43.7950	44.1500	+0.250%	49,347	+33.658%
2024-12-23	43.8500	44.2800	43.4550	44.0400	+0.755%	143,809	+33.992%
2024-12-20	43.7800	44.8450	43.5700	43.7100	-1.621%	774,744	+35.003%
2024-12-19	44.8800	45.3000	43.7600	44.4300	+0.045%	140,080	+32.816%
2024-12-18	45.8000	46.2000	44.0100	44.4100	-2.288%	207,072	+32.875%
2024-12-17	45.4300	45.9850	45.0800	45.4500	-0.307%	146,519	+29.835%
2024-12-16	45.3200	46.0400	44.5450	45.5900	+0.308%	119,612	+29.436%
2024-12-13	45.3300	45.6300	44.9450	45.4500	-0.154%	99,726	+29.835%
2024-12-12	45.5900	45.9700	44.8700	45.5200	-0.698%	174,174	+29.635%
2024-12-11	46.0900	46.4900	45.4400	45.8400	+0.438%	135,006	+28.730%
2024-12-10	45.2950	46.1100	45.0250	45.6400	+0.033%	124,969	+29.294%
2024-12-09	44.9700	45.7950	44.4500	45.6250	+1.592%	121,388	+29.337%
2024-12-06	45.3400	45.3900	44.4700	44.9100	+0.156%	158,540	+31.396%
2024-12-05	45.6800	46.0400	44.3500	44.8400	-2.139%	203,203	+31.601%
2024-12-04	46.4100	46.7700	45.1500	45.8200	-1.058%	147,960	+28.787%
2024-12-03	47.3600	47.5800	46.0500	46.3100	-1.886%	102,763	+27.424%
2024-12-02	46.4700	47.4000	46.2500	47.2000	+2.297%	149,937	+25.021%
2024-11-29	46.5900	46.6050	45.6700	46.1400	+0.022%	77,994	+27.893%
2024-11-27	47.0100	47.8300	46.0500	46.1300	-1.284%	101,366	+27.921%
2024-11-26	46.7400	47.2200	46.3700	46.7300	-0.574%	137,163	+26.279%
2024-11-25	47.1000	48.8700	46.9900	47.0000	+0.923%	173,792	+25.553%
2024-11-22	46.8400	47.8250	46.4025	46.5700	-0.043%	123,913	+26.712%
2024-11-21	45.2700	46.7450	45.0800	46.5900	+3.556%	137,602	+26.658%
2024-11-20	44.4700	45.0500	44.0650	44.9900	+0.379%	80,164	+31.162%
2024-11-19	43.5100	44.8700	42.7750	44.8200	-0.178%	96,939	+31.660%
2024-11-18	45.0700	45.8100	44.5000	44.9000	+0.268%	75,300	+31.425%
2024-11-15	46.6600	46.6600	44.5150	44.7800	-3.429%	116,338	+31.778%
2024-11-14	47.1600	47.7450	46.0100	46.3700	-1.675%	135,790	+27.259%
2024-11-13	49.0200	49.0200	46.9500	47.1600	-0.275%	104,265	+25.127%
2024-11-12	48.2300	48.6800	46.3550	47.2900	-2.213%	118,686	+24.783%
2024-11-11	48.0500	48.6800	48.0000	48.3600	+1.746%	117,836	+22.022%
2024-11-08	46.4200	47.8100	46.4200	47.5300	+2.568%	192,745	+24.153%
2024-11-07	47.0800	47.2300	46.3300	46.3400	-2.257%	206,894	+27.341%
2024-11-06	45.2700	47.8000	45.0000	47.4100	+12.133%	303,009	+24.467%
2024-11-05	40.0000	43.2300	40.0000	42.2800	+5.885%	188,946	+39.570%
2024-11-04	39.0600	39.9600	38.8150	39.9300	+1.655%	88,282	+47.784%
2024-11-01	39.1800	39.4400	39.0400	39.2800	+0.563%	73,957	+50.229%
2024-10-31	39.3200	39.6000	38.5250	39.0600	-0.888%	141,024	+51.075%
2024-10-30	39.1400	39.7500	39.1400	39.4100	+0.178%	89,412	+49.734%
2024-10-29	38.8000	39.3400	38.6300	39.3400	+0.306%	64,897	+50.000%
2024-10-28	38.9800	39.8700	38.4800	39.2200	+1.501%	87,756	+50.459%
2024-10-25	38.7600	39.4750	38.0100	38.6400	-0.129%	72,340	+52.717%
2024-10-24	39.0800	39.0800	38.4100	38.6900	-0.897%	214,887	+52.520%
2024-10-23	38.2900	39.0500	38.2900	39.0400	+0.722%	116,669	+51.153%
2024-10-22	37.7300	39.0950	37.7200	38.7600	+3.058%	135,379	+52.245%
2024-10-21	38.3000	38.3000	37.4900	37.6100	-1.750%	120,634	+56.900%
2024-10-18	38.7600	38.8900	37.9200	38.2800	-1.238%	120,523	+54.154%
2024-10-17	38.6600	38.9750	37.9150	38.7600	-0.052%	126,504	+52.245%
2024-10-16	38.1600	38.8350	38.1550	38.7800	+2.026%	83,451	+52.166%
2024-10-15	38.0600	38.8100	37.9600	38.0100	+0.185%	70,596	+55.249%
2024-10-14	37.6500	38.1000	37.4900	37.9400	+0.557%	55,425	+55.535%
2024-10-11	37.0400	37.8400	37.0400	37.7300	+2.139%	55,746	+56.401%
2024-10-10	36.8100	36.9800	36.4900	36.9400	-0.699%	73,588	+59.746%
2024-10-09	36.7800	37.5900	36.6700	37.2000	+1.224%	106,946	+58.629%
2024-10-08	37.1000	37.1450	36.5450	36.7500	-0.917%	59,762	+60.571%
2024-10-07	37.1500	37.3400	36.8000	37.0900	-0.855%	63,289	+59.099%
2024-10-04	37.4000	37.6900	37.0100	37.4100	+1.327%	106,985	+57.739%
2024-10-03	37.7200	37.8000	36.8000	36.9200	-2.868%	87,597	+59.832%
2024-10-02	38.6100	38.7100	37.9000	38.0100	-1.554%	80,243	+55.249%
2024-10-01	38.8500	38.8500	38.0450	38.6100	-0.643%	112,162	+52.836%
2024-09-30	37.6000	38.8700	37.5650	38.8600	+3.296%	144,367	+51.853%
2024-09-27	37.8600	38.3100	37.3903	37.6200	+0.374%	48,832	+56.858%
2024-09-26	37.4900	38.0500	37.3700	37.4800	+0.943%	71,274	+57.444%
2024-09-25	37.8300	37.8350	37.1100	37.1300	-1.980%	160,304	+58.928%
2024-09-24	38.1100	38.3200	37.7600	37.8800	-0.355%	83,406	+55.781%
2024-09-23	38.3700	38.5300	37.5800	38.0150	-0.223%	84,087	+55.228%
2024-09-20	38.6300	39.2200	37.6900	38.1000	-1.931%	397,281	+54.882%
2024-09-19	38.6500	38.8950	38.0600	38.8500	+2.615%	66,002	+51.892%
2024-09-18	38.0000	38.8700	37.7900	37.8600	-0.552%	84,900	+55.864%
2024-09-17	37.9100	38.5500	37.7600	38.0700	+1.385%	74,476	+55.004%
2024-09-16	37.5200	38.0800	37.4700	37.5500	+0.133%	115,144	+57.150%
2024-09-13	36.9200	37.5200	36.8800	37.5000	+2.796%	69,913	+57.360%
2024-09-12	36.1700	36.8400	35.9000	36.4800	+1.333%	72,289	+61.760%
2024-09-11	36.6900	36.6900	35.5400	36.0000	-2.755%	119,046	+63.917%
2024-09-10	36.3000	37.2450	36.3000	37.0200	+2.662%	112,286	+59.400%
2024-09-09	35.5800	36.2700	35.5800	36.0600	+0.418%	87,108	+63.644%
2024-09-06	36.5800	36.5800	35.5800	35.9100	-2.073%	116,761	+64.327%
2024-09-05	37.3200	37.3200	36.4610	36.6700	-2.057%	87,106	+60.922%
2024-09-04	37.4100	37.8500	37.2200	37.4400	-0.399%	87,565	+57.612%
2024-09-03	38.4700	38.6600	37.5100	37.5900	-2.617%	103,833	+56.983%
2024-08-30	38.2900	38.6700	37.8300	38.6000	+0.678%	111,165	+52.876%
2024-08-29	38.4700	38.8500	38.0800	38.3400	+0.078%	96,092	+53.912%
2024-08-28	37.6800	38.8400	37.6800	38.3100	+1.970%	129,725	+54.033%
2024-08-27	37.6600	37.8700	37.0300	37.5700	-0.582%	119,177	+57.067%
2024-08-26	37.3900	38.6120	37.1900	37.7900	+1.259%	110,067	+56.152%
2024-08-23	36.3800	37.8900	36.1600	37.3200	+0.134%	205,084	+58.119%
2024-08-22	37.5300	37.6300	37.1850	37.2700	-0.321%	53,722	+58.331%
2024-08-21	37.2400	37.4700	36.9600	37.3900	+1.465%	72,033	+57.823%
2024-08-20	37.5400	37.5400	36.6300	36.8500	-1.707%	95,540	+60.136%
2024-08-19	37.4700	37.7400	37.2400	37.4900	+0.456%	103,535	+57.402%
2024-08-16	36.8200	37.7500	36.8200	37.3200	+1.221%	93,658	+58.119%
2024-08-15	37.2800	37.4000	36.7100	36.8700	+1.431%	91,776	+60.049%
2024-08-14	36.7400	36.7900	35.9400	36.3500	-1.250%	75,566	+62.338%
2024-08-13	36.1200	36.8700	35.8350	36.8100	+2.706%	152,995	+60.310%
2024-08-12	36.0700	36.2100	35.3800	35.8400	-1.131%	97,248	+64.648%
2024-08-09	36.1000	36.3500	35.6200	36.2500	+0.055%	90,851	+62.786%
2024-08-08	36.4000	36.5700	36.0000	36.2300	-0.083%	119,050	+62.876%
2024-08-07	37.2100	37.5409	36.2100	36.2600	-1.788%	116,350	+62.741%
2024-08-06	36.6800	37.5900	36.5100	36.9200	0.000%	180,982	+59.832%
2024-08-05	37.0000	37.2100	36.0800	36.9200	-3.502%	247,797	+59.832%
2024-08-02	38.9300	38.9300	37.5300	38.2600	-2.148%	239,261	+54.234%
2024-08-01	40.4100	40.6000	38.5000	39.1000	-2.591%	144,488	+50.921%
2024-07-31	40.9900	41.5799	38.9800	40.1400	-2.596%	234,245	+47.010%
2024-07-30	36.9500	41.9400	36.5900	41.2100	+15.176%	377,083	+43.193%
2024-07-29	35.9400	36.3300	35.5300	35.7800	-0.749%	161,392	+64.925%
2024-07-26	35.8600	36.2900	35.4100	36.0500	+1.836%	117,159	+63.689%
2024-07-25	34.9400	35.8900	34.9400	35.4000	+0.999%	109,132	+66.695%
2024-07-24	34.7500	35.6000	34.6700	35.0500	+0.718%	125,353	+68.359%
2024-07-23	34.2300	35.0700	34.2300	34.8000	+0.899%	118,742	+69.569%
2024-07-22	34.0500	34.5900	33.7000	34.4900	+1.471%	112,942	+71.093%
2024-07-19	34.3700	34.5550	33.9100	33.9900	-0.846%	97,762	+73.610%
2024-07-18	34.5400	35.5600	34.0700	34.2800	-1.153%	100,886	+72.141%
2024-07-17	34.1700	34.9900	33.7600	34.6800	+0.434%	168,796	+70.156%
2024-07-16	32.5800	34.6550	32.2300	34.5300	+7.236%	217,955	+70.895%
2024-07-15	32.2600	32.9300	32.1000	32.2000	+0.499%	137,068	+83.261%
2024-07-12	31.9800	32.2900	31.8600	32.0400	+1.585%	145,562	+84.176%
2024-07-11	31.4000	32.0300	30.9900	31.5400	+2.469%	126,129	+87.096%
2024-07-10	30.4700	30.9100	30.3000	30.7800	+1.517%	136,545	+91.715%
2024-07-09	31.1700	31.1700	30.2000	30.3200	-3.285%	120,228	+94.624%
2024-07-08	31.4900	32.1000	31.3050	31.3500	+0.771%	113,842	+88.230%
2024-07-05	31.9500	32.0600	31.1100	31.1100	-3.114%	108,675	+89.682%
2024-07-03	32.0500	32.3400	31.5800	32.1100	+0.658%	64,448	+83.775%
2024-07-02	31.5800	31.9500	31.3600	31.9000	+1.302%	137,576	+84.984%
2024-07-01	31.6400	31.6400	31.0900	31.4900	-0.285%	103,460	+87.393%
2024-06-28	31.4100	31.7500	31.1400	31.5800	+0.959%	326,002	+86.859%
2024-06-27	31.6300	31.7600	31.0400	31.2800	-0.287%	192,437	+88.651%
2024-06-26	32.6300	32.6700	31.2200	31.3700	-4.097%	141,526	+88.110%
2024-06-25	33.8200	33.8200	32.6900	32.7100	-3.253%	155,763	+80.404%
2024-06-24	34.1200	34.9500	33.6650	33.8100	-0.967%	337,764	+74.534%
2024-06-21	33.8200	34.2800	33.4100	34.1400	+1.426%	2,290,538	+72.847%
2024-06-20	33.1500	33.9300	32.9300	33.6600	+1.477%	225,727	+75.312%