Dark

RCM
R1 RCM Inc. Common Stock
stock NASDAQ

Inactive

Nov 18, 2024

14.31USD+0.070%(+0.01)13,721,550

Pre-market

0.00USD-100.000%(-14.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-18	14.3000	14.3200	14.3000	14.3100	+0.070%	13,721,550	0.000%
2024-11-15	14.3000	14.3100	14.2900	14.3000	0.000%	17,437,058	+0.070%
2024-11-14	14.3000	14.3100	14.2900	14.3000	0.000%	11,128,576	+0.070%
2024-11-13	14.2900	14.3000	14.2900	14.3000	+0.070%	1,445,470	+0.070%
2024-11-12	14.2800	14.2900	14.2800	14.2900	0.000%	561,769	+0.140%
2024-11-11	14.2900	14.2900	14.2800	14.2900	+0.070%	1,110,798	+0.140%
2024-11-08	14.2900	14.2900	14.2800	14.2800	0.000%	646,830	+0.210%
2024-11-07	14.2800	14.2900	14.2700	14.2800	+0.070%	2,307,718	+0.210%
2024-11-06	14.2700	14.3000	14.2700	14.2700	0.000%	1,844,202	+0.280%
2024-11-05	14.2900	14.2900	14.2700	14.2700	-0.070%	2,002,956	+0.280%
2024-11-04	14.2600	14.2900	14.2600	14.2800	+0.140%	1,996,604	+0.210%
2024-11-01	14.2700	14.2700	14.2600	14.2600	0.000%	1,163,985	+0.351%
2024-10-31	14.2700	14.2700	14.2500	14.2600	0.000%	1,517,213	+0.351%
2024-10-30	14.2500	14.2700	14.2400	14.2600	+0.070%	782,771	+0.351%
2024-10-29	14.2400	14.2600	14.2400	14.2500	0.000%	1,482,637	+0.421%
2024-10-28	14.2400	14.2600	14.2400	14.2500	0.000%	1,797,645	+0.421%
2024-10-25	14.2400	14.2500	14.2400	14.2500	+0.070%	806,043	+0.421%
2024-10-24	14.2400	14.2500	14.2400	14.2400	0.000%	770,003	+0.492%
2024-10-23	14.2400	14.2500	14.2300	14.2400	+0.035%	951,075	+0.492%
2024-10-22	14.2400	14.2500	14.2300	14.2350	-0.035%	1,195,974	+0.527%
2024-10-21	14.2200	14.2600	14.2200	14.2400	-0.070%	1,696,737	+0.492%
2024-10-18	14.2200	14.2500	14.2200	14.2500	+0.141%	2,357,198	+0.421%
2024-10-17	14.2200	14.2300	14.2200	14.2300	+0.211%	1,325,942	+0.562%
2024-10-16	14.2300	14.2400	14.2000	14.2000	-0.211%	1,447,062	+0.775%
2024-10-15	14.2100	14.2300	14.2000	14.2300	+0.211%	2,792,660	+0.562%
2024-10-14	14.2100	14.2250	14.2000	14.2000	-0.070%	1,077,638	+0.775%
2024-10-11	14.2100	14.2200	14.2000	14.2100	-0.070%	996,998	+0.704%
2024-10-10	14.2300	14.2300	14.2100	14.2200	-0.070%	1,157,803	+0.633%
2024-10-09	14.2200	14.2375	14.2000	14.2300	+0.141%	2,041,283	+0.562%
2024-10-08	14.2100	14.2400	14.2000	14.2100	+0.070%	1,418,310	+0.704%
2024-10-07	14.2100	14.2100	14.1950	14.2000	+0.070%	1,066,320	+0.775%
2024-10-04	14.1900	14.2100	14.1800	14.1900	+0.071%	6,696,301	+0.846%
2024-10-03	14.1800	14.2000	14.1750	14.1800	-0.070%	2,150,275	+0.917%
2024-10-02	14.1900	14.2100	14.1700	14.1900	+0.071%	2,638,174	+0.846%
2024-10-01	14.1700	14.1900	14.1600	14.1800	+0.071%	3,363,040	+0.917%
2024-09-30	14.1700	14.1800	14.1600	14.1700	0.000%	1,709,188	+0.988%
2024-09-27	14.1700	14.1800	14.1500	14.1700	0.000%	1,312,941	+0.988%
2024-09-26	14.1600	14.1800	14.1400	14.1700	+0.141%	1,528,387	+0.988%
2024-09-25	14.1600	14.1700	14.1500	14.1500	0.000%	1,445,907	+1.131%
2024-09-24	14.1400	14.1600	14.1300	14.1500	+0.142%	2,848,291	+1.131%
2024-09-23	14.1600	14.1800	14.1200	14.1300	-0.212%	2,444,165	+1.274%
2024-09-20	14.1400	14.1800	14.1100	14.1600	+0.071%	9,701,950	+1.059%
2024-09-19	14.1900	14.1900	14.1400	14.1500	-0.212%	3,489,388	+1.131%
2024-09-18	14.1700	14.1800	14.1500	14.1800	+0.141%	2,839,825	+0.917%
2024-09-17	14.1800	14.1800	14.1500	14.1600	-0.141%	1,611,042	+1.059%
2024-09-16	14.1300	14.1900	14.1300	14.1800	+0.425%	4,512,942	+0.917%
2024-09-13	14.1100	14.1300	14.1100	14.1200	0.000%	1,480,629	+1.346%
2024-09-12	14.1000	14.1300	14.0950	14.1200	0.000%	1,356,668	+1.346%
2024-09-11	14.1200	14.1200	14.0800	14.1200	+0.142%	2,101,530	+1.346%
2024-09-10	14.0600	14.1100	14.0400	14.1000	+0.427%	4,934,451	+1.489%
2024-09-09	14.0700	14.0800	14.0400	14.0400	-0.213%	3,062,660	+1.923%
2024-09-06	14.0800	14.0900	14.0600	14.0700	-0.071%	4,513,558	+1.706%
2024-09-05	14.0900	14.0900	14.0700	14.0800	+0.071%	1,231,973	+1.634%
2024-09-04	14.0900	14.1100	14.0700	14.0700	-0.142%	2,176,414	+1.706%
2024-09-03	14.1100	14.1250	14.0700	14.0900	-0.142%	3,345,224	+1.561%
2024-08-30	14.0700	14.1200	14.0700	14.1100	+0.213%	1,732,402	+1.417%
2024-08-29	14.0700	14.1000	14.0500	14.0800	+0.142%	2,562,058	+1.634%
2024-08-28	14.0600	14.0700	14.0500	14.0600	0.000%	1,177,486	+1.778%
2024-08-27	14.0400	14.0700	14.0400	14.0600	+0.142%	2,239,134	+1.778%
2024-08-26	14.0600	14.0600	14.0300	14.0400	0.000%	2,986,329	+1.923%
2024-08-23	14.0800	14.0900	14.0300	14.0400	-0.284%	3,248,848	+1.923%
2024-08-22	14.0600	14.0800	14.0500	14.0800	+0.142%	4,585,130	+1.634%
2024-08-21	14.0500	14.0600	14.0100	14.0600	+0.285%	3,642,408	+1.778%
2024-08-20	14.0300	14.0600	14.0000	14.0200	-0.142%	3,015,361	+2.068%
2024-08-19	13.9900	14.0500	13.9850	14.0400	+0.357%	3,241,561	+1.923%
2024-08-16	13.9700	14.0000	13.9700	13.9900	+0.143%	3,698,950	+2.287%
2024-08-15	13.9800	14.0000	13.9550	13.9700	0.000%	3,321,620	+2.434%
2024-08-14	13.9800	13.9900	13.9600	13.9700	-0.072%	6,144,399	+2.434%
2024-08-13	13.9700	14.0000	13.9700	13.9800	+0.215%	4,933,409	+2.361%
2024-08-12	14.0000	14.0100	13.9500	13.9500	-0.286%	5,322,886	+2.581%
2024-08-09	13.9900	14.0000	13.9500	13.9900	+0.143%	6,512,742	+2.287%
2024-08-08	13.9800	13.9900	13.9600	13.9700	+0.072%	8,726,526	+2.434%
2024-08-07	13.9700	14.0300	13.9500	13.9600	+0.072%	6,801,903	+2.507%
2024-08-06	13.9900	14.0300	13.9400	13.9500	0.000%	5,893,817	+2.581%
2024-08-05	13.8850	13.9800	13.8500	13.9500	-0.712%	16,378,303	+2.581%
2024-08-02	14.1100	14.1400	14.0200	14.0500	-0.566%	13,832,863	+1.851%
2024-08-01	14.0500	14.1700	13.9700	14.1300	+9.705%	80,124,613	+1.274%
2024-07-31	12.9300	13.0200	12.7700	12.8800	-0.155%	1,329,074	+11.102%
2024-07-30	12.6600	12.9550	12.5600	12.9000	+1.655%	1,710,017	+10.930%
2024-07-29	13.0400	13.0800	12.6680	12.6900	-2.422%	1,847,707	+12.766%
2024-07-26	13.0000	13.0900	12.8650	13.0050	+0.658%	1,677,382	+10.035%
2024-07-25	13.0400	13.1800	12.8700	12.9200	-1.749%	1,615,918	+10.759%
2024-07-24	13.4600	13.4700	13.0550	13.1500	-2.085%	2,539,242	+8.821%
2024-07-23	13.2700	13.4900	13.2500	13.4300	+0.902%	1,950,211	+6.552%
2024-07-22	13.3400	13.4480	13.2119	13.3100	+0.150%	2,364,898	+7.513%
2024-07-19	13.2500	13.3000	12.9950	13.2900	+3.505%	3,319,536	+7.675%
2024-07-18	12.9700	13.0800	12.8200	12.8400	-1.458%	1,348,491	+11.449%
2024-07-17	13.0000	13.0650	12.9050	13.0300	0.000%	1,698,909	+9.823%
2024-07-16	12.8800	13.0600	12.7800	13.0300	+1.876%	2,216,541	+9.823%
2024-07-15	12.5900	12.8400	12.5900	12.7900	+1.427%	2,460,993	+11.884%
2024-07-12	12.4800	12.7200	12.3900	12.6100	+0.961%	2,472,629	+13.481%
2024-07-11	12.9100	12.9500	12.4900	12.4900	-3.328%	5,671,317	+14.572%
2024-07-10	12.9600	13.0000	12.8250	12.9200	-0.155%	1,980,421	+10.759%
2024-07-09	12.7600	13.0250	12.6900	12.9400	+2.212%	3,864,367	+10.587%
2024-07-08	12.6200	12.8196	12.4500	12.6600	+15.616%	11,992,759	+13.033%
2024-07-05	11.1300	11.1500	10.8900	10.9500	-1.617%	1,905,902	+30.685%
2024-07-03	10.9300	11.2200	10.8900	11.1300	+2.110%	3,151,411	+28.571%
2024-07-02	11.2400	11.2600	10.5750	10.9000	-13.217%	12,225,165	+31.284%
2024-07-01	12.6500	12.7500	12.4100	12.5600	0.000%	2,315,165	+13.933%
2024-06-28	12.5000	12.6550	12.4700	12.5600	+0.480%	2,657,365	+13.933%
2024-06-27	12.5800	12.7000	12.4150	12.5000	-0.715%	1,859,081	+14.480%
2024-06-26	12.5200	12.6000	12.4300	12.5900	+0.479%	872,684	+13.662%
2024-06-25	12.4900	12.5550	12.3600	12.5300	+0.320%	1,349,745	+14.206%
2024-06-24	12.5700	12.7100	12.4650	12.4900	-0.557%	854,032	+14.572%
2024-06-21	12.6300	12.7500	12.5401	12.5600	-0.554%	1,717,617	+13.933%
2024-06-20	12.5700	12.6500	12.4600	12.6300	+0.879%	1,158,038	+13.302%
2024-06-18	12.4000	12.5700	12.3700	12.5200	+0.321%	1,218,117	+14.297%
2024-06-17	12.4500	12.5700	12.3350	12.4800	-0.478%	1,560,306	+14.663%
2024-06-14	12.4000	12.6200	12.3000	12.5400	+4.413%	3,218,501	+14.115%
2024-06-13	12.3900	12.4350	11.9650	12.0100	-3.223%	2,265,726	+19.151%
2024-06-12	12.6300	12.7500	12.3200	12.4100	+0.731%	3,279,285	+15.310%
2024-06-11	12.4800	12.5500	12.2850	12.3200	-1.833%	1,924,770	+16.153%
2024-06-10	12.6900	12.7600	12.4900	12.5500	-2.182%	1,236,482	+14.024%
2024-06-07	12.7000	12.8700	12.5200	12.8300	+0.391%	2,475,205	+11.535%
2024-06-06	12.7200	12.8900	12.6600	12.7800	+0.235%	1,253,043	+11.972%
2024-06-05	12.8300	12.9950	12.6100	12.7500	-0.157%	2,265,210	+12.235%
2024-06-04	12.8400	12.8400	12.6000	12.7700	-0.156%	966,906	+12.060%
2024-06-03	13.0300	13.0300	12.6200	12.7900	-0.544%	1,181,596	+11.884%
2024-05-31	13.0200	13.1100	12.7800	12.8600	-1.001%	1,991,975	+11.275%
2024-05-30	12.9800	13.0200	12.8300	12.9900	+0.854%	1,858,066	+10.162%
2024-05-29	12.5900	12.8900	12.4910	12.8800	+1.020%	1,222,551	+11.102%
2024-05-28	12.6100	12.9300	12.5000	12.7500	+2.163%	1,822,521	+12.235%
2024-05-24	12.2600	12.5500	12.1550	12.4800	+2.843%	1,407,707	+14.663%
2024-05-23	12.1900	12.1900	11.9700	12.1350	-0.206%	1,574,214	+17.923%
2024-05-22	12.2500	12.4100	12.1350	12.1600	-0.977%	1,079,898	+17.681%
2024-05-21	12.2100	12.3600	12.1400	12.2800	+0.327%	1,151,927	+16.531%
2024-05-20	12.3900	12.4700	12.1400	12.2400	-1.529%	1,295,637	+16.912%
2024-05-17	12.3100	12.4400	12.2050	12.4300	+0.975%	948,660	+15.125%
2024-05-16	12.5000	12.5660	12.3100	12.3100	-1.520%	1,299,967	+16.247%
2024-05-15	12.1400	12.5700	12.1400	12.5000	+2.291%	1,585,650	+14.480%
2024-05-14	12.1600	12.2750	11.9900	12.2200	+2.259%	1,503,509	+17.103%
2024-05-13	12.1000	12.3400	11.8500	11.9500	-1.076%	2,891,226	+19.749%
2024-05-10	12.2800	12.3600	11.9000	12.0800	-1.548%	3,892,922	+18.460%
2024-05-09	12.6700	12.8900	11.9470	12.2700	-4.439%	9,099,021	+16.626%
2024-05-08	13.2000	13.3000	12.6100	12.8400	+3.133%	5,890,586	+11.449%
2024-05-07	12.7800	12.7900	12.4400	12.4500	-2.429%	2,071,641	+14.940%
2024-05-06	12.5700	12.8900	12.4800	12.7600	+2.326%	1,056,501	+12.147%
2024-05-03	12.6800	12.8900	12.4400	12.4700	+0.161%	950,443	+14.755%
2024-05-02	12.3700	12.5500	12.1900	12.4500	+0.728%	961,774	+14.940%
2024-05-01	12.2700	12.5300	12.2200	12.3600	+0.570%	2,052,493	+15.777%
2024-04-30	12.2300	12.4950	12.0500	12.2900	-0.486%	1,070,738	+16.436%
2024-04-29	12.3000	12.5100	12.1300	12.3500	+3.782%	2,509,151	+15.870%
2024-04-26	11.7700	11.9400	11.6400	11.9000	+0.677%	1,474,888	+20.252%
2024-04-25	11.7200	12.0050	11.4950	11.8200	-0.169%	1,391,066	+21.066%
2024-04-24	11.7100	12.0150	11.6150	11.8400	+0.766%	1,670,049	+20.861%
2024-04-23	11.9400	12.0500	11.7000	11.7500	-1.343%	1,897,435	+21.787%
2024-04-22	12.0800	12.0800	11.8800	11.9100	-0.667%	1,131,925	+20.151%
2024-04-19	11.9200	12.0600	11.8150	11.9900	-0.250%	1,923,813	+19.349%
2024-04-18	12.1200	12.1980	12.0100	12.0200	-1.070%	1,604,404	+19.052%
2024-04-17	12.2700	12.3650	12.1350	12.1500	-0.491%	1,252,378	+17.778%
2024-04-16	12.3100	12.3300	12.1200	12.2100	-0.973%	2,105,155	+17.199%
2024-04-15	12.5000	12.5200	12.1850	12.3300	-1.123%	2,222,233	+16.058%
2024-04-12	12.6400	12.7500	12.3100	12.4700	-2.426%	1,901,756	+14.755%
2024-04-11	12.7900	12.8100	12.5900	12.7800	+0.630%	1,396,171	+11.972%
2024-04-10	12.4900	12.7650	12.4700	12.7000	-1.321%	1,786,301	+12.677%
2024-04-09	12.7300	13.1400	12.7300	12.8700	+0.783%	2,356,426	+11.189%
2024-04-08	12.5100	12.8850	12.5100	12.7700	+2.406%	1,355,720	+12.060%
2024-04-05	12.5300	12.7050	12.4450	12.4700	-1.189%	1,447,574	+14.755%
2024-04-04	12.7900	12.8300	12.5700	12.6200	-0.395%	1,709,418	+13.391%
2024-04-03	12.5500	12.9000	12.4900	12.6700	+0.476%	2,516,535	+12.944%
2024-04-02	12.3600	12.8200	12.2500	12.6100	+0.398%	4,199,220	+13.481%
2024-04-01	12.9100	13.0100	12.5200	12.5600	-2.484%	2,519,256	+13.933%
2024-03-28	13.0100	13.3050	12.8300	12.8800	-0.923%	3,780,113	+11.102%
2024-03-27	13.1300	13.2100	12.8750	13.0000	0.000%	2,159,068	+10.077%
2024-03-26	13.1300	13.2700	12.9600	13.0000	-0.459%	2,602,746	+10.077%
2024-03-25	13.1900	13.3000	13.0100	13.0600	+0.462%	2,731,057	+9.571%
2024-03-22	13.1500	13.2000	12.8100	13.0000	-0.763%	2,988,106	+10.077%
2024-03-21	13.1400	13.3350	13.0900	13.1000	-0.380%	2,125,267	+9.237%
2024-03-20	13.1800	13.4100	12.9950	13.1500	+0.458%	3,297,972	+8.821%
2024-03-19	12.9000	13.1800	12.7800	13.0900	-0.607%	4,373,806	+9.320%
2024-03-18	13.5200	13.5200	13.1600	13.1700	-2.589%	1,841,793	+8.656%
2024-03-15	13.6300	13.7200	13.3500	13.5200	-1.097%	3,895,552	+5.843%
2024-03-14	13.9500	13.9800	13.5400	13.6700	-2.007%	2,792,173	+4.682%
2024-03-13	14.0000	14.1100	13.8900	13.9500	-0.641%	3,057,359	+2.581%
2024-03-12	14.0200	14.2000	13.9700	14.0400	0.000%	2,841,058	+1.923%
2024-03-11	13.8900	14.1500	13.8600	14.0400	+1.153%	4,511,387	+1.923%
2024-03-08	14.2900	14.3200	13.8800	13.8800	-2.185%	2,251,306	+3.098%
2024-03-07	14.0700	14.4500	14.0400	14.1900	+1.866%	4,385,363	+0.846%
2024-03-06	14.0600	14.1692	13.9000	13.9300	-0.286%	2,606,231	+2.728%
2024-03-05	13.6500	14.0100	13.6300	13.9700	-0.143%	3,426,596	+2.434%
2024-03-04	13.7600	14.1100	13.7500	13.9900	-0.071%	6,021,444	+2.287%
2024-03-01	14.0700	14.3286	13.9800	14.0000	-0.356%	4,861,722	+2.214%
2024-02-29	14.4200	14.6500	13.9600	14.0500	-2.363%	5,027,411	+1.851%
2024-02-28	14.5000	14.9100	14.3100	14.3900	-1.303%	4,331,641	-0.556%
2024-02-27	14.3700	15.1200	14.2300	14.5800	+4.968%	17,453,274	-1.852%
2024-02-26	14.0550	14.5900	13.7001	13.8900	+25.135%	29,930,193	+3.024%
2024-02-23	11.0900	11.2600	10.9800	11.1000	-0.359%	6,895,782	+28.919%
2024-02-22	10.7100	11.3500	10.5600	11.1400	+4.307%	4,465,034	+28.456%
2024-02-21	10.6500	10.7600	10.5200	10.6800	-0.836%	3,106,393	+33.989%
2024-02-20	10.8100	10.8900	10.5900	10.7700	-0.920%	1,906,417	+32.869%
2024-02-16	11.0800	11.2100	10.8600	10.8700	-2.686%	3,232,149	+31.647%
2024-02-15	11.0800	11.3000	10.9600	11.1700	+1.638%	2,674,778	+28.111%
2024-02-14	10.6900	11.0700	10.5300	10.9900	+4.269%	3,314,609	+30.209%
2024-02-13	10.5000	10.8100	10.4000	10.5400	-3.214%	2,167,973	+35.769%
2024-02-12	10.3800	10.9000	10.3200	10.8900	+4.211%	2,015,332	+31.405%
2024-02-09	10.6300	10.7250	10.3800	10.4500	-1.135%	2,185,434	+36.938%
2024-02-08	10.3300	10.6000	10.2500	10.5700	+1.929%	1,547,557	+35.383%
2024-02-07	10.3100	10.6000	10.1100	10.3700	+0.193%	1,643,262	+37.994%
2024-02-06	10.6000	10.7100	10.3250	10.3500	-1.522%	1,732,216	+38.261%
2024-02-05	10.7450	10.7500	10.1700	10.5100	-2.595%	2,954,011	+36.156%
2024-02-02	10.6700	10.8965	10.4238	10.7900	+0.372%	2,828,761	+32.623%
2024-02-01	10.2600	10.9400	10.1900	10.7500	+4.980%	5,905,639	+33.116%
2024-01-31	10.2600	10.4650	10.1800	10.2400	+0.392%	2,734,102	+39.746%
2024-01-30	10.3800	10.5800	10.1500	10.2000	-2.486%	3,648,133	+40.294%
2024-01-29	10.3300	10.5150	10.0950	10.4600	+1.063%	2,248,929	+36.807%
2024-01-26	10.2200	10.5150	10.1450	10.3500	+1.770%	3,358,716	+38.261%
2024-01-25	10.6000	10.6000	9.9750	10.1700	-2.679%	3,042,103	+40.708%
2024-01-24	10.5700	10.6300	10.1150	10.4500	+0.192%	3,862,037	+36.938%
2024-01-23	10.6900	10.7800	10.3550	10.4300	-1.231%	2,921,322	+37.200%
2024-01-22	9.9500	10.6750	9.9500	10.5600	+6.024%	4,020,884	+35.511%
2024-01-19	10.0000	10.2700	9.6150	9.9600	-1.092%	4,336,655	+43.675%
2024-01-18	9.5500	10.1850	9.4750	10.0700	+6.787%	4,949,741	+42.105%
2024-01-17	9.2500	9.8900	9.2500	9.4300	+0.426%	6,001,517	+51.750%
2024-01-16	9.1100	9.4400	8.9550	9.3900	+1.514%	5,042,484	+52.396%
2024-01-12	9.1400	9.2700	8.8700	9.2500	+1.537%	5,545,328	+54.703%
2024-01-11	9.2500	9.2700	8.9450	9.1100	-2.043%	4,763,331	+57.080%
2024-01-10	9.2000	9.3500	9.0350	9.3000	+1.639%	4,461,245	+53.871%
2024-01-09	9.7400	9.7400	9.1300	9.1500	-6.728%	5,557,537	+56.393%
2024-01-08	10.0000	10.0900	9.6650	9.8100	-3.254%	5,058,355	+45.872%
2024-01-05	10.0700	10.2400	9.8500	10.1400	-1.073%	2,280,558	+41.124%
2024-01-04	10.0800	10.3600	10.0700	10.2500	+1.787%	3,466,853	+39.610%
2024-01-03	10.6100	10.6100	9.9950	10.0700	-5.623%	2,734,336	+42.105%
2024-01-02	10.4700	10.9500	10.4150	10.6700	+0.946%	2,755,975	+34.114%
2023-12-29	10.6400	10.7050	10.5100	10.5700	-1.491%	2,309,986	+35.383%
2023-12-28	10.6800	10.8700	10.6350	10.7300	+0.280%	1,701,525	+33.364%
2023-12-27	10.6900	10.7700	10.5600	10.7000	+0.375%	1,858,810	+33.738%
2023-12-26	10.6100	10.7100	10.4700	10.6600	+0.188%	2,072,225	+34.240%
2023-12-22	10.5400	10.6950	10.4600	10.6400	+0.949%	2,894,035	+34.492%
2023-12-21	10.2300	10.5500	10.1350	10.5400	+4.563%	2,917,311	+35.769%
2023-12-20	10.5600	10.7100	10.0800	10.0800	-3.448%	4,705,284	+41.964%
2023-12-19	10.3200	10.5300	10.1900	10.4400	+3.060%	7,666,026	+37.069%
2023-12-18	10.4700	10.4700	10.0950	10.1300	-3.155%	4,272,094	+41.264%
2023-12-15	11.0900	11.3599	10.4100	10.4600	-2.152%	7,925,405	+36.807%
2023-12-14	11.0000	11.3500	10.5800	10.6900	-0.373%	6,215,001	+33.863%
2023-12-13	9.5500	10.7300	9.5500	10.7300	+6.028%	6,694,483	+33.364%
2023-12-12	10.2100	10.3650	9.7700	10.1200	-0.784%	9,958,263	+41.403%
2023-12-11	10.3900	10.3900	9.8900	10.2000	-2.486%	5,258,567	+40.294%
2023-12-08	10.3500	10.6100	10.0650	10.4600	+0.577%	4,424,087	+36.807%
2023-12-07	11.1400	11.2300	10.3150	10.4000	-7.060%	5,968,737	+37.596%
2023-12-06	11.4200	12.1300	11.0900	11.1900	+1.820%	12,801,943	+27.882%
2023-12-05	11.7100	11.7300	10.9500	10.9900	-6.864%	4,488,031	+30.209%
2023-12-04	10.8200	11.9350	10.6958	11.8000	+8.556%	4,167,563	+21.271%
2023-12-01	10.5300	11.0250	10.4350	10.8700	+2.741%	5,334,413	+31.647%
2023-11-30	10.7000	10.8650	10.3750	10.5800	-1.214%	3,523,237	+35.255%
2023-11-29	10.7300	11.1750	10.6350	10.7100	+0.753%	2,598,681	+33.613%
2023-11-28	10.6700	10.7300	10.4950	10.6300	-0.468%	2,124,831	+34.619%
2023-11-27	10.7100	10.7850	10.5400	10.6800	-1.385%	2,261,333	+33.989%
2023-11-24	10.6700	10.8600	10.5800	10.8300	+0.932%	823,701	+32.133%
2023-11-22	10.6000	10.8650	10.5500	10.7300	+2.483%	1,717,465	+33.364%
2023-11-21	10.7000	10.7800	10.3700	10.4700	-2.514%	2,455,434	+36.676%
2023-11-20	10.6200	10.8800	10.5100	10.7400	+0.656%	1,687,446	+33.240%
2023-11-17	10.6900	10.7200	10.3750	10.6700	+1.330%	2,768,219	+34.114%
2023-11-16	10.6800	10.7300	10.4250	10.5300	-1.497%	1,868,959	+35.897%
2023-11-15	10.6200	11.1550	10.6200	10.6900	+1.040%	3,391,969	+33.863%
2023-11-14	10.2200	10.5800	10.1100	10.5800	+6.225%	3,435,153	+35.255%
2023-11-13	10.2500	10.2750	9.5600	9.9600	-3.488%	5,880,406	+43.675%
2023-11-10	10.4500	10.4800	10.2500	10.3200	-1.149%	2,719,394	+38.663%
2023-11-09	10.8800	10.9250	10.4000	10.4400	-3.690%	2,962,383	+37.069%
2023-11-08	10.8900	10.9500	10.6000	10.8400	+0.092%	2,281,392	+32.011%
2023-11-07	10.6700	10.9600	10.6600	10.8300	+1.310%	3,826,409	+32.133%
2023-11-06	11.5100	11.5900	10.6200	10.6900	-7.285%	3,497,979	+33.863%
2023-11-03	11.0000	11.7600	10.8400	11.5300	+6.169%	4,639,311	+24.111%
2023-11-02	11.5200	11.5200	10.2750	10.8600	-10.248%	7,245,788	+31.768%
2023-11-01	11.7100	12.1800	11.4400	12.1000	+2.629%	5,498,622	+18.264%
2023-10-31	11.3700	11.8250	11.3550	11.7900	+3.603%	2,702,119	+21.374%
2023-10-30	11.2700	11.3850	11.0600	11.3800	+1.698%	2,386,181	+25.747%
2023-10-27	11.2700	11.3400	10.9500	11.1900	+0.359%	2,094,537	+27.882%
2023-10-26	11.4600	11.5100	11.0950	11.1500	-3.043%	2,654,493	+28.341%
2023-10-25	11.6100	11.8100	11.3400	11.5000	-1.877%	2,639,484	+24.435%
2023-10-24	11.6600	12.0000	11.5600	11.7200	+0.428%	1,923,623	+22.099%
2023-10-23	11.6100	11.8000	11.4500	11.6700	-0.256%	2,985,572	+22.622%
2023-10-20	11.4000	11.7400	11.2000	11.7000	+4.933%	4,433,802	+22.308%
2023-10-19	11.6100	11.6200	11.0900	11.1500	+0.905%	5,054,549	+28.341%
2023-10-18	11.5600	11.6200	11.0225	11.0500	-5.717%	7,297,577	+29.502%
2023-10-17	12.0100	12.5000	11.6400	11.7200	-3.220%	8,392,012	+22.099%
2023-10-16	12.8200	13.1000	11.7300	12.1100	-8.258%	11,854,103	+18.167%
2023-10-13	12.6400	13.2400	12.6200	13.2000	+4.101%	5,092,630	+8.409%
2023-10-12	13.3500	13.4100	12.6000	12.6800	-5.090%	6,313,750	+12.855%
2023-10-11	14.3100	14.4500	13.3350	13.3600	-6.769%	3,299,471	+7.111%
2023-10-10	13.8700	14.3750	13.7800	14.3300	+3.615%	1,890,125	-0.140%
2023-10-09	14.2600	14.2600	13.6900	13.8300	-3.825%	1,963,593	+3.471%
2023-10-06	13.5600	14.4450	13.3450	14.3800	+4.582%	3,651,891	-0.487%
2023-10-05	13.9200	13.9800	13.6150	13.7500	-1.786%	3,423,884	+4.073%
2023-10-04	14.0300	14.1100	13.7500	14.0000	-0.214%	3,549,400	+2.214%
2023-10-03	14.8000	14.8450	13.9900	14.0300	-6.154%	2,690,655	+1.996%
2023-10-02	15.0200	15.2600	14.9050	14.9500	-0.796%	1,956,326	-4.281%
2023-09-29	15.3100	15.3800	15.0400	15.0700	-0.725%	1,791,031	-5.043%
2023-09-28	15.1300	15.4300	15.1050	15.1800	+0.730%	1,660,099	-5.731%
2023-09-27	15.0400	15.1995	14.7000	15.0700	0.000%	3,224,928	-5.043%
2023-09-26	15.7000	15.7700	14.6500	15.0700	-4.620%	3,719,862	-5.043%
2023-09-25	15.4700	15.8250	15.3100	15.8000	+1.412%	1,369,083	-9.430%
2023-09-22	15.1500	15.7450	14.9800	15.5800	+3.316%	1,643,671	-8.151%
2023-09-21	15.6400	15.7000	15.0400	15.0800	-4.497%	1,118,731	-5.106%
2023-09-20	16.0800	16.0800	15.7900	15.7900	-1.313%	1,977,970	-9.373%
2023-09-19	15.9000	16.0600	15.6000	16.0000	-0.125%	2,872,295	-10.563%
2023-09-18	15.4800	16.2050	15.2900	16.0200	+3.488%	2,406,779	-10.674%
2023-09-15	16.0900	16.1500	15.3650	15.4800	-4.089%	14,759,904	-7.558%
2023-09-14	16.5000	16.6500	16.1100	16.1400	-1.345%	2,637,306	-11.338%
2023-09-13	16.5900	16.6800	16.2400	16.3600	-1.386%	1,525,176	-12.531%
2023-09-12	16.9300	17.1750	16.5850	16.5900	-2.584%	1,420,633	-13.743%
2023-09-11	16.9500	17.1600	16.7300	17.0300	+1.429%	1,399,461	-15.972%
2023-09-08	16.9000	16.9700	16.7050	16.7900	-1.002%	1,324,915	-14.771%
2023-09-07	16.9600	17.0550	16.8150	16.9600	-0.294%	1,427,756	-15.625%
2023-09-06	17.1700	17.4300	16.7550	17.0100	-1.277%	1,368,550	-15.873%
2023-09-05	17.5900	18.2200	17.1600	17.2300	-2.158%	3,172,488	-16.947%
2023-09-01	17.3300	17.6650	17.2500	17.6100	+2.146%	1,375,371	-18.739%
2023-08-31	17.2400	17.3700	17.1450	17.2400	+0.291%	957,188	-16.995%
2023-08-30	17.0500	17.2600	17.0400	17.1900	+0.762%	994,435	-16.754%
2023-08-29	16.7600	17.0950	16.5250	17.0600	+1.851%	964,833	-16.120%
2023-08-28	16.3900	16.9200	16.3500	16.7500	+2.572%	2,049,434	-14.567%
2023-08-25	16.3800	16.5450	16.2000	16.3300	+0.123%	1,265,126	-12.370%
2023-08-24	16.5700	16.6250	16.3100	16.3100	-1.092%	1,085,542	-12.262%
2023-08-23	16.5600	16.6600	16.3400	16.4900	-0.302%	1,382,808	-13.220%
2023-08-22	16.7600	16.8500	16.4100	16.5400	-1.017%	1,502,298	-13.482%
2023-08-21	16.2700	16.7400	16.2700	16.7100	+2.831%	1,048,646	-14.363%
2023-08-18	15.9400	16.3250	15.8700	16.2500	+0.682%	1,703,321	-11.938%
2023-08-17	16.2000	16.4475	16.1200	16.1400	-0.370%	1,389,875	-11.338%
2023-08-16	16.5000	16.5300	16.1400	16.2000	-2.115%	1,306,789	-11.667%
2023-08-15	16.8800	16.9500	16.5300	16.5500	-1.488%	1,225,537	-13.535%
2023-08-14	16.6800	16.8600	16.6100	16.8000	+0.299%	1,558,868	-14.821%
2023-08-11	16.3700	16.8700	16.3600	16.7500	+1.392%	1,658,278	-14.567%
2023-08-10	16.5800	16.9050	16.4800	16.5200	-0.121%	1,905,825	-13.378%
2023-08-09	17.1500	17.1800	16.5000	16.5400	-4.005%	2,068,434	-13.482%
2023-08-08	17.2100	17.3500	17.0400	17.2300	-0.863%	1,923,936	-16.947%
2023-08-07	17.4300	17.5600	17.2000	17.3800	+0.462%	3,249,449	-17.664%
2023-08-04	17.6400	17.6950	17.1450	17.3000	-1.312%	3,407,379	-17.283%
2023-08-03	18.2800	18.5200	17.2650	17.5300	-3.787%	2,404,690	-18.369%
2023-08-02	16.9900	18.5350	16.9900	18.2200	+3.229%	4,534,545	-21.460%
2023-08-01	17.2100	17.7650	17.1400	17.6500	+2.141%	3,025,688	-18.924%
2023-07-31	16.8300	17.2900	16.8300	17.2800	+2.735%	2,273,621	-17.188%
2023-07-28	16.2600	16.8300	16.1400	16.8200	+4.084%	2,231,846	-14.923%
2023-07-27	16.7200	16.7300	16.0400	16.1600	-3.001%	2,744,392	-11.448%
2023-07-26	15.9800	16.8000	15.9200	16.6600	+3.865%	3,187,753	-14.106%
2023-07-25	16.3800	16.5500	15.9200	16.0400	-2.552%	4,569,569	-10.786%
2023-07-24	17.3400	17.3400	16.3700	16.4600	-5.075%	3,425,593	-13.062%
2023-07-21	17.5200	17.6100	17.1550	17.3400	-0.516%	2,013,509	-17.474%
2023-07-20	18.0000	18.0500	17.3700	17.4300	-3.328%	1,838,380	-17.900%
2023-07-19	18.4600	18.6000	18.0000	18.0300	-1.637%	2,075,750	-20.632%
2023-07-18	18.5900	18.7050	18.1700	18.3300	-0.865%	1,791,060	-21.931%
2023-07-17	18.4700	18.5550	18.1950	18.4900	+0.108%	1,254,372	-22.607%
2023-07-14	18.0400	18.4950	17.9900	18.4700	+2.270%	925,331	-22.523%
2023-07-13	17.9000	18.1200	17.7400	18.0600	+1.120%	1,419,972	-20.764%
2023-07-12	17.7500	17.9350	17.6900	17.8600	+1.651%	1,841,894	-19.877%
2023-07-11	17.7900	17.8700	17.4500	17.5700	-0.678%	1,274,817	-18.554%
2023-07-10	17.2500	17.7550	17.1200	17.6900	+2.136%	1,443,025	-19.107%
2023-07-07	17.7400	17.9000	17.2400	17.3200	-2.368%	1,928,574	-17.379%
2023-07-06	17.8800	17.9200	17.5200	17.7400	-2.043%	1,446,392	-19.335%
2023-07-05	18.2800	18.4400	18.0450	18.1100	-0.984%	1,945,962	-20.983%
2023-07-03	18.4000	18.6900	18.2500	18.2900	-0.867%	1,121,377	-21.761%
2023-06-30	18.5600	18.5600	18.1200	18.4500	+0.326%	2,042,330	-22.439%
2023-06-29	18.2800	18.6250	18.2600	18.3900	+0.602%	3,898,090	-22.186%
2023-06-28	17.7000	18.2800	17.6400	18.2800	+3.335%	2,048,053	-21.718%
2023-06-27	17.5200	18.0500	17.5050	17.6900	+0.626%	2,665,142	-19.107%
2023-06-26	17.5100	17.9400	17.4200	17.5800	+0.285%	2,963,647	-18.601%
2023-06-23	17.1500	17.7700	17.0350	17.5300	+0.805%	19,015,679	-18.369%
2023-06-22	16.9500	17.5100	16.8000	17.3900	+2.596%	3,121,210	-17.711%
2023-06-21	17.5500	17.5800	16.8600	16.9500	-3.693%	3,609,408	-15.575%
2023-06-20	17.1900	17.6400	16.9100	17.6000	+1.852%	3,777,143	-18.693%
2023-06-16	17.2700	17.4500	16.8800	17.2800	+1.707%	4,499,781	-17.188%
2023-06-15	17.4900	17.5000	16.9700	16.9900	-1.962%	3,800,289	-15.774%
2023-06-14	17.0300	17.4950	16.9400	17.3300	+2.666%	3,883,674	-17.426%
2023-06-13	16.8700	17.0400	16.7750	16.8800	-0.118%	1,636,905	-15.225%
2023-06-12	16.8000	17.0500	16.7100	16.9000	+0.715%	2,003,166	-15.325%
2023-06-09	16.7600	16.9200	16.4700	16.7800	+0.060%	1,059,250	-14.720%
2023-06-08	16.9600	16.9600	16.5550	16.7700	-1.120%	1,087,260	-14.669%
2023-06-07	16.9700	17.3000	16.8450	16.9600	+0.355%	2,915,889	-15.625%
2023-06-06	16.7600	17.3350	16.7000	16.9000	+0.835%	2,500,409	-15.325%
2023-06-05	16.6500	16.8500	16.4650	16.7600	-0.297%	2,144,647	-14.618%
2023-06-02	16.5300	16.8300	16.4850	16.8100	+2.313%	1,477,655	-14.872%
2023-06-01	16.2500	16.4650	16.0950	16.4300	+1.108%	1,186,383	-12.903%