RGS
Regis Corporation
stockNASDAQ
Market OpenOct 12, 2026 3:54:12 PM EDT
28.77USD+0.247%(+0.07)2,127
RGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 29.72 | 29.72 | 28.01 | 28.70 | -2.549% | 6,624 | 0.000% |
| 2026-10-09 | 29.45 | 29.45 | 29.45 | 29.45 | +0.170% | 610 | -2.549% |
| 2026-10-08 | 29.22 | 29.83 | 29.12 | 29.40 | -1.010% | 1,684 | -2.384% |
| 2026-10-07 | 29.88 | 29.88 | 29.40 | 29.70 | -0.168% | 6,393 | -3.370% |
| 2026-10-06 | 29.25 | 29.75 | 29.25 | 29.75 | +1.605% | 3,030 | -3.532% |
| 2026-10-05 | 29.05 | 29.80 | 29.05 | 29.28 | +0.792% | 7,341 | -1.984% |
| 2026-10-02 | 29.76 | 29.79 | 29.05 | 29.05 | -1.291% | 2,135 | -1.208% |
| 2026-10-01 | 29.74 | 29.74 | 29.43 | 29.43 | -0.909% | 4,919 | -2.483% |
| 2026-09-30 | 28.21 | 29.74 | 28.21 | 29.70 | +4.394% | 18,548 | -3.370% |
| 2026-09-29 | 28.53 | 28.66 | 28.45 | 28.45 | +1.426% | 3,030 | +0.876% |
| 2026-09-28 | 28.36 | 28.56 | 28.05 | 28.05 | -1.111% | 6,755 | +2.314% |
| 2026-09-25 | 28.60 | 28.99 | 27.96 | 28.36 | -0.543% | 12,241 | +1.178% |
| 2026-09-24 | 27.75 | 28.61 | 27.50 | 28.52 | +3.521% | 4,021 | +0.628% |
| 2026-09-23 | 26.59 | 28.23 | 26.59 | 27.55 | +2.037% | 6,222 | +4.171% |
| 2026-09-22 | 27.01 | 27.50 | 27.00 | 27.00 | -2.668% | 4,554 | +6.293% |
| 2026-09-21 | 26.70 | 27.78 | 26.70 | 27.74 | +3.857% | 10,860 | +3.457% |
| 2026-09-18 | 27.12 | 28.07 | 26.71 | 26.71 | -2.197% | 10,044 | +7.447% |
| 2026-09-17 | 27.38 | 27.97 | 27.31 | 27.31 | -1.122% | 2,174 | +5.087% |
| 2026-09-16 | 28.05 | 28.05 | 27.62 | 27.62 | -1.110% | 1,961 | +3.907% |
| 2026-09-15 | 27.93 | 27.93 | 27.93 | 27.93 | -1.464% | 561 | +2.754% |
| 2026-09-14 | 27.51 | 28.62 | 27.50 | 28.34 | +3.073% | 23,099 | +1.250% |
| 2026-09-11 | 27.55 | 28.52 | 26.71 | 27.50 | +0.365% | 24,109 | +4.361% |
| 2026-09-10 | 27.60 | 28.10 | 26.59 | 27.40 | -0.725% | 5,616 | +4.742% |
| 2026-09-09 | 27.71 | 27.80 | 27.60 | 27.60 | -0.576% | 1,155 | +3.983% |
| 2026-09-08 | 28.14 | 28.56 | 27.76 | 27.76 | -2.596% | 2,433 | +3.383% |
| 2026-09-04 | 28.43 | 28.68 | 28.10 | 28.50 | -1.042% | 4,654 | +0.699% |
| 2026-09-03 | 28.75 | 29.03 | 28.56 | 28.80 | +0.735% | 11,216 | -0.350% |
| 2026-09-02 | 29.85 | 29.85 | 28.59 | 28.59 | -0.695% | 13,062 | +0.382% |
| 2026-09-01 | 29.00 | 29.97 | 28.00 | 28.79 | +5.458% | 52,416 | -0.315% |
| 2026-08-31 | 27.05 | 28.13 | 27.05 | 27.30 | +0.645% | 3,490 | +5.125% |
| 2026-08-28 | 27.00 | 27.13 | 27.00 | 27.13 | +0.463% | 2,930 | +5.804% |
| 2026-08-27 | 26.75 | 27.00 | 26.66 | 27.00 | +0.746% | 7,407 | +6.293% |
| 2026-08-26 | 26.60 | 26.80 | 26.60 | 26.80 | +0.187% | 2,131 | +7.087% |
| 2026-08-25 | 26.80 | 26.80 | 26.75 | 26.75 | -0.187% | 1,260 | +7.287% |
| 2026-08-24 | 27.18 | 27.29 | 26.65 | 26.80 | +0.037% | 4,653 | +7.087% |
| 2026-08-21 | 26.51 | 26.79 | 26.51 | 26.79 | +0.980% | 1,148 | +7.126% |
| 2026-08-20 | 27.39 | 27.50 | 26.53 | 26.53 | -1.741% | 7,237 | +8.176% |
| 2026-08-19 | 27.90 | 27.91 | 26.86 | 27.00 | -1.675% | 9,897 | +6.293% |
| 2026-08-18 | 29.11 | 29.11 | 27.39 | 27.46 | +1.328% | 6,466 | +4.513% |
| 2026-08-17 | 28.23 | 28.23 | 27.10 | 27.10 | -2.272% | 5,872 | +5.901% |
| 2026-08-14 | 28.64 | 29.53 | 27.72 | 27.73 | -1.123% | 7,757 | +3.495% |
| 2026-08-13 | 27.92 | 28.59 | 27.92 | 28.05 | +1.081% | 3,342 | +2.333% |
| 2026-08-12 | 28.28 | 28.31 | 27.00 | 27.75 | +1.541% | 8,036 | +3.439% |
| 2026-08-11 | 28.62 | 28.73 | 27.32 | 27.32 | -3.534% | 2,436 | +5.033% |
| 2026-08-10 | 27.13 | 28.99 | 27.13 | 28.32 | +0.747% | 5,534 | +1.321% |
| 2026-08-07 | 28.27 | 28.50 | 27.81 | 28.11 | -2.345% | 5,245 | +2.078% |
| 2026-08-06 | 27.12 | 28.79 | 27.12 | 28.79 | +4.805% | 2,551 | -0.315% |
| 2026-08-05 | 26.75 | 27.49 | 26.05 | 27.47 | +3.660% | 12,110 | +4.475% |
| 2026-08-04 | 27.05 | 27.49 | 26.00 | 26.50 | -3.636% | 10,579 | +8.299% |
| 2026-08-03 | 27.69 | 27.81 | 27.02 | 27.50 | +0.438% | 5,672 | +4.361% |
| 2026-07-31 | 27.49 | 27.50 | 27.00 | 27.38 | -0.182% | 2,956 | +4.818% |
| 2026-07-30 | 27.45 | 27.45 | 27.43 | 27.43 | +0.183% | 1,600 | +4.627% |
| 2026-07-29 | 27.35 | 27.69 | 27.00 | 27.38 | +0.330% | 7,866 | +4.818% |
| 2026-07-28 | 27.25 | 27.53 | 27.00 | 27.29 | -0.219% | 13,283 | +5.164% |
| 2026-07-27 | 27.91 | 27.91 | 27.25 | 27.35 | -2.252% | 2,403 | +4.933% |
| 2026-07-24 | 28.00 | 28.00 | 27.11 | 27.98 | +1.598% | 3,534 | +2.570% |
| 2026-07-23 | 28.50 | 28.89 | 27.54 | 27.54 | -5.361% | 4,751 | +4.209% |
| 2026-07-22 | 29.04 | 29.14 | 28.90 | 29.10 | -0.547% | 4,368 | -1.377% |
| 2026-07-21 | 29.51 | 29.92 | 29.14 | 29.26 | -1.282% | 9,893 | -1.917% |
| 2026-07-20 | 30.00 | 30.48 | 29.56 | 29.64 | +0.101% | 12,076 | -3.174% |
| 2026-07-17 | 29.50 | 29.82 | 28.60 | 29.61 | -2.019% | 7,736 | -3.076% |
| 2026-07-16 | 29.74 | 30.93 | 29.29 | 30.22 | +2.475% | 8,259 | -5.032% |
| 2026-07-15 | 28.46 | 29.49 | 28.45 | 29.49 | +4.574% | 9,060 | -2.682% |
| 2026-07-14 | 27.73 | 28.50 | 27.73 | 28.20 | +2.732% | 10,335 | +1.770% |
| 2026-07-13 | 27.28 | 27.89 | 27.28 | 27.45 | -0.651% | 2,111 | +4.551% |
| 2026-07-10 | 27.74 | 27.97 | 27.07 | 27.63 | -1.110% | 6,474 | +3.870% |
| 2026-07-09 | 27.99 | 28.00 | 27.63 | 27.94 | +1.637% | 2,603 | +2.717% |
| 2026-07-08 | 27.80 | 27.88 | 27.45 | 27.49 | -1.115% | 2,087 | +4.399% |
| 2026-07-07 | 27.38 | 27.80 | 27.38 | 27.80 | +1.091% | 3,824 | +3.235% |
| 2026-07-06 | 27.71 | 28.15 | 27.50 | 27.50 | +1.476% | 4,754 | +4.361% |
| 2026-07-02 | 27.74 | 27.74 | 27.07 | 27.10 | -1.095% | 2,126 | +5.901% |
| 2026-07-01 | 27.96 | 27.96 | 27.40 | 27.40 | -2.143% | 1,284 | +4.742% |
| 2026-06-30 | 27.82 | 28.50 | 27.08 | 28.00 | +1.818% | 15,496 | +2.497% |
| 2026-06-29 | 27.36 | 27.78 | 26.43 | 27.50 | +0.880% | 2,142 | +4.361% |
| 2026-06-26 | 26.27 | 27.26 | 26.27 | 27.26 | +2.868% | 8,064 | +5.280% |
| 2026-06-25 | 26.46 | 27.37 | 26.28 | 26.50 | +1.767% | 3,426 | +8.299% |
| 2026-06-24 | 27.26 | 27.26 | 26.04 | 26.04 | -4.247% | 13,902 | +10.212% |
| 2026-06-23 | 27.30 | 27.51 | 26.63 | 27.20 | -0.458% | 4,003 | +5.531% |
| 2026-06-22 | 27.13 | 27.32 | 27.00 | 27.32 | -0.365% | 5,187 | +5.048% |
| 2026-06-18 | 28.17 | 28.17 | 27.42 | 27.42 | -0.508% | 7,064 | +4.665% |
| 2026-06-17 | 27.28 | 28.10 | 27.28 | 27.56 | +0.218% | 16,516 | +4.134% |
| 2026-06-16 | 27.13 | 27.69 | 27.13 | 27.50 | +1.364% | 3,438 | +4.361% |
| 2026-06-15 | 27.02 | 27.58 | 27.02 | 27.13 | -0.294% | 1,738 | +5.784% |
| 2026-06-12 | 27.42 | 27.50 | 27.05 | 27.21 | -2.017% | 3,228 | +5.473% |
| 2026-06-11 | 27.75 | 27.80 | 27.47 | 27.77 | +2.397% | 8,013 | +3.346% |
| 2026-06-10 | 27.08 | 28.00 | 26.59 | 27.12 | +0.482% | 6,491 | +5.823% |
| 2026-06-09 | 26.99 | 26.99 | 26.99 | 26.99 | 0.000% | 1,476 | +6.333% |
| 2026-06-08 | 26.74 | 27.35 | 26.74 | 26.99 | -1.063% | 4,253 | +6.333% |
| 2026-06-05 | 27.25 | 28.05 | 26.63 | 27.28 | -0.619% | 8,842 | +5.202% |
| 2026-06-04 | 27.93 | 27.93 | 26.51 | 27.45 | +1.667% | 5,898 | +4.551% |
| 2026-06-03 | 27.41 | 27.41 | 26.39 | 27.00 | -0.442% | 2,752 | +6.293% |
| 2026-06-02 | 27.26 | 28.07 | 26.55 | 27.12 | -1.058% | 5,442 | +5.823% |
| 2026-06-01 | 27.93 | 28.20 | 27.41 | 27.41 | -2.939% | 3,725 | +4.703% |
| 2026-05-29 | 28.99 | 29.00 | 28.24 | 28.24 | -3.122% | 2,773 | +1.626% |
| 2026-05-28 | 29.00 | 29.50 | 28.15 | 29.15 | -0.783% | 12,006 | -1.546% |
| 2026-05-27 | 29.88 | 29.88 | 29.02 | 29.38 | -0.441% | 7,668 | -2.317% |
| 2026-05-26 | 28.80 | 29.64 | 28.75 | 29.51 | +2.465% | 6,696 | -2.748% |
| 2026-05-22 | 28.31 | 28.84 | 28.01 | 28.80 | +2.784% | 4,149 | -0.350% |
| 2026-05-21 | 27.66 | 28.50 | 27.66 | 28.02 | +0.071% | 2,514 | +2.424% |
| 2026-05-20 | 27.48 | 28.42 | 27.48 | 28.00 | -0.674% | 6,345 | +2.497% |
| 2026-05-19 | 27.65 | 28.19 | 27.65 | 28.19 | +0.679% | 4,491 | +1.806% |
| 2026-05-18 | 28.10 | 28.45 | 27.90 | 28.00 | -1.060% | 5,317 | +2.497% |
| 2026-05-15 | 28.88 | 28.88 | 28.01 | 28.30 | -2.042% | 7,149 | +1.411% |
| 2026-05-14 | 28.76 | 28.95 | 27.58 | 28.89 | +2.995% | 12,083 | -0.660% |
| 2026-05-13 | 26.50 | 29.00 | 26.50 | 28.05 | +9.914% | 34,170 | +2.314% |
| 2026-05-12 | 27.45 | 27.45 | 25.52 | 25.52 | -5.481% | 11,968 | +12.458% |
| 2026-05-11 | 27.30 | 27.75 | 27.00 | 27.00 | -3.503% | 9,283 | +6.293% |
| 2026-05-08 | 27.00 | 27.98 | 27.00 | 27.98 | -0.036% | 8,562 | +2.570% |
| 2026-05-07 | 26.39 | 28.00 | 26.39 | 27.99 | +4.246% | 31,173 | +2.534% |
| 2026-05-06 | 27.02 | 27.21 | 26.85 | 26.85 | +0.336% | 7,338 | +6.887% |
| 2026-05-05 | 26.56 | 26.96 | 26.52 | 26.76 | +0.639% | 4,322 | +7.247% |
| 2026-05-04 | 27.68 | 27.77 | 26.59 | 26.59 | -1.500% | 3,507 | +7.932% |
| 2026-05-01 | 27.35 | 27.47 | 27.00 | 27.00 | -1.836% | 3,355 | +6.313% |
| 2026-04-30 | 27.15 | 27.77 | 26.87 | 27.50 | -1.150% | 16,910 | +4.361% |
| 2026-04-29 | 27.70 | 28.21 | 27.70 | 27.82 | -0.018% | 7,542 | +3.160% |
| 2026-04-28 | 28.15 | 28.15 | 27.82 | 27.82 | -0.090% | 5,795 | +3.142% |
| 2026-04-27 | 27.98 | 28.23 | 27.56 | 27.85 | +1.276% | 6,744 | +3.049% |
| 2026-04-24 | 27.38 | 27.74 | 27.38 | 27.50 | +1.510% | 3,613 | +4.365% |
| 2026-04-23 | 27.51 | 27.69 | 27.05 | 27.09 | -1.562% | 3,783 | +5.940% |
| 2026-04-22 | 27.80 | 27.80 | 27.52 | 27.52 | -0.218% | 1,276 | +4.285% |
| 2026-04-21 | 27.69 | 27.90 | 27.58 | 27.58 | -1.147% | 2,642 | +4.058% |
| 2026-04-20 | 26.00 | 28.00 | 26.00 | 27.90 | +3.295% | 48,264 | +2.865% |
| 2026-04-17 | 26.01 | 28.31 | 26.00 | 27.01 | +3.765% | 10,941 | +6.254% |
| 2026-04-16 | 26.38 | 26.70 | 26.00 | 26.03 | -2.728% | 10,722 | +10.254% |
| 2026-04-15 | 24.46 | 26.77 | 24.46 | 26.76 | +10.579% | 26,067 | +7.247% |
| 2026-04-14 | 24.48 | 24.50 | 24.00 | 24.20 | -1.224% | 10,756 | +18.592% |
| 2026-04-13 | 24.60 | 25.00 | 24.50 | 24.50 | -2.000% | 4,357 | +17.140% |
| 2026-04-10 | 24.41 | 25.00 | 24.41 | 25.00 | +1.874% | 5,209 | +14.797% |
| 2026-04-09 | 24.38 | 24.75 | 24.28 | 24.54 | +0.122% | 1,177 | +16.949% |
| 2026-04-08 | 24.40 | 25.00 | 24.40 | 24.51 | -1.842% | 3,209 | +17.092% |
| 2026-04-07 | 25.00 | 25.00 | 24.74 | 24.97 | +0.930% | 4,652 | +14.935% |
| 2026-04-06 | 24.59 | 25.00 | 23.56 | 24.74 | +1.227% | 9,046 | +16.003% |
| 2026-04-02 | 24.13 | 24.75 | 23.92 | 24.44 | -1.053% | 3,367 | +17.427% |
| 2026-04-01 | 23.80 | 25.00 | 23.80 | 24.70 | +0.041% | 3,066 | +16.191% |
| 2026-03-31 | 24.08 | 25.00 | 24.08 | 24.69 | +2.236% | 13,785 | +16.238% |
| 2026-03-30 | 23.94 | 24.25 | 23.80 | 24.15 | +1.258% | 9,185 | +18.837% |
| 2026-03-27 | 23.20 | 24.12 | 23.00 | 23.85 | +1.059% | 15,044 | +20.332% |
| 2026-03-26 | 24.17 | 24.30 | 23.59 | 23.60 | -4.143% | 6,296 | +21.607% |
| 2026-03-25 | 24.68 | 25.00 | 24.00 | 24.62 | +1.694% | 7,588 | +16.569% |
| 2026-03-24 | 23.96 | 24.61 | 23.74 | 24.21 | +1.086% | 2,693 | +18.543% |
| 2026-03-23 | 23.31 | 24.34 | 23.30 | 23.95 | +2.746% | 4,766 | +19.830% |
| 2026-03-20 | 23.59 | 23.79 | 22.95 | 23.31 | -2.875% | 11,877 | +23.120% |
| 2026-03-19 | 24.00 | 24.20 | 23.00 | 24.00 | -0.083% | 15,980 | +19.580% |
| 2026-03-18 | 24.50 | 24.68 | 24.02 | 24.02 | -1.879% | 5,282 | +19.480% |
| 2026-03-17 | 24.01 | 24.95 | 24.01 | 24.48 | +2.000% | 16,573 | +17.235% |
| 2026-03-16 | 22.35 | 24.79 | 22.13 | 24.00 | +7.335% | 21,692 | +19.580% |
| 2026-03-13 | 20.79 | 22.71 | 20.79 | 22.36 | +6.476% | 10,986 | +28.351% |
| 2026-03-12 | 20.62 | 22.38 | 20.62 | 21.00 | -1.593% | 4,980 | +36.663% |
| 2026-03-11 | 22.09 | 22.09 | 20.86 | 21.34 | +0.471% | 9,630 | +34.485% |
| 2026-03-10 | 19.50 | 21.24 | 19.31 | 21.24 | +9.091% | 21,338 | +35.119% |
| 2026-03-09 | 20.02 | 20.65 | 19.42 | 19.47 | -7.242% | 22,567 | +47.402% |
| 2026-03-06 | 22.00 | 22.06 | 20.61 | 20.99 | -3.405% | 6,507 | +36.728% |
| 2026-03-05 | 22.38 | 23.02 | 21.73 | 21.73 | -2.381% | 9,481 | +32.072% |
| 2026-03-04 | 22.26 | 22.26 | 22.26 | 22.26 | +0.270% | 479 | +28.927% |
| 2026-03-03 | 22.50 | 22.50 | 21.50 | 22.20 | -2.460% | 7,028 | +29.276% |
| 2026-03-02 | 22.80 | 22.94 | 22.75 | 22.76 | -0.568% | 2,264 | +26.095% |
| 2026-02-27 | 22.82 | 22.89 | 22.54 | 22.89 | +0.615% | 4,499 | +25.379% |
| 2026-02-26 | 23.10 | 23.12 | 22.75 | 22.75 | -1.643% | 1,138 | +26.150% |
| 2026-02-25 | 22.82 | 23.13 | 22.50 | 23.13 | +0.653% | 4,935 | +24.078% |
| 2026-02-24 | 22.67 | 22.98 | 22.51 | 22.98 | +0.657% | 1,406 | +24.888% |
| 2026-02-23 | 22.75 | 23.03 | 22.75 | 22.83 | +1.197% | 2,412 | +25.708% |
| 2026-02-20 | 22.62 | 23.05 | 22.45 | 22.56 | -0.265% | 3,863 | +27.213% |
| 2026-02-19 | 23.27 | 23.27 | 22.62 | 22.62 | -1.652% | 1,878 | +26.875% |
| 2026-02-18 | 21.84 | 23.00 | 21.84 | 23.00 | +6.040% | 9,487 | +24.779% |
| 2026-02-17 | 21.91 | 22.32 | 21.67 | 21.69 | -1.855% | 18,056 | +32.315% |
| 2026-02-13 | 21.72 | 22.45 | 21.72 | 22.10 | +0.729% | 5,230 | +29.861% |
| 2026-02-12 | 22.08 | 22.08 | 21.49 | 21.94 | -1.260% | 7,376 | +30.808% |
| 2026-02-11 | 21.89 | 22.34 | 21.51 | 22.22 | +1.600% | 9,959 | +29.159% |
| 2026-02-10 | 22.50 | 23.00 | 21.87 | 21.87 | -2.800% | 8,019 | +31.226% |
| 2026-02-09 | 21.85 | 22.75 | 21.68 | 22.50 | +2.041% | 15,482 | +27.552% |
| 2026-02-06 | 21.57 | 22.54 | 21.50 | 22.05 | +2.225% | 14,791 | +30.155% |
| 2026-02-05 | 22.97 | 22.97 | 21.19 | 21.57 | -6.370% | 47,772 | +33.051% |
| 2026-02-04 | 23.01 | 23.97 | 22.93 | 23.04 | +0.162% | 21,202 | +24.577% |
| 2026-02-03 | 23.10 | 23.50 | 23.00 | 23.00 | -0.519% | 3,487 | +24.779% |
| 2026-02-02 | 22.55 | 23.18 | 22.55 | 23.12 | +2.482% | 5,115 | +24.131% |
| 2026-01-30 | 22.95 | 23.59 | 22.55 | 22.56 | -3.959% | 17,212 | +27.213% |
| 2026-01-29 | 24.12 | 24.40 | 22.81 | 23.49 | -2.166% | 6,713 | +22.176% |
| 2026-01-28 | 24.55 | 24.75 | 23.84 | 24.01 | -3.652% | 16,436 | +19.530% |
| 2026-01-27 | 24.89 | 24.93 | 24.46 | 24.92 | -0.320% | 3,058 | +15.165% |
| 2026-01-26 | 25.00 | 25.00 | 24.65 | 25.00 | +0.080% | 8,881 | +14.797% |
| 2026-01-23 | 24.42 | 25.00 | 24.42 | 24.98 | +1.093% | 8,743 | +14.889% |
| 2026-01-22 | 23.88 | 24.85 | 23.88 | 24.71 | +3.606% | 68,987 | +16.144% |
| 2026-01-21 | 24.18 | 24.18 | 23.85 | 23.85 | +0.168% | 1,492 | +20.332% |
| 2026-01-20 | 23.63 | 23.91 | 23.13 | 23.81 | +0.253% | 12,608 | +20.534% |
| 2026-01-16 | 24.76 | 24.78 | 23.75 | 23.75 | -4.195% | 6,632 | +20.839% |
| 2026-01-15 | 24.75 | 25.00 | 24.75 | 24.79 | -0.027% | 3,210 | +15.769% |
| 2026-01-14 | 24.96 | 24.99 | 24.39 | 24.80 | -0.615% | 3,085 | +15.738% |
| 2026-01-13 | 25.52 | 25.52 | 24.51 | 24.95 | -0.280% | 16,972 | +15.027% |
| 2026-01-12 | 24.99 | 25.20 | 23.78 | 25.02 | +0.080% | 22,438 | +14.705% |
| 2026-01-09 | 24.43 | 25.70 | 24.00 | 25.00 | +4.167% | 25,555 | +14.797% |
| 2026-01-08 | 25.25 | 25.50 | 24.00 | 24.00 | -4.777% | 89,641 | +19.580% |
| 2026-01-07 | 24.98 | 25.50 | 24.98 | 25.20 | -1.777% | 5,842 | +13.868% |
| 2026-01-06 | 25.45 | 25.98 | 25.45 | 25.66 | -0.176% | 3,681 | +11.844% |
| 2026-01-05 | 26.75 | 26.75 | 25.47 | 25.71 | -3.870% | 11,996 | +11.647% |
| 2026-01-02 | 27.69 | 27.69 | 26.50 | 26.74 | -3.640% | 10,904 | +7.327% |
| 2025-12-31 | 26.27 | 27.75 | 26.27 | 27.75 | +4.323% | 6,228 | +3.421% |
| 2025-12-30 | 27.00 | 27.00 | 26.52 | 26.60 | -0.168% | 1,726 | +7.892% |
| 2025-12-29 | 27.42 | 27.42 | 26.21 | 26.64 | -2.721% | 5,235 | +7.710% |
| 2025-12-26 | 27.78 | 27.95 | 27.25 | 27.39 | -2.383% | 3,135 | +4.780% |
| 2025-12-24 | 27.71 | 28.06 | 27.71 | 28.06 | -1.480% | 966 | +2.283% |
| 2025-12-23 | 28.69 | 28.93 | 28.20 | 28.48 | -0.451% | 4,278 | +0.770% |
| 2025-12-22 | 29.00 | 29.00 | 28.61 | 28.61 | -1.348% | 2,606 | +0.315% |
| 2025-12-19 | 28.87 | 29.00 | 28.04 | 29.00 | +1.045% | 5,496 | -1.037% |
| 2025-12-18 | 28.67 | 29.00 | 28.26 | 28.70 | -0.174% | 3,577 | -0.003% |
| 2025-12-17 | 28.27 | 28.95 | 27.85 | 28.75 | +2.973% | 8,804 | -0.177% |
| 2025-12-16 | 28.32 | 28.76 | 27.92 | 27.92 | -2.104% | 4,824 | +2.791% |
| 2025-12-15 | 29.45 | 29.50 | 28.52 | 28.52 | -1.655% | 3,395 | +0.628% |
| 2025-12-12 | 29.62 | 30.17 | 29.00 | 29.00 | +1.612% | 3,774 | -1.037% |
| 2025-12-11 | 28.96 | 29.15 | 28.54 | 28.54 | -4.485% | 3,678 | +0.558% |
| 2025-12-10 | 29.13 | 30.24 | 29.11 | 29.88 | +1.288% | 9,574 | -3.952% |
| 2025-12-09 | 28.81 | 29.50 | 28.81 | 29.50 | +0.917% | 14,539 | -2.715% |
| 2025-12-08 | 28.42 | 29.25 | 28.08 | 29.23 | +1.149% | 5,579 | -1.823% |
| 2025-12-05 | 28.70 | 28.90 | 28.09 | 28.90 | -0.135% | 3,432 | -0.694% |
| 2025-12-04 | 27.50 | 29.04 | 27.48 | 28.94 | +5.309% | 6,671 | -0.829% |
| 2025-12-03 | 26.55 | 27.50 | 26.50 | 27.48 | +3.581% | 4,542 | +4.437% |
| 2025-12-02 | 26.75 | 26.76 | 26.50 | 26.53 | -0.822% | 6,040 | +8.176% |
| 2025-12-01 | 26.75 | 27.23 | 26.75 | 26.75 | -0.410% | 3,643 | +7.287% |
| 2025-11-28 | 27.09 | 27.10 | 26.86 | 26.86 | -0.629% | 1,566 | +6.847% |
| 2025-11-26 | 26.98 | 27.71 | 26.57 | 27.03 | +0.185% | 9,861 | +6.175% |
| 2025-11-25 | 26.90 | 27.00 | 26.75 | 26.98 | +0.297% | 17,936 | +6.372% |
| 2025-11-24 | 26.63 | 26.90 | 26.63 | 26.90 | +0.411% | 5,121 | +6.688% |
| 2025-11-21 | 27.00 | 27.00 | 26.72 | 26.79 | -0.557% | 6,555 | +7.127% |
| 2025-11-20 | 26.00 | 27.00 | 26.00 | 26.94 | +1.012% | 12,073 | +6.530% |
| 2025-11-19 | 26.12 | 26.67 | 26.12 | 26.67 | +3.212% | 5,713 | +7.609% |
| 2025-11-18 | 26.05 | 26.74 | 25.84 | 25.84 | -4.119% | 14,382 | +11.065% |
| 2025-11-17 | 26.49 | 27.51 | 26.28 | 26.95 | +3.059% | 20,334 | +6.491% |
| 2025-11-14 | 26.75 | 26.75 | 26.10 | 26.15 | -3.896% | 10,687 | +9.748% |
| 2025-11-13 | 28.01 | 29.00 | 26.75 | 27.21 | -2.821% | 24,185 | +5.473% |
| 2025-11-12 | 30.00 | 30.00 | 27.00 | 28.00 | +0.179% | 37,007 | +2.497% |
| 2025-11-11 | 27.95 | 28.25 | 27.39 | 27.95 | +1.636% | 6,098 | +2.681% |
| 2025-11-10 | 28.00 | 28.00 | 27.50 | 27.50 | 0.000% | 7,357 | +4.361% |
| 2025-11-07 | 29.00 | 29.00 | 27.50 | 27.50 | -5.368% | 5,628 | +4.361% |
| 2025-11-06 | 29.01 | 29.55 | 28.70 | 29.06 | +0.172% | 4,709 | -1.242% |
| 2025-11-05 | 28.92 | 29.64 | 28.76 | 29.01 | -1.158% | 5,063 | -1.071% |
| 2025-11-04 | 29.16 | 29.42 | 28.75 | 29.35 | -0.508% | 5,400 | -2.217% |
| 2025-11-03 | 30.10 | 30.24 | 29.46 | 29.50 | -1.420% | 6,224 | -2.715% |
| 2025-10-31 | 30.00 | 30.00 | 29.60 | 29.93 | -1.756% | 3,534 | -4.096% |
| 2025-10-30 | 29.80 | 30.50 | 29.80 | 30.46 | +1.196% | 14,480 | -5.781% |
| 2025-10-29 | 29.95 | 30.10 | 29.85 | 30.10 | +0.200% | 3,545 | -4.654% |
| 2025-10-28 | 29.86 | 30.42 | 29.75 | 30.04 | +0.637% | 4,536 | -4.463% |
| 2025-10-27 | 30.33 | 30.33 | 29.21 | 29.85 | -2.003% | 10,302 | -3.855% |
| 2025-10-24 | 29.51 | 30.50 | 29.51 | 30.46 | +3.045% | 29,358 | -5.781% |
| 2025-10-23 | 29.70 | 29.88 | 29.56 | 29.56 | -1.104% | 2,743 | -2.912% |
| 2025-10-22 | 30.00 | 30.12 | 29.50 | 29.89 | -1.904% | 4,455 | -3.984% |
| 2025-10-21 | 30.08 | 30.47 | 30.00 | 30.47 | -0.066% | 3,855 | -5.812% |
| 2025-10-20 | 30.20 | 30.50 | 29.95 | 30.49 | +0.660% | 10,936 | -5.873% |
| 2025-10-17 | 29.80 | 30.30 | 29.33 | 30.29 | -0.525% | 4,425 | -5.252% |
| 2025-10-16 | 30.37 | 30.46 | 29.85 | 30.45 | +1.942% | 6,978 | -5.750% |
| 2025-10-15 | 30.70 | 31.50 | 29.87 | 29.87 | -1.549% | 15,429 | -3.920% |
| 2025-10-14 | 30.53 | 30.89 | 30.28 | 30.34 | -1.462% | 10,270 | -5.408% |
| 2025-10-13 | 29.50 | 30.79 | 28.74 | 30.79 | +5.229% | 41,457 | -6.791% |
| 2025-10-10 | 30.00 | 30.89 | 29.20 | 29.26 | -2.791% | 14,411 | -1.917% |
| 2025-10-09 | 30.32 | 30.62 | 29.88 | 30.10 | -2.241% | 4,730 | -4.654% |
| 2025-10-08 | 30.08 | 30.79 | 29.75 | 30.79 | +2.360% | 4,853 | -6.791% |
| 2025-10-07 | 30.15 | 30.93 | 29.88 | 30.08 | -0.232% | 25,815 | -4.590% |
| 2025-10-06 | 29.51 | 30.50 | 29.21 | 30.15 | +1.927% | 27,401 | -4.812% |
| 2025-10-03 | 29.23 | 29.82 | 28.41 | 29.58 | +0.441% | 8,517 | -2.978% |
| 2025-10-02 | 29.87 | 29.87 | 29.00 | 29.45 | -0.675% | 5,205 | -2.549% |
| 2025-10-01 | 28.27 | 29.90 | 28.27 | 29.65 | +1.715% | 10,088 | -3.207% |
| 2025-09-30 | 28.30 | 29.23 | 28.16 | 29.15 | +2.191% | 10,914 | -1.546% |
| 2025-09-29 | 28.70 | 28.78 | 28.24 | 28.52 | -0.384% | 4,568 | +0.611% |
| 2025-09-26 | 26.56 | 29.32 | 26.56 | 28.64 | +7.813% | 14,644 | +0.224% |
| 2025-09-25 | 27.15 | 27.44 | 26.50 | 26.56 | -3.488% | 9,495 | +8.054% |
| 2025-09-24 | 27.95 | 27.95 | 27.23 | 27.52 | -0.900% | 17,089 | +4.285% |
| 2025-09-23 | 27.70 | 28.05 | 27.50 | 27.77 | +0.507% | 11,844 | +3.346% |
| 2025-09-22 | 28.00 | 28.47 | 27.50 | 27.63 | -2.264% | 12,422 | +3.870% |
| 2025-09-19 | 28.78 | 29.08 | 27.84 | 28.27 | -0.702% | 17,796 | +1.518% |
| 2025-09-18 | 28.24 | 30.00 | 28.00 | 28.47 | -0.035% | 60,320 | +0.805% |
| 2025-09-17 | 28.73 | 28.75 | 27.50 | 28.48 | +0.105% | 17,766 | +0.770% |
| 2025-09-16 | 29.83 | 29.83 | 27.71 | 28.45 | -3.853% | 28,921 | +0.876% |
| 2025-09-15 | 29.01 | 30.29 | 29.01 | 29.59 | +1.859% | 63,398 | -3.010% |
| 2025-09-12 | 28.58 | 29.05 | 27.63 | 29.05 | +2.361% | 37,215 | -1.208% |
| 2025-09-11 | 27.46 | 28.95 | 27.46 | 28.38 | +3.690% | 21,813 | +1.125% |
| 2025-09-10 | 26.77 | 28.21 | 26.77 | 27.37 | +2.548% | 32,448 | +4.856% |
| 2025-09-09 | 26.29 | 26.79 | 26.10 | 26.69 | +2.124% | 23,622 | +7.528% |
| 2025-09-08 | 24.26 | 26.14 | 24.20 | 26.14 | +8.130% | 36,246 | +9.811% |
| 2025-09-05 | 22.60 | 24.25 | 22.54 | 24.17 | +7.470% | 44,103 | +18.739% |
| 2025-09-04 | 24.07 | 24.16 | 22.00 | 22.49 | -6.564% | 39,804 | +27.609% |
| 2025-09-03 | 23.45 | 25.58 | 22.50 | 24.07 | +8.865% | 77,983 | +19.232% |
| 2025-09-02 | 22.15 | 22.44 | 22.10 | 22.11 | -0.181% | 18,437 | +29.802% |
| 2025-08-29 | 20.99 | 22.24 | 20.66 | 22.15 | +5.627% | 4,965 | +29.567% |
| 2025-08-28 | 22.85 | 22.85 | 20.96 | 20.97 | -7.007% | 13,586 | +36.858% |
| 2025-08-27 | 22.45 | 22.59 | 22.00 | 22.55 | +0.267% | 12,597 | +27.269% |
| 2025-08-26 | 20.42 | 22.49 | 20.38 | 22.49 | +11.062% | 8,456 | +27.609% |
| 2025-08-25 | 20.50 | 20.50 | 20.13 | 20.25 | +1.504% | 1,974 | +41.724% |
| 2025-08-22 | 19.04 | 20.50 | 19.04 | 19.95 | +4.779% | 14,299 | +43.856% |
| 2025-08-21 | 19.55 | 19.55 | 19.00 | 19.04 | +0.263% | 2,802 | +50.731% |
| 2025-08-20 | 19.72 | 19.84 | 18.56 | 18.99 | -1.911% | 16,306 | +51.128% |
| 2025-08-19 | 19.72 | 19.72 | 19.19 | 19.36 | +0.519% | 4,334 | +48.240% |
| 2025-08-18 | 19.32 | 19.80 | 19.26 | 19.26 | -1.584% | 4,092 | +49.009% |
| 2025-08-15 | 19.28 | 19.76 | 19.23 | 19.57 | +0.617% | 11,354 | +46.649% |
| 2025-08-14 | 19.50 | 19.77 | 19.16 | 19.45 | +0.987% | 2,908 | +47.554% |
| 2025-08-13 | 19.62 | 19.75 | 19.17 | 19.26 | -0.414% | 4,983 | +49.009% |
| 2025-08-12 | 19.38 | 19.43 | 18.99 | 19.34 | +2.058% | 3,904 | +48.393% |
| 2025-08-11 | 19.45 | 19.55 | 18.91 | 18.95 | -2.420% | 11,823 | +51.447% |
| 2025-08-08 | 19.80 | 19.85 | 19.30 | 19.42 | -1.671% | 6,166 | +47.782% |
| 2025-08-07 | 19.90 | 19.99 | 19.66 | 19.75 | -0.152% | 3,742 | +45.312% |
| 2025-08-06 | 19.75 | 19.82 | 19.27 | 19.78 | +2.434% | 3,925 | +45.092% |
| 2025-08-05 | 19.25 | 19.75 | 19.25 | 19.31 | -0.052% | 6,319 | +48.624% |
| 2025-08-04 | 19.01 | 19.35 | 18.83 | 19.32 | +2.087% | 5,504 | +48.547% |
| 2025-08-01 | 18.69 | 19.72 | 18.20 | 18.93 | +1.203% | 10,263 | +51.647% |
| 2025-07-31 | 19.18 | 19.18 | 18.51 | 18.70 | -2.248% | 13,175 | +53.472% |
| 2025-07-30 | 19.52 | 19.83 | 19.00 | 19.13 | -3.139% | 27,519 | +50.022% |
| 2025-07-29 | 20.08 | 20.08 | 19.51 | 19.75 | -1.528% | 9,053 | +45.312% |
| 2025-07-28 | 20.32 | 20.65 | 19.52 | 20.06 | -1.297% | 36,705 | +43.092% |
| 2025-07-25 | 21.10 | 21.42 | 20.05 | 20.32 | -4.106% | 21,902 | +41.236% |
| 2025-07-24 | 21.54 | 21.59 | 20.59 | 21.19 | -1.488% | 5,483 | +35.437% |
| 2025-07-23 | 21.51 | 21.69 | 21.18 | 21.51 | -0.830% | 9,466 | +33.423% |
| 2025-07-22 | 21.00 | 21.74 | 21.00 | 21.69 | +3.286% | 13,843 | +32.315% |
| 2025-07-21 | 22.45 | 22.45 | 20.68 | 21.00 | -6.417% | 24,852 | +36.663% |
| 2025-07-18 | 23.50 | 23.50 | 21.93 | 22.44 | -3.691% | 21,143 | +27.893% |
| 2025-07-17 | 22.84 | 23.61 | 22.83 | 23.30 | +2.193% | 8,583 | +23.173% |
| 2025-07-16 | 22.74 | 23.25 | 22.26 | 22.80 | -0.697% | 6,695 | +25.874% |
| 2025-07-15 | 23.29 | 23.50 | 22.08 | 22.96 | +0.923% | 8,182 | +24.997% |
| 2025-07-14 | 23.09 | 24.00 | 22.63 | 22.75 | -1.472% | 12,936 | +26.150% |
| 2025-07-11 | 23.33 | 23.64 | 23.09 | 23.09 | -2.368% | 4,410 | +24.293% |
| 2025-07-10 | 23.23 | 24.20 | 23.00 | 23.65 | +1.068% | 12,450 | +21.350% |
| 2025-07-09 | 23.45 | 23.45 | 22.28 | 23.40 | +0.645% | 2,827 | +22.646% |
| 2025-07-08 | 23.26 | 24.00 | 23.03 | 23.25 | -0.895% | 13,592 | +23.437% |
| 2025-07-07 | 23.00 | 23.75 | 22.79 | 23.46 | +1.230% | 5,972 | +22.332% |
| 2025-07-03 | 22.52 | 23.18 | 22.49 | 23.18 | +3.831% | 8,267 | +23.837% |
| 2025-07-02 | 21.89 | 22.52 | 21.76 | 22.32 | +1.408% | 7,180 | +28.581% |
| 2025-07-01 | 22.09 | 22.67 | 21.80 | 22.01 | -1.308% | 11,231 | +30.392% |
| 2025-06-30 | 22.57 | 22.65 | 22.06 | 22.30 | -1.538% | 12,151 | +28.686% |
| 2025-06-27 | 22.14 | 22.65 | 21.51 | 22.65 | +3.236% | 12,781 | +26.707% |
| 2025-06-26 | 21.00 | 22.00 | 21.00 | 21.94 | +4.426% | 5,723 | +30.808% |
| 2025-06-25 | 21.20 | 21.91 | 20.80 | 21.01 | +0.048% | 5,549 | +36.598% |
| 2025-06-24 | 21.44 | 21.59 | 20.76 | 21.00 | +1.205% | 13,153 | +36.663% |
| 2025-06-23 | 20.76 | 21.51 | 20.75 | 20.75 | 0.000% | 9,195 | +38.309% |
| 2025-06-20 | 21.58 | 21.78 | 20.75 | 20.75 | -3.757% | 7,826 | +38.309% |
| 2025-06-18 | 22.75 | 22.75 | 21.51 | 21.56 | -3.362% | 26,407 | +33.113% |
| 2025-06-17 | 22.96 | 23.68 | 22.25 | 22.31 | +0.270% | 12,425 | +28.638% |
| 2025-06-16 | 22.82 | 23.33 | 22.09 | 22.25 | -3.092% | 11,022 | +28.985% |
| 2025-06-13 | 22.60 | 22.96 | 22.50 | 22.96 | +1.638% | 4,707 | +24.997% |
| 2025-06-12 | 22.62 | 23.00 | 22.50 | 22.59 | +0.445% | 3,591 | +27.044% |
| 2025-06-11 | 22.11 | 22.74 | 21.68 | 22.49 | +1.627% | 4,197 | +27.609% |
| 2025-06-10 | 22.78 | 23.30 | 22.13 | 22.13 | -3.151% | 8,988 | +29.685% |
| 2025-06-09 | 23.00 | 23.45 | 22.27 | 22.85 | -1.039% | 6,054 | +25.598% |
| 2025-06-06 | 22.70 | 23.09 | 22.25 | 23.09 | +4.244% | 5,335 | +24.293% |
| 2025-06-05 | 22.22 | 22.64 | 21.91 | 22.15 | -2.637% | 3,449 | +29.567% |
| 2025-06-04 | 22.38 | 22.75 | 21.85 | 22.75 | +1.927% | 4,773 | +26.150% |
| 2025-06-03 | 21.80 | 22.94 | 21.80 | 22.32 | +0.225% | 5,449 | +28.581% |
| 2025-06-02 | 22.19 | 22.49 | 22.17 | 22.27 | +2.344% | 2,457 | +28.869% |
| 2025-05-30 | 22.49 | 22.57 | 21.42 | 21.76 | -3.289% | 5,503 | +31.890% |
| 2025-05-29 | 22.91 | 22.91 | 21.80 | 22.50 | -4.174% | 6,234 | +27.552% |
| 2025-05-28 | 23.11 | 23.98 | 22.19 | 23.48 | -1.345% | 10,206 | +22.228% |
| 2025-05-27 | 23.60 | 24.50 | 23.40 | 23.80 | +1.840% | 20,090 | +20.585% |
| 2025-05-23 | 22.33 | 23.95 | 22.01 | 23.37 | +4.751% | 24,912 | +22.804% |
| 2025-05-22 | 21.35 | 22.55 | 20.55 | 22.31 | +4.988% | 16,025 | +28.638% |
| 2025-05-21 | 21.44 | 21.99 | 20.96 | 21.25 | -2.515% | 7,452 | +35.055% |
| 2025-05-20 | 21.75 | 22.14 | 21.62 | 21.80 | +1.387% | 2,749 | +31.658% |
| 2025-05-19 | 21.03 | 22.42 | 19.78 | 21.50 | +3.764% | 12,279 | +33.485% |
| 2025-05-16 | 20.13 | 21.54 | 20.13 | 20.72 | -1.145% | 7,361 | +38.510% |
| 2025-05-15 | 21.57 | 22.00 | 20.69 | 20.96 | -1.365% | 22,794 | +36.924% |
| 2025-05-14 | 21.47 | 22.00 | 19.50 | 21.25 | +0.950% | 29,875 | +35.055% |
| 2025-05-13 | 20.69 | 23.56 | 20.03 | 21.05 | +10.037% | 89,247 | +36.338% |
| 2025-05-12 | 19.68 | 19.68 | 18.86 | 19.13 | +0.098% | 4,717 | +50.022% |
| 2025-05-09 | 19.17 | 19.23 | 18.89 | 19.11 | +0.321% | 2,729 | +50.169% |
| 2025-05-08 | 18.50 | 19.59 | 18.50 | 19.05 | +2.035% | 13,950 | +50.652% |
| 2025-05-07 | 17.54 | 19.03 | 17.50 | 18.67 | +1.028% | 4,282 | +53.718% |
| 2025-05-06 | 18.15 | 18.51 | 17.75 | 18.48 | +1.039% | 5,395 | +55.299% |
| 2025-05-05 | 18.82 | 18.85 | 18.15 | 18.29 | -5.307% | 3,801 | +56.912% |
| 2025-05-02 | 19.48 | 19.48 | 19.00 | 19.32 | -0.796% | 2,660 | +48.585% |
| 2025-05-01 | 19.50 | 19.50 | 18.69 | 19.47 | +2.690% | 5,519 | +47.402% |
| 2025-04-30 | 17.86 | 19.42 | 17.86 | 18.96 | +5.333% | 3,626 | +51.367% |
| 2025-04-29 | 19.07 | 19.07 | 17.77 | 18.00 | -2.597% | 4,872 | +59.440% |
| 2025-04-28 | 18.56 | 19.50 | 18.48 | 18.48 | +1.650% | 14,223 | +55.299% |
| 2025-04-25 | 17.66 | 19.00 | 17.66 | 18.18 | -3.040% | 14,134 | +57.861% |
| 2025-04-24 | 17.95 | 18.75 | 17.17 | 18.75 | +7.265% | 9,534 | +53.062% |
| 2025-04-23 | 17.99 | 17.99 | 17.48 | 17.48 | 0.000% | 4,356 | +64.183% |