Dark

RICK
RCI Hospitality Holdings, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:48 PM EDT

27.60USD+1.322%(+0.36)33,492

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

27.69USD+1.652%(+0.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	27.1100	27.670000	26.95000	27.5600	+1.175%	33,492	0.000%
2026-09-24	27.4500	27.560000	26.88000	27.2400	-0.620%	42,272	+1.175%
2026-09-23	28.4500	28.450000	27.32000	27.4100	-3.452%	34,248	+0.547%
2026-09-22	28.6300	29.385000	28.38000	28.3900	+0.460%	34,980	-2.924%
2026-09-21	28.4100	28.620000	27.60050	28.2600	+0.857%	39,171	-2.477%
2026-09-18	28.4000	28.560000	27.89000	28.0200	-1.615%	122,686	-1.642%
2026-09-17	28.3600	29.719700	28.36000	28.4800	+1.896%	31,816	-3.230%
2026-09-16	28.6600	28.915000	27.94000	27.9500	-2.067%	49,563	-1.395%
2026-09-15	29.3800	29.380000	28.50500	28.5400	-3.057%	62,706	-3.434%
2026-09-14	29.0400	29.615000	28.86010	29.4400	+1.203%	27,921	-6.386%
2026-09-11	28.8800	29.240000	28.76000	29.0900	+1.642%	30,890	-5.260%
2026-09-10	28.2200	28.680000	28.04000	28.6200	+0.315%	34,730	-3.704%
2026-09-09	28.7600	28.855000	28.00000	28.5300	-1.756%	54,671	-3.400%
2026-09-08	29.2900	29.820000	28.64000	29.0400	-1.056%	68,637	-5.096%
2026-09-04	28.5300	29.380000	28.43000	29.3500	+2.122%	34,209	-6.099%
2026-09-03	29.8100	29.989900	28.47000	28.7400	-2.378%	32,519	-4.106%
2026-09-02	29.0500	29.989900	28.72000	29.4400	+1.412%	49,017	-6.386%
2026-09-01	28.8700	29.330000	28.74000	29.0300	-0.343%	44,652	-5.064%
2026-08-31	30.3700	30.370000	28.84000	29.1300	-3.479%	54,229	-5.390%
2026-08-28	29.4500	30.810000	29.31000	30.1800	+2.201%	67,817	-8.681%
2026-08-27	29.4200	29.705000	29.17000	29.5300	-0.505%	58,888	-6.671%
2026-08-26	30.2500	30.355000	29.35000	29.6800	-2.143%	70,486	-7.143%
2026-08-25	30.7400	30.935000	29.76648	30.3300	-1.398%	71,801	-9.133%
2026-08-24	31.1600	31.300000	30.45000	30.7600	-0.710%	109,532	-10.403%
2026-08-21	31.1900	31.190000	30.44000	30.9800	+0.617%	75,084	-11.039%
2026-08-20	31.2500	31.330000	30.30500	30.7900	-1.755%	154,303	-10.490%
2026-08-19	30.9400	32.000000	30.71000	31.3400	+1.293%	48,227	-12.061%
2026-08-18	31.2000	31.890000	30.65000	30.9400	-0.482%	74,799	-10.924%
2026-08-17	31.0600	31.300000	30.29060	31.0900	+0.713%	51,425	-11.354%
2026-08-14	30.0800	30.960000	29.09000	30.8700	+2.660%	72,409	-10.722%
2026-08-13	28.2400	30.070000	28.10000	30.0700	+7.201%	116,977	-8.347%
2026-08-12	27.7000	28.050000	27.14000	28.0500	+2.186%	45,061	-1.747%
2026-08-11	27.1200	27.810000	27.12000	27.4500	+1.366%	48,839	+0.401%
2026-08-10	28.0000	28.000000	26.43700	27.0800	-3.527%	48,896	+1.773%
2026-08-07	26.5700	28.530000	26.39000	28.0700	+6.974%	101,073	-1.817%
2026-08-06	25.9900	26.800000	25.98000	26.2400	+1.118%	66,191	+5.030%
2026-08-05	25.6600	26.070000	25.28480	25.9500	+1.765%	24,513	+6.204%
2026-08-04	25.3350	25.875000	25.29000	25.5000	+1.351%	44,845	+8.078%
2026-08-03	25.2600	25.900000	25.07000	25.1600	+0.279%	40,867	+9.539%
2026-07-31	25.8100	26.185000	25.00000	25.0900	-2.449%	44,868	+9.845%
2026-07-30	26.3900	26.430000	25.72000	25.7200	-2.833%	19,015	+7.154%
2026-07-29	26.3100	26.700000	26.04000	26.4700	-0.226%	46,019	+4.118%
2026-07-28	26.2600	26.960000	26.09500	26.5300	+1.028%	33,667	+3.882%
2026-07-27	26.2000	26.810000	26.13500	26.2600	+0.729%	21,053	+4.950%
2026-07-24	25.8600	26.600000	25.41000	26.0700	+0.812%	39,659	+5.715%
2026-07-23	25.9700	25.995000	25.24000	25.8600	-2.378%	44,220	+6.574%
2026-07-22	26.2500	26.615000	26.25000	26.4900	+0.113%	32,481	+4.039%
2026-07-21	26.2700	26.660000	26.25000	26.4600	+0.417%	19,556	+4.157%
2026-07-20	26.4100	26.600000	26.07500	26.3500	+0.649%	23,642	+4.592%
2026-07-17	26.6300	26.840000	25.81000	26.1800	-2.713%	49,986	+5.271%
2026-07-16	26.3800	27.000000	26.38000	26.9100	+1.970%	22,727	+2.415%
2026-07-15	26.3100	26.935000	26.22010	26.3900	+0.380%	26,847	+4.433%
2026-07-14	26.4600	26.650800	26.12000	26.2900	-0.792%	38,841	+4.831%
2026-07-13	26.7700	27.195000	26.34500	26.5000	-0.823%	41,290	+4.000%
2026-07-10	26.4400	27.099900	26.15010	26.7200	+1.674%	29,921	+3.144%
2026-07-09	25.9900	26.440000	25.35000	26.2800	+1.116%	50,629	+4.871%
2026-07-08	26.3500	26.350000	25.43000	25.9900	-2.623%	34,852	+6.041%
2026-07-07	27.1000	27.210000	26.66500	26.6900	-1.477%	37,126	+3.260%
2026-07-06	27.4200	27.485000	26.70010	27.0900	-1.276%	24,582	+1.735%
2026-07-02	27.7200	28.120000	27.27000	27.4400	-1.081%	19,907	+0.437%
2026-07-01	27.4600	28.160000	27.34000	27.7400	+1.537%	44,037	-0.649%
2026-06-30	26.9900	27.530000	26.76120	27.3200	-0.146%	47,311	+0.878%
2026-06-29	27.3200	27.835000	26.49500	27.3600	+1.371%	58,474	+0.731%
2026-06-26	27.1400	27.370000	26.60000	26.9900	-0.259%	212,414	+2.112%
2026-06-25	27.8500	27.850000	26.90500	27.0600	-2.976%	43,443	+1.848%
2026-06-24	27.2100	28.367800	27.03000	27.8900	+3.642%	40,899	-1.183%
2026-06-23	27.0900	27.290000	26.56000	26.9100	-0.591%	38,223	+2.415%
2026-06-22	28.0600	28.450000	27.06000	27.0700	-4.245%	38,282	+1.810%
2026-06-18	27.7500	28.920000	27.19000	28.2700	+2.800%	94,778	-2.511%
2026-06-17	27.3700	28.320000	26.95500	27.5000	+0.292%	62,497	+0.218%
2026-06-16	27.7000	27.810000	27.21000	27.4200	-0.146%	36,965	+0.511%
2026-06-15	27.7100	27.790000	27.12000	27.4600	+0.439%	46,540	+0.364%
2026-06-12	26.9300	27.800000	26.83000	27.3400	+1.598%	56,653	+0.805%
2026-06-11	25.4900	26.960000	25.19000	26.9100	+6.196%	69,426	+2.415%
2026-06-10	25.6700	25.980000	25.06000	25.3400	-0.588%	40,121	+8.761%
2026-06-09	24.9700	25.790000	24.88000	25.4900	+2.948%	65,722	+8.121%
2026-06-08	24.7900	25.398400	24.61000	24.7600	+0.406%	29,860	+11.309%
2026-06-05	24.8600	25.060000	24.46500	24.6600	-1.773%	25,441	+11.760%
2026-06-04	24.9200	25.840000	24.42010	25.1050	+2.805%	68,704	+9.779%
2026-06-03	24.9200	24.920000	24.34000	24.4200	-2.593%	31,847	+12.858%
2026-06-02	25.5600	25.560000	25.03000	25.0700	-1.686%	29,259	+9.932%
2026-06-01	25.2600	25.880000	25.00000	25.5000	+0.512%	48,430	+8.078%
2026-05-29	25.1100	26.480000	24.73500	25.3700	+0.595%	131,109	+8.632%
2026-05-28	24.5200	25.220000	23.79000	25.2200	+2.813%	42,781	+9.278%
2026-05-27	24.1500	25.165000	24.03000	24.5300	+1.742%	39,063	+12.352%
2026-05-26	24.4800	24.480000	23.60000	24.1100	-0.782%	62,974	+14.309%
2026-05-22	24.5100	24.560000	24.09000	24.3000	-1.059%	22,087	+13.416%
2026-05-21	24.0400	24.610000	23.64000	24.5600	+1.488%	30,195	+12.215%
2026-05-20	23.5100	24.380000	23.36000	24.2000	+2.935%	56,442	+13.884%
2026-05-19	23.7900	24.165000	23.45000	23.5100	-1.673%	62,468	+17.227%
2026-05-18	24.1000	24.932500	23.85000	23.9100	-0.665%	43,423	+15.266%
2026-05-15	24.3600	24.500000	23.71010	24.0700	-2.590%	35,011	+14.499%
2026-05-14	24.4700	25.260000	23.51000	24.7100	+1.395%	49,037	+11.534%
2026-05-13	23.5600	24.585000	23.53000	24.3700	+2.223%	46,651	+13.090%
2026-05-12	24.0400	25.005000	23.33000	23.8400	-1.933%	108,017	+15.604%
2026-05-11	25.1500	25.150000	24.15000	24.3100	-4.103%	91,679	+13.369%
2026-05-08	26.6500	26.670000	25.27000	25.3500	-3.977%	32,120	+8.718%
2026-05-07	25.8500	26.825000	25.30000	26.4000	+2.128%	51,820	+4.394%
2026-05-06	25.9000	26.400000	25.56000	25.8500	+1.016%	40,166	+6.615%
2026-05-05	24.9600	25.760000	24.96000	25.5900	+2.360%	28,435	+7.698%
2026-05-04	25.4100	25.520000	24.87000	25.0000	-1.381%	39,168	+10.240%
2026-05-01	25.2000	25.520000	24.83000	25.3500	+1.319%	31,985	+8.718%
2026-04-30	25.0400	25.350000	24.81250	25.0200	-0.793%	41,686	+10.152%
2026-04-29	25.4600	25.620000	25.04000	25.2200	-1.638%	28,992	+9.278%
2026-04-28	25.4850	26.010000	25.22500	25.6400	+1.545%	52,265	+7.488%
2026-04-27	25.9700	26.305400	25.25000	25.2500	-2.847%	33,904	+9.149%
2026-04-24	25.5400	26.030000	25.13000	25.9900	+1.128%	26,629	+6.041%
2026-04-23	25.8600	25.860000	25.22000	25.7000	-0.388%	20,523	+7.237%
2026-04-22	25.8600	26.060000	25.28000	25.8000	+0.506%	62,344	+6.822%
2026-04-21	26.2700	26.890000	25.58000	25.6700	-2.655%	39,000	+7.363%
2026-04-20	25.9200	26.430000	25.06000	26.3700	+0.572%	45,751	+4.513%
2026-04-17	24.8600	26.380000	24.86000	26.2200	+6.369%	97,255	+5.111%
2026-04-16	24.5800	24.740000	23.99500	24.6500	-0.081%	35,279	+11.805%
2026-04-15	24.5600	24.740000	24.40000	24.6700	-0.202%	31,396	+11.715%
2026-04-14	24.5200	24.850000	24.13500	24.7200	+0.857%	37,444	+11.489%
2026-04-13	24.1400	24.690000	23.60000	24.5100	+1.407%	29,683	+12.444%
2026-04-10	24.0900	24.170000	23.65000	24.1700	-0.453%	43,960	+14.026%
2026-04-09	24.3100	24.860000	23.88500	24.2800	-1.140%	38,814	+13.509%
2026-04-08	24.4600	25.000000	23.91000	24.5600	+4.377%	52,731	+12.215%
2026-04-07	23.8200	23.930000	22.80500	23.5300	-2.121%	86,054	+17.127%
2026-04-06	22.6300	24.790000	22.51000	24.0400	+10.326%	127,839	+14.642%
2026-04-02	22.4000	22.695000	21.76000	21.7900	-4.178%	76,061	+26.480%
2026-04-01	22.7600	23.550000	22.59500	22.7400	-0.307%	63,888	+21.196%
2026-03-31	23.6900	23.870000	22.45000	22.8100	-2.145%	164,767	+20.824%
2026-03-30	23.0200	23.470000	22.58500	23.3100	+1.480%	65,003	+18.233%
2026-03-27	23.5000	23.710000	22.45000	22.9700	-3.770%	92,450	+19.983%
2026-03-26	23.9900	24.870000	23.59000	23.8700	-0.707%	50,891	+15.459%
2026-03-25	24.9500	25.120000	23.24400	24.0400	-2.751%	121,429	+14.642%
2026-03-24	22.8300	25.460000	22.83000	24.7200	+6.140%	160,730	+11.489%
2026-03-23	22.3500	23.770000	22.09000	23.2900	+7.278%	133,717	+18.334%
2026-03-20	21.5400	21.880000	20.76000	21.7100	-0.732%	265,323	+26.946%
2026-03-19	21.0100	22.350000	21.01000	21.8700	+5.043%	138,790	+26.017%
2026-03-18	21.4300	21.690000	20.76000	20.8200	-4.364%	60,964	+32.373%
2026-03-17	21.7400	22.370000	21.55000	21.7700	+1.445%	74,576	+26.596%
2026-03-16	21.5600	21.590000	21.14500	21.4600	+0.187%	39,224	+28.425%
2026-03-13	21.5900	21.900000	21.00350	21.4200	-0.511%	76,316	+28.665%
2026-03-12	21.5100	21.915000	21.44000	21.5300	-1.913%	54,300	+28.007%
2026-03-11	21.6200	21.980000	21.33000	21.9500	+0.966%	45,913	+25.558%
2026-03-10	22.2500	22.370000	21.69000	21.7400	-3.249%	58,778	+26.771%
2026-03-09	22.8400	22.840000	21.81000	22.4700	-2.474%	62,247	+22.652%
2026-03-06	23.2300	23.450000	22.64000	23.0400	-3.840%	56,910	+19.618%
2026-03-05	23.8200	24.300000	23.48000	23.9600	-0.910%	59,457	+15.025%
2026-03-04	23.4400	24.305000	23.20500	24.1800	+3.135%	93,678	+13.978%
2026-03-03	22.2200	24.039900	22.17000	23.4450	+5.229%	82,886	+17.552%
2026-03-02	21.7800	22.510000	21.45500	22.2800	+0.678%	61,047	+23.698%
2026-02-27	22.9200	22.920000	22.03000	22.1300	-5.021%	76,796	+24.537%
2026-02-26	22.3200	23.395000	22.00000	23.3000	+4.018%	66,745	+18.283%
2026-02-25	22.1600	22.415000	21.60000	22.4000	+2.097%	41,885	+23.036%
2026-02-24	21.9600	22.350000	21.86000	21.9400	-0.363%	61,220	+25.615%
2026-02-23	23.2500	23.250000	21.86500	22.0200	-5.250%	66,170	+25.159%
2026-02-20	22.9800	23.580000	22.68500	23.2400	+0.606%	61,727	+18.589%
2026-02-19	23.0100	23.140000	22.52000	23.1000	+0.391%	53,464	+19.307%
2026-02-18	22.9800	23.610000	22.90000	23.0100	+0.524%	54,332	+19.774%
2026-02-17	22.7400	23.015000	22.54000	22.8900	+0.660%	39,955	+20.402%
2026-02-13	22.9200	23.400000	22.60000	22.7400	0.000%	56,937	+21.196%
2026-02-12	23.4200	24.030000	22.44000	22.7400	-2.821%	61,979	+21.196%
2026-02-11	23.9900	23.990000	23.20000	23.4000	-1.474%	54,656	+17.778%
2026-02-10	23.5100	24.175000	23.51000	23.7500	+0.678%	45,651	+16.042%
2026-02-09	24.2300	24.230000	23.49000	23.5900	-2.922%	113,883	+16.829%
2026-02-06	23.6000	24.600000	23.45000	24.3000	+3.010%	90,283	+13.416%
2026-02-05	24.3100	24.310000	23.50000	23.5900	-3.910%	84,114	+16.829%
2026-02-04	24.2300	24.990000	23.82000	24.5500	+2.334%	80,435	+12.261%
2026-02-03	24.0500	24.580000	23.50000	23.9900	-0.621%	97,827	+14.881%
2026-02-02	24.1000	24.610000	23.91000	24.1400	+0.416%	81,782	+14.167%
2026-01-30	24.4400	24.465000	23.57000	24.0400	-2.435%	79,611	+14.642%
2026-01-29	24.1600	24.730000	24.00000	24.6400	+2.156%	79,397	+11.851%
2026-01-28	24.8200	24.950000	24.04000	24.1200	-2.545%	80,904	+14.262%
2026-01-27	24.6800	25.005000	24.11500	24.7500	0.000%	46,568	+11.354%
2026-01-26	24.9000	25.315000	24.33000	24.7500	-0.921%	53,881	+11.354%
2026-01-23	25.1400	25.220000	24.51000	24.9800	-0.240%	90,954	+10.328%
2026-01-22	25.2400	25.780000	24.85000	25.0400	-0.477%	53,000	+10.064%
2026-01-21	24.5600	25.450000	24.42000	25.1600	+3.795%	83,958	+9.539%
2026-01-20	25.0100	25.200000	24.04000	24.2400	-4.416%	109,386	+13.696%
2026-01-16	26.6700	27.006400	25.35500	25.3600	-5.161%	80,831	+8.675%
2026-01-15	25.8100	26.990000	25.57000	26.7400	+3.283%	79,964	+3.067%
2026-01-14	25.9500	26.960000	25.45000	25.8900	-0.154%	123,546	+6.450%
2026-01-13	25.3700	26.480000	25.37000	25.9300	+1.726%	77,133	+6.286%
2026-01-12	25.6000	25.770000	24.83000	25.4900	-0.894%	80,538	+8.121%
2026-01-09	24.9400	25.820000	24.51400	25.7200	+3.128%	78,703	+7.154%
2026-01-08	23.9900	25.404569	23.80000	24.9400	+3.614%	63,729	+10.505%
2026-01-07	24.2800	24.300000	23.42000	24.0700	-0.947%	70,241	+14.499%
2026-01-06	23.7100	24.365000	23.71000	24.3000	+2.273%	74,927	+13.416%
2026-01-05	23.4400	24.305000	23.44000	23.7600	+1.408%	62,326	+15.993%
2026-01-02	24.0400	24.115000	23.35530	23.4300	-1.720%	94,337	+17.627%
2025-12-31	23.8900	24.290000	23.54240	23.8400	0.000%	161,483	+15.604%
2025-12-30	23.2100	24.105000	23.17000	23.8400	+2.318%	124,323	+15.604%
2025-12-29	23.2300	23.632600	22.89000	23.3000	-0.086%	119,472	+18.283%
2025-12-26	23.2400	23.520000	23.08000	23.3200	+0.344%	91,351	+18.182%
2025-12-24	23.0400	23.345000	23.00000	23.2400	+0.781%	55,885	+18.589%
2025-12-23	22.8700	23.160000	22.52100	23.0600	+1.052%	90,507	+19.514%
2025-12-22	23.0900	23.430000	22.73000	22.8200	-1.169%	111,403	+20.771%
2025-12-19	23.6000	23.620000	22.79500	23.0900	-2.078%	151,261	+19.359%
2025-12-18	24.7200	25.110000	22.91000	23.5800	-3.598%	175,601	+16.879%
2025-12-17	24.3700	25.148500	24.20000	24.4600	+0.328%	94,249	+12.674%
2025-12-16	24.9800	25.100000	23.59000	24.3800	-3.864%	162,520	+13.043%
2025-12-15	27.0600	27.060000	25.24000	25.3600	-6.074%	118,265	+8.675%
2025-12-12	27.6700	27.965000	26.98500	27.0000	-1.782%	105,357	+2.074%
2025-12-11	28.3900	29.000000	27.35390	27.4900	-3.459%	129,106	+0.255%
2025-12-10	28.0100	29.450000	27.63000	28.4750	+4.037%	253,906	-3.213%
2025-12-09	25.0400	27.580000	25.00000	27.3700	+8.784%	173,510	+0.694%
2025-12-08	26.0500	26.399900	24.99500	25.1600	-3.305%	87,899	+9.539%
2025-12-05	26.2600	26.560000	25.72500	26.0200	-1.027%	110,414	+5.919%
2025-12-04	25.2500	26.490000	25.20000	26.2900	+4.408%	97,958	+4.831%
2025-12-03	25.2900	25.640000	24.77000	25.1800	+0.639%	60,366	+9.452%
2025-12-02	24.2000	25.300000	23.60000	25.0200	+3.817%	148,105	+10.152%
2025-12-01	24.5900	25.465000	23.71000	24.1000	-1.067%	212,637	+14.357%
2025-11-28	24.7500	25.266400	24.29000	24.3600	-1.096%	70,350	+13.136%
2025-11-26	24.3800	24.835000	24.22000	24.6300	+0.943%	71,561	+11.896%
2025-11-25	23.4100	24.855000	23.41000	24.4000	+4.229%	84,011	+12.951%
2025-11-24	24.4000	24.500000	23.32500	23.4100	-4.449%	124,693	+17.727%
2025-11-21	21.9900	25.095000	21.97000	24.5000	+11.516%	421,892	+12.490%
2025-11-20	22.6300	23.349900	21.87500	21.9700	-2.745%	88,005	+25.444%
2025-11-19	23.3700	23.421700	22.58000	22.5900	-2.880%	50,148	+22.001%
2025-11-18	23.0500	23.480000	22.60000	23.2600	+0.562%	96,492	+18.487%
2025-11-17	24.0100	24.290000	23.10000	23.1300	-3.705%	89,228	+19.153%
2025-11-14	24.5100	24.540000	23.50000	24.0200	-2.792%	88,175	+14.738%
2025-11-13	24.5900	25.530000	23.73000	24.7100	+0.325%	105,042	+11.534%
2025-11-12	24.3800	24.994100	24.18000	24.6300	+1.025%	57,511	+11.896%
2025-11-11	23.8700	24.525000	23.87000	24.3800	+1.923%	63,487	+13.043%
2025-11-10	24.0000	24.100000	23.50000	23.9200	+0.843%	57,782	+15.217%
2025-11-07	23.8300	23.910000	23.50000	23.7200	-0.503%	84,091	+16.189%
2025-11-06	24.6700	24.680000	23.71000	23.8400	-3.910%	73,353	+15.604%
2025-11-05	23.7600	25.628700	23.50000	24.8100	+4.529%	164,162	+11.084%
2025-11-04	23.6900	24.260000	23.37000	23.7350	-1.145%	112,629	+16.115%
2025-11-03	24.8600	24.860000	23.64000	24.0100	-3.613%	117,349	+14.786%
2025-10-31	24.0300	24.960000	23.89000	24.9100	+2.934%	103,511	+10.638%
2025-10-30	24.6700	25.070000	23.95500	24.2000	-2.419%	86,836	+13.884%
2025-10-29	25.6500	25.765000	24.52000	24.8000	-3.614%	122,923	+11.129%
2025-10-28	26.2000	26.480000	25.37000	25.7300	-2.130%	68,662	+7.112%
2025-10-27	26.5700	26.906900	26.13000	26.2900	-1.054%	123,265	+4.831%
2025-10-24	27.4600	27.743000	26.55000	26.5700	-2.531%	77,394	+3.726%
2025-10-23	28.2000	28.200000	26.87000	27.2600	-2.712%	64,461	+1.101%
2025-10-22	28.2100	28.470000	27.80260	28.0200	-0.674%	102,145	-1.642%
2025-10-21	27.3200	28.300000	27.08000	28.2100	+3.371%	55,737	-2.304%
2025-10-20	27.0200	27.625000	27.02000	27.2900	+1.525%	68,589	+0.989%
2025-10-17	27.1800	27.620000	26.83000	26.8800	-1.593%	66,702	+2.530%
2025-10-16	28.2800	28.380000	27.14880	27.3150	-3.001%	104,247	+0.897%
2025-10-15	28.9900	29.735000	28.01000	28.1600	-2.863%	70,150	-2.131%
2025-10-14	27.3800	29.080000	27.38000	28.9900	+3.314%	120,885	-4.933%
2025-10-13	26.9700	28.260000	26.97000	28.0600	+5.449%	118,959	-1.782%
2025-10-10	28.0000	28.470000	26.58000	26.6100	-5.872%	121,157	+3.570%
2025-10-09	29.1800	29.240000	28.17000	28.2700	-3.581%	76,088	-2.511%
2025-10-08	28.8500	29.775000	28.85000	29.3200	+1.034%	74,787	-6.003%
2025-10-07	29.4300	29.440000	28.08000	29.0200	-0.223%	153,377	-5.031%
2025-10-06	31.2000	31.390000	28.37500	29.0850	-6.749%	222,562	-5.243%
2025-10-03	30.7500	32.020000	30.75000	31.1900	+1.762%	120,556	-11.638%
2025-10-02	30.9300	31.310000	30.56000	30.6500	-0.905%	110,319	-10.082%
2025-10-01	30.3600	30.960000	30.01000	30.9300	+1.377%	122,266	-10.896%
2025-09-30	29.9300	30.650000	29.78000	30.5100	+1.396%	149,445	-9.669%
2025-09-29	30.1500	30.460000	29.51670	30.0900	+0.200%	117,731	-8.408%
2025-09-26	30.0600	30.285000	28.99000	30.0300	-0.100%	178,844	-8.225%
2025-09-25	30.6000	30.970000	29.85000	30.0600	-2.371%	166,835	-8.317%
2025-09-24	28.1400	30.820000	27.86760	30.7900	+9.184%	374,596	-10.490%
2025-09-23	28.0700	28.730000	27.75000	28.2000	+0.178%	197,383	-2.270%
2025-09-22	27.2200	28.275000	27.06010	28.1500	+3.114%	252,249	-2.096%
2025-09-19	28.3400	28.490000	27.11000	27.3000	-3.088%	317,427	+0.952%
2025-09-18	26.6400	28.686600	26.33190	28.1700	+9.186%	585,989	-2.165%
2025-09-17	26.9900	28.660000	25.15000	25.8000	-10.386%	1,990,025	+6.822%
2025-09-16	34.3400	34.640000	28.00000	28.7900	-16.113%	1,668,842	-4.272%
2025-09-15	35.0000	35.015300	34.26000	34.3200	-1.690%	54,384	-19.697%
2025-09-12	34.9200	35.040000	34.49170	34.9100	-0.541%	43,732	-21.054%
2025-09-11	33.8700	35.180000	33.87000	35.1000	+3.632%	51,045	-21.481%
2025-09-10	34.4800	34.500000	33.79000	33.8700	-0.965%	63,268	-18.630%
2025-09-09	35.1300	35.130000	34.00000	34.2000	-2.979%	79,853	-19.415%
2025-09-08	36.3000	36.300000	34.86000	35.2500	-2.517%	72,282	-21.816%
2025-09-05	36.2700	36.720000	34.98000	36.1600	-0.028%	147,240	-23.783%
2025-09-04	35.9600	36.275000	35.64000	36.1700	+1.189%	48,635	-23.804%
2025-09-03	36.1300	36.470000	35.67000	35.7450	-1.583%	41,878	-22.898%
2025-09-02	36.9600	37.300000	35.17000	36.3200	-2.392%	79,237	-24.119%
2025-08-29	37.3700	37.600000	37.07500	37.2100	-0.401%	53,723	-25.934%
2025-08-28	37.6200	37.730000	35.86000	37.3600	+0.241%	144,202	-26.231%
2025-08-27	37.0600	37.600000	36.70000	37.2700	+0.377%	86,223	-26.053%
2025-08-26	37.0500	37.610000	36.82500	37.1300	+0.270%	57,273	-25.774%
2025-08-25	38.0000	38.000000	37.03000	37.0300	-2.166%	33,649	-25.574%
2025-08-22	36.3000	37.960000	36.30000	37.8500	+4.356%	107,076	-27.186%
2025-08-21	35.7300	36.315000	35.72000	36.2700	+0.249%	47,678	-24.014%
2025-08-20	36.5300	36.580000	35.77500	36.1800	-0.495%	68,669	-23.825%
2025-08-19	36.9200	37.765000	36.19000	36.3600	-0.110%	149,252	-24.202%
2025-08-18	37.5400	37.630000	36.12000	36.4000	-2.856%	97,139	-24.286%
2025-08-15	38.2000	38.250000	37.01000	37.4700	-1.239%	58,560	-26.448%
2025-08-14	37.6900	38.175000	37.12000	37.9400	-0.368%	62,435	-27.359%
2025-08-13	36.8900	38.100000	35.98000	38.0800	+3.675%	55,159	-27.626%
2025-08-12	34.4500	37.480000	34.45000	36.7300	+1.324%	142,036	-24.966%
2025-08-11	34.7700	36.320000	34.58500	36.2500	+3.453%	120,159	-23.972%
2025-08-08	35.9500	36.413800	34.58000	35.0400	-1.794%	94,219	-21.347%
2025-08-07	35.8700	35.990000	35.01000	35.6800	+0.337%	88,127	-22.758%
2025-08-06	34.7400	35.765000	34.58000	35.5600	+2.228%	82,594	-22.497%
2025-08-05	35.6400	35.640000	34.76000	34.7850	-1.904%	68,134	-20.770%
2025-08-04	35.4800	36.270000	35.19000	35.4600	+0.482%	48,187	-22.279%
2025-08-01	35.3300	35.800000	34.71000	35.2900	-1.507%	72,056	-21.904%
2025-07-31	35.9900	36.176200	35.51000	35.8300	-1.593%	73,248	-23.081%
2025-07-30	37.1500	37.520000	36.09000	36.4100	-1.966%	64,131	-24.307%
2025-07-29	37.6000	37.630000	36.90000	37.1400	-0.907%	78,443	-25.794%
2025-07-28	38.3300	38.330000	37.39500	37.4800	-1.833%	50,857	-26.467%
2025-07-25	38.7500	38.750000	37.88000	38.1800	-1.446%	71,788	-27.816%
2025-07-24	40.2500	40.530000	38.52000	38.7400	-4.558%	102,307	-28.859%
2025-07-23	39.2600	40.770000	39.25000	40.5900	+4.157%	97,596	-32.102%
2025-07-22	37.9700	39.230000	37.61000	38.9700	+3.068%	159,217	-29.279%
2025-07-21	37.5000	38.090000	37.32000	37.8100	+1.123%	61,208	-27.109%
2025-07-18	38.3200	38.320000	37.25000	37.3900	-1.476%	57,548	-26.290%
2025-07-17	38.0600	38.845000	37.82000	37.9500	-0.810%	54,781	-27.378%
2025-07-16	38.4800	38.717500	37.60000	38.2600	+0.446%	58,733	-27.967%
2025-07-15	40.3300	40.330000	38.01000	38.0900	-4.799%	92,621	-27.645%
2025-07-14	39.9400	40.135000	39.44000	40.0100	-0.025%	47,980	-31.117%
2025-07-11	40.4700	40.580000	39.75000	40.0200	-2.056%	126,511	-31.134%
2025-07-10	40.4900	41.370000	40.12000	40.8600	+0.740%	47,049	-32.550%
2025-07-09	40.1800	40.810000	39.96000	40.5600	+1.172%	93,985	-32.051%
2025-07-08	40.1000	41.090000	39.89000	40.0900	+0.881%	121,146	-31.255%
2025-07-07	40.5000	40.860800	39.52000	39.7400	-3.144%	52,170	-30.649%
2025-07-03	40.4900	41.200000	40.08000	41.0300	+1.736%	42,083	-32.830%
2025-07-02	39.7700	40.670000	39.36000	40.3300	+1.895%	108,446	-31.664%
2025-07-01	37.8600	40.400000	37.86000	39.5800	+3.830%	70,015	-30.369%
2025-06-30	39.0100	39.010000	37.89000	38.1200	-1.955%	39,808	-27.702%
2025-06-27	38.6000	39.098000	38.31000	38.8800	+0.751%	67,042	-29.115%
2025-06-26	38.5300	38.745000	37.86000	38.5900	+0.143%	32,813	-28.583%
2025-06-25	39.6700	39.675000	38.35000	38.5350	-2.886%	58,555	-28.481%
2025-06-24	39.6800	40.263000	39.57000	39.6800	+0.864%	42,142	-30.544%
2025-06-23	39.2200	39.370000	38.11500	39.3400	-0.329%	40,302	-29.944%
2025-06-20	40.0400	40.087300	39.45000	39.4700	-0.051%	58,018	-30.175%
2025-06-18	39.8800	40.500000	39.36000	39.4900	-1.127%	30,618	-30.210%
2025-06-17	40.1600	40.680000	39.77000	39.9400	-1.236%	44,188	-30.996%
2025-06-16	39.6700	40.775000	39.67000	40.4400	+1.761%	23,305	-31.850%
2025-06-13	41.1400	41.500000	39.74000	39.7400	-5.087%	26,860	-30.649%
2025-06-12	41.9100	42.325000	41.59000	41.8700	-1.378%	49,854	-34.177%
2025-06-11	42.5800	42.590000	41.46750	42.4550	-0.153%	64,536	-35.084%
2025-06-10	42.8800	43.095000	42.03000	42.5200	+0.141%	34,309	-35.183%
2025-06-09	41.8400	42.690000	41.77000	42.4600	+1.871%	39,532	-35.092%
2025-06-06	40.9600	41.680000	40.95500	41.6800	+3.168%	27,664	-33.877%
2025-06-05	40.6400	40.850000	40.25000	40.4000	-0.591%	41,936	-31.782%
2025-06-04	40.2400	40.800000	40.24000	40.6400	+0.919%	25,615	-32.185%
2025-06-03	39.3200	40.510000	39.15000	40.2700	+2.208%	36,891	-31.562%
2025-06-02	40.3000	40.300000	39.39000	39.4000	-2.063%	35,325	-30.051%
2025-05-30	40.2700	40.751400	40.18000	40.2300	-1.058%	25,190	-31.494%
2025-05-29	40.5100	40.680000	40.01000	40.6600	+1.169%	25,173	-32.218%
2025-05-28	41.0300	41.080000	40.19000	40.1900	-2.214%	29,142	-31.426%
2025-05-27	39.9200	41.451900	39.73000	41.1000	+4.740%	31,181	-32.944%
2025-05-23	38.8500	39.700000	38.82000	39.2400	-0.507%	41,824	-29.766%
2025-05-22	39.5200	40.070000	39.26000	39.4400	-0.780%	44,354	-30.122%
2025-05-21	40.7200	40.930000	39.69000	39.7500	-3.543%	51,589	-30.667%
2025-05-20	42.1900	43.205000	41.07000	41.2100	-2.276%	30,925	-33.123%
2025-05-19	42.2000	42.700000	41.98000	42.1700	-1.953%	46,682	-34.645%
2025-05-16	43.3600	43.995000	42.14500	43.0100	-0.853%	30,685	-35.922%
2025-05-15	43.8700	43.985000	42.61000	43.3800	-1.409%	39,348	-36.468%
2025-05-14	44.8700	44.997400	43.55500	44.0000	-2.200%	62,169	-37.364%
2025-05-13	45.9900	47.000000	44.84000	44.9900	+3.687%	83,497	-38.742%
2025-05-12	43.4700	44.890000	43.31500	43.3900	+3.211%	78,738	-36.483%
2025-05-09	42.3400	42.900000	42.04000	42.0400	-0.709%	37,456	-34.443%
2025-05-08	40.9900	42.805000	40.99000	42.3400	+3.724%	44,773	-34.908%
2025-05-07	41.0500	41.350000	40.58000	40.8200	+0.418%	36,746	-32.484%
2025-05-06	40.7200	41.475000	40.44240	40.6500	-0.781%	30,676	-32.202%
2025-05-05	41.3700	41.870000	40.97000	40.9700	-1.774%	25,177	-32.731%
2025-05-02	40.3000	42.655000	40.29000	41.7100	+2.835%	52,380	-33.925%
2025-05-01	40.9000	41.580000	39.96000	40.5600	+2.218%	47,607	-32.051%
2025-04-30	40.1400	40.460000	39.47000	39.6800	-3.054%	50,505	-30.544%
2025-04-29	40.2300	41.060000	39.59450	40.9300	+0.937%	45,415	-32.666%
2025-04-28	40.4200	41.115000	40.12950	40.5500	+0.247%	36,822	-32.035%
2025-04-25	39.4600	40.520000	39.20000	40.4500	+1.608%	34,053	-31.867%
2025-04-24	39.3600	39.940000	38.33000	39.8100	+0.759%	44,246	-30.771%
2025-04-23	40.5000	41.602000	39.39000	39.5100	+0.356%	44,401	-30.246%
2025-04-22	37.9600	39.570000	37.82000	39.3700	+4.568%	60,735	-29.997%
2025-04-21	37.1300	37.835000	36.96000	37.6500	+0.373%	56,045	-26.799%
2025-04-17	36.7800	37.865000	36.41000	37.5100	+1.902%	55,902	-26.526%
2025-04-16	37.2300	38.030000	36.62000	36.8100	-1.761%	48,209	-25.129%
2025-04-15	37.8300	38.500000	37.47000	37.4700	-1.550%	53,885	-26.448%
2025-04-14	37.8400	38.260000	37.22000	38.0600	+2.422%	56,691	-27.588%
2025-04-11	37.3600	37.535000	36.25000	37.1600	-0.349%	76,859	-25.834%
2025-04-10	37.8800	38.720000	36.59000	37.2900	-4.531%	96,646	-26.093%
2025-04-09	36.0100	40.330000	35.75000	39.0600	+7.752%	136,922	-29.442%
2025-04-08	35.1400	38.900000	35.00000	36.2500	-7.147%	145,662	-23.972%
2025-04-07	38.4400	41.405300	36.90000	39.0400	-1.910%	92,383	-29.406%