Dark

HRTG
HERITAGE INSURANCE HOLDINGS INC
stock NYSE

At Close

Oct 22, 2025 3:59:50 PM EDT

23.36USD+2.120%(+0.48)372,561

23.36Bid 23.37Ask 0.01Spread

Pre-market

Oct 22, 2025 8:43:30 AM EDT

24.60USD+7.517%(+1.72)6,903

After-hours

Oct 21, 2025 4:30:30 PM EDT

22.87USD-0.022%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	22.9100	23.3900	22.600000	23.3600	+2.098%	372,561	0.000%
2025-10-21	23.0600	23.0800	22.700000	22.8800	-1.422%	276,938	+2.098%
2025-10-20	23.0300	23.2200	22.650000	23.2100	+1.045%	524,247	+0.646%
2025-10-17	23.8900	24.0700	22.880000	22.9700	-4.052%	449,353	+1.698%
2025-10-16	26.5900	26.7331	23.830000	23.9400	-11.202%	634,301	-2.423%
2025-10-15	27.8000	27.8000	26.230000	26.9600	-3.126%	632,607	-13.353%
2025-10-14	25.3500	28.0000	25.230000	27.8300	+10.568%	1,254,838	-16.062%
2025-10-13	25.3400	25.6600	24.720000	25.1700	-0.671%	344,274	-7.191%
2025-10-10	25.6200	25.8750	24.935000	25.3400	-1.170%	407,388	-7.814%
2025-10-09	25.9400	25.9400	25.010000	25.6400	-1.118%	339,612	-8.892%
2025-10-08	25.6800	26.2400	25.150000	25.9300	+2.288%	369,800	-9.911%
2025-10-07	24.9200	25.9320	24.730000	25.3500	+2.053%	426,757	-7.850%
2025-10-06	24.3300	24.9880	24.226300	24.8400	+0.567%	471,654	-5.958%
2025-10-03	23.8400	24.7100	23.490000	24.7000	+5.691%	539,410	-5.425%
2025-10-02	23.7500	23.8400	22.975000	23.3700	-1.309%	450,298	-0.043%
2025-10-01	25.5700	25.5700	23.510000	23.6800	-5.957%	642,668	-1.351%
2025-09-30	24.5200	25.2700	24.300000	25.1800	+3.366%	1,008,551	-7.228%
2025-09-29	24.9600	25.0000	24.190000	24.3600	-2.011%	625,037	-4.105%
2025-09-26	24.2400	24.9100	23.950000	24.8600	+3.843%	423,472	-6.034%
2025-09-25	24.5100	24.9100	23.750000	23.9400	-2.722%	516,591	-2.423%
2025-09-24	26.7600	26.8600	24.550000	24.6100	-9.787%	1,013,002	-5.079%
2025-09-23	26.9400	27.5750	26.890000	27.2800	+0.479%	408,829	-14.370%
2025-09-22	28.6000	28.7799	26.650000	27.1500	-4.401%	805,682	-13.959%
2025-09-19	26.0400	29.1000	25.780000	28.4000	+11.679%	1,785,616	-17.746%
2025-09-18	24.7000	25.6000	23.760000	25.4300	+2.252%	719,667	-8.140%
2025-09-17	24.1700	25.6700	24.170000	24.8700	+1.593%	758,764	-6.072%
2025-09-16	24.0000	24.6400	23.370000	24.4800	+1.619%	568,376	-4.575%
2025-09-15	24.5100	25.6800	23.930000	24.0900	-2.033%	622,845	-3.030%
2025-09-12	23.7000	24.7600	23.410000	24.5900	+2.973%	313,630	-5.002%
2025-09-11	22.1000	23.9300	22.020000	23.8800	+8.447%	498,121	-2.178%
2025-09-10	23.7100	23.7999	22.010000	22.0200	-7.518%	387,193	+6.085%
2025-09-09	23.7800	24.2238	23.595000	23.8100	+0.337%	245,906	-1.890%
2025-09-08	24.1300	24.4700	23.530000	23.7300	-1.494%	308,803	-1.559%
2025-09-05	24.3900	24.9014	23.750000	24.0900	-1.553%	301,875	-3.030%
2025-09-04	24.2800	24.5900	23.890000	24.4700	+1.535%	275,192	-4.536%
2025-09-03	23.4100	24.1350	23.260000	24.1000	+3.080%	420,586	-3.071%
2025-09-02	22.5100	23.4400	22.372900	23.3800	+2.679%	261,757	-0.086%
2025-08-29	22.5500	22.7800	22.280000	22.7700	+1.335%	480,634	+2.591%
2025-08-28	22.1700	22.6750	22.120000	22.4700	+1.080%	261,350	+3.961%
2025-08-27	21.7300	22.5000	21.520000	22.2300	+1.926%	247,542	+5.083%
2025-08-26	21.6100	21.9400	21.510100	21.8100	+0.184%	230,922	+7.107%
2025-08-25	22.3500	22.5400	21.650000	21.7700	-3.885%	270,821	+7.304%
2025-08-22	23.2000	23.4800	22.560000	22.6500	-1.821%	303,149	+3.135%
2025-08-21	22.8900	23.4400	22.540000	23.0700	+0.654%	305,087	+1.257%
2025-08-20	21.5200	22.9400	21.390000	22.9200	+6.803%	316,865	+1.920%
2025-08-19	21.0200	21.4750	20.950000	21.4600	+1.274%	239,968	+8.854%
2025-08-18	21.3500	21.5243	21.140000	21.1900	-1.166%	254,752	+10.241%
2025-08-15	22.4000	22.5000	21.315000	21.4400	-4.499%	499,760	+8.955%
2025-08-14	22.0500	22.6100	21.780000	22.4500	+1.676%	364,233	+4.053%
2025-08-13	21.9800	22.3000	21.340000	22.0800	+1.751%	383,708	+5.797%
2025-08-12	20.9500	21.7500	20.840000	21.7000	+3.629%	489,279	+7.650%
2025-08-11	21.4400	21.4559	20.410000	20.9400	-2.378%	532,254	+11.557%
2025-08-08	20.7600	21.4700	20.290000	21.4500	+3.824%	707,075	+8.904%
2025-08-07	19.3200	20.6900	18.770600	20.6600	+8.623%	869,459	+13.069%
2025-08-06	21.9400	21.9400	16.825000	19.0200	-12.188%	1,937,602	+22.818%
2025-08-05	21.8500	22.1096	21.115000	21.6600	+2.122%	623,043	+7.849%
2025-08-04	21.1300	21.3150	20.680000	21.2100	+0.952%	325,397	+10.137%
2025-08-01	21.2200	21.3200	20.735000	21.0100	-0.379%	301,827	+11.185%
2025-07-31	20.9500	21.6400	20.950000	21.0900	+0.909%	270,477	+10.763%
2025-07-30	20.5200	21.2150	20.310000	20.9000	+1.309%	355,232	+11.770%
2025-07-29	20.9000	21.2000	20.480000	20.6300	+0.048%	244,203	+13.233%
2025-07-28	20.5800	20.8200	20.260900	20.6200	+0.194%	395,234	+13.288%
2025-07-25	21.5000	21.6000	20.365000	20.5800	-4.235%	383,022	+13.508%
2025-07-24	21.9400	22.0650	21.470000	21.4900	-2.051%	217,824	+8.702%
2025-07-23	22.1700	22.4100	21.360000	21.9400	-0.769%	225,131	+6.472%
2025-07-22	21.7800	22.3700	21.600700	22.1100	+0.821%	276,143	+5.654%
2025-07-21	21.6700	21.9500	21.190000	21.9300	+2.000%	239,181	+6.521%
2025-07-18	21.6000	21.8355	21.450000	21.5000	-0.186%	297,542	+8.651%
2025-07-17	21.4700	21.9331	21.360000	21.5400	-0.462%	297,552	+8.449%
2025-07-16	21.6200	21.8700	21.260000	21.6400	+1.549%	380,737	+7.948%
2025-07-15	21.5900	21.5900	20.990000	21.3100	-1.616%	349,694	+9.620%
2025-07-14	20.8700	21.9400	20.830000	21.6600	+2.751%	428,973	+7.849%
2025-07-11	21.1400	21.5700	20.800000	21.0800	-1.218%	431,648	+10.816%
2025-07-10	22.3400	22.3400	21.030000	21.3400	-4.090%	441,099	+9.466%
2025-07-09	22.9700	23.1489	21.860000	22.2500	-2.198%	459,158	+4.989%
2025-07-08	23.0800	23.2150	22.600000	22.7500	-1.770%	443,930	+2.681%
2025-07-07	23.0600	23.6900	22.570100	23.1600	+0.477%	380,810	+0.864%
2025-07-03	22.5000	23.0700	22.500000	23.0500	+1.721%	192,801	+1.345%
2025-07-02	23.5000	23.5000	21.660000	22.6600	-4.186%	613,740	+3.089%
2025-07-01	24.7400	24.7699	23.250000	23.6500	-5.172%	564,212	-1.226%
2025-06-30	23.5050	25.1300	23.400000	24.9400	+6.445%	823,714	-6.335%
2025-06-27	23.1200	23.5700	22.740100	23.4300	+1.870%	966,480	-0.299%
2025-06-26	21.9500	23.1100	21.700000	23.0000	+5.071%	494,525	+1.565%
2025-06-25	22.8100	22.8100	21.820000	21.8900	-3.696%	377,367	+6.715%
2025-06-24	23.2600	23.4300	21.940000	22.7300	-2.279%	434,077	+2.772%
2025-06-23	22.2200	23.3000	22.018200	23.2600	+3.654%	512,093	+0.430%
2025-06-20	22.6300	22.9500	22.320000	22.4400	+0.493%	519,305	+4.100%
2025-06-18	22.5500	22.8467	22.120000	22.3300	-0.711%	378,721	+4.613%
2025-06-17	23.1700	23.2750	22.280000	22.4900	-3.930%	352,676	+3.868%
2025-06-16	23.1700	23.8150	23.170000	23.4100	+1.738%	474,464	-0.214%
2025-06-13	23.4400	23.7400	22.790000	23.0100	-3.643%	348,179	+1.521%
2025-06-12	23.7000	24.2299	23.442900	23.8800	+2.710%	402,584	-2.178%
2025-06-11	23.2200	23.7500	23.050000	23.2500	-1.190%	359,027	+0.473%
2025-06-10	23.5400	23.8657	22.588800	23.5300	-0.297%	411,149	-0.722%
2025-06-09	24.7500	24.7500	21.800000	23.6000	-5.751%	1,008,233	-1.017%
2025-06-06	24.5100	25.0800	24.010000	25.0400	+3.045%	379,690	-6.709%
2025-06-05	24.2300	24.5089	23.885000	24.3000	+1.040%	289,570	-3.868%
2025-06-04	24.7000	24.9500	23.842300	24.0500	-2.275%	335,206	-2.869%
2025-06-03	25.5000	25.5100	23.253300	24.6100	-3.377%	778,055	-5.079%
2025-06-02	24.5000	25.8000	24.090000	25.4700	+4.087%	645,310	-8.284%
2025-05-30	23.7700	24.8100	23.640000	24.4700	+3.162%	546,832	-4.536%
2025-05-29	23.3200	23.7400	22.630000	23.7200	+1.846%	472,609	-1.518%
2025-05-28	23.8700	24.0600	23.000400	23.2900	-3.281%	456,990	+0.301%
2025-05-27	23.4500	24.2400	23.442000	24.0800	+2.818%	374,169	-2.990%
2025-05-23	22.9400	23.5000	22.610000	23.4200	+2.092%	372,689	-0.256%
2025-05-22	23.4500	23.5658	22.910000	22.9400	-1.924%	410,414	+1.831%
2025-05-21	24.6300	24.9000	23.160000	23.3900	-5.457%	627,207	-0.128%
2025-05-20	25.2500	25.4450	24.330000	24.7400	-2.406%	426,222	-5.578%
2025-05-19	24.5400	25.4200	24.310000	25.3500	+3.596%	468,608	-7.850%
2025-05-16	23.8500	24.6800	23.800000	24.4700	+2.129%	404,179	-4.536%
2025-05-15	23.8300	24.2900	23.550000	23.9600	+1.698%	535,308	-2.504%
2025-05-14	26.0300	26.2000	23.010000	23.5600	-9.280%	983,905	-0.849%
2025-05-13	25.4700	26.4800	25.306400	25.9700	+3.096%	642,971	-10.050%
2025-05-12	26.4900	26.6400	24.130000	25.1900	-3.190%	981,390	-7.265%
2025-05-09	25.3600	26.3471	25.250000	26.0200	+1.403%	719,518	-10.223%
2025-05-08	24.4900	26.0000	24.090000	25.6600	+5.597%	862,648	-8.963%
2025-05-07	20.9550	24.4400	20.955000	24.3000	+22.542%	1,314,629	-3.868%
2025-05-06	19.6900	20.0800	19.600000	19.8300	-0.850%	331,357	+17.801%
2025-05-05	19.4200	20.1600	19.120000	20.0000	+2.669%	397,483	+16.800%
2025-05-02	18.9700	19.9689	18.970000	19.4800	+3.342%	389,049	+19.918%
2025-05-01	18.8700	19.1170	18.670000	18.8500	-0.265%	298,731	+23.926%
2025-04-30	19.1000	19.1500	18.120000	18.9000	-1.202%	327,557	+23.598%
2025-04-29	18.8100	19.3200	18.677500	19.1300	+1.271%	259,793	+22.112%
2025-04-28	18.8000	18.9336	18.180000	18.8900	+0.479%	436,087	+23.663%
2025-04-25	18.9500	18.9500	17.870000	18.8000	-1.312%	408,916	+24.255%
2025-04-24	19.0200	19.3050	18.410000	19.0500	-0.105%	445,768	+22.625%
2025-04-23	19.7700	19.9300	18.800000	19.0700	-1.447%	616,734	+22.496%
2025-04-22	18.9800	19.9000	18.760000	19.3500	+3.365%	535,928	+20.724%
2025-04-21	19.0000	19.5999	18.320000	18.7200	-0.795%	691,452	+24.786%
2025-04-17	17.7100	18.9079	17.600000	18.8700	+6.011%	560,301	+23.794%
2025-04-16	17.2700	18.1000	17.050000	17.8000	+2.890%	356,633	+31.236%
2025-04-15	17.5300	18.0650	17.100000	17.3000	-0.746%	388,541	+35.029%
2025-04-14	16.5300	17.7500	16.500000	17.4300	+7.394%	579,343	+34.022%
2025-04-11	16.1400	16.7200	15.851200	16.2300	+0.620%	348,492	+43.931%
2025-04-10	15.0400	16.4033	14.777000	16.1300	+6.398%	330,227	+44.823%
2025-04-09	14.4200	15.9500	14.220300	15.1600	+2.710%	384,131	+54.090%
2025-04-08	14.9200	15.4650	14.440000	14.7600	+3.289%	385,404	+58.266%
2025-04-07	13.9600	14.9400	13.275000	14.2900	-0.970%	380,196	+63.471%
2025-04-04	15.1500	15.5750	14.250000	14.4300	-7.618%	369,772	+61.885%
2025-04-03	15.1800	15.7983	14.710000	15.6200	+0.580%	375,122	+49.552%
2025-04-02	14.8300	15.5750	14.790000	15.5300	+2.644%	286,330	+50.419%
2025-04-01	14.5400	15.4850	14.540000	15.1300	+4.924%	300,857	+54.395%
2025-03-31	14.2100	15.2766	14.104200	14.4200	-2.237%	324,242	+61.997%
2025-03-28	13.9500	14.8400	13.641800	14.7500	+7.039%	253,346	+58.373%
2025-03-27	13.9100	14.1700	13.620000	13.7800	-0.720%	133,337	+69.521%
2025-03-26	13.9500	14.2800	13.770000	13.8800	-0.644%	172,666	+68.300%
2025-03-25	13.8600	14.1000	13.800000	13.9700	+1.085%	205,483	+67.215%
2025-03-24	13.5700	13.8900	13.570000	13.8200	+1.842%	111,222	+69.030%
2025-03-21	13.5500	13.9000	13.510000	13.5700	-1.524%	270,188	+72.144%
2025-03-20	13.8000	14.1100	13.680000	13.7800	-0.792%	151,876	+69.521%
2025-03-19	13.8200	13.9750	13.410000	13.8900	+0.072%	205,792	+68.179%
2025-03-18	13.3200	14.3300	13.246700	13.8800	+8.522%	306,615	+68.300%
2025-03-17	13.5900	13.7950	12.670000	12.7900	-6.778%	239,905	+82.643%
2025-03-14	12.7700	13.9500	12.592600	13.7200	+9.497%	363,271	+70.262%
2025-03-13	11.9000	12.7800	11.867500	12.5300	+4.417%	249,708	+86.433%
2025-03-12	12.2500	12.2500	9.890000	12.0000	+1.010%	696,573	+94.667%
2025-03-11	11.2000	11.9350	11.200000	11.8800	+5.133%	208,576	+96.633%
2025-03-10	11.1400	11.6600	11.140000	11.3000	-0.703%	177,876	+106.726%
2025-03-07	11.5000	11.6650	11.100000	11.3800	-0.785%	134,220	+105.272%
2025-03-06	11.5100	11.7000	11.295000	11.4700	-2.549%	137,703	+103.662%
2025-03-05	11.5500	11.7700	11.430000	11.7700	+1.993%	104,189	+98.471%
2025-03-04	11.4800	11.8000	11.410000	11.5400	-1.199%	121,261	+102.426%
2025-03-03	11.8300	12.1200	11.591000	11.6800	-0.596%	167,624	+100.000%
2025-02-28	11.5300	11.7900	11.320000	11.7500	+1.997%	110,051	+98.809%
2025-02-27	11.6400	11.7400	11.480000	11.5200	-1.285%	83,649	+102.778%
2025-02-26	11.3700	11.6700	11.350000	11.6700	+2.458%	113,111	+100.171%
2025-02-25	11.3500	11.6000	11.210000	11.3900	+1.244%	135,157	+105.092%
2025-02-24	11.1000	11.3800	10.940000	11.2500	+1.534%	177,685	+107.644%
2025-02-21	11.9600	12.1100	11.060000	11.0800	-5.942%	157,103	+110.830%
2025-02-20	12.0200	12.0200	11.640000	11.7800	-3.125%	91,399	+98.302%
2025-02-19	12.3500	12.3500	11.860000	12.1600	-1.935%	131,568	+92.105%
2025-02-18	12.8100	12.8899	12.330000	12.4000	-2.131%	185,439	+88.387%
2025-02-14	12.3700	12.9100	12.370000	12.6700	+3.092%	184,704	+84.373%
2025-02-13	11.8900	12.5200	11.840000	12.2900	+3.451%	249,799	+90.073%
2025-02-12	11.5400	11.9000	11.200000	11.8800	+0.849%	189,486	+96.633%
2025-02-11	11.6700	11.8900	11.375000	11.7800	+0.255%	151,408	+98.302%
2025-02-10	11.3900	11.9050	11.280000	11.7500	+3.890%	291,519	+98.809%
2025-02-07	11.6400	11.6650	11.250000	11.3100	-2.835%	131,760	+106.543%
2025-02-06	11.6500	11.7850	11.330000	11.6400	+0.172%	124,011	+100.687%
2025-02-05	11.2900	11.6200	11.130000	11.6200	+4.029%	150,049	+101.033%
2025-02-04	11.1400	11.3300	11.000000	11.1700	+1.086%	136,419	+109.132%
2025-02-03	10.7500	11.1200	10.563200	11.0500	+0.363%	164,714	+111.403%
2025-01-31	10.9400	11.2350	10.740000	11.0100	+1.195%	202,451	+112.171%
2025-01-30	11.3900	11.6400	10.820400	10.8800	-4.310%	207,834	+114.706%
2025-01-29	11.4500	11.5050	11.020000	11.3700	-1.130%	136,254	+105.453%
2025-01-28	11.4400	11.6300	11.370000	11.5000	+1.143%	97,394	+103.130%
2025-01-27	11.2200	11.6500	11.190000	11.3700	+1.609%	147,398	+105.453%
2025-01-24	11.2200	11.2900	11.075000	11.1900	-0.798%	110,211	+108.758%
2025-01-23	10.9700	11.3200	10.844800	11.2800	+2.545%	194,694	+107.092%
2025-01-22	11.1000	11.2500	10.950000	11.0000	-0.901%	147,192	+112.364%
2025-01-21	11.2000	11.3247	11.080000	11.1000	-0.270%	130,828	+110.450%
2025-01-17	11.3600	11.5900	11.090000	11.1300	-0.979%	97,300	+109.883%
2025-01-16	11.2000	11.3975	11.130000	11.2400	+0.357%	123,674	+107.829%
2025-01-15	11.6200	11.7500	11.110000	11.2000	-0.885%	167,312	+108.571%
2025-01-14	11.0000	11.3270	10.790000	11.3000	+2.821%	268,257	+106.726%
2025-01-13	10.8100	11.0200	10.635000	10.9900	+1.197%	163,491	+112.557%
2025-01-10	11.4400	11.7400	10.790000	10.8600	-7.810%	213,584	+115.101%
2025-01-08	11.7700	12.0700	11.540000	11.7800	-0.591%	148,014	+98.302%
2025-01-07	11.7300	11.8600	11.320000	11.8500	+1.717%	177,090	+97.131%
2025-01-06	11.9000	12.0100	11.570000	11.6500	-2.917%	195,496	+100.515%
2025-01-03	12.2600	12.8000	11.860900	12.0000	-1.800%	178,695	+94.667%
2025-01-02	12.0600	12.5000	11.990000	12.2200	+0.992%	204,755	+91.162%
2024-12-31	11.9700	12.4000	11.970000	12.1000	+1.681%	313,554	+93.058%
2024-12-30	11.9100	12.0600	11.670000	11.9000	-1.245%	144,636	+96.303%
2024-12-27	12.3700	12.4265	11.920000	12.0500	-3.135%	126,019	+93.859%
2024-12-26	12.2800	12.4800	12.150000	12.4400	+0.974%	145,783	+87.781%
2024-12-24	11.7600	12.4035	11.760000	12.3200	+5.751%	131,264	+89.610%
2024-12-23	11.7400	11.9500	11.440000	11.6500	-1.438%	149,605	+100.515%
2024-12-20	11.3100	11.9900	11.210000	11.8200	+2.604%	262,264	+97.631%
2024-12-19	11.7100	11.9400	11.370000	11.5200	+0.348%	162,391	+102.778%
2024-12-18	12.2000	12.3400	11.400000	11.4800	-5.437%	162,380	+103.484%
2024-12-17	12.0900	12.4300	11.760000	12.1400	-2.724%	157,665	+92.422%
2024-12-16	12.5400	12.9900	12.360000	12.4800	-0.795%	184,823	+87.179%
2024-12-13	12.5000	12.7700	12.335000	12.5800	+1.862%	153,733	+85.692%
2024-12-12	12.6100	12.6100	12.170000	12.3500	-1.828%	143,377	+89.150%
2024-12-11	12.4000	12.6200	12.130000	12.5800	+2.110%	203,809	+85.692%
2024-12-10	12.4500	13.0500	12.220000	12.3200	+4.495%	305,569	+89.610%
2024-12-09	12.0800	12.1400	11.580000	11.7900	-2.562%	214,795	+98.134%
2024-12-06	12.7600	12.7600	11.990000	12.1000	-3.739%	145,605	+93.058%
2024-12-05	12.7100	12.7550	12.340000	12.5700	-0.868%	161,495	+85.839%
2024-12-04	12.2500	12.8000	12.160000	12.6800	+4.620%	192,234	+84.227%
2024-12-03	12.3500	12.3600	12.020000	12.1200	-1.942%	140,540	+92.739%
2024-12-02	12.3900	12.5400	12.140000	12.3600	-0.563%	180,687	+88.997%
2024-11-29	12.3800	12.7400	12.380000	12.4300	+0.566%	117,712	+87.932%
2024-11-27	12.4000	12.8500	12.220000	12.3600	-0.563%	194,844	+88.997%
2024-11-26	12.3400	12.4500	12.050800	12.4300	-0.480%	157,236	+87.932%
2024-11-25	12.4800	12.8500	12.250000	12.4900	+0.807%	288,700	+87.030%
2024-11-22	12.3700	12.6800	12.155100	12.3900	+0.732%	164,594	+88.539%
2024-11-21	12.2400	12.5700	12.150000	12.3000	+1.068%	163,274	+89.919%
2024-11-20	12.0500	12.3200	11.894300	12.1700	+0.413%	157,810	+91.947%
2024-11-19	12.0700	12.4500	11.850000	12.1200	-0.493%	200,099	+92.739%
2024-11-18	11.7300	12.3500	11.700000	12.1800	+3.396%	272,766	+91.790%
2024-11-15	11.9400	12.6991	11.700000	11.7800	+1.639%	392,917	+98.302%
2024-11-14	11.8200	12.0700	11.410000	11.5900	-2.605%	222,385	+101.553%
2024-11-13	11.7900	12.4700	11.690000	11.9000	+0.592%	328,640	+96.303%
2024-11-12	12.3500	12.5609	11.670000	11.8300	-4.133%	361,907	+97.464%
2024-11-11	12.5300	12.7200	11.900100	12.3400	+1.148%	359,757	+89.303%
2024-11-08	11.7500	12.6450	11.370000	12.2000	+5.172%	554,014	+91.475%
2024-11-07	11.7800	12.3400	11.400000	11.6000	+2.746%	552,063	+101.379%
2024-11-06	11.1800	11.4700	10.916866	11.2900	+3.768%	405,646	+106.909%
2024-11-05	9.8800	10.9200	9.880000	10.8800	+9.457%	357,245	+114.706%
2024-11-04	10.0100	10.4400	9.706500	9.9400	-2.644%	353,919	+135.010%
2024-11-01	10.3200	10.5200	10.110000	10.2100	-1.353%	219,786	+128.795%
2024-10-31	10.6300	10.8600	10.220000	10.3500	-3.721%	362,782	+125.700%
2024-10-30	10.5300	10.8800	10.210000	10.7500	+2.381%	289,311	+117.302%
2024-10-29	10.4600	10.6600	10.290000	10.5000	-0.850%	264,241	+122.476%
2024-10-28	10.5900	10.9400	10.460000	10.5900	-0.282%	351,760	+120.585%
2024-10-25	11.7000	11.9500	10.580000	10.6200	-10.606%	570,833	+119.962%
2024-10-24	11.7500	12.3140	11.610000	11.8800	+2.062%	885,111	+96.633%
2024-10-23	10.2500	11.8300	10.150000	11.6400	+15.936%	637,153	+100.687%
2024-10-22	10.1800	10.3100	9.840000	10.0400	-1.278%	429,711	+132.669%
2024-10-21	10.1100	10.4300	9.875000	10.1700	+0.593%	549,674	+129.695%
2024-10-18	10.2500	10.5568	10.019500	10.1100	-1.270%	393,931	+131.058%
2024-10-17	10.7000	10.7100	10.150000	10.2400	-4.744%	525,091	+128.125%
2024-10-16	11.0400	11.0600	10.690100	10.7500	-2.005%	506,389	+117.302%
2024-10-15	10.5100	11.1400	10.400000	10.9700	+4.776%	493,232	+112.944%
2024-10-14	10.5400	10.8400	10.240000	10.4700	-1.505%	449,916	+123.114%
2024-10-11	10.5300	11.2200	10.330000	10.6300	+0.854%	663,576	+119.755%
2024-10-10	10.5000	11.1900	9.806700	10.5400	+9.223%	1,333,125	+121.632%
2024-10-09	9.4100	9.6750	9.010000	9.6500	+0.836%	763,729	+142.073%
2024-10-08	9.3100	9.8900	9.120000	9.5700	+2.463%	721,930	+144.096%
2024-10-07	10.6200	10.6200	8.700000	9.3400	-23.380%	2,467,242	+150.107%
2024-10-04	12.0300	12.2300	11.880000	12.1900	+2.179%	281,736	+91.632%
2024-10-03	11.7600	12.0000	11.470000	11.9300	+1.016%	351,991	+95.809%
2024-10-02	11.3600	12.0600	11.348500	11.8100	+0.255%	441,755	+97.798%
2024-10-01	12.2500	12.3100	11.550000	11.7800	-3.758%	1,167,359	+98.302%
2024-09-30	15.2000	15.2364	11.950100	12.2400	-21.083%	2,910,517	+90.850%
2024-09-27	16.1200	16.2650	15.460000	15.5100	-2.698%	389,976	+50.613%
2024-09-26	16.6000	16.6800	15.660000	15.9400	-3.860%	558,299	+46.550%
2024-09-25	16.0600	16.8100	15.900100	16.5800	+3.885%	512,115	+40.893%
2024-09-24	15.7100	16.4000	15.490000	15.9600	+5.138%	598,620	+46.366%
2024-09-23	15.6300	15.8500	14.980000	15.1800	-3.065%	477,519	+53.887%
2024-09-20	16.0600	16.1250	15.493100	15.6600	-3.094%	944,992	+49.170%
2024-09-19	16.8600	16.8600	15.889200	16.1600	+0.623%	334,628	+44.554%
2024-09-18	15.5900	16.5200	15.240000	16.0600	+2.883%	368,819	+45.455%
2024-09-17	15.0300	15.8500	14.810000	15.6100	+4.765%	312,509	+49.648%
2024-09-16	15.3900	15.5300	14.860000	14.9000	-3.933%	377,036	+56.779%
2024-09-13	15.6000	15.8900	15.380000	15.5100	+0.911%	307,632	+50.613%
2024-09-12	15.2200	15.4200	14.810000	15.3700	+1.252%	325,108	+51.984%
2024-09-11	15.0300	15.4300	14.920000	15.1800	+0.864%	285,218	+53.887%
2024-09-10	15.7400	15.8900	14.850100	15.0500	-4.384%	315,973	+55.216%
2024-09-09	15.6100	16.2500	15.470100	15.7400	+0.962%	388,367	+48.412%
2024-09-06	16.2600	16.4087	15.410100	15.5900	-4.179%	374,090	+49.840%
2024-09-05	16.7300	16.9000	15.700000	16.2700	-2.282%	619,206	+43.577%
2024-09-04	16.2700	16.8800	16.010000	16.6500	+2.525%	438,719	+40.300%
2024-09-03	16.1000	16.3500	15.432000	16.2400	+0.682%	474,413	+43.842%
2024-08-30	16.2100	16.4500	15.600000	16.1300	-0.738%	441,474	+44.823%
2024-08-29	15.5800	16.5500	15.280000	16.2500	+5.794%	626,439	+43.754%
2024-08-28	15.6600	15.7275	15.070000	15.3600	-1.853%	333,004	+52.083%
2024-08-27	15.5000	16.0413	15.210000	15.6500	+0.128%	290,423	+49.265%
2024-08-26	14.9900	16.1400	14.890000	15.6300	+4.970%	765,386	+49.456%
2024-08-23	14.8500	15.2000	14.590000	14.8900	0.000%	425,649	+56.884%
2024-08-22	14.6300	14.8900	14.190000	14.8900	+1.916%	411,085	+56.884%
2024-08-21	14.3300	15.4299	14.330000	14.6100	+3.324%	622,643	+59.890%
2024-08-20	15.1600	15.4000	13.900000	14.1400	-6.543%	674,870	+65.205%
2024-08-19	14.5400	15.2700	14.250000	15.1300	+3.418%	800,762	+54.395%
2024-08-16	14.2300	15.0400	14.010000	14.6300	+4.425%	1,134,122	+59.672%
2024-08-15	13.1700	14.2800	12.650000	14.0100	+8.858%	1,092,282	+66.738%
2024-08-14	12.1000	12.8800	11.730000	12.8700	+6.894%	793,035	+81.507%
2024-08-13	11.0600	12.1200	11.000000	12.0400	+11.896%	828,384	+94.020%
2024-08-12	10.8000	11.4750	10.390000	10.7600	+4.163%	1,025,824	+117.100%
2024-08-09	8.5600	10.7200	8.490000	10.3300	+26.593%	1,479,948	+126.137%
2024-08-08	7.6200	8.3200	7.620000	8.1600	+10.270%	538,395	+186.275%
2024-08-07	7.7500	8.0700	7.300000	7.4000	+2.069%	488,581	+215.676%
2024-08-06	7.2200	7.3700	7.090000	7.2500	0.000%	208,481	+222.207%
2024-08-05	7.1100	7.2577	6.810000	7.2500	-3.333%	343,400	+222.207%
2024-08-02	7.4700	7.5800	7.330000	7.5000	-2.216%	186,875	+211.467%
2024-08-01	8.0100	8.1200	7.565000	7.6700	-4.005%	157,089	+204.563%
2024-07-31	8.3400	8.3400	7.970000	7.9900	-3.152%	164,401	+192.365%
2024-07-30	7.6800	8.4000	7.639500	8.2500	+8.268%	332,606	+183.152%
2024-07-29	7.7500	7.8200	7.490000	7.6200	-1.677%	210,865	+206.562%
2024-07-26	7.7200	7.8500	7.620000	7.7500	+2.108%	159,490	+201.419%
2024-07-25	7.6100	7.8800	7.510000	7.5900	-0.263%	173,271	+207.773%
2024-07-24	7.6000	7.8800	7.550000	7.6100	-0.262%	234,651	+206.965%
2024-07-23	7.5600	7.6700	7.500000	7.6300	+0.131%	260,187	+206.160%
2024-07-22	7.0800	7.6600	7.080000	7.6200	+7.932%	346,610	+206.562%
2024-07-19	7.4400	7.4510	7.050000	7.0600	-5.489%	305,890	+230.878%
2024-07-18	7.5500	7.8200	7.440000	7.4700	-2.608%	226,955	+212.718%
2024-07-17	7.2900	7.7300	7.290000	7.6700	+5.213%	328,975	+204.563%
2024-07-16	7.0800	7.3200	7.080000	7.2900	+2.532%	202,963	+220.439%
2024-07-15	7.0200	7.2200	6.940000	7.1100	+1.862%	189,180	+228.551%
2024-07-12	6.9400	7.0500	6.701200	6.9800	+1.749%	350,499	+234.670%
2024-07-11	6.6600	6.9300	6.640000	6.8600	+4.733%	205,958	+240.525%
2024-07-10	6.7700	6.8200	6.445000	6.5500	-2.819%	248,939	+256.641%
2024-07-09	6.6300	6.9000	6.610000	6.7400	+0.447%	272,217	+246.588%
2024-07-08	6.2800	7.0400	6.280000	6.7100	+7.360%	498,542	+248.137%
2024-07-05	6.4000	6.4900	6.140000	6.2500	-3.400%	585,677	+273.760%
2024-07-03	6.3600	6.6500	6.350000	6.4700	+1.730%	414,912	+261.051%
2024-07-02	6.7300	6.9000	6.330000	6.3600	-6.195%	894,599	+267.296%
2024-07-01	7.0700	7.1800	6.520000	6.7800	-4.237%	706,089	+244.543%
2024-06-28	7.1700	7.2100	6.970000	7.0800	-1.255%	4,162,579	+229.944%
2024-06-27	6.9800	7.2000	6.915000	7.1700	+1.414%	367,695	+225.802%
2024-06-26	6.7900	7.0800	6.710000	7.0700	+3.514%	322,986	+230.410%
2024-06-25	7.1000	7.1100	6.830000	6.8300	-3.258%	334,457	+242.020%
2024-06-24	7.1900	7.2300	6.910000	7.0600	-1.944%	476,277	+230.878%
2024-06-21	7.2800	7.3800	7.160000	7.2000	-1.099%	195,317	+224.444%
2024-06-20	7.4900	7.6000	7.220000	7.2800	-2.933%	234,363	+220.879%
2024-06-18	7.5000	7.6700	7.445000	7.5000	+0.402%	171,146	+211.467%
2024-06-17	7.5300	7.6100	7.330000	7.4700	-1.190%	205,428	+212.718%
2024-06-14	7.6800	7.7600	7.480000	7.5600	-2.703%	279,749	+208.995%
2024-06-13	8.0200	8.0200	7.720100	7.7700	-2.875%	324,377	+200.644%
2024-06-12	7.9000	8.2000	7.820000	8.0000	+2.302%	388,763	+192.000%
2024-06-11	8.0800	8.1200	7.720000	7.8200	-4.049%	236,828	+198.721%
2024-06-10	8.1100	8.3146	8.080000	8.1500	0.000%	222,677	+186.626%
2024-06-07	7.9900	8.2600	7.970000	8.1500	+1.368%	138,226	+186.626%
2024-06-06	8.1100	8.2400	7.910000	8.0400	-1.229%	311,059	+190.547%
2024-06-05	8.1800	8.2100	8.010000	8.1400	0.000%	360,989	+186.978%
2024-06-04	8.2600	8.2800	8.070000	8.1400	-1.214%	260,451	+186.978%
2024-06-03	8.5600	8.5999	8.040000	8.2400	-3.059%	446,261	+183.495%
2024-05-31	8.6400	8.7250	8.380000	8.5000	-0.118%	243,830	+174.824%
2024-05-30	8.2400	8.6800	8.200000	8.5100	+4.162%	304,454	+174.501%
2024-05-29	7.8800	8.2200	7.845000	8.1700	+3.680%	440,904	+185.924%
2024-05-28	8.1700	8.1750	7.730000	7.8800	-3.075%	772,141	+196.447%
2024-05-24	8.2900	8.4400	8.020000	8.1300	-0.733%	299,502	+187.331%
2024-05-23	8.4300	8.5730	8.060000	8.1900	-4.211%	285,408	+185.226%
2024-05-22	8.6500	8.8094	8.410000	8.5500	-1.384%	295,806	+173.216%
2024-05-21	9.1400	9.3600	8.620000	8.6700	-5.246%	308,213	+169.435%
2024-05-20	9.3900	9.5100	9.140000	9.1500	-3.072%	331,171	+155.301%
2024-05-17	9.3700	9.4700	9.141500	9.4400	+2.497%	256,417	+147.458%
2024-05-16	9.0500	9.3900	8.980000	9.2100	+2.220%	220,970	+153.637%
2024-05-15	9.1000	9.3594	8.960000	9.0100	-0.111%	300,895	+159.267%
2024-05-14	8.9900	9.1912	8.730000	9.0200	+0.782%	290,447	+158.980%
2024-05-13	8.8600	9.1600	8.630000	8.9500	+1.589%	300,401	+161.006%
2024-05-10	8.8300	9.1400	8.710000	8.8100	+2.681%	425,286	+165.153%
2024-05-09	8.3000	8.6999	8.270000	8.5800	+3.249%	312,511	+172.261%
2024-05-08	8.6800	8.8000	8.260000	8.3100	+3.358%	361,868	+181.107%
2024-05-07	8.2100	8.5400	7.960000	8.0400	-2.190%	349,656	+190.547%
2024-05-06	8.2100	8.6300	7.820000	8.2200	+0.859%	617,789	+184.185%
2024-05-03	7.7600	8.3400	7.750000	8.1500	+2.258%	510,746	+186.626%
2024-05-02	8.6000	8.6000	6.910000	7.9700	-22.546%	1,978,838	+193.099%