HRTG
HERITAGE INSURANCE HOLDINGS INC
stockNYSE
Market OpenNov 6, 2026 12:45:40 PM EST
33.39USD-0.890%(-0.30)72,168
HRTG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 33.12 | 33.46 | 32.88 | 33.39 | -0.890% | 72,168 | 0.000% |
| 2026-11-05 | 35.96 | 36.94 | 33.57 | 33.69 | -5.709% | 276,752 | -0.890% |
| 2026-11-04 | 36.59 | 36.59 | 35.22 | 35.73 | +0.056% | 258,805 | -6.549% |
| 2026-11-03 | 36.00 | 36.30 | 35.66 | 35.71 | -0.640% | 262,419 | -6.497% |
| 2026-11-02 | 35.85 | 36.21 | 35.43 | 35.94 | +0.842% | 278,816 | -7.095% |
| 2026-10-30 | 35.91 | 36.03 | 34.01 | 35.64 | -1.384% | 407,749 | -6.313% |
| 2026-10-29 | 34.22 | 37.35 | 34.22 | 36.14 | +4.060% | 382,664 | -7.609% |
| 2026-10-28 | 35.91 | 36.10 | 34.54 | 34.73 | -4.087% | 209,985 | -3.858% |
| 2026-10-27 | 36.92 | 36.93 | 36.15 | 36.21 | -2.399% | 185,485 | -7.788% |
| 2026-10-26 | 36.85 | 37.42 | 36.59 | 37.10 | +0.760% | 255,302 | -10.000% |
| 2026-10-23 | 37.39 | 37.58 | 36.57 | 36.82 | -2.334% | 186,341 | -9.316% |
| 2026-10-22 | 37.21 | 37.87 | 37.13 | 37.70 | +1.672% | 193,810 | -11.432% |
| 2026-10-21 | 37.15 | 37.23 | 36.26 | 37.08 | +0.270% | 168,105 | -9.951% |
| 2026-10-20 | 36.38 | 37.36 | 36.26 | 36.98 | +2.922% | 229,629 | -9.708% |
| 2026-10-19 | 35.35 | 36.34 | 35.01 | 35.93 | +0.447% | 217,144 | -7.069% |
| 2026-10-16 | 36.26 | 36.97 | 35.63 | 35.77 | -2.294% | 284,443 | -6.654% |
| 2026-10-15 | 36.82 | 37.30 | 36.33 | 36.61 | +0.882% | 171,029 | -8.795% |
| 2026-10-14 | 35.99 | 36.31 | 35.11 | 36.29 | +0.221% | 181,944 | -7.991% |
| 2026-10-13 | 35.52 | 36.35 | 35.28 | 36.21 | +2.346% | 226,710 | -7.788% |
| 2026-10-12 | 35.12 | 35.56 | 35.12 | 35.38 | +1.579% | 167,726 | -5.625% |
| 2026-10-09 | 35.23 | 35.57 | 34.71 | 34.83 | -1.135% | 147,512 | -4.134% |
| 2026-10-08 | 34.36 | 35.30 | 34.22 | 35.23 | +1.998% | 298,000 | -5.223% |
| 2026-10-07 | 33.91 | 34.86 | 32.86 | 34.54 | +1.083% | 161,447 | -3.329% |
| 2026-10-06 | 34.16 | 34.66 | 33.89 | 34.17 | +0.530% | 135,104 | -2.283% |
| 2026-10-05 | 34.00 | 34.48 | 33.89 | 33.99 | 0.000% | 245,495 | -1.765% |
| 2026-10-02 | 33.90 | 34.34 | 33.82 | 33.99 | +0.473% | 201,717 | -1.765% |
| 2026-10-01 | 33.31 | 34.17 | 33.31 | 33.83 | +2.051% | 466,285 | -1.301% |
| 2026-09-30 | 33.34 | 33.45 | 32.91 | 33.15 | -1.015% | 432,811 | +0.724% |
| 2026-09-29 | 32.96 | 33.63 | 32.96 | 33.49 | +0.692% | 316,843 | -0.299% |
| 2026-09-28 | 33.41 | 33.71 | 33.09 | 33.26 | -0.030% | 171,031 | +0.391% |
| 2026-09-25 | 33.41 | 33.46 | 32.76 | 33.27 | +0.271% | 332,592 | +0.361% |
| 2026-09-24 | 33.18 | 33.69 | 33.02 | 33.18 | +0.333% | 223,993 | +0.633% |
| 2026-09-23 | 33.30 | 33.55 | 32.71 | 33.07 | -1.284% | 248,292 | +0.968% |
| 2026-09-22 | 34.15 | 34.33 | 33.43 | 33.50 | -1.903% | 238,315 | -0.328% |
| 2026-09-21 | 34.64 | 34.92 | 34.07 | 34.15 | -0.784% | 176,907 | -2.225% |
| 2026-09-18 | 35.00 | 35.37 | 34.33 | 34.42 | -2.823% | 716,407 | -2.992% |
| 2026-09-17 | 35.26 | 35.56 | 34.56 | 35.42 | +1.316% | 564,990 | -5.731% |
| 2026-09-16 | 34.59 | 35.30 | 34.59 | 34.96 | +0.518% | 195,737 | -4.491% |
| 2026-09-15 | 34.56 | 35.01 | 33.90 | 34.78 | -0.883% | 193,998 | -3.997% |
| 2026-09-14 | 34.95 | 35.50 | 34.90 | 35.09 | +1.475% | 164,397 | -4.845% |
| 2026-09-11 | 34.90 | 34.90 | 34.00 | 34.58 | +0.145% | 403,452 | -3.441% |
| 2026-09-10 | 34.49 | 34.89 | 34.18 | 34.53 | +1.410% | 177,310 | -3.301% |
| 2026-09-09 | 33.97 | 34.88 | 33.50 | 34.05 | -1.132% | 228,321 | -1.938% |
| 2026-09-08 | 33.85 | 34.88 | 33.30 | 34.44 | +1.443% | 239,470 | -3.049% |
| 2026-09-04 | 34.52 | 34.84 | 33.57 | 33.95 | -2.833% | 469,756 | -1.649% |
| 2026-09-03 | 34.83 | 35.33 | 34.79 | 34.94 | +1.718% | 205,544 | -4.436% |
| 2026-09-02 | 34.15 | 34.94 | 34.13 | 34.35 | +1.868% | 242,855 | -2.795% |
| 2026-09-01 | 33.95 | 34.40 | 33.57 | 33.72 | +0.297% | 185,983 | -0.979% |
| 2026-08-31 | 33.84 | 34.54 | 33.41 | 33.62 | -0.709% | 230,021 | -0.684% |
| 2026-08-28 | 34.14 | 34.67 | 33.84 | 33.86 | -0.849% | 195,278 | -1.388% |
| 2026-08-27 | 33.75 | 34.32 | 33.56 | 34.15 | -0.784% | 213,344 | -2.225% |
| 2026-08-26 | 34.16 | 34.65 | 33.59 | 34.42 | +0.643% | 181,605 | -2.992% |
| 2026-08-25 | 34.53 | 34.84 | 33.70 | 34.20 | -1.127% | 304,386 | -2.368% |
| 2026-08-24 | 34.00 | 35.63 | 33.97 | 34.59 | +2.216% | 295,521 | -3.469% |
| 2026-08-21 | 33.59 | 34.21 | 33.52 | 33.84 | +0.624% | 254,629 | -1.330% |
| 2026-08-20 | 32.99 | 33.76 | 32.44 | 33.63 | +0.900% | 216,424 | -0.714% |
| 2026-08-19 | 33.75 | 34.09 | 33.21 | 33.33 | -1.069% | 176,200 | +0.180% |
| 2026-08-18 | 34.50 | 34.96 | 33.63 | 33.69 | -1.405% | 236,118 | -0.890% |
| 2026-08-17 | 33.93 | 34.66 | 33.84 | 34.17 | +0.618% | 329,417 | -2.283% |
| 2026-08-14 | 33.29 | 33.97 | 33.16 | 33.96 | +2.074% | 285,368 | -1.678% |
| 2026-08-13 | 33.19 | 33.59 | 32.64 | 33.27 | +0.941% | 286,136 | +0.361% |
| 2026-08-12 | 31.98 | 33.29 | 31.98 | 32.96 | +2.424% | 363,608 | +1.305% |
| 2026-08-11 | 32.73 | 33.45 | 32.16 | 32.18 | -1.620% | 286,309 | +3.760% |
| 2026-08-10 | 32.51 | 32.81 | 31.93 | 32.71 | -0.092% | 434,730 | +2.079% |
| 2026-08-07 | 34.81 | 34.81 | 32.30 | 32.74 | -7.015% | 400,620 | +1.985% |
| 2026-08-06 | 34.54 | 36.50 | 31.15 | 35.21 | +16.474% | 1,064,913 | -5.169% |
| 2026-08-05 | 30.11 | 30.55 | 29.97 | 30.23 | +1.443% | 283,412 | +10.453% |
| 2026-08-04 | 29.52 | 30.15 | 29.23 | 29.80 | -1.390% | 300,539 | +12.047% |
| 2026-08-03 | 29.65 | 30.27 | 29.62 | 30.22 | +2.894% | 372,392 | +10.490% |
| 2026-07-31 | 29.47 | 29.71 | 29.10 | 29.37 | -2.002% | 233,537 | +13.687% |
| 2026-07-30 | 29.39 | 30.13 | 28.63 | 29.97 | +0.436% | 772,891 | +11.411% |
| 2026-07-29 | 29.44 | 30.15 | 29.31 | 29.84 | -0.167% | 249,595 | +11.897% |
| 2026-07-28 | 28.92 | 29.93 | 28.92 | 29.89 | +4.730% | 329,423 | +11.710% |
| 2026-07-27 | 27.86 | 28.77 | 27.86 | 28.54 | +2.588% | 247,501 | +16.994% |
| 2026-07-24 | 26.43 | 28.00 | 26.43 | 27.82 | +5.860% | 230,759 | +20.022% |
| 2026-07-23 | 26.29 | 26.47 | 25.70 | 26.28 | +0.191% | 241,650 | +27.055% |
| 2026-07-22 | 26.72 | 26.72 | 26.05 | 26.23 | -2.744% | 191,557 | +27.297% |
| 2026-07-21 | 27.02 | 27.69 | 26.68 | 26.97 | -1.677% | 219,473 | +23.804% |
| 2026-07-20 | 26.80 | 27.90 | 26.80 | 27.43 | +1.442% | 258,183 | +21.728% |
| 2026-07-17 | 26.82 | 27.36 | 26.82 | 27.04 | +1.807% | 218,740 | +23.484% |
| 2026-07-16 | 26.17 | 26.99 | 26.17 | 26.56 | +1.181% | 214,492 | +25.715% |
| 2026-07-15 | 27.73 | 27.73 | 25.86 | 26.25 | -4.545% | 320,802 | +27.200% |
| 2026-07-14 | 27.96 | 28.42 | 27.50 | 27.50 | -3.135% | 237,548 | +21.418% |
| 2026-07-13 | 28.29 | 28.48 | 27.72 | 28.39 | +1.176% | 268,621 | +17.612% |
| 2026-07-10 | 27.39 | 28.11 | 27.04 | 28.06 | +3.466% | 205,775 | +18.995% |
| 2026-07-09 | 27.31 | 27.31 | 26.80 | 27.12 | -0.477% | 218,294 | +23.119% |
| 2026-07-08 | 27.13 | 27.45 | 26.81 | 27.25 | +0.184% | 206,275 | +22.532% |
| 2026-07-07 | 27.64 | 27.98 | 26.92 | 27.20 | -0.838% | 244,800 | +22.757% |
| 2026-07-06 | 27.12 | 27.50 | 26.88 | 27.43 | +1.143% | 267,479 | +21.728% |
| 2026-07-02 | 27.00 | 27.80 | 26.65 | 27.12 | +1.156% | 397,400 | +23.119% |
| 2026-07-01 | 26.44 | 27.04 | 26.25 | 26.81 | +2.799% | 459,663 | +24.543% |
| 2026-06-30 | 26.30 | 26.40 | 25.58 | 26.08 | -0.837% | 466,889 | +28.029% |
| 2026-06-29 | 25.74 | 26.46 | 25.23 | 26.30 | +1.701% | 451,268 | +26.958% |
| 2026-06-26 | 24.52 | 25.88 | 24.52 | 25.86 | +6.289% | 1,409,898 | +29.118% |
| 2026-06-25 | 24.97 | 25.65 | 23.96 | 24.33 | -4.738% | 488,715 | +37.238% |
| 2026-06-24 | 24.89 | 25.71 | 24.28 | 25.54 | +2.365% | 581,961 | +30.736% |
| 2026-06-23 | 24.15 | 25.04 | 24.01 | 24.95 | +4.876% | 401,877 | +33.828% |
| 2026-06-22 | 23.27 | 24.79 | 23.04 | 23.79 | +2.235% | 560,458 | +40.353% |
| 2026-06-18 | 23.28 | 23.59 | 23.07 | 23.27 | +0.432% | 648,650 | +43.489% |
| 2026-06-17 | 22.82 | 23.32 | 22.82 | 23.17 | +0.433% | 324,129 | +44.109% |
| 2026-06-16 | 22.57 | 23.11 | 22.57 | 23.07 | +3.453% | 385,968 | +44.733% |
| 2026-06-15 | 22.33 | 22.72 | 22.13 | 22.30 | -0.668% | 381,459 | +49.731% |
| 2026-06-12 | 22.47 | 22.61 | 22.11 | 22.45 | +0.582% | 248,189 | +48.731% |
| 2026-06-11 | 22.32 | 22.76 | 22.24 | 22.32 | +0.541% | 341,425 | +49.597% |
| 2026-06-10 | 21.86 | 22.61 | 21.85 | 22.20 | +2.683% | 366,311 | +50.405% |
| 2026-06-09 | 21.75 | 22.21 | 21.54 | 21.62 | +0.418% | 360,234 | +54.440% |
| 2026-06-08 | 21.83 | 22.23 | 21.53 | 21.53 | -2.843% | 311,867 | +55.086% |
| 2026-06-05 | 21.63 | 22.23 | 21.51 | 22.16 | +4.430% | 566,775 | +50.677% |
| 2026-06-04 | 20.93 | 21.84 | 20.79 | 21.22 | +1.628% | 722,137 | +57.352% |
| 2026-06-03 | 20.83 | 21.11 | 20.48 | 20.88 | -1.509% | 637,759 | +59.914% |
| 2026-06-02 | 21.34 | 21.63 | 20.96 | 21.20 | -0.842% | 700,506 | +57.500% |
| 2026-06-01 | 21.88 | 22.29 | 21.37 | 21.38 | -1.384% | 560,740 | +56.174% |
| 2026-05-29 | 21.99 | 22.17 | 21.45 | 21.68 | -1.455% | 482,379 | +54.013% |
| 2026-05-28 | 22.03 | 22.51 | 21.86 | 22.00 | -0.722% | 309,501 | +51.773% |
| 2026-05-27 | 22.71 | 22.88 | 22.00 | 22.16 | -1.990% | 397,810 | +50.677% |
| 2026-05-26 | 22.95 | 23.33 | 22.49 | 22.61 | -1.180% | 337,984 | +47.678% |
| 2026-05-22 | 23.22 | 23.56 | 22.87 | 22.88 | -2.431% | 314,112 | +45.935% |
| 2026-05-21 | 23.89 | 24.49 | 23.16 | 23.45 | +0.774% | 502,757 | +42.388% |
| 2026-05-20 | 23.13 | 23.45 | 22.61 | 23.27 | +0.518% | 748,976 | +43.489% |
| 2026-05-19 | 24.39 | 24.39 | 23.04 | 23.15 | -3.501% | 517,773 | +44.233% |
| 2026-05-18 | 23.35 | 24.47 | 23.29 | 23.99 | +2.434% | 560,671 | +39.183% |
| 2026-05-15 | 22.49 | 23.69 | 22.49 | 23.42 | +4.089% | 617,146 | +42.570% |
| 2026-05-14 | 21.97 | 22.88 | 21.85 | 22.50 | +2.180% | 542,839 | +48.400% |
| 2026-05-13 | 22.84 | 23.27 | 21.93 | 22.02 | -4.302% | 836,081 | +51.635% |
| 2026-05-12 | 21.51 | 23.02 | 21.50 | 23.01 | +3.742% | 748,829 | +45.111% |
| 2026-05-11 | 22.51 | 23.08 | 21.61 | 22.18 | -1.026% | 854,847 | +50.541% |
| 2026-05-08 | 24.44 | 24.60 | 20.98 | 22.41 | -20.050% | 1,789,578 | +48.996% |
| 2026-05-07 | 28.42 | 29.39 | 28.02 | 28.03 | -2.403% | 381,322 | +19.122% |
| 2026-05-06 | 29.41 | 29.41 | 28.23 | 28.72 | -1.034% | 220,819 | +16.260% |
| 2026-05-05 | 28.50 | 29.05 | 28.39 | 29.02 | +2.075% | 256,701 | +15.059% |
| 2026-05-04 | 28.59 | 29.07 | 28.17 | 28.43 | -1.044% | 238,882 | +17.446% |
| 2026-05-01 | 29.63 | 29.73 | 28.71 | 28.73 | -2.012% | 210,731 | +16.220% |
| 2026-04-30 | 29.05 | 29.55 | 28.96 | 29.32 | -0.374% | 223,928 | +13.881% |
| 2026-04-29 | 30.04 | 30.43 | 29.18 | 29.43 | -2.967% | 317,800 | +13.456% |
| 2026-04-28 | 30.25 | 31.16 | 30.08 | 30.33 | +1.438% | 295,215 | +10.089% |
| 2026-04-27 | 28.82 | 30.35 | 28.76 | 29.90 | +2.152% | 480,635 | +11.672% |
| 2026-04-24 | 27.71 | 29.33 | 27.20 | 29.27 | +4.648% | 460,747 | +14.076% |
| 2026-04-23 | 27.64 | 28.74 | 27.43 | 27.97 | +1.451% | 368,331 | +19.378% |
| 2026-04-22 | 26.95 | 27.60 | 26.65 | 27.57 | +2.491% | 263,217 | +21.110% |
| 2026-04-21 | 27.44 | 27.44 | 26.75 | 26.90 | -1.501% | 202,434 | +24.126% |
| 2026-04-20 | 27.34 | 28.73 | 27.20 | 27.31 | +0.331% | 324,281 | +22.263% |
| 2026-04-17 | 27.00 | 27.77 | 26.94 | 27.22 | -0.257% | 320,975 | +22.667% |
| 2026-04-16 | 26.59 | 27.32 | 26.35 | 27.29 | +2.286% | 220,970 | +22.353% |
| 2026-04-15 | 26.39 | 26.87 | 26.39 | 26.68 | +1.176% | 197,803 | +25.150% |
| 2026-04-14 | 26.62 | 26.95 | 26.28 | 26.37 | -1.273% | 246,697 | +26.621% |
| 2026-04-13 | 26.14 | 26.77 | 26.14 | 26.71 | +2.102% | 209,328 | +25.009% |
| 2026-04-10 | 26.93 | 26.93 | 25.94 | 26.16 | -3.326% | 209,274 | +27.638% |
| 2026-04-09 | 26.43 | 27.68 | 26.43 | 27.06 | +1.653% | 343,644 | +23.392% |
| 2026-04-08 | 26.78 | 27.09 | 26.49 | 26.62 | +0.226% | 188,650 | +25.432% |
| 2026-04-07 | 26.42 | 26.77 | 26.33 | 26.56 | -0.263% | 179,976 | +25.715% |
| 2026-04-06 | 26.05 | 26.70 | 25.80 | 26.63 | +1.680% | 166,834 | +25.385% |
| 2026-04-02 | 24.98 | 26.30 | 24.55 | 26.19 | +3.970% | 394,277 | +27.491% |
| 2026-04-01 | 26.24 | 26.37 | 25.17 | 25.19 | -4.038% | 357,704 | +32.553% |
| 2026-03-31 | 26.73 | 26.82 | 25.96 | 26.25 | -0.038% | 416,202 | +27.200% |
| 2026-03-30 | 26.11 | 26.45 | 25.88 | 26.26 | +1.744% | 237,113 | +27.152% |
| 2026-03-27 | 26.52 | 26.74 | 25.71 | 25.81 | -2.567% | 195,963 | +29.368% |
| 2026-03-26 | 26.31 | 26.72 | 26.29 | 26.49 | +0.379% | 169,920 | +26.048% |
| 2026-03-25 | 27.08 | 27.20 | 26.30 | 26.39 | -0.976% | 194,713 | +26.525% |
| 2026-03-24 | 26.38 | 26.94 | 26.21 | 26.65 | -0.485% | 155,440 | +25.291% |
| 2026-03-23 | 26.02 | 27.25 | 25.93 | 26.78 | +4.405% | 354,434 | +24.683% |
| 2026-03-20 | 26.09 | 26.36 | 25.08 | 25.65 | -3.644% | 512,542 | +30.175% |
| 2026-03-19 | 27.41 | 27.61 | 26.21 | 26.62 | -2.419% | 381,557 | +25.432% |
| 2026-03-18 | 28.00 | 28.05 | 27.13 | 27.28 | -2.814% | 186,881 | +22.397% |
| 2026-03-17 | 28.71 | 29.11 | 28.05 | 28.07 | -1.336% | 210,164 | +18.953% |
| 2026-03-16 | 28.58 | 29.00 | 28.34 | 28.45 | +0.779% | 315,624 | +17.364% |
| 2026-03-13 | 28.43 | 28.68 | 27.54 | 28.23 | +0.320% | 271,669 | +18.278% |
| 2026-03-12 | 26.64 | 28.16 | 26.50 | 28.14 | +5.000% | 513,780 | +18.657% |
| 2026-03-11 | 26.12 | 27.31 | 26.12 | 26.80 | +0.904% | 446,271 | +24.590% |
| 2026-03-10 | 27.73 | 28.15 | 26.56 | 26.56 | -1.956% | 375,539 | +25.715% |
| 2026-03-09 | 28.91 | 28.91 | 25.63 | 27.09 | +0.781% | 511,245 | +23.256% |
| 2026-03-06 | 26.62 | 27.09 | 26.20 | 26.88 | -0.371% | 310,203 | +24.219% |
| 2026-03-05 | 28.00 | 28.25 | 26.56 | 26.98 | -4.292% | 255,677 | +23.758% |
| 2026-03-04 | 28.19 | 29.12 | 27.29 | 28.19 | +0.643% | 468,029 | +18.446% |
| 2026-03-03 | 28.26 | 28.50 | 27.39 | 28.01 | -2.844% | 263,625 | +19.207% |
| 2026-03-02 | 27.79 | 29.05 | 27.59 | 28.83 | +3.445% | 255,871 | +15.817% |
| 2026-02-27 | 27.74 | 27.98 | 26.83 | 27.87 | -0.143% | 415,665 | +19.806% |
| 2026-02-26 | 27.41 | 28.59 | 27.34 | 27.91 | +2.384% | 436,764 | +19.635% |
| 2026-02-25 | 27.58 | 27.65 | 26.54 | 27.26 | -1.446% | 368,702 | +22.487% |
| 2026-02-24 | 25.77 | 27.88 | 24.89 | 27.66 | +17.903% | 703,151 | +20.716% |
| 2026-02-23 | 24.19 | 24.49 | 23.42 | 23.46 | -2.656% | 269,475 | +42.327% |
| 2026-02-20 | 24.85 | 24.98 | 23.84 | 24.10 | -1.067% | 310,168 | +38.548% |
| 2026-02-19 | 24.23 | 25.32 | 23.94 | 24.36 | +0.247% | 398,956 | +37.069% |
| 2026-02-18 | 24.54 | 24.54 | 23.32 | 24.30 | -1.340% | 408,491 | +37.407% |
| 2026-02-17 | 24.43 | 25.48 | 23.93 | 24.63 | -0.766% | 601,605 | +35.566% |
| 2026-02-13 | 24.97 | 25.11 | 24.50 | 24.82 | -1.897% | 244,884 | +34.529% |
| 2026-02-12 | 25.49 | 25.87 | 24.84 | 25.30 | -0.237% | 211,514 | +31.976% |
| 2026-02-11 | 25.10 | 25.39 | 24.38 | 25.36 | +1.807% | 244,749 | +31.664% |
| 2026-02-10 | 24.78 | 24.94 | 24.23 | 24.91 | -0.678% | 425,533 | +34.043% |
| 2026-02-09 | 26.43 | 26.70 | 24.90 | 25.08 | -5.501% | 327,442 | +33.134% |
| 2026-02-06 | 26.83 | 27.35 | 26.14 | 26.54 | -0.338% | 331,933 | +25.810% |
| 2026-02-05 | 26.64 | 27.50 | 26.37 | 26.63 | +0.339% | 245,805 | +25.385% |
| 2026-02-04 | 26.65 | 26.83 | 26.18 | 26.54 | 0.000% | 207,241 | +25.810% |
| 2026-02-03 | 26.63 | 27.35 | 26.35 | 26.54 | -0.075% | 290,908 | +25.810% |
| 2026-02-02 | 26.07 | 26.95 | 26.05 | 26.56 | +1.880% | 188,985 | +25.715% |
| 2026-01-30 | 26.18 | 26.53 | 25.77 | 26.07 | -1.399% | 222,590 | +28.078% |
| 2026-01-29 | 26.00 | 26.79 | 25.91 | 26.44 | +2.799% | 207,619 | +26.286% |
| 2026-01-28 | 25.27 | 26.08 | 25.16 | 25.72 | +1.260% | 189,225 | +29.821% |
| 2026-01-27 | 25.72 | 26.04 | 25.10 | 25.40 | -1.893% | 222,298 | +31.457% |
| 2026-01-26 | 25.50 | 26.48 | 25.41 | 25.89 | +1.569% | 187,966 | +28.969% |
| 2026-01-23 | 26.20 | 26.20 | 25.05 | 25.49 | -1.583% | 242,203 | +30.993% |
| 2026-01-22 | 25.77 | 26.15 | 25.45 | 25.90 | -0.116% | 228,339 | +28.919% |
| 2026-01-21 | 25.91 | 26.23 | 25.37 | 25.93 | +1.013% | 241,708 | +28.770% |
| 2026-01-20 | 26.10 | 26.67 | 25.61 | 25.67 | -1.723% | 220,260 | +30.074% |
| 2026-01-16 | 25.81 | 26.74 | 25.80 | 26.12 | +1.044% | 280,773 | +27.833% |
| 2026-01-15 | 25.96 | 26.63 | 25.83 | 25.85 | -0.577% | 280,842 | +29.168% |
| 2026-01-14 | 25.51 | 26.18 | 25.51 | 26.00 | +2.041% | 389,161 | +28.423% |
| 2026-01-13 | 26.77 | 26.91 | 25.37 | 25.48 | -4.890% | 300,432 | +31.044% |
| 2026-01-12 | 26.55 | 27.05 | 26.29 | 26.79 | +0.714% | 257,791 | +24.636% |
| 2026-01-09 | 27.26 | 27.36 | 26.55 | 26.60 | -2.314% | 225,883 | +25.526% |
| 2026-01-08 | 26.58 | 27.50 | 26.42 | 27.23 | +2.949% | 295,407 | +22.622% |
| 2026-01-07 | 26.15 | 26.94 | 25.57 | 26.45 | +0.724% | 473,965 | +26.238% |
| 2026-01-06 | 26.83 | 27.47 | 24.87 | 26.26 | -2.452% | 759,445 | +27.152% |
| 2026-01-05 | 26.86 | 27.55 | 26.52 | 26.92 | -1.320% | 438,772 | +24.034% |
| 2026-01-02 | 28.81 | 28.81 | 26.51 | 27.28 | -6.767% | 511,084 | +22.397% |
| 2025-12-31 | 28.98 | 29.30 | 28.67 | 29.26 | -0.102% | 288,522 | +14.115% |
| 2025-12-30 | 29.35 | 29.47 | 28.95 | 29.29 | -0.846% | 138,714 | +13.998% |
| 2025-12-29 | 29.05 | 29.66 | 28.82 | 29.54 | +1.897% | 213,054 | +13.033% |
| 2025-12-26 | 29.85 | 29.85 | 28.86 | 28.99 | -2.653% | 153,789 | +15.178% |
| 2025-12-24 | 29.99 | 30.19 | 29.37 | 29.78 | -1.293% | 93,419 | +12.122% |
| 2025-12-23 | 29.59 | 30.20 | 29.48 | 30.17 | +1.891% | 157,109 | +10.673% |
| 2025-12-22 | 29.41 | 29.97 | 29.01 | 29.61 | +2.244% | 243,127 | +12.766% |
| 2025-12-19 | 29.72 | 30.29 | 28.59 | 28.96 | -3.176% | 615,680 | +15.297% |
| 2025-12-18 | 29.21 | 30.57 | 29.14 | 29.91 | +1.596% | 407,333 | +11.635% |
| 2025-12-17 | 29.19 | 29.56 | 28.82 | 29.44 | +1.273% | 226,962 | +13.417% |
| 2025-12-16 | 29.07 | 29.77 | 28.90 | 29.07 | -1.691% | 245,536 | +14.861% |
| 2025-12-15 | 29.34 | 30.06 | 29.02 | 29.57 | +1.685% | 378,019 | +12.918% |
| 2025-12-12 | 28.88 | 29.36 | 28.36 | 29.08 | +1.007% | 286,013 | +14.821% |
| 2025-12-11 | 27.65 | 29.00 | 27.65 | 28.79 | +4.882% | 287,824 | +15.978% |
| 2025-12-10 | 27.82 | 28.27 | 27.42 | 27.45 | -2.660% | 305,336 | +21.639% |
| 2025-12-09 | 27.70 | 28.65 | 27.53 | 28.20 | +2.434% | 252,351 | +18.404% |
| 2025-12-08 | 26.99 | 27.79 | 26.70 | 27.53 | +2.993% | 483,242 | +21.286% |
| 2025-12-05 | 28.11 | 28.34 | 25.95 | 26.73 | -5.614% | 558,261 | +24.916% |
| 2025-12-04 | 28.51 | 28.78 | 28.27 | 28.32 | +0.604% | 234,378 | +17.903% |
| 2025-12-03 | 28.50 | 28.62 | 27.15 | 28.15 | -0.177% | 440,213 | +18.615% |
| 2025-12-02 | 28.64 | 28.90 | 28.19 | 28.20 | -1.295% | 309,335 | +18.404% |
| 2025-12-01 | 29.06 | 29.32 | 28.19 | 28.57 | -1.652% | 288,227 | +16.871% |
| 2025-11-28 | 28.80 | 29.26 | 28.61 | 29.05 | +1.502% | 142,706 | +14.940% |
| 2025-11-26 | 29.05 | 29.15 | 28.43 | 28.62 | -0.694% | 234,302 | +16.667% |
| 2025-11-25 | 28.30 | 29.15 | 28.30 | 28.82 | +2.018% | 329,432 | +15.857% |
| 2025-11-24 | 27.52 | 28.86 | 26.88 | 28.25 | +4.244% | 895,307 | +18.195% |
| 2025-11-21 | 26.39 | 27.52 | 25.85 | 27.10 | +3.317% | 497,308 | +23.210% |
| 2025-11-20 | 28.43 | 28.81 | 25.93 | 26.23 | -7.445% | 830,897 | +27.297% |
| 2025-11-19 | 29.33 | 29.63 | 28.01 | 28.34 | -2.945% | 417,160 | +17.819% |
| 2025-11-18 | 29.78 | 30.15 | 29.06 | 29.20 | -3.247% | 505,402 | +14.349% |
| 2025-11-17 | 31.33 | 31.98 | 30.05 | 30.18 | -3.083% | 540,566 | +10.636% |
| 2025-11-14 | 29.84 | 31.63 | 29.70 | 31.14 | +0.973% | 583,556 | +7.225% |
| 2025-11-13 | 29.73 | 31.10 | 29.70 | 30.84 | +3.421% | 591,577 | +8.268% |
| 2025-11-12 | 29.80 | 30.75 | 29.66 | 29.82 | +0.982% | 502,073 | +11.972% |
| 2025-11-11 | 28.98 | 29.58 | 28.62 | 29.53 | +2.145% | 383,323 | +13.071% |
| 2025-11-10 | 30.00 | 30.41 | 27.64 | 28.91 | -2.133% | 724,001 | +15.496% |
| 2025-11-07 | 28.05 | 29.96 | 27.72 | 29.54 | +6.068% | 829,223 | +13.033% |
| 2025-11-06 | 26.82 | 27.99 | 25.75 | 27.85 | +12.480% | 904,093 | +19.892% |
| 2025-11-05 | 23.93 | 24.92 | 23.81 | 24.76 | +3.555% | 373,957 | +34.855% |
| 2025-11-04 | 23.05 | 24.01 | 23.02 | 23.91 | +2.927% | 218,215 | +39.649% |
| 2025-11-03 | 23.65 | 24.08 | 23.12 | 23.23 | -1.693% | 310,590 | +43.737% |
| 2025-10-31 | 23.71 | 24.50 | 23.40 | 23.63 | +1.286% | 324,688 | +41.303% |
| 2025-10-30 | 23.19 | 23.84 | 23.17 | 23.33 | +1.127% | 234,307 | +43.120% |
| 2025-10-29 | 23.14 | 23.51 | 22.77 | 23.07 | -0.087% | 313,823 | +44.733% |
| 2025-10-28 | 23.50 | 23.74 | 23.00 | 23.09 | -1.870% | 280,426 | +44.608% |
| 2025-10-27 | 24.27 | 24.59 | 23.39 | 23.53 | -3.605% | 213,110 | +41.904% |
| 2025-10-24 | 24.42 | 24.81 | 24.14 | 24.41 | +1.581% | 260,588 | +36.788% |
| 2025-10-23 | 23.76 | 24.39 | 23.39 | 24.03 | +2.780% | 316,908 | +38.951% |
| 2025-10-22 | 22.70 | 23.40 | 22.55 | 23.38 | +2.230% | 372,563 | +42.814% |
| 2025-10-21 | 23.22 | 23.22 | 22.65 | 22.87 | -1.465% | 276,946 | +45.999% |
| 2025-10-20 | 23.03 | 23.22 | 22.65 | 23.21 | +1.045% | 524,247 | +43.860% |
| 2025-10-17 | 23.89 | 24.07 | 22.88 | 22.97 | -4.052% | 449,353 | +45.364% |
| 2025-10-16 | 26.59 | 26.73 | 23.83 | 23.94 | -11.202% | 634,301 | +39.474% |
| 2025-10-15 | 27.80 | 27.80 | 26.23 | 26.96 | -3.126% | 632,607 | +23.850% |
| 2025-10-14 | 25.35 | 28.00 | 25.23 | 27.83 | +10.568% | 1,254,838 | +19.978% |
| 2025-10-13 | 25.34 | 25.66 | 24.72 | 25.17 | -0.671% | 344,274 | +32.658% |
| 2025-10-10 | 25.62 | 25.88 | 24.93 | 25.34 | -1.170% | 407,388 | +31.768% |
| 2025-10-09 | 25.94 | 25.94 | 25.01 | 25.64 | -1.118% | 339,612 | +30.226% |
| 2025-10-08 | 25.68 | 26.24 | 25.15 | 25.93 | +2.288% | 369,800 | +28.770% |
| 2025-10-07 | 24.92 | 25.93 | 24.73 | 25.35 | +2.053% | 426,757 | +31.716% |
| 2025-10-06 | 24.33 | 24.99 | 24.23 | 24.84 | +0.567% | 471,654 | +34.420% |
| 2025-10-03 | 23.84 | 24.71 | 23.49 | 24.70 | +5.691% | 539,410 | +35.182% |
| 2025-10-02 | 23.75 | 23.84 | 22.98 | 23.37 | -1.309% | 450,298 | +42.875% |
| 2025-10-01 | 25.57 | 25.57 | 23.51 | 23.68 | -5.957% | 642,668 | +41.005% |
| 2025-09-30 | 24.52 | 25.27 | 24.30 | 25.18 | +3.366% | 1,008,551 | +32.605% |
| 2025-09-29 | 24.96 | 25.00 | 24.19 | 24.36 | -2.011% | 625,037 | +37.069% |
| 2025-09-26 | 24.24 | 24.91 | 23.95 | 24.86 | +3.843% | 423,472 | +34.312% |
| 2025-09-25 | 24.51 | 24.91 | 23.75 | 23.94 | -2.722% | 516,591 | +39.474% |
| 2025-09-24 | 26.76 | 26.86 | 24.55 | 24.61 | -9.787% | 1,013,002 | +35.677% |
| 2025-09-23 | 26.94 | 27.57 | 26.89 | 27.28 | +0.479% | 408,829 | +22.397% |
| 2025-09-22 | 28.60 | 28.78 | 26.65 | 27.15 | -4.401% | 805,682 | +22.983% |
| 2025-09-19 | 26.04 | 29.10 | 25.78 | 28.40 | +11.679% | 1,785,616 | +17.570% |
| 2025-09-18 | 24.70 | 25.60 | 23.76 | 25.43 | +2.252% | 719,667 | +31.302% |
| 2025-09-17 | 24.17 | 25.67 | 24.17 | 24.87 | +1.593% | 758,764 | +34.258% |
| 2025-09-16 | 24.00 | 24.64 | 23.37 | 24.48 | +1.619% | 568,376 | +36.397% |
| 2025-09-15 | 24.51 | 25.68 | 23.93 | 24.09 | -2.033% | 622,845 | +38.605% |
| 2025-09-12 | 23.70 | 24.76 | 23.41 | 24.59 | +2.973% | 313,630 | +35.787% |
| 2025-09-11 | 22.10 | 23.93 | 22.02 | 23.88 | +8.447% | 498,121 | +39.824% |
| 2025-09-10 | 23.71 | 23.80 | 22.01 | 22.02 | -7.518% | 387,193 | +51.635% |
| 2025-09-09 | 23.78 | 24.22 | 23.59 | 23.81 | +0.337% | 245,906 | +40.235% |
| 2025-09-08 | 24.13 | 24.47 | 23.53 | 23.73 | -1.494% | 308,803 | +40.708% |
| 2025-09-05 | 24.39 | 24.90 | 23.75 | 24.09 | -1.553% | 301,875 | +38.605% |
| 2025-09-04 | 24.28 | 24.59 | 23.89 | 24.47 | +1.535% | 275,192 | +36.453% |
| 2025-09-03 | 23.41 | 24.14 | 23.26 | 24.10 | +3.080% | 420,586 | +38.548% |
| 2025-09-02 | 22.51 | 23.44 | 22.37 | 23.38 | +2.679% | 261,757 | +42.814% |
| 2025-08-29 | 22.55 | 22.78 | 22.28 | 22.77 | +1.335% | 480,634 | +46.640% |
| 2025-08-28 | 22.17 | 22.68 | 22.12 | 22.47 | +1.080% | 261,350 | +48.598% |
| 2025-08-27 | 21.73 | 22.50 | 21.52 | 22.23 | +1.926% | 247,542 | +50.202% |
| 2025-08-26 | 21.61 | 21.94 | 21.51 | 21.81 | +0.184% | 230,922 | +53.095% |
| 2025-08-25 | 22.35 | 22.54 | 21.65 | 21.77 | -3.885% | 270,821 | +53.376% |
| 2025-08-22 | 23.20 | 23.48 | 22.56 | 22.65 | -1.821% | 303,149 | +47.417% |
| 2025-08-21 | 22.89 | 23.44 | 22.54 | 23.07 | +0.654% | 305,087 | +44.733% |
| 2025-08-20 | 21.52 | 22.94 | 21.39 | 22.92 | +6.803% | 316,865 | +45.681% |
| 2025-08-19 | 21.02 | 21.48 | 20.95 | 21.46 | +1.274% | 239,968 | +55.592% |
| 2025-08-18 | 21.35 | 21.52 | 21.14 | 21.19 | -1.166% | 254,752 | +57.574% |
| 2025-08-15 | 22.40 | 22.50 | 21.32 | 21.44 | -4.499% | 499,760 | +55.737% |
| 2025-08-14 | 22.05 | 22.61 | 21.78 | 22.45 | +1.676% | 364,233 | +48.731% |
| 2025-08-13 | 21.98 | 22.30 | 21.34 | 22.08 | +1.751% | 383,708 | +51.223% |
| 2025-08-12 | 20.95 | 21.75 | 20.84 | 21.70 | +3.629% | 489,279 | +53.871% |
| 2025-08-11 | 21.44 | 21.46 | 20.41 | 20.94 | -2.378% | 532,254 | +59.456% |
| 2025-08-08 | 20.76 | 21.47 | 20.29 | 21.45 | +3.824% | 707,075 | +55.664% |
| 2025-08-07 | 19.32 | 20.69 | 18.77 | 20.66 | +8.623% | 869,459 | +61.617% |
| 2025-08-06 | 21.94 | 21.94 | 16.82 | 19.02 | -12.188% | 1,937,602 | +75.552% |
| 2025-08-05 | 21.85 | 22.11 | 21.11 | 21.66 | +2.122% | 623,043 | +54.155% |
| 2025-08-04 | 21.13 | 21.32 | 20.68 | 21.21 | +0.952% | 325,397 | +57.426% |
| 2025-08-01 | 21.22 | 21.32 | 20.73 | 21.01 | -0.379% | 301,827 | +58.924% |
| 2025-07-31 | 20.95 | 21.64 | 20.95 | 21.09 | +0.909% | 270,477 | +58.321% |
| 2025-07-30 | 20.52 | 21.21 | 20.31 | 20.90 | +1.309% | 355,232 | +59.761% |
| 2025-07-29 | 20.90 | 21.20 | 20.48 | 20.63 | +0.048% | 244,203 | +61.852% |
| 2025-07-28 | 20.58 | 20.82 | 20.26 | 20.62 | +0.194% | 395,234 | +61.930% |
| 2025-07-25 | 21.50 | 21.60 | 20.36 | 20.58 | -4.235% | 383,022 | +62.245% |
| 2025-07-24 | 21.94 | 22.07 | 21.47 | 21.49 | -2.051% | 217,824 | +55.375% |
| 2025-07-23 | 22.17 | 22.41 | 21.36 | 21.94 | -0.769% | 225,131 | +52.188% |
| 2025-07-22 | 21.78 | 22.37 | 21.60 | 22.11 | +0.821% | 276,143 | +51.018% |
| 2025-07-21 | 21.67 | 21.95 | 21.19 | 21.93 | +2.000% | 239,181 | +52.257% |
| 2025-07-18 | 21.60 | 21.84 | 21.45 | 21.50 | -0.186% | 297,542 | +55.302% |
| 2025-07-17 | 21.47 | 21.93 | 21.36 | 21.54 | -0.462% | 297,552 | +55.014% |
| 2025-07-16 | 21.62 | 21.87 | 21.26 | 21.64 | +1.549% | 380,737 | +54.298% |
| 2025-07-15 | 21.59 | 21.59 | 20.99 | 21.31 | -1.616% | 349,694 | +56.687% |
| 2025-07-14 | 20.87 | 21.94 | 20.83 | 21.66 | +2.751% | 428,973 | +54.155% |
| 2025-07-11 | 21.14 | 21.57 | 20.80 | 21.08 | -1.218% | 431,648 | +58.397% |
| 2025-07-10 | 22.34 | 22.34 | 21.03 | 21.34 | -4.090% | 441,099 | +56.467% |
| 2025-07-09 | 22.97 | 23.15 | 21.86 | 22.25 | -2.198% | 459,158 | +50.067% |
| 2025-07-08 | 23.08 | 23.21 | 22.60 | 22.75 | -1.770% | 443,930 | +46.769% |
| 2025-07-07 | 23.06 | 23.69 | 22.57 | 23.16 | +0.477% | 380,810 | +44.171% |
| 2025-07-03 | 22.50 | 23.07 | 22.50 | 23.05 | +1.721% | 192,801 | +44.859% |
| 2025-07-02 | 23.50 | 23.50 | 21.66 | 22.66 | -4.186% | 613,740 | +47.352% |
| 2025-07-01 | 24.74 | 24.77 | 23.25 | 23.65 | -5.172% | 564,212 | +41.184% |
| 2025-06-30 | 23.50 | 25.13 | 23.40 | 24.94 | +6.445% | 823,714 | +33.881% |
| 2025-06-27 | 23.12 | 23.57 | 22.74 | 23.43 | +1.870% | 966,480 | +42.510% |
| 2025-06-26 | 21.95 | 23.11 | 21.70 | 23.00 | +5.071% | 494,525 | +45.174% |
| 2025-06-25 | 22.81 | 22.81 | 21.82 | 21.89 | -3.696% | 377,367 | +52.535% |
| 2025-06-24 | 23.26 | 23.43 | 21.94 | 22.73 | -2.279% | 434,077 | +46.898% |
| 2025-06-23 | 22.22 | 23.30 | 22.02 | 23.26 | +3.654% | 512,093 | +43.551% |
| 2025-06-20 | 22.63 | 22.95 | 22.32 | 22.44 | +0.493% | 519,305 | +48.797% |
| 2025-06-18 | 22.55 | 22.85 | 22.12 | 22.33 | -0.711% | 378,721 | +49.530% |
| 2025-06-17 | 23.17 | 23.27 | 22.28 | 22.49 | -3.930% | 352,676 | +48.466% |
| 2025-06-16 | 23.17 | 23.82 | 23.17 | 23.41 | +1.738% | 474,464 | +42.631% |
| 2025-06-13 | 23.44 | 23.74 | 22.79 | 23.01 | -3.643% | 348,179 | +45.111% |
| 2025-06-12 | 23.70 | 24.23 | 23.44 | 23.88 | +2.710% | 402,584 | +39.824% |
| 2025-06-11 | 23.22 | 23.75 | 23.05 | 23.25 | -1.190% | 359,027 | +43.613% |
| 2025-06-10 | 23.54 | 23.87 | 22.59 | 23.53 | -0.297% | 411,149 | +41.904% |
| 2025-06-09 | 24.75 | 24.75 | 21.80 | 23.60 | -5.751% | 1,008,233 | +41.483% |
| 2025-06-06 | 24.51 | 25.08 | 24.01 | 25.04 | +3.045% | 379,690 | +33.347% |
| 2025-06-05 | 24.23 | 24.51 | 23.89 | 24.30 | +1.040% | 289,570 | +37.407% |
| 2025-06-04 | 24.70 | 24.95 | 23.84 | 24.05 | -2.275% | 335,206 | +38.836% |
| 2025-06-03 | 25.50 | 25.51 | 23.25 | 24.61 | -3.377% | 778,055 | +35.677% |
| 2025-06-02 | 24.50 | 25.80 | 24.09 | 25.47 | +4.087% | 645,310 | +31.095% |
| 2025-05-30 | 23.77 | 24.81 | 23.64 | 24.47 | +3.162% | 546,832 | +36.453% |
| 2025-05-29 | 23.32 | 23.74 | 22.63 | 23.72 | +1.846% | 472,609 | +40.767% |
| 2025-05-28 | 23.87 | 24.06 | 23.00 | 23.29 | -3.281% | 456,990 | +43.366% |
| 2025-05-27 | 23.45 | 24.24 | 23.44 | 24.08 | +2.818% | 374,169 | +38.663% |
| 2025-05-23 | 22.94 | 23.50 | 22.61 | 23.42 | +2.092% | 372,689 | +42.570% |
| 2025-05-22 | 23.45 | 23.57 | 22.91 | 22.94 | -1.924% | 410,414 | +45.554% |
| 2025-05-21 | 24.63 | 24.90 | 23.16 | 23.39 | -5.457% | 627,207 | +42.753% |
| 2025-05-20 | 25.25 | 25.45 | 24.33 | 24.74 | 0.000% | 426,222 | +34.964% |