Dark

HRTG
HERITAGE INSURANCE HOLDINGS INC
stock NYSE

Market Open

Jul 29, 2026 12:56:28 PM EDT

29.82USD-0.251%(-0.08)86,922

29.81Bid 34.30Ask 4.49Spread

Pre-market

0.00USD-100.000%(-27.82)0

After-hours

Jul 28, 2026 4:29:30 PM EDT

29.90USD+0.017%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	29.5200	30.0600	29.3500	29.8200	-0.234%	86,922	0.000%
2026-07-28	28.9200	29.9350	28.9200	29.8900	+4.730%	329,423	-0.234%
2026-07-27	27.8600	28.7700	27.8600	28.5400	+2.588%	247,501	+4.485%
2026-07-24	26.4300	28.0000	26.4300	27.8200	+5.860%	230,759	+7.189%
2026-07-23	26.2900	26.4700	25.7000	26.2800	+0.191%	241,650	+13.470%
2026-07-22	26.7200	26.7200	26.0500	26.2300	-2.744%	191,557	+13.687%
2026-07-21	27.0200	27.6900	26.6824	26.9700	-1.677%	219,473	+10.567%
2026-07-20	26.8000	27.9000	26.8000	27.4300	+1.442%	258,183	+8.713%
2026-07-17	26.8200	27.3600	26.8200	27.0400	+1.807%	218,740	+10.281%
2026-07-16	26.1700	26.9900	26.1700	26.5600	+1.181%	214,492	+12.274%
2026-07-15	27.7300	27.7300	25.8590	26.2500	-4.545%	320,802	+13.600%
2026-07-14	27.9600	28.4200	27.5000	27.5000	-3.135%	237,548	+8.436%
2026-07-13	28.2900	28.4800	27.7200	28.3900	+1.176%	268,621	+5.037%
2026-07-10	27.3900	28.1100	27.0400	28.0600	+3.466%	205,775	+6.272%
2026-07-09	27.3100	27.3100	26.8000	27.1200	-0.477%	218,294	+9.956%
2026-07-08	27.1300	27.4500	26.8069	27.2500	+0.184%	206,275	+9.431%
2026-07-07	27.6400	27.9800	26.9200	27.2000	-0.838%	244,800	+9.632%
2026-07-06	27.1200	27.5000	26.8750	27.4300	+1.143%	267,479	+8.713%
2026-07-02	27.0000	27.8050	26.6500	27.1200	+1.156%	397,400	+9.956%
2026-07-01	26.4400	27.0400	26.2450	26.8100	+2.799%	459,663	+11.227%
2026-06-30	26.3000	26.4000	25.5782	26.0800	-0.837%	466,889	+14.340%
2026-06-29	25.7400	26.4600	25.2350	26.3000	+1.701%	451,268	+13.384%
2026-06-26	24.5200	25.8800	24.5200	25.8600	+6.289%	1,409,898	+15.313%
2026-06-25	24.9700	25.6500	23.9650	24.3300	-4.738%	488,715	+22.565%
2026-06-24	24.8900	25.7100	24.2800	25.5400	+2.365%	581,961	+16.758%
2026-06-23	24.1500	25.0400	24.0100	24.9500	+4.876%	401,877	+19.519%
2026-06-22	23.2700	24.7900	23.0401	23.7900	+2.235%	560,458	+25.347%
2026-06-18	23.2800	23.5950	23.0700	23.2700	+0.432%	648,650	+28.148%
2026-06-17	22.8200	23.3200	22.8200	23.1700	+0.433%	324,129	+28.701%
2026-06-16	22.5700	23.1100	22.5700	23.0700	+3.453%	385,968	+29.259%
2026-06-15	22.3300	22.7200	22.1250	22.3000	-0.668%	381,459	+33.722%
2026-06-12	22.4700	22.6050	22.1100	22.4500	+0.582%	248,189	+32.829%
2026-06-11	22.3200	22.7599	22.2400	22.3200	+0.541%	341,425	+33.602%
2026-06-10	21.8600	22.6150	21.8500	22.2000	+2.683%	366,311	+34.324%
2026-06-09	21.7500	22.2100	21.5400	21.6200	+0.418%	360,234	+37.928%
2026-06-08	21.8300	22.2250	21.5300	21.5300	-2.843%	311,867	+38.504%
2026-06-05	21.6300	22.2300	21.5100	22.1600	+4.430%	566,775	+34.567%
2026-06-04	20.9300	21.8450	20.7900	21.2200	+1.628%	722,137	+40.528%
2026-06-03	20.8300	21.1100	20.4800	20.8800	-1.509%	637,759	+42.816%
2026-06-02	21.3400	21.6250	20.9600	21.2000	-0.842%	700,506	+40.660%
2026-06-01	21.8800	22.2900	21.3700	21.3800	-1.384%	560,740	+39.476%
2026-05-29	21.9900	22.1700	21.4450	21.6800	-1.455%	482,379	+37.546%
2026-05-28	22.0300	22.5100	21.8600	22.0000	-0.722%	309,501	+35.545%
2026-05-27	22.7100	22.8800	21.9950	22.1600	-1.990%	397,810	+34.567%
2026-05-26	22.9500	23.3300	22.4900	22.6100	-1.180%	337,984	+31.889%
2026-05-22	23.2200	23.5600	22.8700	22.8800	-2.431%	314,112	+30.332%
2026-05-21	23.8900	24.4900	23.1600	23.4500	+0.774%	502,757	+27.164%
2026-05-20	23.1300	23.4500	22.6137	23.2700	+0.518%	748,976	+28.148%
2026-05-19	24.3900	24.3900	23.0400	23.1500	-3.501%	517,773	+28.812%
2026-05-18	23.3500	24.4700	23.2850	23.9900	+2.434%	560,671	+24.302%
2026-05-15	22.4900	23.6900	22.4900	23.4200	+4.089%	617,146	+27.327%
2026-05-14	21.9700	22.8800	21.8500	22.5000	+2.180%	542,839	+32.533%
2026-05-13	22.8400	23.2700	21.9300	22.0200	-4.302%	836,081	+35.422%
2026-05-12	21.5100	23.0200	21.5000	23.0100	+3.742%	748,829	+29.596%
2026-05-11	22.5100	23.0800	21.6050	22.1800	-1.026%	854,847	+34.445%
2026-05-08	24.4400	24.6000	20.9800	22.4100	-20.050%	1,789,578	+33.066%
2026-05-07	28.4200	29.3900	28.0200	28.0300	-2.403%	381,322	+6.386%
2026-05-06	29.4100	29.4100	28.2300	28.7200	-1.034%	220,819	+3.830%
2026-05-05	28.5000	29.0450	28.3900	29.0200	+2.075%	256,701	+2.757%
2026-05-04	28.5900	29.0700	28.1700	28.4300	-1.044%	238,882	+4.889%
2026-05-01	29.6300	29.7250	28.7100	28.7300	-2.012%	210,731	+3.794%
2026-04-30	29.0500	29.5500	28.9650	29.3200	-0.374%	223,928	+1.705%
2026-04-29	30.0400	30.4300	29.1800	29.4300	-2.967%	317,800	+1.325%
2026-04-28	30.2500	31.1600	30.0800	30.3300	+1.438%	295,215	-1.682%
2026-04-27	28.8200	30.3500	28.7600	29.9000	+2.152%	480,635	-0.268%
2026-04-24	27.7100	29.3301	27.2000	29.2700	+4.648%	460,747	+1.879%
2026-04-23	27.6400	28.7400	27.4350	27.9700	+1.451%	368,331	+6.614%
2026-04-22	26.9500	27.6000	26.6500	27.5700	+2.491%	263,217	+8.161%
2026-04-21	27.4400	27.4400	26.7501	26.9000	-1.501%	202,434	+10.855%
2026-04-20	27.3400	28.7300	27.2000	27.3100	+0.331%	324,281	+9.191%
2026-04-17	27.0000	27.7700	26.9400	27.2200	-0.257%	320,975	+9.552%
2026-04-16	26.5900	27.3200	26.3500	27.2900	+2.286%	220,970	+9.271%
2026-04-15	26.3900	26.8700	26.3900	26.6800	+1.176%	197,803	+11.769%
2026-04-14	26.6200	26.9500	26.2843	26.3700	-1.273%	246,697	+13.083%
2026-04-13	26.1400	26.7700	26.1350	26.7100	+2.102%	209,328	+11.644%
2026-04-10	26.9300	26.9300	25.9400	26.1600	-3.326%	209,274	+13.991%
2026-04-09	26.4300	27.6799	26.4300	27.0600	+1.653%	343,644	+10.200%
2026-04-08	26.7800	27.0900	26.4900	26.6200	+0.226%	188,650	+12.021%
2026-04-07	26.4200	26.7700	26.3300	26.5600	-0.263%	179,976	+12.274%
2026-04-06	26.0500	26.7000	25.8001	26.6300	+1.680%	166,834	+11.979%
2026-04-02	24.9800	26.3000	24.5500	26.1900	+3.970%	394,277	+13.860%
2026-04-01	26.2400	26.3700	25.1700	25.1900	-4.038%	357,704	+18.380%
2026-03-31	26.7300	26.8200	25.9600	26.2500	-0.038%	416,202	+13.600%
2026-03-30	26.1100	26.4500	25.8800	26.2600	+1.744%	237,113	+13.557%
2026-03-27	26.5200	26.7364	25.7100	25.8100	-2.567%	195,963	+15.537%
2026-03-26	26.3100	26.7200	26.2900	26.4900	+0.379%	169,920	+12.571%
2026-03-25	27.0800	27.2000	26.3000	26.3900	-0.976%	194,713	+12.997%
2026-03-24	26.3800	26.9400	26.2100	26.6500	-0.485%	155,440	+11.895%
2026-03-23	26.0200	27.2500	25.9300	26.7800	+4.405%	354,434	+11.352%
2026-03-20	26.0900	26.3550	25.0800	25.6500	-3.644%	512,542	+16.257%
2026-03-19	27.4100	27.6100	26.2100	26.6200	-2.419%	381,557	+12.021%
2026-03-18	28.0000	28.0500	27.1300	27.2800	-2.814%	186,881	+9.311%
2026-03-17	28.7100	29.1100	28.0472	28.0700	-1.336%	210,164	+6.234%
2026-03-16	28.5800	29.0000	28.3400	28.4500	+0.779%	315,624	+4.815%
2026-03-13	28.4300	28.6800	27.5391	28.2300	+0.320%	271,669	+5.632%
2026-03-12	26.6400	28.1600	26.5000	28.1400	+5.000%	513,780	+5.970%
2026-03-11	26.1200	27.3100	26.1200	26.8000	+0.904%	446,271	+11.269%
2026-03-10	27.7300	28.1500	26.5600	26.5600	-1.956%	375,539	+12.274%
2026-03-09	28.9100	28.9100	25.6300	27.0900	+0.781%	511,245	+10.078%
2026-03-06	26.6200	27.0900	26.2000	26.8800	-0.371%	310,203	+10.938%
2026-03-05	28.0000	28.2499	26.5600	26.9800	-4.292%	255,677	+10.526%
2026-03-04	28.1900	29.1200	27.2900	28.1900	+0.643%	468,029	+5.782%
2026-03-03	28.2600	28.5000	27.3900	28.0100	-2.844%	263,625	+6.462%
2026-03-02	27.7900	29.0550	27.5950	28.8300	+3.445%	255,871	+3.434%
2026-02-27	27.7400	27.9800	26.8300	27.8700	-0.143%	415,665	+6.997%
2026-02-26	27.4100	28.5900	27.3400	27.9100	+2.384%	436,764	+6.843%
2026-02-25	27.5800	27.6500	26.5400	27.2600	-1.446%	368,702	+9.391%
2026-02-24	25.7700	27.8800	24.8900	27.6600	+17.903%	703,151	+7.809%
2026-02-23	24.1900	24.4900	23.4200	23.4600	-2.656%	269,475	+27.110%
2026-02-20	24.8500	24.9850	23.8450	24.1000	-1.067%	310,168	+23.734%
2026-02-19	24.2300	25.3200	23.9400	24.3600	+0.247%	398,956	+22.414%
2026-02-18	24.5400	24.5400	23.3200	24.3000	-1.340%	408,491	+22.716%
2026-02-17	24.4300	25.4850	23.9300	24.6300	-0.766%	601,605	+21.072%
2026-02-13	24.9700	25.1150	24.5000	24.8200	-1.897%	244,884	+20.145%
2026-02-12	25.4900	25.8683	24.8350	25.3000	-0.237%	211,514	+17.866%
2026-02-11	25.1000	25.3900	24.3800	25.3600	+1.807%	244,749	+17.587%
2026-02-10	24.7800	24.9400	24.2300	24.9100	-0.678%	425,533	+19.711%
2026-02-09	26.4300	26.7000	24.9004	25.0800	-5.501%	327,442	+18.900%
2026-02-06	26.8300	27.3500	26.1450	26.5400	-0.338%	331,933	+12.359%
2026-02-05	26.6400	27.5000	26.3700	26.6300	+0.339%	245,805	+11.979%
2026-02-04	26.6500	26.8325	26.1750	26.5400	0.000%	207,241	+12.359%
2026-02-03	26.6300	27.3500	26.3500	26.5400	-0.075%	290,908	+12.359%
2026-02-02	26.0700	26.9500	26.0500	26.5600	+1.880%	188,985	+12.274%
2026-01-30	26.1800	26.5300	25.7700	26.0700	-1.399%	222,590	+14.384%
2026-01-29	26.0000	26.7900	25.9050	26.4400	+2.799%	207,619	+12.784%
2026-01-28	25.2700	26.0821	25.1600	25.7200	+1.260%	189,225	+15.941%
2026-01-27	25.7200	26.0399	25.1000	25.4000	-1.893%	222,298	+17.402%
2026-01-26	25.5000	26.4800	25.4100	25.8900	+1.569%	187,966	+15.180%
2026-01-23	26.2000	26.2000	25.0500	25.4900	-1.583%	242,203	+16.987%
2026-01-22	25.7700	26.1500	25.4500	25.9000	-0.116%	228,339	+15.135%
2026-01-21	25.9100	26.2300	25.3700	25.9300	+1.013%	241,708	+15.002%
2026-01-20	26.1000	26.6700	25.6100	25.6700	-1.723%	220,260	+16.167%
2026-01-16	25.8100	26.7400	25.7959	26.1200	+1.044%	280,773	+14.165%
2026-01-15	25.9600	26.6300	25.8300	25.8500	-0.577%	280,842	+15.358%
2026-01-14	25.5100	26.1800	25.5100	26.0000	+2.041%	389,161	+14.692%
2026-01-13	26.7700	26.9100	25.3700	25.4800	-4.890%	300,432	+17.033%
2026-01-12	26.5500	27.0450	26.2900	26.7900	+0.714%	257,791	+11.310%
2026-01-09	27.2600	27.3600	26.5500	26.6000	-2.314%	225,883	+12.105%
2026-01-08	26.5800	27.5000	26.4200	27.2300	+2.949%	295,407	+9.512%
2026-01-07	26.1500	26.9400	25.5700	26.4500	+0.724%	473,965	+12.741%
2026-01-06	26.8300	27.4700	24.8733	26.2600	-2.452%	759,445	+13.557%
2026-01-05	26.8600	27.5550	26.5201	26.9200	-1.320%	438,772	+10.773%
2026-01-02	28.8100	28.8100	26.5100	27.2800	-6.767%	511,084	+9.311%
2025-12-31	28.9800	29.3000	28.6700	29.2600	-0.102%	288,522	+1.914%
2025-12-30	29.3500	29.4700	28.9500	29.2900	-0.846%	138,714	+1.809%
2025-12-29	29.0500	29.6650	28.8200	29.5400	+1.897%	213,054	+0.948%
2025-12-26	29.8500	29.8500	28.8610	28.9900	-2.653%	153,789	+2.863%
2025-12-24	29.9900	30.1893	29.3700	29.7800	-1.293%	93,419	+0.134%
2025-12-23	29.5900	30.2000	29.4800	30.1700	+1.891%	157,109	-1.160%
2025-12-22	29.4100	29.9700	29.0100	29.6100	+2.244%	243,127	+0.709%
2025-12-19	29.7200	30.2900	28.5900	28.9600	-3.176%	615,680	+2.970%
2025-12-18	29.2100	30.5686	29.1371	29.9100	+1.596%	407,333	-0.301%
2025-12-17	29.1900	29.5600	28.8200	29.4400	+1.273%	226,962	+1.291%
2025-12-16	29.0700	29.7700	28.9000	29.0700	-1.691%	245,536	+2.580%
2025-12-15	29.3400	30.0600	29.0250	29.5700	+1.685%	378,019	+0.845%
2025-12-12	28.8800	29.3550	28.3650	29.0800	+1.007%	286,013	+2.545%
2025-12-11	27.6500	29.0000	27.6500	28.7900	+4.882%	287,824	+3.578%
2025-12-10	27.8200	28.2700	27.4200	27.4500	-2.660%	305,336	+8.634%
2025-12-09	27.7000	28.6500	27.5300	28.2000	+2.434%	252,351	+5.745%
2025-12-08	26.9900	27.7900	26.7000	27.5300	+2.993%	483,242	+8.318%
2025-12-05	28.1100	28.3350	25.9450	26.7300	-5.614%	558,261	+11.560%
2025-12-04	28.5100	28.7800	28.2696	28.3200	+0.604%	234,378	+5.297%
2025-12-03	28.5000	28.6200	27.1500	28.1500	-0.177%	440,213	+5.933%
2025-12-02	28.6400	28.9000	28.1900	28.2000	-1.295%	309,335	+5.745%
2025-12-01	29.0600	29.3200	28.1900	28.5700	-1.652%	288,227	+4.375%
2025-11-28	28.8000	29.2600	28.6100	29.0500	+1.502%	142,706	+2.651%
2025-11-26	29.0500	29.1500	28.4350	28.6200	-0.694%	234,302	+4.193%
2025-11-25	28.3000	29.1500	28.3000	28.8200	+2.018%	329,432	+3.470%
2025-11-24	27.5200	28.8574	26.8800	28.2500	+4.244%	895,307	+5.558%
2025-11-21	26.3900	27.5250	25.8500	27.1000	+3.317%	497,308	+10.037%
2025-11-20	28.4300	28.8100	25.9350	26.2300	-7.445%	830,897	+13.687%
2025-11-19	29.3300	29.6300	28.0100	28.3400	-2.945%	417,160	+5.222%
2025-11-18	29.7800	30.1500	29.0600	29.2000	-3.247%	505,402	+2.123%
2025-11-17	31.3300	31.9800	30.0500	30.1800	-3.083%	540,566	-1.193%
2025-11-14	29.8400	31.6300	29.7000	31.1400	+0.973%	583,556	-4.239%
2025-11-13	29.7300	31.1000	29.7000	30.8400	+3.421%	591,577	-3.307%
2025-11-12	29.8000	30.7485	29.6600	29.8200	+0.982%	502,073	0.000%
2025-11-11	28.9800	29.5800	28.6200	29.5300	+2.145%	383,323	+0.982%
2025-11-10	30.0000	30.4100	27.6350	28.9100	-2.133%	724,001	+3.148%
2025-11-07	28.0500	29.9600	27.7200	29.5400	+6.068%	829,223	+0.948%
2025-11-06	26.8200	27.9900	25.7500	27.8500	+12.480%	904,093	+7.074%
2025-11-05	23.9300	24.9200	23.8126	24.7600	+3.555%	373,957	+20.436%
2025-11-04	23.0500	24.0100	23.0200	23.9100	+2.927%	218,215	+24.718%
2025-11-03	23.6500	24.0800	23.1200	23.2300	-1.693%	310,590	+28.368%
2025-10-31	23.7100	24.5000	23.4000	23.6300	+1.286%	324,688	+26.196%
2025-10-30	23.1900	23.8400	23.1700	23.3300	+1.127%	234,307	+27.818%
2025-10-29	23.1400	23.5100	22.7700	23.0700	-0.087%	313,823	+29.259%
2025-10-28	23.5000	23.7400	23.0000	23.0900	-1.870%	280,426	+29.147%
2025-10-27	24.2700	24.5884	23.3900	23.5300	-3.605%	213,110	+26.732%
2025-10-24	24.4200	24.8051	24.1400	24.4100	+1.581%	260,588	+22.163%
2025-10-23	23.7600	24.3900	23.3900	24.0300	+2.780%	316,908	+24.095%
2025-10-22	22.7000	23.4000	22.5500	23.3800	+2.230%	372,563	+27.545%
2025-10-21	23.2200	23.2200	22.6500	22.8700	-1.465%	276,946	+30.389%
2025-10-20	23.0300	23.2200	22.6500	23.2100	+1.045%	524,247	+28.479%
2025-10-17	23.8900	24.0700	22.8800	22.9700	-4.052%	449,353	+29.822%
2025-10-16	26.5900	26.7331	23.8300	23.9400	-11.202%	634,301	+24.561%
2025-10-15	27.8000	27.8000	26.2300	26.9600	-3.126%	632,607	+10.608%
2025-10-14	25.3500	28.0000	25.2300	27.8300	+10.568%	1,254,838	+7.151%
2025-10-13	25.3400	25.6600	24.7200	25.1700	-0.671%	344,274	+18.474%
2025-10-10	25.6200	25.8750	24.9350	25.3400	-1.170%	407,388	+17.680%
2025-10-09	25.9400	25.9400	25.0100	25.6400	-1.118%	339,612	+16.303%
2025-10-08	25.6800	26.2400	25.1500	25.9300	+2.288%	369,800	+15.002%
2025-10-07	24.9200	25.9320	24.7300	25.3500	+2.053%	426,757	+17.633%
2025-10-06	24.3300	24.9880	24.2263	24.8400	+0.567%	471,654	+20.048%
2025-10-03	23.8400	24.7100	23.4900	24.7000	+5.691%	539,410	+20.729%
2025-10-02	23.7500	23.8400	22.9750	23.3700	-1.309%	450,298	+27.599%
2025-10-01	25.5700	25.5700	23.5100	23.6800	-5.957%	642,668	+25.929%
2025-09-30	24.5200	25.2700	24.3000	25.1800	+3.366%	1,008,551	+18.427%
2025-09-29	24.9600	25.0000	24.1900	24.3600	-2.011%	625,037	+22.414%
2025-09-26	24.2400	24.9100	23.9500	24.8600	+3.843%	423,472	+19.952%
2025-09-25	24.5100	24.9100	23.7500	23.9400	-2.722%	516,591	+24.561%
2025-09-24	26.7600	26.8600	24.5500	24.6100	-9.787%	1,013,002	+21.170%
2025-09-23	26.9400	27.5750	26.8900	27.2800	+0.479%	408,829	+9.311%
2025-09-22	28.6000	28.7799	26.6500	27.1500	-4.401%	805,682	+9.834%
2025-09-19	26.0400	29.1000	25.7800	28.4000	+11.679%	1,785,616	+5.000%
2025-09-18	24.7000	25.6000	23.7600	25.4300	+2.252%	719,667	+17.263%
2025-09-17	24.1700	25.6700	24.1700	24.8700	+1.593%	758,764	+19.903%
2025-09-16	24.0000	24.6400	23.3700	24.4800	+1.619%	568,376	+21.814%
2025-09-15	24.5100	25.6800	23.9300	24.0900	-2.033%	622,845	+23.786%
2025-09-12	23.7000	24.7600	23.4100	24.5900	+2.973%	313,630	+21.269%
2025-09-11	22.1000	23.9300	22.0200	23.8800	+8.447%	498,121	+24.874%
2025-09-10	23.7100	23.7999	22.0100	22.0200	-7.518%	387,193	+35.422%
2025-09-09	23.7800	24.2238	23.5950	23.8100	+0.337%	245,906	+25.241%
2025-09-08	24.1300	24.4700	23.5300	23.7300	-1.494%	308,803	+25.664%
2025-09-05	24.3900	24.9014	23.7500	24.0900	-1.553%	301,875	+23.786%
2025-09-04	24.2800	24.5900	23.8900	24.4700	+1.535%	275,192	+21.864%
2025-09-03	23.4100	24.1350	23.2600	24.1000	+3.080%	420,586	+23.734%
2025-09-02	22.5100	23.4400	22.3729	23.3800	+2.679%	261,757	+27.545%
2025-08-29	22.5500	22.7800	22.2800	22.7700	+1.335%	480,634	+30.962%
2025-08-28	22.1700	22.6750	22.1200	22.4700	+1.080%	261,350	+32.710%
2025-08-27	21.7300	22.5000	21.5200	22.2300	+1.926%	247,542	+34.143%
2025-08-26	21.6100	21.9400	21.5101	21.8100	+0.184%	230,922	+36.726%
2025-08-25	22.3500	22.5400	21.6500	21.7700	-3.885%	270,821	+36.977%
2025-08-22	23.2000	23.4800	22.5600	22.6500	-1.821%	303,149	+31.656%
2025-08-21	22.8900	23.4400	22.5400	23.0700	+0.654%	305,087	+29.259%
2025-08-20	21.5200	22.9400	21.3900	22.9200	+6.803%	316,865	+30.105%
2025-08-19	21.0200	21.4750	20.9500	21.4600	+1.274%	239,968	+38.956%
2025-08-18	21.3500	21.5243	21.1400	21.1900	-1.166%	254,752	+40.727%
2025-08-15	22.4000	22.5000	21.3150	21.4400	-4.499%	499,760	+39.086%
2025-08-14	22.0500	22.6100	21.7800	22.4500	+1.676%	364,233	+32.829%
2025-08-13	21.9800	22.3000	21.3400	22.0800	+1.751%	383,708	+35.054%
2025-08-12	20.9500	21.7500	20.8400	21.7000	+3.629%	489,279	+37.419%
2025-08-11	21.4400	21.4559	20.4100	20.9400	-2.378%	532,254	+42.407%
2025-08-08	20.7600	21.4700	20.2900	21.4500	+3.824%	707,075	+39.021%
2025-08-07	19.3200	20.6900	18.7706	20.6600	+8.623%	869,459	+44.337%
2025-08-06	21.9400	21.9400	16.8250	19.0200	-12.188%	1,937,602	+56.782%
2025-08-05	21.8500	22.1096	21.1150	21.6600	+2.122%	623,043	+37.673%
2025-08-04	21.1300	21.3150	20.6800	21.2100	+0.952%	325,397	+40.594%
2025-08-01	21.2200	21.3200	20.7350	21.0100	-0.379%	301,827	+41.932%
2025-07-31	20.9500	21.6400	20.9500	21.0900	+0.909%	270,477	+41.394%
2025-07-30	20.5200	21.2150	20.3100	20.9000	+1.309%	355,232	+42.679%
2025-07-29	20.9000	21.2000	20.4800	20.6300	+0.048%	244,203	+44.547%
2025-07-28	20.5800	20.8200	20.2609	20.6200	+0.194%	395,234	+44.617%
2025-07-25	21.5000	21.6000	20.3650	20.5800	-4.235%	383,022	+44.898%
2025-07-24	21.9400	22.0650	21.4700	21.4900	-2.051%	217,824	+38.762%
2025-07-23	22.1700	22.4100	21.3600	21.9400	-0.769%	225,131	+35.916%
2025-07-22	21.7800	22.3700	21.6007	22.1100	+0.821%	276,143	+34.871%
2025-07-21	21.6700	21.9500	21.1900	21.9300	+2.000%	239,181	+35.978%
2025-07-18	21.6000	21.8355	21.4500	21.5000	-0.186%	297,542	+38.698%
2025-07-17	21.4700	21.9331	21.3600	21.5400	-0.462%	297,552	+38.440%
2025-07-16	21.6200	21.8700	21.2600	21.6400	+1.549%	380,737	+37.800%
2025-07-15	21.5900	21.5900	20.9900	21.3100	-1.616%	349,694	+39.934%
2025-07-14	20.8700	21.9400	20.8300	21.6600	+2.751%	428,973	+37.673%
2025-07-11	21.1400	21.5700	20.8000	21.0800	-1.218%	431,648	+41.461%
2025-07-10	22.3400	22.3400	21.0300	21.3400	-4.090%	441,099	+39.738%
2025-07-09	22.9700	23.1489	21.8600	22.2500	-2.198%	459,158	+34.022%
2025-07-08	23.0800	23.2150	22.6000	22.7500	-1.770%	443,930	+31.077%
2025-07-07	23.0600	23.6900	22.5701	23.1600	+0.477%	380,810	+28.756%
2025-07-03	22.5000	23.0700	22.5000	23.0500	+1.721%	192,801	+29.371%
2025-07-02	23.5000	23.5000	21.6600	22.6600	-4.186%	613,740	+31.598%
2025-07-01	24.7400	24.7699	23.2500	23.6500	-5.172%	564,212	+26.089%
2025-06-30	23.5050	25.1300	23.4000	24.9400	+6.445%	823,714	+19.567%
2025-06-27	23.1200	23.5700	22.7401	23.4300	+1.870%	966,480	+27.273%
2025-06-26	21.9500	23.1100	21.7000	23.0000	+5.071%	494,525	+29.652%
2025-06-25	22.8100	22.8100	21.8200	21.8900	-3.696%	377,367	+36.227%
2025-06-24	23.2600	23.4300	21.9400	22.7300	-2.279%	434,077	+31.192%
2025-06-23	22.2200	23.3000	22.0182	23.2600	+3.654%	512,093	+28.203%
2025-06-20	22.6300	22.9500	22.3200	22.4400	+0.493%	519,305	+32.888%
2025-06-18	22.5500	22.8467	22.1200	22.3300	-0.711%	378,721	+33.542%
2025-06-17	23.1700	23.2750	22.2800	22.4900	-3.930%	352,676	+32.592%
2025-06-16	23.1700	23.8150	23.1700	23.4100	+1.738%	474,464	+27.381%
2025-06-13	23.4400	23.7400	22.7900	23.0100	-3.643%	348,179	+29.596%
2025-06-12	23.7000	24.2299	23.4429	23.8800	+2.710%	402,584	+24.874%
2025-06-11	23.2200	23.7500	23.0500	23.2500	-1.190%	359,027	+28.258%
2025-06-10	23.5400	23.8657	22.5888	23.5300	-0.297%	411,149	+26.732%
2025-06-09	24.7500	24.7500	21.8000	23.6000	-5.751%	1,008,233	+26.356%
2025-06-06	24.5100	25.0800	24.0100	25.0400	+3.045%	379,690	+19.089%
2025-06-05	24.2300	24.5089	23.8850	24.3000	+1.040%	289,570	+22.716%
2025-06-04	24.7000	24.9500	23.8423	24.0500	-2.275%	335,206	+23.992%
2025-06-03	25.5000	25.5100	23.2533	24.6100	-3.377%	778,055	+21.170%
2025-06-02	24.5000	25.8000	24.0900	25.4700	+4.087%	645,310	+17.079%
2025-05-30	23.7700	24.8100	23.6400	24.4700	+3.162%	546,832	+21.864%
2025-05-29	23.3200	23.7400	22.6300	23.7200	+1.846%	472,609	+25.717%
2025-05-28	23.8700	24.0600	23.0004	23.2900	-3.281%	456,990	+28.038%
2025-05-27	23.4500	24.2400	23.4420	24.0800	+2.818%	374,169	+23.837%
2025-05-23	22.9400	23.5000	22.6100	23.4200	+2.092%	372,689	+27.327%
2025-05-22	23.4500	23.5658	22.9100	22.9400	-1.924%	410,414	+29.991%
2025-05-21	24.6300	24.9000	23.1600	23.3900	-5.457%	627,207	+27.490%
2025-05-20	25.2500	25.4450	24.3300	24.7400	-2.406%	426,222	+20.534%
2025-05-19	24.5400	25.4200	24.3100	25.3500	+3.596%	468,608	+17.633%
2025-05-16	23.8500	24.6800	23.8000	24.4700	+2.129%	404,179	+21.864%
2025-05-15	23.8300	24.2900	23.5500	23.9600	+1.698%	535,308	+24.457%
2025-05-14	26.0300	26.2000	23.0100	23.5600	-9.280%	983,905	+26.570%
2025-05-13	25.4700	26.4800	25.3064	25.9700	+3.096%	642,971	+14.825%
2025-05-12	26.4900	26.6400	24.1300	25.1900	-3.190%	981,390	+18.380%
2025-05-09	25.3600	26.3471	25.2500	26.0200	+1.403%	719,518	+14.604%
2025-05-08	24.4900	26.0000	24.0900	25.6600	+5.597%	862,648	+16.212%
2025-05-07	20.9550	24.4400	20.9550	24.3000	+22.542%	1,314,629	+22.716%
2025-05-06	19.6900	20.0800	19.6000	19.8300	-0.850%	331,357	+50.378%
2025-05-05	19.4200	20.1600	19.1200	20.0000	+2.669%	397,483	+49.100%
2025-05-02	18.9700	19.9689	18.9700	19.4800	+3.342%	389,049	+53.080%
2025-05-01	18.8700	19.1170	18.6700	18.8500	-0.265%	298,731	+58.196%
2025-04-30	19.1000	19.1500	18.1200	18.9000	-1.202%	327,557	+57.778%
2025-04-29	18.8100	19.3200	18.6775	19.1300	+1.271%	259,793	+55.881%
2025-04-28	18.8000	18.9336	18.1800	18.8900	+0.479%	436,087	+57.861%
2025-04-25	18.9500	18.9500	17.8700	18.8000	-1.312%	408,916	+58.617%
2025-04-24	19.0200	19.3050	18.4100	19.0500	-0.105%	445,768	+56.535%
2025-04-23	19.7700	19.9300	18.8000	19.0700	-1.447%	616,734	+56.371%
2025-04-22	18.9800	19.9000	18.7600	19.3500	+3.365%	535,928	+54.109%
2025-04-21	19.0000	19.5999	18.3200	18.7200	-0.795%	691,452	+59.295%
2025-04-17	17.7100	18.9079	17.6000	18.8700	+6.011%	560,301	+58.029%
2025-04-16	17.2700	18.1000	17.0500	17.8000	+2.890%	356,633	+67.528%
2025-04-15	17.5300	18.0650	17.1000	17.3000	-0.746%	388,541	+72.370%
2025-04-14	16.5300	17.7500	16.5000	17.4300	+7.394%	579,343	+71.084%
2025-04-11	16.1400	16.7200	15.8512	16.2300	+0.620%	348,492	+83.734%
2025-04-10	15.0400	16.4033	14.7770	16.1300	+6.398%	330,227	+84.873%
2025-04-09	14.4200	15.9500	14.2203	15.1600	+2.710%	384,131	+96.702%
2025-04-08	14.9200	15.4650	14.4400	14.7600	+3.289%	385,404	+102.033%
2025-04-07	13.9600	14.9400	13.2750	14.2900	-0.970%	380,196	+108.677%
2025-04-04	15.1500	15.5750	14.2500	14.4300	-7.618%	369,772	+106.653%
2025-04-03	15.1800	15.7983	14.7100	15.6200	+0.580%	375,122	+90.909%
2025-04-02	14.8300	15.5750	14.7900	15.5300	+2.644%	286,330	+92.015%
2025-04-01	14.5400	15.4850	14.5400	15.1300	+4.924%	300,857	+97.092%
2025-03-31	14.2100	15.2766	14.1042	14.4200	-2.237%	324,242	+106.796%
2025-03-28	13.9500	14.8400	13.6418	14.7500	+7.039%	253,346	+102.169%
2025-03-27	13.9100	14.1700	13.6200	13.7800	-0.720%	133,337	+116.401%
2025-03-26	13.9500	14.2800	13.7700	13.8800	-0.644%	172,666	+114.841%
2025-03-25	13.8600	14.1000	13.8000	13.9700	+1.085%	205,483	+113.457%
2025-03-24	13.5700	13.8900	13.5700	13.8200	+1.842%	111,222	+115.774%
2025-03-21	13.5500	13.9000	13.5100	13.5700	-1.524%	270,188	+119.749%
2025-03-20	13.8000	14.1100	13.6800	13.7800	-0.792%	151,876	+116.401%
2025-03-19	13.8200	13.9750	13.4100	13.8900	+0.072%	205,792	+114.687%
2025-03-18	13.3200	14.3300	13.2467	13.8800	+8.522%	306,615	+114.841%
2025-03-17	13.5900	13.7950	12.6700	12.7900	-6.778%	239,905	+133.151%
2025-03-14	12.7700	13.9500	12.5926	13.7200	+9.497%	363,271	+117.347%
2025-03-13	11.9000	12.7800	11.8675	12.5300	+4.417%	249,708	+137.989%
2025-03-12	12.2500	12.2500	9.8900	12.0000	+1.010%	696,573	+148.500%
2025-03-11	11.2000	11.9350	11.2000	11.8800	+5.133%	208,576	+151.010%
2025-03-10	11.1400	11.6600	11.1400	11.3000	-0.703%	177,876	+163.894%
2025-03-07	11.5000	11.6650	11.1000	11.3800	-0.785%	134,220	+162.039%
2025-03-06	11.5100	11.7000	11.2950	11.4700	-2.549%	137,703	+159.983%
2025-03-05	11.5500	11.7700	11.4300	11.7700	+1.993%	104,189	+153.356%
2025-03-04	11.4800	11.8000	11.4100	11.5400	-1.199%	121,261	+158.406%
2025-03-03	11.8300	12.1200	11.5910	11.6800	-0.596%	167,624	+155.308%
2025-02-28	11.5300	11.7900	11.3200	11.7500	+1.997%	110,051	+153.787%
2025-02-27	11.6400	11.7400	11.4800	11.5200	-1.285%	83,649	+158.854%
2025-02-26	11.3700	11.6700	11.3500	11.6700	+2.458%	113,111	+155.527%
2025-02-25	11.3500	11.6000	11.2100	11.3900	+1.244%	135,157	+161.809%
2025-02-24	11.1000	11.3800	10.9400	11.2500	+1.534%	177,685	+165.067%
2025-02-21	11.9600	12.1100	11.0600	11.0800	-5.942%	157,103	+169.134%
2025-02-20	12.0200	12.0200	11.6400	11.7800	-3.125%	91,399	+153.141%
2025-02-19	12.3500	12.3500	11.8600	12.1600	-1.935%	131,568	+145.230%
2025-02-18	12.8100	12.8899	12.3300	12.4000	-2.131%	185,439	+140.484%
2025-02-14	12.3700	12.9100	12.3700	12.6700	+3.092%	184,704	+135.359%
2025-02-13	11.8900	12.5200	11.8400	12.2900	+3.451%	249,799	+142.636%
2025-02-12	11.5400	11.9000	11.2000	11.8800	+0.849%	189,486	+151.010%
2025-02-11	11.6700	11.8900	11.3750	11.7800	+0.255%	151,408	+153.141%
2025-02-10	11.3900	11.9050	11.2800	11.7500	+3.890%	291,519	+153.787%
2025-02-07	11.6400	11.6650	11.2500	11.3100	-2.835%	131,760	+163.660%
2025-02-06	11.6500	11.7850	11.3300	11.6400	+0.172%	124,011	+156.186%