Dark

HRTG
HERITAGE INSURANCE HOLDINGS INC
stock NYSE

At Close

Sep 21, 2026 3:59:56 PM EDT

34.13USD-0.843%(-0.29)176,805

28.79Bid 40.14Ask 11.35Spread

Pre-market

Sep 21, 2026 8:47:30 AM EDT

34.40USD-0.058%(-0.02)143

After-hours

Sep 21, 2026 4:56:30 PM EDT

34.00USD-0.381%(-0.13)594

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	34.6200	34.920000	34.0700	34.1300	-0.843%	176,805	0.000%
2026-09-18	35.0000	35.370000	34.3250	34.4200	-2.823%	716,407	-0.843%
2026-09-17	35.2600	35.560000	34.5650	35.4200	+1.316%	564,990	-3.642%
2026-09-16	34.5900	35.300000	34.5900	34.9600	+0.518%	195,737	-2.374%
2026-09-15	34.5600	35.005400	33.9000	34.7800	-0.883%	193,998	-1.869%
2026-09-14	34.9500	35.500000	34.9000	35.0900	+1.475%	164,397	-2.736%
2026-09-11	34.9000	34.900000	34.0000	34.5800	+0.145%	403,452	-1.301%
2026-09-10	34.4900	34.890000	34.1800	34.5300	+1.410%	177,310	-1.158%
2026-09-09	33.9700	34.880800	33.5000	34.0500	-1.132%	228,321	+0.235%
2026-09-08	33.8500	34.880000	33.2950	34.4400	+1.443%	239,470	-0.900%
2026-09-04	34.5200	34.840400	33.5700	33.9500	-2.833%	469,756	+0.530%
2026-09-03	34.8300	35.329900	34.7900	34.9400	+1.718%	205,544	-2.318%
2026-09-02	34.1500	34.940000	34.1250	34.3500	+1.868%	242,855	-0.640%
2026-09-01	33.9500	34.400000	33.5700	33.7200	+0.297%	185,983	+1.216%
2026-08-31	33.8350	34.540900	33.4082	33.6200	-0.709%	230,021	+1.517%
2026-08-28	34.1400	34.670000	33.8400	33.8600	-0.849%	195,278	+0.797%
2026-08-27	33.7500	34.324887	33.5600	34.1500	-0.784%	213,344	-0.059%
2026-08-26	34.1600	34.650000	33.5850	34.4200	+0.643%	181,605	-0.843%
2026-08-25	34.5300	34.840000	33.7000	34.2000	-1.127%	304,386	-0.205%
2026-08-24	34.0000	35.625600	33.9700	34.5900	+2.216%	295,521	-1.330%
2026-08-21	33.5900	34.210000	33.5238	33.8400	+0.624%	254,629	+0.857%
2026-08-20	32.9900	33.760000	32.4400	33.6300	+0.900%	216,424	+1.487%
2026-08-19	33.7500	34.085000	33.2132	33.3300	-1.069%	176,200	+2.400%
2026-08-18	34.5000	34.959900	33.6350	33.6900	-1.405%	236,118	+1.306%
2026-08-17	33.9300	34.659900	33.8400	34.1700	+0.618%	329,417	-0.117%
2026-08-14	33.2900	33.970000	33.1634	33.9600	+2.074%	285,368	+0.501%
2026-08-13	33.1900	33.590000	32.6400	33.2700	+0.941%	286,136	+2.585%
2026-08-12	31.9800	33.290000	31.9800	32.9600	+2.424%	363,608	+3.550%
2026-08-11	32.7300	33.450000	32.1600	32.1800	-1.620%	286,309	+6.060%
2026-08-10	32.5100	32.810000	31.9300	32.7100	-0.092%	434,730	+4.341%
2026-08-07	34.8100	34.810000	32.3001	32.7400	-7.015%	400,620	+4.246%
2026-08-06	34.5400	36.500000	31.1500	35.2100	+16.474%	1,064,913	-3.067%
2026-08-05	30.1100	30.555000	29.9700	30.2300	+1.443%	283,412	+12.901%
2026-08-04	29.5200	30.150000	29.2300	29.8000	-1.390%	300,539	+14.530%
2026-08-03	29.6500	30.270000	29.6200	30.2200	+2.894%	372,392	+12.938%
2026-07-31	29.4700	29.710000	29.1000	29.3700	-2.002%	233,537	+16.207%
2026-07-30	29.3900	30.130000	28.6300	29.9700	+0.436%	772,891	+13.881%
2026-07-29	29.4400	30.150000	29.3100	29.8400	-0.167%	249,595	+14.377%
2026-07-28	28.9200	29.935000	28.9200	29.8900	+4.730%	329,423	+14.185%
2026-07-27	27.8600	28.770000	27.8600	28.5400	+2.588%	247,501	+19.587%
2026-07-24	26.4300	28.000000	26.4300	27.8200	+5.860%	230,759	+22.682%
2026-07-23	26.2900	26.470000	25.7000	26.2800	+0.191%	241,650	+29.871%
2026-07-22	26.7200	26.720000	26.0500	26.2300	-2.744%	191,557	+30.118%
2026-07-21	27.0200	27.690000	26.6824	26.9700	-1.677%	219,473	+26.548%
2026-07-20	26.8000	27.900000	26.8000	27.4300	+1.442%	258,183	+24.426%
2026-07-17	26.8200	27.360000	26.8200	27.0400	+1.807%	218,740	+26.220%
2026-07-16	26.1700	26.990000	26.1700	26.5600	+1.181%	214,492	+28.502%
2026-07-15	27.7300	27.730000	25.8590	26.2500	-4.545%	320,802	+30.019%
2026-07-14	27.9600	28.420000	27.5000	27.5000	-3.135%	237,548	+24.109%
2026-07-13	28.2900	28.480000	27.7200	28.3900	+1.176%	268,621	+20.218%
2026-07-10	27.3900	28.110000	27.0400	28.0600	+3.466%	205,775	+21.632%
2026-07-09	27.3100	27.310000	26.8000	27.1200	-0.477%	218,294	+25.848%
2026-07-08	27.1300	27.450000	26.8069	27.2500	+0.184%	206,275	+25.248%
2026-07-07	27.6400	27.980000	26.9200	27.2000	-0.838%	244,800	+25.478%
2026-07-06	27.1200	27.500000	26.8750	27.4300	+1.143%	267,479	+24.426%
2026-07-02	27.0000	27.805000	26.6500	27.1200	+1.156%	397,400	+25.848%
2026-07-01	26.4400	27.040000	26.2450	26.8100	+2.799%	459,663	+27.303%
2026-06-30	26.3000	26.400000	25.5782	26.0800	-0.837%	466,889	+30.867%
2026-06-29	25.7400	26.460000	25.2350	26.3000	+1.701%	451,268	+29.772%
2026-06-26	24.5200	25.880000	24.5200	25.8600	+6.289%	1,409,898	+31.980%
2026-06-25	24.9700	25.650000	23.9650	24.3300	-4.738%	488,715	+40.279%
2026-06-24	24.8900	25.710000	24.2800	25.5400	+2.365%	581,961	+33.634%
2026-06-23	24.1500	25.040000	24.0100	24.9500	+4.876%	401,877	+36.794%
2026-06-22	23.2700	24.790000	23.0401	23.7900	+2.235%	560,458	+43.464%
2026-06-18	23.2800	23.595000	23.0700	23.2700	+0.432%	648,650	+46.670%
2026-06-17	22.8200	23.320000	22.8200	23.1700	+0.433%	324,129	+47.303%
2026-06-16	22.5700	23.110000	22.5700	23.0700	+3.453%	385,968	+47.941%
2026-06-15	22.3300	22.720000	22.1250	22.3000	-0.668%	381,459	+53.049%
2026-06-12	22.4700	22.605000	22.1100	22.4500	+0.582%	248,189	+52.027%
2026-06-11	22.3200	22.759900	22.2400	22.3200	+0.541%	341,425	+52.912%
2026-06-10	21.8600	22.615000	21.8500	22.2000	+2.683%	366,311	+53.739%
2026-06-09	21.7500	22.210000	21.5400	21.6200	+0.418%	360,234	+57.863%
2026-06-08	21.8300	22.225000	21.5300	21.5300	-2.843%	311,867	+58.523%
2026-06-05	21.6300	22.230000	21.5100	22.1600	+4.430%	566,775	+54.016%
2026-06-04	20.9300	21.845000	20.7900	21.2200	+1.628%	722,137	+60.839%
2026-06-03	20.8300	21.110000	20.4800	20.8800	-1.509%	637,759	+63.458%
2026-06-02	21.3400	21.625000	20.9600	21.2000	-0.842%	700,506	+60.991%
2026-06-01	21.8800	22.290000	21.3700	21.3800	-1.384%	560,740	+59.635%
2026-05-29	21.9900	22.170000	21.4450	21.6800	-1.455%	482,379	+57.426%
2026-05-28	22.0300	22.510000	21.8600	22.0000	-0.722%	309,501	+55.136%
2026-05-27	22.7100	22.880000	21.9950	22.1600	-1.990%	397,810	+54.016%
2026-05-26	22.9500	23.330000	22.4900	22.6100	-1.180%	337,984	+50.951%
2026-05-22	23.2200	23.560000	22.8700	22.8800	-2.431%	314,112	+49.170%
2026-05-21	23.8900	24.490000	23.1600	23.4500	+0.774%	502,757	+45.544%
2026-05-20	23.1300	23.450000	22.6137	23.2700	+0.518%	748,976	+46.670%
2026-05-19	24.3900	24.390000	23.0400	23.1500	-3.501%	517,773	+47.430%
2026-05-18	23.3500	24.470000	23.2850	23.9900	+2.434%	560,671	+42.268%
2026-05-15	22.4900	23.690000	22.4900	23.4200	+4.089%	617,146	+45.730%
2026-05-14	21.9700	22.880000	21.8500	22.5000	+2.180%	542,839	+51.689%
2026-05-13	22.8400	23.270000	21.9300	22.0200	-4.302%	836,081	+54.995%
2026-05-12	21.5100	23.020000	21.5000	23.0100	+3.742%	748,829	+48.327%
2026-05-11	22.5100	23.080000	21.6050	22.1800	-1.026%	854,847	+53.877%
2026-05-08	24.4400	24.600000	20.9800	22.4100	-20.050%	1,789,578	+52.298%
2026-05-07	28.4200	29.390000	28.0200	28.0300	-2.403%	381,322	+21.762%
2026-05-06	29.4100	29.410000	28.2300	28.7200	-1.034%	220,819	+18.837%
2026-05-05	28.5000	29.045000	28.3900	29.0200	+2.075%	256,701	+17.609%
2026-05-04	28.5900	29.070000	28.1700	28.4300	-1.044%	238,882	+20.049%
2026-05-01	29.6300	29.725000	28.7100	28.7300	-2.012%	210,731	+18.796%
2026-04-30	29.0500	29.550000	28.9650	29.3200	-0.374%	223,928	+16.405%
2026-04-29	30.0400	30.430000	29.1800	29.4300	-2.967%	317,800	+15.970%
2026-04-28	30.2500	31.160000	30.0800	30.3300	+1.438%	295,215	+12.529%
2026-04-27	28.8200	30.350000	28.7600	29.9000	+2.152%	480,635	+14.147%
2026-04-24	27.7100	29.330100	27.2000	29.2700	+4.648%	460,747	+16.604%
2026-04-23	27.6400	28.740000	27.4350	27.9700	+1.451%	368,331	+22.024%
2026-04-22	26.9500	27.600000	26.6500	27.5700	+2.491%	263,217	+23.794%
2026-04-21	27.4400	27.440000	26.7501	26.9000	-1.501%	202,434	+26.877%
2026-04-20	27.3400	28.730000	27.2000	27.3100	+0.331%	324,281	+24.973%
2026-04-17	27.0000	27.770000	26.9400	27.2200	-0.257%	320,975	+25.386%
2026-04-16	26.5900	27.320000	26.3500	27.2900	+2.286%	220,970	+25.064%
2026-04-15	26.3900	26.870000	26.3900	26.6800	+1.176%	197,803	+27.924%
2026-04-14	26.6200	26.950000	26.2843	26.3700	-1.273%	246,697	+29.427%
2026-04-13	26.1400	26.770000	26.1350	26.7100	+2.102%	209,328	+27.780%
2026-04-10	26.9300	26.930000	25.9400	26.1600	-3.326%	209,274	+30.466%
2026-04-09	26.4300	27.679900	26.4300	27.0600	+1.653%	343,644	+26.127%
2026-04-08	26.7800	27.090000	26.4900	26.6200	+0.226%	188,650	+28.212%
2026-04-07	26.4200	26.770000	26.3300	26.5600	-0.263%	179,976	+28.502%
2026-04-06	26.0500	26.700000	25.8001	26.6300	+1.680%	166,834	+28.164%
2026-04-02	24.9800	26.300000	24.5500	26.1900	+3.970%	394,277	+30.317%
2026-04-01	26.2400	26.370000	25.1700	25.1900	-4.038%	357,704	+35.490%
2026-03-31	26.7300	26.820000	25.9600	26.2500	-0.038%	416,202	+30.019%
2026-03-30	26.1100	26.450000	25.8800	26.2600	+1.744%	237,113	+29.970%
2026-03-27	26.5200	26.736400	25.7100	25.8100	-2.567%	195,963	+32.236%
2026-03-26	26.3100	26.720000	26.2900	26.4900	+0.379%	169,920	+28.841%
2026-03-25	27.0800	27.200000	26.3000	26.3900	-0.976%	194,713	+29.329%
2026-03-24	26.3800	26.940000	26.2100	26.6500	-0.485%	155,440	+28.068%
2026-03-23	26.0200	27.250000	25.9300	26.7800	+4.405%	354,434	+27.446%
2026-03-20	26.0900	26.355000	25.0800	25.6500	-3.644%	512,542	+33.060%
2026-03-19	27.4100	27.610000	26.2100	26.6200	-2.419%	381,557	+28.212%
2026-03-18	28.0000	28.050000	27.1300	27.2800	-2.814%	186,881	+25.110%
2026-03-17	28.7100	29.110000	28.0472	28.0700	-1.336%	210,164	+21.589%
2026-03-16	28.5800	29.000000	28.3400	28.4500	+0.779%	315,624	+19.965%
2026-03-13	28.4300	28.680000	27.5391	28.2300	+0.320%	271,669	+20.900%
2026-03-12	26.6400	28.160000	26.5000	28.1400	+5.000%	513,780	+21.286%
2026-03-11	26.1200	27.310000	26.1200	26.8000	+0.904%	446,271	+27.351%
2026-03-10	27.7300	28.150000	26.5600	26.5600	-1.956%	375,539	+28.502%
2026-03-09	28.9100	28.910000	25.6300	27.0900	+0.781%	511,245	+25.987%
2026-03-06	26.6200	27.090000	26.2000	26.8800	-0.371%	310,203	+26.972%
2026-03-05	28.0000	28.249900	26.5600	26.9800	-4.292%	255,677	+26.501%
2026-03-04	28.1900	29.120000	27.2900	28.1900	+0.643%	468,029	+21.071%
2026-03-03	28.2600	28.500000	27.3900	28.0100	-2.844%	263,625	+21.849%
2026-03-02	27.7900	29.055000	27.5950	28.8300	+3.445%	255,871	+18.384%
2026-02-27	27.7400	27.980000	26.8300	27.8700	-0.143%	415,665	+22.461%
2026-02-26	27.4100	28.590000	27.3400	27.9100	+2.384%	436,764	+22.286%
2026-02-25	27.5800	27.650000	26.5400	27.2600	-1.446%	368,702	+25.202%
2026-02-24	25.7700	27.880000	24.8900	27.6600	+17.903%	703,151	+23.391%
2026-02-23	24.1900	24.490000	23.4200	23.4600	-2.656%	269,475	+45.482%
2026-02-20	24.8500	24.985000	23.8450	24.1000	-1.067%	310,168	+41.618%
2026-02-19	24.2300	25.320000	23.9400	24.3600	+0.247%	398,956	+40.107%
2026-02-18	24.5400	24.540000	23.3200	24.3000	-1.340%	408,491	+40.453%
2026-02-17	24.4300	25.485000	23.9300	24.6300	-0.766%	601,605	+38.571%
2026-02-13	24.9700	25.115000	24.5000	24.8200	-1.897%	244,884	+37.510%
2026-02-12	25.4900	25.868300	24.8350	25.3000	-0.237%	211,514	+34.901%
2026-02-11	25.1000	25.390000	24.3800	25.3600	+1.807%	244,749	+34.582%
2026-02-10	24.7800	24.940000	24.2300	24.9100	-0.678%	425,533	+37.013%
2026-02-09	26.4300	26.700000	24.9004	25.0800	-5.501%	327,442	+36.085%
2026-02-06	26.8300	27.350000	26.1450	26.5400	-0.338%	331,933	+28.598%
2026-02-05	26.6400	27.500000	26.3700	26.6300	+0.339%	245,805	+28.164%
2026-02-04	26.6500	26.832500	26.1750	26.5400	0.000%	207,241	+28.598%
2026-02-03	26.6300	27.350000	26.3500	26.5400	-0.075%	290,908	+28.598%
2026-02-02	26.0700	26.950000	26.0500	26.5600	+1.880%	188,985	+28.502%
2026-01-30	26.1800	26.530000	25.7700	26.0700	-1.399%	222,590	+30.917%
2026-01-29	26.0000	26.790000	25.9050	26.4400	+2.799%	207,619	+29.085%
2026-01-28	25.2700	26.082100	25.1600	25.7200	+1.260%	189,225	+32.698%
2026-01-27	25.7200	26.039900	25.1000	25.4000	-1.893%	222,298	+34.370%
2026-01-26	25.5000	26.480000	25.4100	25.8900	+1.569%	187,966	+31.827%
2026-01-23	26.2000	26.200000	25.0500	25.4900	-1.583%	242,203	+33.896%
2026-01-22	25.7700	26.150000	25.4500	25.9000	-0.116%	228,339	+31.776%
2026-01-21	25.9100	26.230000	25.3700	25.9300	+1.013%	241,708	+31.624%
2026-01-20	26.1000	26.670000	25.6100	25.6700	-1.723%	220,260	+32.957%
2026-01-16	25.8100	26.740000	25.7959	26.1200	+1.044%	280,773	+30.666%
2026-01-15	25.9600	26.630000	25.8300	25.8500	-0.577%	280,842	+32.031%
2026-01-14	25.5100	26.180000	25.5100	26.0000	+2.041%	389,161	+31.269%
2026-01-13	26.7700	26.910000	25.3700	25.4800	-4.890%	300,432	+33.948%
2026-01-12	26.5500	27.045000	26.2900	26.7900	+0.714%	257,791	+27.398%
2026-01-09	27.2600	27.360000	26.5500	26.6000	-2.314%	225,883	+28.308%
2026-01-08	26.5800	27.500000	26.4200	27.2300	+2.949%	295,407	+25.340%
2026-01-07	26.1500	26.940000	25.5700	26.4500	+0.724%	473,965	+29.036%
2026-01-06	26.8300	27.470000	24.8733	26.2600	-2.452%	759,445	+29.970%
2026-01-05	26.8600	27.555000	26.5201	26.9200	-1.320%	438,772	+26.783%
2026-01-02	28.8100	28.810000	26.5100	27.2800	-6.767%	511,084	+25.110%
2025-12-31	28.9800	29.300000	28.6700	29.2600	-0.102%	288,522	+16.644%
2025-12-30	29.3500	29.470000	28.9500	29.2900	-0.846%	138,714	+16.524%
2025-12-29	29.0500	29.665000	28.8200	29.5400	+1.897%	213,054	+15.538%
2025-12-26	29.8500	29.850000	28.8610	28.9900	-2.653%	153,789	+17.730%
2025-12-24	29.9900	30.189300	29.3700	29.7800	-1.293%	93,419	+14.607%
2025-12-23	29.5900	30.200000	29.4800	30.1700	+1.891%	157,109	+13.126%
2025-12-22	29.4100	29.970000	29.0100	29.6100	+2.244%	243,127	+15.265%
2025-12-19	29.7200	30.290000	28.5900	28.9600	-3.176%	615,680	+17.852%
2025-12-18	29.2100	30.568600	29.1371	29.9100	+1.596%	407,333	+14.109%
2025-12-17	29.1900	29.560000	28.8200	29.4400	+1.273%	226,962	+15.931%
2025-12-16	29.0700	29.770000	28.9000	29.0700	-1.691%	245,536	+17.406%
2025-12-15	29.3400	30.060000	29.0250	29.5700	+1.685%	378,019	+15.421%
2025-12-12	28.8800	29.355000	28.3650	29.0800	+1.007%	286,013	+17.366%
2025-12-11	27.6500	29.000000	27.6500	28.7900	+4.882%	287,824	+18.548%
2025-12-10	27.8200	28.270000	27.4200	27.4500	-2.660%	305,336	+24.335%
2025-12-09	27.7000	28.650000	27.5300	28.2000	+2.434%	252,351	+21.028%
2025-12-08	26.9900	27.790000	26.7000	27.5300	+2.993%	483,242	+23.974%
2025-12-05	28.1100	28.335000	25.9450	26.7300	-5.614%	558,261	+27.684%
2025-12-04	28.5100	28.780000	28.2696	28.3200	+0.604%	234,378	+20.516%
2025-12-03	28.5000	28.620000	27.1500	28.1500	-0.177%	440,213	+21.243%
2025-12-02	28.6400	28.900000	28.1900	28.2000	-1.295%	309,335	+21.028%
2025-12-01	29.0600	29.320000	28.1900	28.5700	-1.652%	288,227	+19.461%
2025-11-28	28.8000	29.260000	28.6100	29.0500	+1.502%	142,706	+17.487%
2025-11-26	29.0500	29.150000	28.4350	28.6200	-0.694%	234,302	+19.252%
2025-11-25	28.3000	29.150000	28.3000	28.8200	+2.018%	329,432	+18.425%
2025-11-24	27.5200	28.857400	26.8800	28.2500	+4.244%	895,307	+20.814%
2025-11-21	26.3900	27.525000	25.8500	27.1000	+3.317%	497,308	+25.941%
2025-11-20	28.4300	28.810000	25.9350	26.2300	-7.445%	830,897	+30.118%
2025-11-19	29.3300	29.630000	28.0100	28.3400	-2.945%	417,160	+20.430%
2025-11-18	29.7800	30.150000	29.0600	29.2000	-3.247%	505,402	+16.884%
2025-11-17	31.3300	31.980000	30.0500	30.1800	-3.083%	540,566	+13.088%
2025-11-14	29.8400	31.630000	29.7000	31.1400	+0.973%	583,556	+9.602%
2025-11-13	29.7300	31.100000	29.7000	30.8400	+3.421%	591,577	+10.668%
2025-11-12	29.8000	30.748500	29.6600	29.8200	+0.982%	502,073	+14.453%
2025-11-11	28.9800	29.580000	28.6200	29.5300	+2.145%	383,323	+15.577%
2025-11-10	30.0000	30.410000	27.6350	28.9100	-2.133%	724,001	+18.056%
2025-11-07	28.0500	29.960000	27.7200	29.5400	+6.068%	829,223	+15.538%
2025-11-06	26.8200	27.990000	25.7500	27.8500	+12.480%	904,093	+22.549%
2025-11-05	23.9300	24.920000	23.8126	24.7600	+3.555%	373,957	+37.843%
2025-11-04	23.0500	24.010000	23.0200	23.9100	+2.927%	218,215	+42.744%
2025-11-03	23.6500	24.080000	23.1200	23.2300	-1.693%	310,590	+46.922%
2025-10-31	23.7100	24.500000	23.4000	23.6300	+1.286%	324,688	+44.435%
2025-10-30	23.1900	23.840000	23.1700	23.3300	+1.127%	234,307	+46.292%
2025-10-29	23.1400	23.510000	22.7700	23.0700	-0.087%	313,823	+47.941%
2025-10-28	23.5000	23.740000	23.0000	23.0900	-1.870%	280,426	+47.813%
2025-10-27	24.2700	24.588400	23.3900	23.5300	-3.605%	213,110	+45.049%
2025-10-24	24.4200	24.805100	24.1400	24.4100	+1.581%	260,588	+39.820%
2025-10-23	23.7600	24.390000	23.3900	24.0300	+2.780%	316,908	+42.031%
2025-10-22	22.7000	23.400000	22.5500	23.3800	+2.230%	372,563	+45.979%
2025-10-21	23.2200	23.220000	22.6500	22.8700	-1.465%	276,946	+49.235%
2025-10-20	23.0300	23.220000	22.6500	23.2100	+1.045%	524,247	+47.049%
2025-10-17	23.8900	24.070000	22.8800	22.9700	-4.052%	449,353	+48.585%
2025-10-16	26.5900	26.733100	23.8300	23.9400	-11.202%	634,301	+42.565%
2025-10-15	27.8000	27.800000	26.2300	26.9600	-3.126%	632,607	+26.595%
2025-10-14	25.3500	28.000000	25.2300	27.8300	+10.568%	1,254,838	+22.637%
2025-10-13	25.3400	25.660000	24.7200	25.1700	-0.671%	344,274	+35.598%
2025-10-10	25.6200	25.875000	24.9350	25.3400	-1.170%	407,388	+34.688%
2025-10-09	25.9400	25.940000	25.0100	25.6400	-1.118%	339,612	+33.112%
2025-10-08	25.6800	26.240000	25.1500	25.9300	+2.288%	369,800	+31.624%
2025-10-07	24.9200	25.932000	24.7300	25.3500	+2.053%	426,757	+34.635%
2025-10-06	24.3300	24.988000	24.2263	24.8400	+0.567%	471,654	+37.399%
2025-10-03	23.8400	24.710000	23.4900	24.7000	+5.691%	539,410	+38.178%
2025-10-02	23.7500	23.840000	22.9750	23.3700	-1.309%	450,298	+46.042%
2025-10-01	25.5700	25.570000	23.5100	23.6800	-5.957%	642,668	+44.130%
2025-09-30	24.5200	25.270000	24.3000	25.1800	+3.366%	1,008,551	+35.544%
2025-09-29	24.9600	25.000000	24.1900	24.3600	-2.011%	625,037	+40.107%
2025-09-26	24.2400	24.910000	23.9500	24.8600	+3.843%	423,472	+37.289%
2025-09-25	24.5100	24.910000	23.7500	23.9400	-2.722%	516,591	+42.565%
2025-09-24	26.7600	26.860000	24.5500	24.6100	-9.787%	1,013,002	+38.683%
2025-09-23	26.9400	27.575000	26.8900	27.2800	+0.479%	408,829	+25.110%
2025-09-22	28.6000	28.779900	26.6500	27.1500	-4.401%	805,682	+25.709%
2025-09-19	26.0400	29.100000	25.7800	28.4000	+11.679%	1,785,616	+20.176%
2025-09-18	24.7000	25.600000	23.7600	25.4300	+2.252%	719,667	+34.212%
2025-09-17	24.1700	25.670000	24.1700	24.8700	+1.593%	758,764	+37.234%
2025-09-16	24.0000	24.640000	23.3700	24.4800	+1.619%	568,376	+39.420%
2025-09-15	24.5100	25.680000	23.9300	24.0900	-2.033%	622,845	+41.677%
2025-09-12	23.7000	24.760000	23.4100	24.5900	+2.973%	313,630	+38.796%
2025-09-11	22.1000	23.930000	22.0200	23.8800	+8.447%	498,121	+42.923%
2025-09-10	23.7100	23.799900	22.0100	22.0200	-7.518%	387,193	+54.995%
2025-09-09	23.7800	24.223800	23.5950	23.8100	+0.337%	245,906	+43.343%
2025-09-08	24.1300	24.470000	23.5300	23.7300	-1.494%	308,803	+43.826%
2025-09-05	24.3900	24.901400	23.7500	24.0900	-1.553%	301,875	+41.677%
2025-09-04	24.2800	24.590000	23.8900	24.4700	+1.535%	275,192	+39.477%
2025-09-03	23.4100	24.135000	23.2600	24.1000	+3.080%	420,586	+41.618%
2025-09-02	22.5100	23.440000	22.3729	23.3800	+2.679%	261,757	+45.979%
2025-08-29	22.5500	22.780000	22.2800	22.7700	+1.335%	480,634	+49.890%
2025-08-28	22.1700	22.675000	22.1200	22.4700	+1.080%	261,350	+51.891%
2025-08-27	21.7300	22.500000	21.5200	22.2300	+1.926%	247,542	+53.531%
2025-08-26	21.6100	21.940000	21.5101	21.8100	+0.184%	230,922	+56.488%
2025-08-25	22.3500	22.540000	21.6500	21.7700	-3.885%	270,821	+56.775%
2025-08-22	23.2000	23.480000	22.5600	22.6500	-1.821%	303,149	+50.684%
2025-08-21	22.8900	23.440000	22.5400	23.0700	+0.654%	305,087	+47.941%
2025-08-20	21.5200	22.940000	21.3900	22.9200	+6.803%	316,865	+48.909%
2025-08-19	21.0200	21.475000	20.9500	21.4600	+1.274%	239,968	+59.040%
2025-08-18	21.3500	21.524300	21.1400	21.1900	-1.166%	254,752	+61.067%
2025-08-15	22.4000	22.500000	21.3150	21.4400	-4.499%	499,760	+59.188%
2025-08-14	22.0500	22.610000	21.7800	22.4500	+1.676%	364,233	+52.027%
2025-08-13	21.9800	22.300000	21.3400	22.0800	+1.751%	383,708	+54.574%
2025-08-12	20.9500	21.750000	20.8400	21.7000	+3.629%	489,279	+57.281%
2025-08-11	21.4400	21.455900	20.4100	20.9400	-2.378%	532,254	+62.989%
2025-08-08	20.7600	21.470000	20.2900	21.4500	+3.824%	707,075	+59.114%
2025-08-07	19.3200	20.690000	18.7706	20.6600	+8.623%	869,459	+65.198%
2025-08-06	21.9400	21.940000	16.8250	19.0200	-12.188%	1,937,602	+79.443%
2025-08-05	21.8500	22.109600	21.1150	21.6600	+2.122%	623,043	+57.572%
2025-08-04	21.1300	21.315000	20.6800	21.2100	+0.952%	325,397	+60.915%
2025-08-01	21.2200	21.320000	20.7350	21.0100	-0.379%	301,827	+62.446%
2025-07-31	20.9500	21.640000	20.9500	21.0900	+0.909%	270,477	+61.830%
2025-07-30	20.5200	21.215000	20.3100	20.9000	+1.309%	355,232	+63.301%
2025-07-29	20.9000	21.200000	20.4800	20.6300	+0.048%	244,203	+65.439%
2025-07-28	20.5800	20.820000	20.2609	20.6200	+0.194%	395,234	+65.519%
2025-07-25	21.5000	21.600000	20.3650	20.5800	-4.235%	383,022	+65.841%
2025-07-24	21.9400	22.065000	21.4700	21.4900	-2.051%	217,824	+58.818%
2025-07-23	22.1700	22.410000	21.3600	21.9400	-0.769%	225,131	+55.561%
2025-07-22	21.7800	22.370000	21.6007	22.1100	+0.821%	276,143	+54.365%
2025-07-21	21.6700	21.950000	21.1900	21.9300	+2.000%	239,181	+55.632%
2025-07-18	21.6000	21.835500	21.4500	21.5000	-0.186%	297,542	+58.744%
2025-07-17	21.4700	21.933100	21.3600	21.5400	-0.462%	297,552	+58.449%
2025-07-16	21.6200	21.870000	21.2600	21.6400	+1.549%	380,737	+57.717%
2025-07-15	21.5900	21.590000	20.9900	21.3100	-1.616%	349,694	+60.160%
2025-07-14	20.8700	21.940000	20.8300	21.6600	+2.751%	428,973	+57.572%
2025-07-11	21.1400	21.570000	20.8000	21.0800	-1.218%	431,648	+61.907%
2025-07-10	22.3400	22.340000	21.0300	21.3400	-4.090%	441,099	+59.934%
2025-07-09	22.9700	23.148900	21.8600	22.2500	-2.198%	459,158	+53.393%
2025-07-08	23.0800	23.215000	22.6000	22.7500	-1.770%	443,930	+50.022%
2025-07-07	23.0600	23.690000	22.5701	23.1600	+0.477%	380,810	+47.366%
2025-07-03	22.5000	23.070000	22.5000	23.0500	+1.721%	192,801	+48.069%
2025-07-02	23.5000	23.500000	21.6600	22.6600	-4.186%	613,740	+50.618%
2025-07-01	24.7400	24.769900	23.2500	23.6500	-5.172%	564,212	+44.313%
2025-06-30	23.5050	25.130000	23.4000	24.9400	+6.445%	823,714	+36.848%
2025-06-27	23.1200	23.570000	22.7401	23.4300	+1.870%	966,480	+45.668%
2025-06-26	21.9500	23.110000	21.7000	23.0000	+5.071%	494,525	+48.391%
2025-06-25	22.8100	22.810000	21.8200	21.8900	-3.696%	377,367	+55.916%
2025-06-24	23.2600	23.430000	21.9400	22.7300	-2.279%	434,077	+50.154%
2025-06-23	22.2200	23.300000	22.0182	23.2600	+3.654%	512,093	+46.733%
2025-06-20	22.6300	22.950000	22.3200	22.4400	+0.493%	519,305	+52.094%
2025-06-18	22.5500	22.846700	22.1200	22.3300	-0.711%	378,721	+52.844%
2025-06-17	23.1700	23.275000	22.2800	22.4900	-3.930%	352,676	+51.756%
2025-06-16	23.1700	23.815000	23.1700	23.4100	+1.738%	474,464	+45.792%
2025-06-13	23.4400	23.740000	22.7900	23.0100	-3.643%	348,179	+48.327%
2025-06-12	23.7000	24.229900	23.4429	23.8800	+2.710%	402,584	+42.923%
2025-06-11	23.2200	23.750000	23.0500	23.2500	-1.190%	359,027	+46.796%
2025-06-10	23.5400	23.865700	22.5888	23.5300	-0.297%	411,149	+45.049%
2025-06-09	24.7500	24.750000	21.8000	23.6000	-5.751%	1,008,233	+44.619%
2025-06-06	24.5100	25.080000	24.0100	25.0400	+3.045%	379,690	+36.302%
2025-06-05	24.2300	24.508900	23.8850	24.3000	+1.040%	289,570	+40.453%
2025-06-04	24.7000	24.950000	23.8423	24.0500	-2.275%	335,206	+41.913%
2025-06-03	25.5000	25.510000	23.2533	24.6100	-3.377%	778,055	+38.683%
2025-06-02	24.5000	25.800000	24.0900	25.4700	+4.087%	645,310	+34.001%
2025-05-30	23.7700	24.810000	23.6400	24.4700	+3.162%	546,832	+39.477%
2025-05-29	23.3200	23.740000	22.6300	23.7200	+1.846%	472,609	+43.887%
2025-05-28	23.8700	24.060000	23.0004	23.2900	-3.281%	456,990	+46.544%
2025-05-27	23.4500	24.240000	23.4420	24.0800	+2.818%	374,169	+41.736%
2025-05-23	22.9400	23.500000	22.6100	23.4200	+2.092%	372,689	+45.730%
2025-05-22	23.4500	23.565800	22.9100	22.9400	-1.924%	410,414	+48.779%
2025-05-21	24.6300	24.900000	23.1600	23.3900	-5.457%	627,207	+45.917%
2025-05-20	25.2500	25.445000	24.3300	24.7400	-2.406%	426,222	+37.955%
2025-05-19	24.5400	25.420000	24.3100	25.3500	+3.596%	468,608	+34.635%
2025-05-16	23.8500	24.680000	23.8000	24.4700	+2.129%	404,179	+39.477%
2025-05-15	23.8300	24.290000	23.5500	23.9600	+1.698%	535,308	+42.446%
2025-05-14	26.0300	26.200000	23.0100	23.5600	-9.280%	983,905	+44.864%
2025-05-13	25.4700	26.480000	25.3064	25.9700	+3.096%	642,971	+31.421%
2025-05-12	26.4900	26.640000	24.1300	25.1900	-3.190%	981,390	+35.490%
2025-05-09	25.3600	26.347100	25.2500	26.0200	+1.403%	719,518	+31.168%
2025-05-08	24.4900	26.000000	24.0900	25.6600	+5.597%	862,648	+33.009%
2025-05-07	20.9550	24.440000	20.9550	24.3000	+22.542%	1,314,629	+40.453%
2025-05-06	19.6900	20.080000	19.6000	19.8300	-0.850%	331,357	+72.113%
2025-05-05	19.4200	20.160000	19.1200	20.0000	+2.669%	397,483	+70.650%
2025-05-02	18.9700	19.968900	18.9700	19.4800	+3.342%	389,049	+75.205%
2025-05-01	18.8700	19.117000	18.6700	18.8500	-0.265%	298,731	+81.061%
2025-04-30	19.1000	19.150000	18.1200	18.9000	-1.202%	327,557	+80.582%
2025-04-29	18.8100	19.320000	18.6775	19.1300	+1.271%	259,793	+78.411%
2025-04-28	18.8000	18.933600	18.1800	18.8900	+0.479%	436,087	+80.678%
2025-04-25	18.9500	18.950000	17.8700	18.8000	-1.312%	408,916	+81.543%
2025-04-24	19.0200	19.305000	18.4100	19.0500	-0.105%	445,768	+79.160%
2025-04-23	19.7700	19.930000	18.8000	19.0700	-1.447%	616,734	+78.972%
2025-04-22	18.9800	19.900000	18.7600	19.3500	+3.365%	535,928	+76.382%
2025-04-21	19.0000	19.599900	18.3200	18.7200	-0.795%	691,452	+82.318%
2025-04-17	17.7100	18.907900	17.6000	18.8700	+6.011%	560,301	+80.869%
2025-04-16	17.2700	18.100000	17.0500	17.8000	+2.890%	356,633	+91.742%
2025-04-15	17.5300	18.065000	17.1000	17.3000	-0.746%	388,541	+97.283%
2025-04-14	16.5300	17.750000	16.5000	17.4300	+7.394%	579,343	+95.812%
2025-04-11	16.1400	16.720000	15.8512	16.2300	+0.620%	348,492	+110.290%
2025-04-10	15.0400	16.403300	14.7770	16.1300	+6.398%	330,227	+111.593%
2025-04-09	14.4200	15.950000	14.2203	15.1600	+2.710%	384,131	+125.132%
2025-04-08	14.9200	15.465000	14.4400	14.7600	+3.289%	385,404	+131.233%
2025-04-07	13.9600	14.940000	13.2750	14.2900	-0.970%	380,196	+138.838%
2025-04-04	15.1500	15.575000	14.2500	14.4300	-7.618%	369,772	+136.521%
2025-04-03	15.1800	15.798300	14.7100	15.6200	+0.580%	375,122	+118.502%
2025-04-02	14.8300	15.575000	14.7900	15.5300	+2.644%	286,330	+119.768%
2025-04-01	14.5400	15.485000	14.5400	15.1300	+4.924%	300,857	+125.578%