Dark

SEM
SELECT MEDICAL HOLDINGS CORP
stock NYSE

Market Open

Jun 30, 2026 1:08:41 PM EDT

16.53USD0.000%(0.00)5,871,644

16.53Bid 16.54Ask 0.01Spread

Pre-market

Jun 30, 2026 9:27:30 AM EDT

16.52USD-0.060%(-0.01)300

After-hours

Jun 29, 2026 4:10:30 PM EDT

16.53USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	16.5300	16.5600	16.5200	16.5300	0.000%	5,871,644	0.000%
2026-06-29	16.5300	16.5600	16.5150	16.5300	+0.182%	3,731,665	0.000%
2026-06-26	16.5800	16.5800	16.5000	16.5000	-0.302%	12,955,435	+0.182%
2026-06-25	16.5400	16.5600	16.5300	16.5500	-0.121%	8,569,855	-0.121%
2026-06-24	16.6200	16.6200	16.5350	16.5700	+0.060%	1,110,071	-0.241%
2026-06-23	16.5800	16.5800	16.5240	16.5600	+0.060%	731,678	-0.181%
2026-06-22	16.6100	16.6100	16.5250	16.5500	+0.060%	728,761	-0.121%
2026-06-18	16.6100	16.6100	16.5100	16.5400	-0.060%	1,746,832	-0.060%
2026-06-17	16.6100	16.6100	16.5300	16.5500	-0.361%	1,117,123	-0.121%
2026-06-16	16.6700	16.6700	16.6000	16.6100	-0.240%	952,057	-0.482%
2026-06-15	16.6400	16.7000	16.6390	16.6500	-0.060%	1,223,608	-0.721%
2026-06-12	16.6600	16.6800	16.6400	16.6600	0.000%	962,353	-0.780%
2026-06-11	16.6500	16.6800	16.6150	16.6600	+0.361%	1,565,728	-0.780%
2026-06-10	16.6500	16.6500	16.5900	16.6000	-0.180%	651,882	-0.422%
2026-06-09	16.5900	16.6750	16.5900	16.6300	+0.362%	1,418,725	-0.601%
2026-06-08	16.5600	16.6000	16.5580	16.5700	+0.181%	1,634,688	-0.241%
2026-06-05	16.5200	16.5600	16.5100	16.5400	+0.303%	465,583	-0.060%
2026-06-04	16.5600	16.5600	16.4900	16.4900	0.000%	824,768	+0.243%
2026-06-03	16.4600	16.5200	16.4600	16.4900	0.000%	1,438,696	+0.243%
2026-06-02	16.5100	16.5400	16.4900	16.4900	-0.121%	835,516	+0.243%
2026-06-01	16.5000	16.5400	16.4900	16.5100	+0.061%	1,759,231	+0.121%
2026-05-29	16.5000	16.5300	16.4950	16.5000	-0.061%	1,268,309	+0.182%
2026-05-28	16.5200	16.5200	16.5000	16.5100	0.000%	1,266,130	+0.121%
2026-05-27	16.5050	16.5600	16.5050	16.5100	-0.181%	1,003,832	+0.121%
2026-05-26	16.5200	16.5500	16.5200	16.5400	+0.121%	1,954,607	-0.060%
2026-05-22	16.5450	16.5600	16.5050	16.5200	-0.121%	2,778,227	+0.061%
2026-05-21	16.5400	16.5600	16.5200	16.5400	+0.121%	5,785,265	-0.060%
2026-05-20	16.5100	16.5700	16.5000	16.5200	+0.061%	4,507,349	+0.061%
2026-05-19	16.5200	16.5200	16.4900	16.5100	+0.182%	887,552	+0.121%
2026-05-18	16.5100	16.5200	16.4800	16.4800	-0.121%	1,003,203	+0.303%
2026-05-15	16.4800	16.5100	16.4600	16.5000	+0.243%	1,603,539	+0.182%
2026-05-14	16.4400	16.4800	16.4300	16.4600	-0.061%	1,754,331	+0.425%
2026-05-13	16.4450	16.4850	16.4300	16.4700	+0.122%	1,654,070	+0.364%
2026-05-12	16.4500	16.4600	16.4300	16.4500	+0.061%	1,237,041	+0.486%
2026-05-11	16.4300	16.4400	16.4200	16.4400	+0.183%	1,128,102	+0.547%
2026-05-08	16.4500	16.4500	16.4100	16.4100	-0.182%	2,018,271	+0.731%
2026-05-07	16.4300	16.4500	16.4300	16.4400	+0.061%	1,583,916	+0.547%
2026-05-06	16.4400	16.4500	16.4300	16.4300	-0.061%	956,202	+0.609%
2026-05-05	16.4400	16.4575	16.4400	16.4400	0.000%	765,649	+0.547%
2026-05-04	16.4400	16.4500	16.4400	16.4400	0.000%	1,195,982	+0.547%
2026-05-01	16.4500	16.4600	16.4201	16.4400	+0.183%	1,658,249	+0.547%
2026-04-30	16.4600	16.4750	16.4100	16.4100	-0.485%	1,671,700	+0.731%
2026-04-29	16.4600	16.4900	16.4500	16.4900	+0.243%	4,330,345	+0.243%
2026-04-28	16.4700	16.5200	16.4500	16.4500	0.000%	1,504,312	+0.486%
2026-04-27	16.4500	16.4700	16.4400	16.4500	0.000%	987,527	+0.486%
2026-04-24	16.4100	16.4700	16.3900	16.4500	+0.122%	1,376,821	+0.486%
2026-04-23	16.4200	16.4400	16.4100	16.4300	0.000%	554,883	+0.609%
2026-04-22	16.4300	16.4300	16.4000	16.4300	+0.061%	1,167,086	+0.609%
2026-04-21	16.4500	16.4600	16.4100	16.4200	+0.061%	823,421	+0.670%
2026-04-20	16.3800	16.4300	16.3800	16.4100	+0.122%	1,539,228	+0.731%
2026-04-17	16.3800	16.4200	16.3700	16.3900	0.000%	2,136,885	+0.854%
2026-04-16	16.3900	16.4000	16.3700	16.3900	+0.061%	2,387,958	+0.854%
2026-04-15	16.3800	16.4000	16.3700	16.3800	0.000%	4,301,329	+0.916%
2026-04-14	16.3900	16.4000	16.3800	16.3800	-0.061%	968,094	+0.916%
2026-04-13	16.3800	16.3900	16.3650	16.3900	+0.122%	920,194	+0.854%
2026-04-10	16.3800	16.3900	16.3700	16.3700	0.000%	1,230,165	+0.977%
2026-04-09	16.3500	16.3700	16.3500	16.3700	+0.122%	882,360	+0.977%
2026-04-08	16.4000	16.4100	16.3300	16.3500	0.000%	1,687,654	+1.101%
2026-04-07	16.3800	16.3800	16.3400	16.3500	-0.183%	1,014,896	+1.101%
2026-04-06	16.3400	16.3900	16.3200	16.3800	+0.183%	1,024,793	+0.916%
2026-04-02	16.2900	16.3600	16.2900	16.3500	+0.368%	980,472	+1.101%
2026-04-01	16.2900	16.3100	16.2900	16.2900	0.000%	1,551,768	+1.473%
2026-03-31	16.3400	16.3400	16.2800	16.2900	0.000%	924,424	+1.473%
2026-03-30	16.3400	16.3400	16.2700	16.2900	0.000%	1,430,558	+1.473%
2026-03-27	16.2900	16.3000	16.2800	16.2900	0.000%	822,975	+1.473%
2026-03-26	16.3000	16.3200	16.2900	16.2900	0.000%	1,074,780	+1.473%
2026-03-25	16.2800	16.3000	16.2700	16.2900	+0.123%	1,651,522	+1.473%
2026-03-24	16.2700	16.2800	16.2600	16.2700	0.000%	1,876,717	+1.598%
2026-03-23	16.2900	16.2900	16.2600	16.2700	+0.123%	2,083,370	+1.598%
2026-03-20	16.2600	16.2700	16.2500	16.2500	-0.123%	6,152,747	+1.723%
2026-03-19	16.2500	16.2800	16.2500	16.2700	+0.123%	5,768,077	+1.598%
2026-03-18	16.2600	16.2700	16.2500	16.2500	-0.062%	3,984,932	+1.723%
2026-03-17	16.2700	16.2700	16.2500	16.2600	+0.062%	2,849,080	+1.661%
2026-03-16	16.2600	16.2700	16.2450	16.2500	0.000%	2,113,856	+1.723%
2026-03-13	16.2700	16.2700	16.2400	16.2500	+0.062%	2,687,369	+1.723%
2026-03-12	16.2100	16.2700	16.2100	16.2400	+0.247%	3,549,920	+1.786%
2026-03-11	16.2500	16.2600	16.2000	16.2000	-0.369%	19,190,654	+2.037%
2026-03-10	16.2400	16.2800	16.2400	16.2600	+0.062%	1,305,204	+1.661%
2026-03-09	16.2100	16.2600	16.2100	16.2500	0.000%	1,574,040	+1.723%
2026-03-06	16.2400	16.2500	16.2100	16.2500	0.000%	3,746,337	+1.723%
2026-03-05	16.2400	16.2800	16.2200	16.2500	0.000%	3,679,955	+1.723%
2026-03-04	16.2500	16.3000	16.2250	16.2500	-0.062%	5,446,438	+1.723%
2026-03-03	16.2700	16.2850	16.2050	16.2600	+8.400%	10,669,751	+1.661%
2026-03-02	14.8000	15.0150	14.7800	15.0000	+0.200%	945,829	+10.200%
2026-02-27	14.7700	15.0800	14.7300	14.9700	+0.335%	916,343	+10.421%
2026-02-26	14.9600	15.0900	14.8100	14.9200	+0.134%	790,063	+10.791%
2026-02-25	14.8900	15.0350	14.8000	14.9000	+0.540%	642,275	+10.940%
2026-02-24	14.8000	14.9500	14.7200	14.8200	+0.271%	701,702	+11.538%
2026-02-23	15.1100	15.2300	14.6750	14.7800	-1.532%	1,572,535	+11.840%
2026-02-20	15.6200	15.6200	14.5300	15.0100	-6.654%	3,067,342	+10.127%
2026-02-19	16.2300	16.3400	16.0400	16.0800	-1.471%	1,276,394	+2.799%
2026-02-18	16.3900	16.5250	16.2500	16.3200	-0.366%	1,322,360	+1.287%
2026-02-17	16.4600	16.5850	16.3000	16.3800	0.000%	1,021,854	+0.916%
2026-02-13	16.3900	16.5200	16.2850	16.3800	+0.552%	1,000,484	+0.916%
2026-02-12	16.1400	16.4300	16.1400	16.2900	+0.370%	1,446,354	+1.473%
2026-02-11	15.9600	16.4100	15.8950	16.2300	+2.075%	1,267,059	+1.848%
2026-02-10	15.7300	15.9200	15.6400	15.9000	+1.662%	540,636	+3.962%
2026-02-09	15.6200	15.7100	15.5050	15.6400	-0.319%	590,389	+5.691%
2026-02-06	15.4900	15.7300	15.4900	15.6900	+1.422%	753,277	+5.354%
2026-02-05	15.2800	15.5900	15.2800	15.4700	+1.177%	1,002,266	+6.852%
2026-02-04	15.1500	15.4900	15.1500	15.2900	+1.393%	681,845	+8.110%
2026-02-03	15.1300	15.4600	14.9600	15.0800	0.000%	615,834	+9.615%
2026-02-02	15.0500	15.2350	15.0250	15.0800	+0.199%	551,449	+9.615%
2026-01-30	14.9700	15.1500	14.7800	15.0500	+0.333%	647,082	+9.834%
2026-01-29	14.7700	15.0350	14.7700	15.0000	+1.695%	690,635	+10.200%
2026-01-28	14.9600	15.0200	14.7450	14.7500	-1.338%	553,778	+12.068%
2026-01-27	15.1400	15.1750	14.8200	14.9500	-1.450%	694,102	+10.569%
2026-01-26	15.1400	15.3000	15.1200	15.1700	+0.132%	385,315	+8.965%
2026-01-23	15.2000	15.2990	15.0900	15.1500	-0.851%	495,325	+9.109%
2026-01-22	15.3800	15.4800	15.2100	15.2800	-0.326%	733,602	+8.181%
2026-01-21	15.3100	15.4300	15.1650	15.3300	+0.855%	594,860	+7.828%
2026-01-20	15.1700	15.3300	15.0500	15.2000	-1.042%	389,406	+8.750%
2026-01-16	15.2300	15.4000	15.0700	15.3600	-0.389%	596,071	+7.617%
2026-01-15	15.0900	15.4700	15.0200	15.4200	+2.255%	632,705	+7.198%
2026-01-14	14.7900	15.1000	14.7700	15.0800	+1.140%	458,260	+9.615%
2026-01-13	15.1600	15.1600	14.9100	14.9100	-1.584%	531,924	+10.865%
2026-01-12	15.1300	15.2050	14.9400	15.1500	-0.460%	459,921	+9.109%
2026-01-09	15.3500	15.3500	15.1300	15.2200	-0.262%	305,631	+8.607%
2026-01-08	15.1800	15.3450	15.1300	15.2600	+0.395%	606,178	+8.322%
2026-01-07	15.3500	15.4000	15.0950	15.2000	-1.170%	447,242	+8.750%
2026-01-06	15.0700	15.4650	15.0474	15.3800	+1.518%	690,772	+7.477%
2026-01-05	14.6500	15.1866	14.6500	15.1500	+2.227%	555,255	+9.109%
2026-01-02	14.8700	14.9280	14.7400	14.8200	-0.202%	617,376	+11.538%
2025-12-31	15.0700	15.0700	14.7500	14.8500	-0.669%	1,011,934	+11.313%
2025-12-30	14.8400	15.0000	14.7400	14.9500	+0.403%	643,772	+10.569%
2025-12-29	14.7400	14.9200	14.7300	14.8900	+0.812%	998,979	+11.014%
2025-12-26	14.8300	14.9000	14.7400	14.7700	-0.472%	616,044	+11.916%
2025-12-24	14.8700	14.8900	14.7300	14.8400	+0.135%	461,231	+11.388%
2025-12-23	14.8600	14.8900	14.7100	14.8200	-0.470%	1,176,319	+11.538%
2025-12-22	14.9800	15.1750	14.7450	14.8900	-0.799%	1,381,597	+11.014%
2025-12-19	14.9200	15.0700	14.9200	15.0100	-0.133%	2,792,781	+10.127%
2025-12-18	15.0300	15.1050	14.8000	15.0300	+0.133%	742,087	+9.980%
2025-12-17	15.2500	15.4100	14.9500	15.0100	-1.703%	1,429,812	+10.127%
2025-12-16	15.6600	15.7200	15.2000	15.2700	-2.366%	1,066,782	+8.251%
2025-12-15	15.4700	15.8000	15.2500	15.6400	+1.427%	1,758,624	+5.691%
2025-12-12	15.4600	15.4800	15.1800	15.4200	-0.130%	874,144	+7.198%
2025-12-11	15.2200	15.4600	15.1900	15.4400	+1.646%	1,032,398	+7.060%
2025-12-10	14.9500	15.3200	14.7800	15.1900	+2.152%	1,207,172	+8.822%
2025-12-09	14.8700	15.0300	14.7600	14.8700	-0.268%	1,260,782	+11.163%
2025-12-08	14.9200	14.9800	14.7845	14.9100	0.000%	935,248	+10.865%
2025-12-05	15.1300	15.1500	14.8450	14.9100	-0.798%	684,427	+10.865%
2025-12-04	15.1200	15.1800	14.9900	15.0300	-0.265%	908,429	+9.980%
2025-12-03	15.1400	15.3200	15.0000	15.0700	-0.594%	1,131,837	+9.688%
2025-12-02	15.4400	15.5500	15.0250	15.1600	-1.109%	1,111,465	+9.037%
2025-12-01	15.4000	15.5000	15.2100	15.3300	-1.033%	1,856,784	+7.828%
2025-11-28	15.4400	15.5700	15.2300	15.4900	+0.519%	517,344	+6.714%
2025-11-26	15.5900	15.7650	15.4100	15.4100	-1.028%	1,881,191	+7.268%
2025-11-25	15.9100	16.9900	15.1801	15.5700	+11.135%	3,702,498	+6.166%
2025-11-24	13.6650	14.0800	13.6000	14.0100	+2.637%	1,108,630	+17.987%
2025-11-21	13.1300	13.9300	12.9642	13.6500	+5.000%	1,082,221	+21.099%
2025-11-20	12.9200	13.2300	12.8400	13.0000	+1.483%	801,753	+27.154%
2025-11-19	12.7800	12.9950	12.6450	12.8100	+0.078%	838,182	+29.040%
2025-11-18	12.6900	12.8300	12.6050	12.8000	+0.471%	670,561	+29.141%
2025-11-17	13.0900	13.1800	12.6700	12.7400	-2.748%	1,047,355	+29.749%
2025-11-14	13.2600	13.3150	12.9400	13.1000	-1.504%	974,071	+26.183%
2025-11-13	13.4200	13.4850	13.1400	13.3000	-1.189%	987,885	+24.286%
2025-11-12	13.4100	13.6401	13.3600	13.4600	+0.149%	773,331	+22.808%
2025-11-11	13.4100	13.6500	13.3200	13.4400	+0.599%	706,696	+22.991%
2025-11-10	13.2000	13.4050	13.0500	13.3600	+0.225%	1,277,045	+23.728%
2025-11-07	13.3000	13.5100	13.2200	13.3300	+0.075%	1,061,476	+24.006%
2025-11-06	13.3100	13.4900	13.1250	13.3200	-1.114%	906,886	+24.099%
2025-11-05	13.2200	13.5750	13.1400	13.4700	+0.748%	1,037,647	+22.717%
2025-11-04	13.3200	13.8300	13.2100	13.3700	-0.373%	1,600,203	+23.635%
2025-11-03	13.6900	13.7650	13.1800	13.4200	-2.965%	1,478,861	+23.174%
2025-10-31	14.5900	14.5900	12.8700	13.8300	-2.606%	2,521,717	+19.523%
2025-10-30	14.0400	14.5300	14.0400	14.2000	-0.560%	2,003,788	+16.408%
2025-10-29	14.2500	14.6700	14.1200	14.2800	+0.422%	1,294,862	+15.756%
2025-10-28	14.3100	14.3600	13.9400	14.2200	+0.070%	736,448	+16.245%
2025-10-27	14.3400	14.4000	14.1800	14.2100	-0.560%	544,347	+16.327%
2025-10-24	14.3600	14.4450	14.1600	14.2900	+0.140%	652,560	+15.675%
2025-10-23	14.3000	14.4350	14.0700	14.2700	-0.140%	1,717,603	+15.837%
2025-10-22	13.9400	14.3500	13.8700	14.2900	+3.476%	874,431	+15.675%
2025-10-21	13.6700	13.9100	13.6400	13.8100	+0.145%	832,318	+19.696%
2025-10-20	13.5200	13.8099	13.4200	13.7900	+2.987%	746,026	+19.869%
2025-10-17	13.3100	13.4800	13.2500	13.3900	+0.225%	963,884	+23.450%
2025-10-16	13.5900	13.6700	13.3300	13.3600	-1.765%	773,573	+23.728%
2025-10-15	13.5300	13.6600	13.3832	13.6000	+1.341%	652,519	+21.544%
2025-10-14	13.0900	13.5250	12.9700	13.4200	+1.744%	917,331	+23.174%
2025-10-13	13.4400	13.4886	13.1800	13.1900	-0.976%	727,187	+25.322%
2025-10-10	13.7600	13.7600	13.2800	13.3200	-2.346%	1,183,995	+24.099%
2025-10-09	14.2200	14.2350	13.5800	13.6400	-4.213%	1,786,198	+21.188%
2025-10-08	14.3250	15.3500	14.2400	14.2400	+9.202%	3,882,155	+16.081%
2025-10-07	12.9800	13.1600	12.9200	13.0400	+0.231%	1,748,093	+26.764%
2025-10-06	12.9700	13.1250	12.8250	13.0100	+0.619%	1,432,711	+27.056%
2025-10-03	13.0500	13.5300	12.9050	12.9300	-0.154%	1,719,121	+27.842%
2025-10-02	12.9400	12.9950	12.7600	12.9500	+0.232%	1,483,033	+27.645%
2025-10-01	12.7300	12.9500	12.7200	12.9200	+0.623%	1,213,193	+27.941%
2025-09-30	12.4900	12.8400	12.4300	12.8400	+2.720%	1,086,270	+28.738%
2025-09-29	12.6600	12.6700	12.3800	12.5000	-1.108%	796,576	+32.240%
2025-09-26	12.4400	12.6500	12.4100	12.6400	+1.853%	809,918	+30.775%
2025-09-25	12.6600	12.7150	12.2800	12.4100	-2.052%	942,936	+33.199%
2025-09-24	12.5200	12.6950	12.4600	12.6700	+0.956%	807,631	+30.466%
2025-09-23	12.6600	12.9900	12.5000	12.5500	-0.947%	1,016,568	+31.713%
2025-09-22	12.3900	12.7450	12.3500	12.6700	+2.591%	1,057,539	+30.466%
2025-09-19	12.6600	12.6600	12.3450	12.3500	-2.217%	2,355,341	+33.846%
2025-09-18	12.3600	12.6600	12.3300	12.6300	+2.934%	1,182,519	+30.879%
2025-09-17	12.1800	12.6850	12.1750	12.2700	+1.154%	1,047,639	+34.719%
2025-09-16	12.2800	12.3600	12.0600	12.1300	-0.899%	815,993	+36.274%
2025-09-15	12.5400	12.6400	12.2040	12.2400	-2.158%	690,115	+35.049%
2025-09-12	12.7300	12.8450	12.5000	12.5100	-2.342%	489,917	+32.134%
2025-09-11	12.4800	12.8500	12.4400	12.8100	+2.809%	1,168,751	+29.040%
2025-09-10	12.7500	12.9300	12.2500	12.4600	-3.560%	1,149,558	+32.665%
2025-09-09	13.3200	13.3200	12.8900	12.9200	-2.491%	816,790	+27.941%
2025-09-08	13.1900	13.2700	13.0050	13.2500	+1.145%	1,068,067	+24.755%
2025-09-05	12.9900	13.3900	12.9800	13.1000	+0.692%	833,956	+26.183%
2025-09-04	12.9900	13.0200	12.8400	13.0100	+0.697%	861,815	+27.056%
2025-09-03	12.8900	12.9800	12.7000	12.9200	-0.768%	972,025	+27.941%
2025-09-02	12.9100	13.0650	12.8800	13.0200	+0.077%	765,271	+26.959%
2025-08-29	13.1100	13.1360	12.9200	13.0100	-0.230%	582,797	+27.056%
2025-08-28	13.1000	13.1227	12.8900	13.0400	-0.077%	912,663	+26.764%
2025-08-27	12.8200	13.1400	12.8000	13.0500	+1.636%	802,351	+26.667%
2025-08-26	13.1700	13.2900	12.7800	12.8400	-2.580%	916,847	+28.738%
2025-08-25	13.4000	13.4100	13.1200	13.1800	-1.788%	831,561	+25.417%
2025-08-22	13.0700	13.4900	12.9600	13.4200	+3.310%	985,367	+23.174%
2025-08-21	13.0300	13.1700	12.9350	12.9900	+0.464%	709,168	+27.252%
2025-08-20	12.9800	13.0800	12.8100	12.9300	+0.310%	782,145	+27.842%
2025-08-19	12.9400	13.0000	12.7950	12.8900	-0.463%	868,305	+28.239%
2025-08-18	12.8000	13.1100	12.7311	12.9500	+1.888%	1,051,568	+27.645%
2025-08-15	12.7200	12.7800	12.5300	12.7100	+0.873%	1,069,744	+30.055%
2025-08-14	12.5500	12.7000	12.4400	12.6000	-0.552%	977,904	+31.190%
2025-08-13	12.4700	12.8350	12.4200	12.6700	+2.177%	992,851	+30.466%
2025-08-12	12.1400	12.4700	12.1000	12.4000	+2.734%	1,118,772	+33.306%
2025-08-11	12.1200	12.2050	12.0000	12.0700	0.000%	1,510,915	+36.951%
2025-08-08	11.9000	12.1600	11.7300	12.0700	+1.429%	1,213,158	+36.951%
2025-08-07	12.1000	12.1300	11.7400	11.9000	-0.418%	1,335,460	+38.908%
2025-08-06	11.7100	12.0700	11.6500	11.9500	+1.529%	1,506,862	+38.326%
2025-08-05	12.0800	12.3300	11.7250	11.7700	-1.671%	1,896,346	+40.442%
2025-08-04	12.5500	12.6400	11.8400	11.9700	-4.773%	2,556,100	+38.095%
2025-08-01	15.1650	15.1650	12.3400	12.5700	-15.010%	2,860,683	+31.504%
2025-07-31	14.3800	15.0500	14.2900	14.7900	+2.141%	1,635,392	+11.765%
2025-07-30	14.2000	14.5500	14.1600	14.4800	+1.614%	776,297	+14.157%
2025-07-29	14.1700	14.3500	14.0100	14.2500	+0.707%	973,796	+16.000%
2025-07-28	14.1600	14.3300	14.0300	14.1500	-0.771%	748,781	+16.820%
2025-07-25	14.1600	14.2600	14.0000	14.2600	+0.849%	765,705	+15.919%
2025-07-24	14.6800	14.7799	14.1100	14.1400	-4.071%	807,196	+16.902%
2025-07-23	14.5500	14.7400	14.4000	14.7400	+2.361%	858,377	+12.144%
2025-07-22	14.6000	14.8700	14.3919	14.4000	-0.758%	666,692	+14.792%
2025-07-21	14.4700	14.5300	14.3000	14.5100	+0.904%	842,608	+13.921%
2025-07-18	14.7800	14.9300	14.3200	14.3800	-2.640%	828,252	+14.951%
2025-07-17	14.5500	14.8500	14.5100	14.7700	+1.512%	1,071,182	+11.916%
2025-07-16	14.6000	14.6550	14.3600	14.5500	-0.342%	1,084,796	+13.608%
2025-07-15	15.0100	15.0700	14.5200	14.6000	-2.210%	1,163,049	+13.219%
2025-07-14	14.6600	14.9400	14.6200	14.9300	+1.289%	892,039	+10.717%
2025-07-11	14.4800	14.8350	14.4400	14.7400	+0.890%	905,485	+12.144%
2025-07-10	14.5100	14.8300	14.3850	14.6100	+0.481%	1,300,357	+13.142%
2025-07-09	14.8500	14.9150	14.4800	14.5400	-2.022%	946,556	+13.686%
2025-07-08	14.7800	15.2600	14.7800	14.8400	+0.135%	958,007	+11.388%
2025-07-07	15.0900	15.1650	14.7850	14.8200	-2.114%	830,076	+11.538%
2025-07-03	15.1100	15.2300	15.0450	15.1400	+0.066%	378,248	+9.181%
2025-07-02	15.2500	15.2500	15.0000	15.1300	-0.787%	1,091,100	+9.253%
2025-07-01	15.0000	15.3600	14.8500	15.2500	+0.461%	968,343	+8.393%
2025-06-30	15.3100	15.4700	15.0950	15.1800	-0.589%	1,143,686	+8.893%
2025-06-27	15.1800	15.3700	15.0400	15.2700	+1.732%	3,252,857	+8.251%
2025-06-26	15.0800	15.3000	14.9001	15.0100	+0.671%	1,480,889	+10.127%
2025-06-25	15.1500	15.1500	14.8750	14.9100	-1.193%	1,287,889	+10.865%
2025-06-24	14.9700	15.1500	14.7900	15.0900	+1.343%	1,162,129	+9.543%
2025-06-23	14.7400	14.9500	14.5200	14.8900	+0.337%	1,085,089	+11.014%
2025-06-20	14.9600	15.0600	14.7718	14.8400	-0.536%	1,974,051	+11.388%
2025-06-18	14.7700	15.0850	14.6300	14.9200	+1.290%	1,685,815	+10.791%
2025-06-17	15.0400	15.1200	14.7200	14.7300	-3.156%	1,498,298	+12.220%
2025-06-16	15.1800	15.2600	14.7100	15.2100	+0.996%	1,223,325	+8.679%
2025-06-13	14.5200	15.2450	14.1300	15.0600	-0.921%	1,417,294	+9.761%
2025-06-12	15.2100	15.3100	15.0000	15.2000	+0.463%	1,448,399	+8.750%
2025-06-11	15.3900	15.6200	14.9950	15.1300	-1.817%	1,569,262	+9.253%
2025-06-10	15.6400	15.6400	15.2950	15.4100	-0.516%	814,286	+7.268%
2025-06-09	15.5100	15.6100	15.1450	15.4900	+0.324%	910,337	+6.714%
2025-06-06	15.5100	15.6000	15.3750	15.4400	+0.652%	620,376	+7.060%
2025-06-05	15.3100	15.3500	15.1400	15.3400	+0.656%	714,634	+7.757%
2025-06-04	15.3700	15.5000	15.2300	15.2400	-0.457%	900,791	+8.465%
2025-06-03	15.1400	15.4600	14.9600	15.3100	+1.123%	938,239	+7.969%
2025-06-02	15.2300	15.3400	15.0350	15.1400	-0.981%	800,689	+9.181%
2025-05-30	15.1100	15.5017	14.8500	15.2900	+0.791%	1,458,596	+8.110%
2025-05-29	14.6700	15.1700	14.6200	15.1700	+3.479%	1,804,388	+8.965%
2025-05-28	14.8500	15.0000	14.6100	14.6600	-1.677%	1,415,826	+12.756%
2025-05-27	14.6700	14.9200	14.3700	14.9100	+3.614%	3,797,439	+10.865%
2025-05-23	14.3200	14.6600	14.2700	14.3900	-0.690%	1,298,359	+14.871%
2025-05-22	14.6200	14.7900	14.2800	14.4900	-1.763%	1,737,557	+14.079%
2025-05-21	14.9600	15.0500	14.7500	14.7500	-2.447%	1,428,159	+12.068%
2025-05-20	15.1800	15.2650	15.0358	15.1200	-0.526%	810,406	+9.325%
2025-05-19	15.2200	15.3650	15.1150	15.2000	-0.977%	896,429	+8.750%
2025-05-16	15.3000	15.4150	15.1150	15.3500	+0.788%	1,031,066	+7.687%
2025-05-15	14.8100	15.2400	14.7300	15.2300	+2.421%	852,894	+8.536%
2025-05-14	15.0100	15.0600	14.8200	14.8700	-1.393%	1,026,320	+11.163%
2025-05-13	15.1700	15.2700	15.0050	15.0800	-1.050%	841,521	+9.615%
2025-05-12	15.1400	15.4600	15.0050	15.2400	+2.145%	912,195	+8.465%
2025-05-09	14.6900	15.0200	14.6700	14.9200	+1.566%	1,817,471	+10.791%
2025-05-08	15.0200	15.3100	14.6800	14.6900	-2.197%	2,040,368	+12.526%
2025-05-07	14.7800	15.1600	14.6700	15.0200	+3.945%	2,065,213	+10.053%
2025-05-06	14.6500	14.9200	14.3150	14.4500	-2.100%	2,478,799	+14.394%
2025-05-05	14.2100	15.1400	14.2100	14.7600	+3.506%	3,465,306	+11.992%
2025-05-02	16.4850	16.7000	14.0301	14.2600	-21.820%	4,344,695	+15.919%
2025-05-01	18.3400	18.5300	18.0652	18.2400	0.000%	1,338,912	-9.375%
2025-04-30	18.0800	18.4100	17.7300	18.2400	-0.923%	1,082,781	-9.375%
2025-04-29	18.0400	18.6050	17.9750	18.4100	+1.600%	1,176,292	-10.212%
2025-04-28	17.3200	18.3090	17.3200	18.1200	+4.438%	1,817,320	-8.775%
2025-04-25	17.0000	17.7500	16.8400	17.3500	+4.644%	1,250,997	-4.726%
2025-04-24	16.3100	16.7100	16.3000	16.5800	+1.655%	833,359	-0.302%
2025-04-23	16.2500	16.7350	16.2300	16.3100	+2.708%	590,189	+1.349%
2025-04-22	15.6400	15.9600	15.4200	15.8800	+2.717%	713,569	+4.093%
2025-04-21	16.1800	16.2600	15.1400	15.4600	-5.501%	906,026	+6.921%
2025-04-17	16.2800	16.4600	16.0101	16.3600	+0.184%	522,825	+1.039%
2025-04-16	16.6700	16.6700	16.1500	16.3300	+0.184%	691,438	+1.225%
2025-04-15	16.5100	16.7250	16.1000	16.3000	-2.043%	698,781	+1.411%
2025-04-14	16.8600	16.8600	16.3400	16.6400	+1.278%	1,401,528	-0.661%
2025-04-11	16.3900	16.7500	15.9800	16.4300	+0.061%	785,932	+0.609%
2025-04-10	16.6900	16.7800	16.0100	16.4200	-3.355%	826,661	+0.670%
2025-04-09	15.5000	17.2100	15.4900	16.9900	+7.873%	925,624	-2.707%
2025-04-08	16.1900	16.3200	15.4650	15.7500	+0.575%	924,381	+4.952%
2025-04-07	15.4900	16.3200	14.9850	15.6600	-0.949%	1,433,998	+5.556%
2025-04-04	15.6900	16.0700	15.3950	15.8100	-2.287%	1,585,101	+4.554%
2025-04-03	16.0800	16.4300	15.9150	16.1800	-2.998%	1,178,378	+2.163%
2025-04-02	16.2800	16.8500	16.2200	16.6800	+1.091%	798,862	-0.899%
2025-04-01	16.7000	16.7750	16.4450	16.5000	-1.198%	785,115	+0.182%
2025-03-31	16.6500	16.8400	16.5900	16.7000	-0.595%	1,250,978	-1.018%
2025-03-28	17.1100	17.1400	16.6700	16.8000	-1.351%	465,656	-1.607%
2025-03-27	16.9200	17.1900	16.8500	17.0300	+0.413%	486,965	-2.936%
2025-03-26	17.2300	17.2300	16.8100	16.9600	-0.644%	474,730	-2.535%
2025-03-25	16.9600	17.1850	16.9600	17.0700	+1.246%	686,542	-3.163%
2025-03-24	16.7300	16.9200	16.6150	16.8600	+1.812%	567,150	-1.957%
2025-03-21	16.6400	16.9200	16.4700	16.5600	-1.604%	2,277,212	-0.181%
2025-03-20	16.8700	17.0250	16.7600	16.8300	-0.883%	820,282	-1.783%
2025-03-19	16.9100	17.1500	16.7100	16.9800	+0.414%	891,856	-2.650%
2025-03-18	17.1900	17.4400	16.8300	16.9100	-1.686%	724,584	-2.247%
2025-03-17	16.6700	17.2100	16.6600	17.2000	+2.564%	842,676	-3.895%
2025-03-14	16.6800	17.0050	16.5900	16.7700	+1.146%	1,049,387	-1.431%
2025-03-13	16.8000	16.9100	16.4150	16.5800	-1.251%	756,399	-0.302%
2025-03-12	17.0400	17.2500	16.5800	16.7900	-1.119%	855,846	-1.549%
2025-03-11	17.5600	17.6200	16.9700	16.9800	-2.414%	879,650	-2.650%
2025-03-10	17.6600	18.0000	17.3100	17.4000	-2.793%	1,414,668	-5.000%
2025-03-07	18.0800	18.3100	17.8900	17.9000	-1.486%	871,613	-7.654%
2025-03-06	17.8300	18.1800	17.7700	18.1700	+0.721%	968,206	-9.026%
2025-03-05	17.6100	18.2150	17.5800	18.0400	+2.094%	1,119,352	-8.370%
2025-03-04	17.7300	18.0400	17.3100	17.6700	-1.340%	1,101,180	-6.452%
2025-03-03	18.1700	18.3700	17.7850	17.9100	-1.539%	1,231,732	-7.705%
2025-02-28	18.3400	18.4000	17.2600	18.1900	-1.463%	2,119,633	-9.126%
2025-02-27	18.3100	18.7600	18.3100	18.4600	-0.216%	911,261	-10.455%
2025-02-26	19.0500	19.3989	18.4450	18.5000	-3.495%	1,040,817	-10.649%
2025-02-25	18.5100	19.2800	18.3700	19.1700	+3.454%	1,672,414	-13.772%
2025-02-24	18.1900	18.6600	17.9150	18.5300	+4.808%	1,225,852	-10.793%
2025-02-21	18.4300	18.4300	16.2000	17.6800	-7.240%	3,100,538	-6.505%
2025-02-20	19.0800	19.3900	19.0100	19.0600	-0.987%	970,006	-13.274%
2025-02-19	18.8900	19.5400	18.8900	19.2500	+0.627%	634,228	-14.130%
2025-02-18	18.5900	19.2100	18.5821	19.1300	+2.574%	686,639	-13.591%
2025-02-14	18.7500	18.8800	18.5500	18.6500	-0.533%	468,716	-11.367%
2025-02-13	18.3700	18.8500	18.3700	18.7500	+2.796%	636,778	-11.840%
2025-02-12	18.7700	18.8000	18.2100	18.2400	-3.899%	512,563	-9.375%
2025-02-11	18.6500	19.0200	18.6500	18.9800	+1.335%	925,072	-12.908%
2025-02-10	18.9500	19.0700	18.6200	18.7300	-0.531%	569,812	-11.746%
2025-02-07	19.5900	19.8950	18.7700	18.8300	-3.634%	815,259	-12.215%
2025-02-06	20.2300	20.2300	19.2600	19.5400	-3.696%	1,000,440	-15.404%
2025-02-05	20.3100	20.3700	20.0500	20.2900	+0.495%	674,631	-18.531%
2025-02-04	20.0500	20.3300	20.0000	20.1900	+0.050%	679,677	-18.128%
2025-02-03	19.4300	20.3493	19.2900	20.1800	+2.593%	869,134	-18.087%
2025-01-31	19.7100	19.8570	19.4800	19.6700	-0.807%	663,307	-15.963%
2025-01-30	19.6600	19.9800	19.6200	19.8300	+1.173%	738,819	-16.641%
2025-01-29	20.2300	20.3700	19.5900	19.6000	-3.780%	643,875	-15.663%
2025-01-28	20.5600	20.8300	20.2050	20.3700	-0.049%	737,190	-18.851%
2025-01-27	19.6200	20.5650	19.5600	20.3800	+3.610%	1,038,505	-18.891%
2025-01-24	19.2400	19.7600	19.1550	19.6700	+2.023%	822,852	-15.963%
2025-01-23	19.2800	19.5700	19.0300	19.2800	-0.104%	836,112	-14.263%
2025-01-22	19.2100	19.3100	18.9200	19.3000	-0.155%	485,845	-14.352%
2025-01-21	19.2400	19.4250	19.1700	19.3300	+1.363%	709,434	-14.485%
2025-01-17	19.4200	19.4900	19.0000	19.0700	-0.574%	527,857	-13.319%
2025-01-16	19.1800	19.2800	18.9400	19.1800	-0.467%	562,180	-13.816%
2025-01-15	19.3800	19.4435	18.9900	19.2700	+1.850%	701,236	-14.219%
2025-01-14	18.7500	18.9400	18.5900	18.9200	+0.638%	658,720	-12.632%
2025-01-13	18.1600	18.8200	18.1350	18.8000	+2.901%	559,715	-12.074%
2025-01-10	18.3300	18.6200	18.2700	18.2700	-2.456%	599,589	-9.524%
2025-01-08	18.6500	18.9300	18.4600	18.7300	+0.483%	993,095	-11.746%
2025-01-07	18.5600	18.7900	18.3700	18.6400	+1.249%	1,397,819	-11.320%