Dark

HBNC
Horizon Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Sep 19, 2025 3:59:56 PM EDT

16.52USD-1.900%(-0.32)635,786

16.50Bid 16.52Ask 0.02Spread

Pre-market

0.00USD-100.000%(-16.84)0

After-hours

Sep 19, 2025 4:00:30 PM EDT

16.50USD-0.121%(-0.02)6,156

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	16.8400	16.8400	16.4550	16.5000	-2.019%	635,786	0.000%
2025-09-18	16.2100	16.8500	16.1700	16.8400	+4.402%	305,810	-2.019%
2025-09-17	16.1400	16.6200	16.0300	16.1300	0.000%	326,551	+2.294%
2025-09-16	16.2200	16.4741	15.9600	16.1300	-0.738%	450,262	+2.294%
2025-09-15	16.3600	16.3900	16.1200	16.2500	0.000%	271,212	+1.538%
2025-09-12	16.4000	16.4900	16.1100	16.2500	-1.096%	200,446	+1.538%
2025-09-11	16.4400	16.4500	16.2400	16.4300	+0.367%	215,447	+0.426%
2025-09-10	16.4400	16.5450	16.3200	16.3700	-0.365%	160,420	+0.794%
2025-09-09	16.6000	16.6600	16.3800	16.4300	-1.203%	216,403	+0.426%
2025-09-08	16.6400	16.7000	16.0600	16.6300	-0.120%	175,129	-0.782%
2025-09-05	16.8800	17.0250	16.5400	16.6500	-1.011%	297,919	-0.901%
2025-09-04	16.7500	16.8200	16.4900	16.8200	+1.082%	219,896	-1.902%
2025-09-03	16.6600	16.8650	16.4600	16.6400	-0.597%	269,277	-0.841%
2025-09-02	16.8600	16.9300	16.6000	16.7400	-0.712%	401,632	-1.434%
2025-08-29	16.8500	16.9150	16.7150	16.8600	-0.118%	363,033	-2.135%
2025-08-28	16.6400	16.9100	16.4700	16.8800	+1.687%	477,156	-2.251%
2025-08-27	16.2500	16.6500	16.2500	16.6000	+1.529%	720,223	-0.602%
2025-08-26	16.1000	16.5100	15.7100	16.3500	+4.406%	1,587,023	+0.917%
2025-08-25	15.6200	15.7100	15.5600	15.6600	+0.064%	995,269	+5.364%
2025-08-22	15.2700	15.8400	15.2000	15.6500	+3.369%	1,632,014	+5.431%
2025-08-21	15.3000	15.3500	14.8350	15.1400	-5.729%	1,917,290	+8.983%
2025-08-20	16.0800	16.1400	15.9550	16.0600	+0.125%	186,076	+2.740%
2025-08-19	16.0400	16.2700	16.0300	16.0400	+0.125%	107,035	+2.868%
2025-08-18	15.9200	16.0450	15.8300	16.0200	+0.439%	116,343	+2.996%
2025-08-15	16.2500	16.2500	15.9200	15.9500	-1.422%	267,076	+3.448%
2025-08-14	16.0100	16.2200	15.9800	16.1800	-0.431%	133,093	+1.978%
2025-08-13	16.0700	16.2700	16.0500	16.2500	+1.626%	193,328	+1.538%
2025-08-12	15.4400	16.0300	15.2950	15.9900	+4.442%	185,096	+3.189%
2025-08-11	15.2800	15.4500	15.1900	15.3100	+0.591%	129,174	+7.773%
2025-08-08	15.1700	15.2900	15.0100	15.2200	+1.264%	117,791	+8.410%
2025-08-07	15.3700	15.3700	14.9800	15.0300	-1.248%	155,248	+9.780%
2025-08-06	15.4100	15.4450	15.2050	15.2200	-1.105%	132,757	+8.410%
2025-08-05	15.2700	15.4000	15.0700	15.3900	+1.250%	180,711	+7.212%
2025-08-04	15.0200	15.2100	14.9800	15.2000	+1.266%	173,043	+8.553%
2025-08-01	15.2800	15.2800	14.8800	15.0100	-3.099%	266,966	+9.927%
2025-07-31	15.9400	15.9400	15.3900	15.4900	-1.588%	356,367	+6.520%
2025-07-30	16.0600	16.0795	15.4900	15.7400	-1.502%	320,448	+4.828%
2025-07-29	16.0400	16.0400	15.6900	15.9800	+0.125%	399,130	+3.254%
2025-07-28	15.6400	15.9800	15.5600	15.9600	+2.177%	271,522	+3.383%
2025-07-25	15.4800	15.7000	15.2500	15.6200	+1.100%	280,900	+5.634%
2025-07-24	15.8900	16.0000	15.3200	15.4500	-3.013%	238,757	+6.796%
2025-07-23	16.0400	16.0400	15.7700	15.9300	+0.063%	127,641	+3.578%
2025-07-22	15.5700	16.1200	15.5700	15.9200	+0.442%	150,309	+3.643%
2025-07-21	15.9700	16.1250	15.8300	15.8500	-0.440%	102,745	+4.101%
2025-07-18	15.9800	16.0450	15.7600	15.9200	+0.252%	159,243	+3.643%
2025-07-17	15.6400	15.9100	15.6400	15.8800	+1.535%	248,537	+3.904%
2025-07-16	15.5700	15.7000	15.2900	15.6400	+1.427%	221,919	+5.499%
2025-07-15	15.8600	15.9700	15.3600	15.4200	-2.652%	197,338	+7.004%
2025-07-14	15.6600	15.8700	15.3700	15.8400	+0.827%	199,017	+4.167%
2025-07-11	15.8400	15.8599	15.6800	15.7100	-1.628%	139,025	+5.029%
2025-07-10	15.9700	16.1250	15.8700	15.9700	-0.063%	138,947	+3.319%
2025-07-09	16.2100	16.2171	15.9000	15.9800	-0.560%	115,778	+3.254%
2025-07-08	16.1500	16.3350	16.0500	16.0700	-0.062%	204,049	+2.676%
2025-07-07	16.2200	16.4500	15.7100	16.0800	-1.891%	157,252	+2.612%
2025-07-03	16.1900	16.4900	16.1400	16.3900	+0.676%	90,167	+0.671%
2025-07-02	16.0300	16.3200	15.8524	16.2800	+2.583%	201,313	+1.351%
2025-07-01	15.2400	16.1000	15.2400	15.8700	+3.186%	149,427	+3.970%
2025-06-30	15.5100	15.6900	15.3450	15.3800	-0.710%	176,419	+7.282%
2025-06-27	15.4800	15.6100	15.3500	15.4900	+0.389%	349,869	+6.520%
2025-06-26	15.1000	15.4950	15.0600	15.4300	+2.457%	209,864	+6.935%
2025-06-25	15.1500	15.1900	15.0200	15.0600	-0.921%	123,330	+9.562%
2025-06-24	14.9400	15.4400	14.9400	15.2000	+0.729%	124,089	+8.553%
2025-06-23	14.4800	15.1100	14.4750	15.0900	+3.356%	151,090	+9.344%
2025-06-20	14.5900	14.6700	14.4450	14.6000	+0.968%	265,714	+13.014%
2025-06-18	14.3800	14.6350	14.3400	14.4600	0.000%	108,374	+14.108%
2025-06-17	14.4300	14.6200	14.4300	14.4600	-1.027%	173,097	+14.108%
2025-06-16	14.9800	14.9800	14.5700	14.6100	+0.068%	194,242	+12.936%
2025-06-13	14.8700	15.0200	14.5800	14.6000	-3.567%	130,826	+13.014%
2025-06-12	15.0300	15.1550	14.7948	15.1400	0.000%	140,078	+8.983%
2025-06-11	15.3300	15.3400	15.0800	15.1400	-0.981%	148,883	+8.983%
2025-06-10	15.1300	15.3500	15.0700	15.2900	+1.393%	156,910	+7.914%
2025-06-09	14.8300	15.1250	14.7100	15.0800	+1.686%	144,258	+9.416%
2025-06-06	15.2000	15.2000	14.6200	14.8300	+2.276%	165,512	+11.261%
2025-06-05	14.6500	14.6500	14.3959	14.5000	-1.159%	113,566	+13.793%
2025-06-04	15.2000	15.2000	14.6400	14.6700	-2.135%	119,832	+12.474%
2025-06-03	14.7600	15.1100	14.5475	14.9900	+1.284%	157,027	+10.073%
2025-06-02	14.8400	14.9600	14.7000	14.8000	-0.270%	256,442	+11.486%
2025-05-30	15.0500	15.0600	14.7400	14.8400	-0.269%	267,139	+11.186%
2025-05-29	14.8000	14.8800	14.7000	14.8800	+0.745%	158,328	+10.887%
2025-05-28	14.9800	15.1100	14.7450	14.7700	-1.730%	102,796	+11.713%
2025-05-27	14.8500	15.1800	14.7000	15.0300	+2.245%	114,051	+9.780%
2025-05-23	14.9900	14.9900	14.4800	14.7000	-0.609%	127,879	+12.245%
2025-05-22	14.9000	15.0700	14.7700	14.7900	-1.988%	126,599	+11.562%
2025-05-21	15.4700	15.6500	15.0700	15.0900	-3.824%	143,823	+9.344%
2025-05-20	15.6400	15.7800	15.5900	15.6900	0.000%	104,023	+5.163%
2025-05-19	15.6100	15.7500	15.5600	15.6900	-0.696%	108,899	+5.163%
2025-05-16	15.8500	15.9300	15.7600	15.8000	-0.504%	150,325	+4.430%
2025-05-15	15.7400	15.9400	15.5500	15.8800	+0.698%	109,888	+3.904%
2025-05-14	15.7300	15.8150	15.6250	15.7700	-0.190%	143,630	+4.629%
2025-05-13	15.8400	15.8900	15.6900	15.8000	+0.701%	116,430	+4.430%
2025-05-12	15.7600	15.9800	15.5850	15.6900	+3.633%	138,098	+5.163%
2025-05-09	15.0900	15.4300	15.0900	15.1400	-1.175%	107,609	+8.983%
2025-05-08	15.0200	15.4000	14.9600	15.3200	+2.750%	122,811	+7.702%
2025-05-07	14.7500	15.1750	14.7500	14.9100	-0.134%	153,596	+10.664%
2025-05-06	14.9300	15.0600	14.8500	14.9300	-1.126%	129,043	+10.516%
2025-05-05	15.1000	15.2900	14.9300	15.1000	0.000%	126,769	+9.272%
2025-05-02	14.7500	15.1050	14.7500	15.1000	+2.442%	128,717	+9.272%
2025-05-01	14.6900	14.9000	14.5450	14.7400	+0.409%	127,585	+11.940%
2025-04-30	14.5600	14.9100	14.5000	14.6800	-1.078%	140,180	+12.398%
2025-04-29	14.6500	14.8784	14.6500	14.8400	+0.678%	110,228	+11.186%
2025-04-28	14.5600	14.7900	14.4900	14.7400	+1.236%	158,140	+11.940%
2025-04-25	14.6500	14.6500	14.3500	14.5600	-1.821%	201,252	+13.324%
2025-04-24	14.2300	15.3600	14.1300	14.8300	+4.584%	244,745	+11.261%
2025-04-23	14.2500	14.5300	14.0400	14.1800	+1.722%	151,136	+16.361%
2025-04-22	13.6600	14.0500	13.5300	13.9400	+3.336%	151,705	+18.364%
2025-04-21	13.3800	13.5650	13.2950	13.4900	-0.443%	195,688	+22.313%
2025-04-17	13.3700	13.6747	13.1000	13.5500	+1.422%	185,992	+21.771%
2025-04-16	13.2900	13.3800	13.2000	13.3600	+0.527%	113,688	+23.503%
2025-04-15	13.0400	13.4900	13.0400	13.2900	+2.074%	125,081	+24.153%
2025-04-14	13.0900	13.2000	12.7100	13.0200	+0.774%	219,184	+26.728%
2025-04-11	12.8300	13.0600	12.7000	12.9200	-0.692%	205,887	+27.709%
2025-04-10	13.5200	13.6450	12.7900	13.0100	-6.133%	200,643	+26.826%
2025-04-09	13.3700	14.2300	12.8101	13.8600	+4.841%	315,956	+19.048%
2025-04-08	13.6500	13.8300	13.0350	13.2200	-0.527%	231,655	+24.811%
2025-04-07	12.8400	13.9500	12.7000	13.2900	0.000%	269,471	+24.153%
2025-04-04	13.1000	13.3850	12.7800	13.2900	-4.113%	286,699	+24.153%
2025-04-03	14.5400	14.9000	13.8200	13.8600	-9.174%	292,897	+19.048%
2025-04-02	14.9000	15.2800	14.8200	15.2600	+0.926%	134,306	+8.126%
2025-04-01	14.9600	15.1700	14.8300	15.1200	+0.265%	141,991	+9.127%
2025-03-31	15.0500	15.2100	14.9100	15.0800	-0.528%	232,974	+9.416%
2025-03-28	15.4900	15.5400	15.0500	15.1600	-2.320%	121,082	+8.839%
2025-03-27	15.5200	15.6200	15.4150	15.5200	0.000%	115,732	+6.314%
2025-03-26	15.4800	15.6600	15.4200	15.5200	+0.714%	108,608	+6.314%
2025-03-25	15.6700	15.6950	15.3900	15.4100	-1.910%	154,384	+7.073%
2025-03-24	15.5500	15.7300	15.5100	15.7100	+2.814%	135,004	+5.029%
2025-03-21	15.5400	15.6200	15.2400	15.2800	-2.114%	373,569	+7.984%
2025-03-20	15.5200	15.8900	15.5000	15.6100	-0.510%	116,366	+5.701%
2025-03-19	15.6700	15.8100	15.5200	15.6900	-0.064%	140,013	+5.163%
2025-03-18	15.5900	15.7000	15.5000	15.7000	+0.641%	140,710	+5.096%
2025-03-17	15.5900	15.8000	15.5000	15.6000	-0.192%	140,051	+5.769%
2025-03-14	15.3900	15.6400	15.2900	15.6300	+2.694%	203,483	+5.566%
2025-03-13	15.3500	15.5250	15.1900	15.2200	-0.847%	130,045	+8.410%
2025-03-12	15.2400	15.4700	15.1000	15.3500	+1.588%	144,685	+7.492%
2025-03-11	15.4000	15.5750	15.1000	15.1100	-1.242%	155,834	+9.199%
2025-03-10	15.6200	15.8950	15.2700	15.3000	-4.195%	198,361	+7.843%
2025-03-07	16.1300	16.1750	15.7500	15.9700	-0.931%	121,077	+3.319%
2025-03-06	16.1300	16.2800	15.8600	16.1200	-1.165%	207,597	+2.357%
2025-03-05	16.5000	16.8700	16.0900	16.3100	-0.609%	260,237	+1.165%
2025-03-04	16.6100	16.8550	16.3424	16.4100	-3.471%	261,960	+0.548%
2025-03-03	17.0300	17.2400	16.9600	17.0000	-0.235%	191,388	-2.941%
2025-02-28	16.3200	17.0900	16.2000	17.0400	+2.527%	331,877	-3.169%
2025-02-27	16.1100	16.6700	16.0500	16.6200	+0.544%	87,304	-0.722%
2025-02-26	16.6300	16.8200	16.1600	16.5300	-0.840%	126,464	-0.181%
2025-02-25	16.5900	16.8700	16.5100	16.6700	+1.337%	155,127	-1.020%
2025-02-24	16.9100	16.9100	16.4500	16.4500	-1.908%	126,405	+0.304%
2025-02-21	17.1900	17.2400	16.7100	16.7700	-1.411%	204,832	-1.610%
2025-02-20	17.0900	17.1750	16.4900	17.0100	-0.990%	101,741	-2.998%
2025-02-19	16.6900	17.2600	16.6500	17.1800	-0.579%	88,914	-3.958%
2025-02-18	16.7500	17.4850	16.5100	17.2800	+0.465%	123,779	-4.514%
2025-02-14	16.9000	17.6200	16.7000	17.2000	-0.750%	77,066	-4.070%
2025-02-13	16.6900	17.4100	16.6900	17.3300	+0.289%	95,120	-4.789%
2025-02-12	17.4000	17.5100	17.2600	17.2800	-2.703%	112,294	-4.514%
2025-02-11	17.2100	17.7600	17.2100	17.7600	+2.186%	88,578	-7.095%
2025-02-10	17.2600	17.6300	17.1800	17.3800	-0.401%	165,996	-5.063%
2025-02-07	17.5800	17.6150	16.9900	17.4500	-0.739%	265,532	-5.444%
2025-02-06	16.6300	17.6400	16.4700	17.5800	+2.269%	129,390	-6.143%
2025-02-05	17.1200	17.2600	16.9500	17.1900	+1.416%	105,121	-4.014%
2025-02-04	16.5400	16.9700	16.5000	16.9500	+2.479%	161,151	-2.655%
2025-02-03	16.2900	16.7900	16.1500	16.5400	-1.489%	129,660	-0.242%
2025-01-31	16.8100	17.0500	16.6750	16.7900	-0.297%	168,176	-1.727%
2025-01-30	17.1400	17.1500	16.7200	16.8400	-0.649%	102,729	-2.019%
2025-01-29	17.0000	17.3400	16.7700	16.9500	-0.118%	119,748	-2.655%
2025-01-28	17.0200	17.1600	16.8750	16.9700	-0.934%	236,050	-2.770%
2025-01-27	16.7000	17.3150	16.4700	17.1300	+3.380%	239,505	-3.678%
2025-01-24	16.3800	16.7000	16.3750	16.5700	+0.852%	256,768	-0.422%
2025-01-23	15.4900	16.4400	15.4900	16.4300	+4.650%	318,789	+0.426%
2025-01-22	15.8100	15.9200	15.5200	15.7000	-1.567%	168,422	+5.096%
2025-01-21	16.0200	16.1300	15.8700	15.9500	+0.758%	141,878	+3.448%
2025-01-17	15.7900	16.0700	15.6000	15.8300	+1.280%	145,727	+4.232%
2025-01-16	15.7200	15.8200	15.4900	15.6300	-0.825%	126,059	+5.566%
2025-01-15	16.1200	16.2200	15.6000	15.7600	+1.285%	130,771	+4.695%
2025-01-14	15.1500	15.5600	15.0850	15.5600	+3.526%	171,498	+6.041%
2025-01-13	14.8900	15.0900	14.7900	15.0300	+0.200%	161,049	+9.780%
2025-01-10	15.3200	15.5000	14.8200	15.0000	-3.846%	172,578	+10.000%
2025-01-08	15.5200	15.7045	15.4400	15.6000	-0.256%	97,249	+5.769%
2025-01-07	15.9100	15.9100	15.4300	15.6400	-0.887%	137,638	+5.499%
2025-01-06	15.7500	16.1500	15.7500	15.7800	+0.063%	172,301	+4.563%
2025-01-03	15.7700	15.8200	15.3800	15.7700	-0.379%	139,637	+4.629%
2025-01-02	16.2400	16.3800	15.7500	15.8300	-1.738%	184,955	+4.232%
2024-12-31	16.2000	16.4300	16.0300	16.1100	+0.311%	148,584	+2.421%
2024-12-30	16.0300	16.1500	15.8600	16.0600	-0.186%	92,487	+2.740%
2024-12-27	16.2300	16.4000	16.0000	16.0900	-1.590%	117,173	+2.548%
2024-12-26	16.2100	16.3750	16.1300	16.3500	0.000%	75,895	+0.917%
2024-12-24	16.2900	16.3800	16.1800	16.3500	+0.677%	93,444	+0.917%
2024-12-23	16.3500	16.3900	16.0900	16.2400	-1.456%	137,025	+1.601%
2024-12-20	16.0800	16.6700	16.0800	16.4800	+1.854%	492,694	+0.121%
2024-12-19	16.5600	16.9700	16.1500	16.1800	-0.553%	170,913	+1.978%
2024-12-18	17.5400	17.6200	16.1600	16.2700	-6.117%	241,764	+1.414%
2024-12-17	17.6500	17.9500	17.2606	17.3300	-2.476%	146,535	-4.789%
2024-12-16	17.6400	17.8300	17.5900	17.7700	+1.023%	144,563	-7.147%
2024-12-13	17.5800	17.6900	17.4150	17.5900	-0.227%	136,059	-6.197%
2024-12-12	17.7800	17.8299	17.4000	17.6300	-0.788%	134,504	-6.410%
2024-12-11	18.0100	18.1500	17.6500	17.7700	+0.056%	205,718	-7.147%
2024-12-10	17.6800	17.9400	17.3800	17.7600	+0.909%	127,808	-7.095%
2024-12-09	18.0000	18.0000	17.5800	17.6000	-1.840%	142,818	-6.250%
2024-12-06	18.1200	18.1200	17.7550	17.9300	-0.939%	121,186	-7.975%
2024-12-05	18.2500	18.5400	18.0700	18.1000	-0.876%	106,631	-8.840%
2024-12-04	18.0000	18.2700	17.8466	18.2600	+1.501%	97,441	-9.639%
2024-12-03	18.2700	18.3300	17.9400	17.9900	-1.371%	109,847	-8.282%
2024-12-02	18.2400	18.4100	17.9900	18.2400	-0.273%	131,466	-9.539%
2024-11-29	18.5900	18.6900	18.0800	18.2900	-0.598%	111,471	-9.787%
2024-11-27	18.6700	18.7300	18.3900	18.4000	-1.022%	147,533	-10.326%
2024-11-26	18.5700	18.9050	18.5700	18.5900	+0.108%	195,816	-11.243%
2024-11-25	18.9200	19.1800	18.5500	18.5700	+0.243%	254,681	-11.147%
2024-11-22	18.4000	18.6000	18.2700	18.5250	+1.340%	165,922	-10.931%
2024-11-21	18.2300	18.4900	18.1450	18.2800	+1.162%	238,415	-9.737%
2024-11-20	17.9300	18.0700	17.7600	18.0700	+0.166%	160,345	-8.688%
2024-11-19	17.9500	18.1600	17.8900	18.0400	-0.661%	187,592	-8.537%
2024-11-18	18.3000	18.3600	18.0500	18.1600	-0.602%	216,287	-9.141%
2024-11-15	18.5900	18.6500	18.1300	18.2700	-1.083%	159,909	-9.688%
2024-11-14	18.5900	18.6150	18.3000	18.4700	+0.163%	178,526	-10.666%
2024-11-13	18.8000	18.8500	18.4400	18.4400	-0.700%	153,483	-10.521%
2024-11-12	18.5600	18.8550	18.4800	18.5700	-1.013%	197,312	-11.147%
2024-11-11	18.3300	18.8200	18.2000	18.7600	+4.164%	142,914	-12.047%
2024-11-08	17.8600	18.0500	17.6400	18.0100	+1.637%	146,261	-8.384%
2024-11-07	18.1500	18.2700	17.5000	17.7200	-3.169%	183,829	-6.885%
2024-11-06	17.0000	18.4450	16.9250	18.3000	+11.449%	561,063	-9.836%
2024-11-05	16.0000	16.4500	15.9350	16.4200	+2.818%	99,023	+0.487%
2024-11-04	16.0400	16.0400	15.7100	15.9700	-0.869%	137,826	+3.319%
2024-11-01	16.1000	16.3100	15.9500	16.1100	+0.562%	132,966	+2.421%
2024-10-31	16.3300	16.3600	16.0200	16.0200	-2.078%	121,097	+2.996%
2024-10-30	16.1400	16.7200	16.1400	16.3600	+1.050%	106,081	+0.856%
2024-10-29	16.1100	16.2900	16.0300	16.1900	-0.431%	117,802	+1.915%
2024-10-28	16.1200	16.3750	16.0200	16.2600	+2.200%	112,906	+1.476%
2024-10-25	16.2100	16.2400	15.6800	15.9100	-0.687%	137,971	+3.708%
2024-10-24	15.3100	16.0900	15.3100	16.0200	+6.023%	231,255	+2.996%
2024-10-23	15.0000	15.2150	14.9000	15.1100	-0.198%	142,771	+9.199%
2024-10-22	14.9200	15.1700	14.9200	15.1400	+1.203%	126,227	+8.983%
2024-10-21	15.7300	16.0100	14.8600	14.9600	-4.592%	152,898	+10.294%
2024-10-18	15.9200	16.0300	15.6300	15.6800	-1.197%	306,004	+5.230%
2024-10-17	15.7900	15.8952	15.6000	15.8700	+0.443%	109,782	+3.970%
2024-10-16	15.8300	16.0400	15.7500	15.8000	+1.152%	146,126	+4.430%
2024-10-15	15.4300	16.0500	15.3550	15.6200	+1.693%	104,764	+5.634%
2024-10-14	15.2200	15.4850	15.0610	15.3600	+0.854%	86,287	+7.422%
2024-10-11	14.7500	15.3000	14.7500	15.2300	+4.244%	131,385	+8.339%
2024-10-10	14.5000	14.6600	14.4400	14.6100	-0.341%	156,557	+12.936%
2024-10-09	14.5400	14.8200	14.5200	14.6600	+0.618%	162,144	+12.551%
2024-10-08	14.7500	14.8300	14.5500	14.5700	-1.354%	98,054	+13.246%
2024-10-07	14.7400	14.8200	14.6500	14.7700	-0.337%	70,506	+11.713%
2024-10-04	14.8800	15.0400	14.7200	14.8200	+0.885%	122,642	+11.336%
2024-10-03	14.7300	14.8500	14.6250	14.6900	-1.011%	137,481	+12.321%
2024-10-02	14.7800	15.1600	14.7700	14.8400	-0.536%	103,889	+11.186%
2024-10-01	15.5200	15.6400	14.8850	14.9200	-4.051%	123,921	+10.590%
2024-09-30	15.0100	15.6200	14.9300	15.5500	+4.153%	190,175	+6.109%
2024-09-27	15.2500	15.3500	14.9100	14.9300	-1.322%	184,770	+10.516%
2024-09-26	15.4400	15.4400	15.1200	15.1300	-0.329%	142,391	+9.055%
2024-09-25	15.5400	15.5400	15.1700	15.1800	-2.317%	117,144	+8.696%
2024-09-24	15.7100	15.8200	15.5000	15.5400	-1.396%	127,681	+6.178%
2024-09-23	15.8000	15.9500	15.6600	15.7600	-0.063%	183,507	+4.695%
2024-09-20	16.5000	16.5600	15.6100	15.7700	-4.828%	663,831	+4.629%
2024-09-19	16.6300	16.6300	16.0700	16.5700	+2.983%	161,092	-0.422%
2024-09-18	16.1300	16.6400	15.8500	16.0900	+0.249%	174,985	+2.548%
2024-09-17	16.2700	16.5700	15.9900	16.0500	-0.062%	164,323	+2.804%
2024-09-16	15.8200	16.1900	15.7000	16.0600	+1.517%	109,427	+2.740%
2024-09-13	15.6300	15.8300	15.5550	15.8200	+2.861%	89,038	+4.298%
2024-09-12	15.4400	15.4900	15.2700	15.3800	+0.130%	78,290	+7.282%
2024-09-11	15.3900	15.4300	15.0000	15.3600	-1.412%	100,835	+7.422%
2024-09-10	15.6000	15.6600	15.2500	15.5800	+0.451%	112,864	+5.905%
2024-09-09	15.5000	15.8000	15.2400	15.5100	+0.194%	129,517	+6.383%
2024-09-06	15.9100	15.9585	15.3900	15.4800	-2.457%	85,404	+6.589%
2024-09-05	16.0200	16.0300	15.7000	15.8700	+0.126%	98,793	+3.970%
2024-09-04	15.9300	16.1100	15.7600	15.8500	-0.876%	122,536	+4.101%
2024-09-03	15.9000	16.0300	15.8100	15.9900	-0.187%	130,755	+3.189%
2024-08-30	15.7000	16.0400	15.7000	16.0200	+1.136%	90,942	+2.996%
2024-08-29	15.9700	16.0199	15.7400	15.8400	-0.690%	122,539	+4.167%
2024-08-28	15.6700	16.0000	15.6700	15.9500	+1.787%	114,803	+3.448%
2024-08-27	15.7300	15.7500	15.5750	15.6700	-1.011%	65,060	+5.297%
2024-08-26	16.0700	16.1500	15.8200	15.8300	+0.317%	107,564	+4.232%
2024-08-23	14.9900	16.1500	14.9900	15.7800	+5.835%	206,523	+4.563%
2024-08-22	14.8500	15.0700	14.8200	14.9100	+0.134%	73,477	+10.664%
2024-08-21	14.8800	14.9100	14.6200	14.8900	+0.608%	91,227	+10.813%
2024-08-20	15.0500	15.0500	14.7900	14.8000	-1.661%	113,644	+11.486%
2024-08-19	15.0000	15.1000	14.7525	15.0500	+0.333%	91,071	+9.635%
2024-08-16	14.6400	15.0300	14.5000	15.0000	+2.319%	127,414	+10.000%
2024-08-15	14.5400	14.8500	14.5300	14.6600	+3.604%	158,297	+12.551%
2024-08-14	14.3400	14.3400	14.0100	14.1500	-0.910%	78,653	+16.608%
2024-08-13	14.1000	14.3090	13.9500	14.2800	+1.854%	88,484	+15.546%
2024-08-12	14.2800	14.4800	13.9100	14.0200	-1.198%	113,120	+17.689%
2024-08-09	14.3800	14.4000	14.0300	14.1900	-1.595%	117,132	+16.279%
2024-08-08	14.3700	14.5300	14.1500	14.4200	+1.764%	111,897	+14.424%
2024-08-07	14.3500	14.4900	14.1300	14.1700	+0.496%	139,807	+16.443%
2024-08-06	14.1300	14.3200	13.9800	14.1000	-0.071%	113,148	+17.021%
2024-08-05	13.7400	14.3700	13.6500	14.1100	-3.883%	246,728	+16.938%
2024-08-02	14.5100	14.8900	14.3600	14.6800	-2.846%	182,998	+12.398%
2024-08-01	15.4100	15.8550	14.9700	15.1100	-5.385%	257,359	+9.199%
2024-07-31	16.0900	16.6000	15.5900	15.9700	-0.931%	250,932	+3.319%
2024-07-30	16.0300	16.2600	15.5900	16.1200	+1.447%	196,269	+2.357%
2024-07-29	16.5000	16.5100	15.8800	15.8900	-2.932%	226,569	+3.839%
2024-07-26	16.3800	16.6200	16.0200	16.3700	+0.429%	214,383	+0.794%
2024-07-25	15.3900	16.4600	14.5400	16.3000	+8.019%	493,438	+1.227%
2024-07-24	15.3800	15.5600	15.0500	15.0900	-1.822%	217,748	+9.344%
2024-07-23	14.9200	15.5300	14.6900	15.3700	+2.126%	266,574	+7.352%
2024-07-22	14.7100	15.1100	14.4500	15.0500	+2.451%	133,688	+9.635%
2024-07-19	14.7600	15.1700	14.5800	14.6900	-0.339%	175,954	+12.321%
2024-07-18	14.9200	15.2400	14.6500	14.7400	-2.190%	233,198	+11.940%
2024-07-17	14.7200	15.2200	14.7200	15.0700	+1.209%	262,257	+9.489%
2024-07-16	14.2900	14.9200	14.1850	14.8900	+5.603%	247,210	+10.813%
2024-07-15	13.8600	14.1700	13.8600	14.1000	+3.867%	226,897	+17.021%
2024-07-12	13.5600	13.6800	13.4000	13.5750	+1.457%	201,427	+21.547%
2024-07-11	12.9800	13.4400	12.8500	13.3800	+6.022%	258,818	+23.318%
2024-07-10	12.2600	12.6300	12.2600	12.6200	+2.852%	132,471	+30.745%
2024-07-09	12.0900	12.2700	12.0275	12.2700	+1.489%	121,896	+34.474%
2024-07-08	12.0500	12.1600	11.9700	12.0900	+1.682%	136,627	+36.476%
2024-07-05	12.1600	12.1800	11.8700	11.8900	-3.490%	120,685	+38.772%
2024-07-03	12.6100	12.6100	12.3200	12.3200	-2.300%	71,616	+33.929%
2024-07-02	12.5000	12.6300	12.4700	12.6100	+0.961%	95,418	+30.849%
2024-07-01	12.3700	12.5150	12.1900	12.4900	+0.970%	157,130	+32.106%
2024-06-28	12.0000	12.4200	11.9700	12.3700	+3.950%	1,402,692	+33.387%
2024-06-27	11.8500	11.9000	11.6000	11.9000	+0.677%	121,261	+38.655%
2024-06-26	11.6200	11.8650	11.5200	11.8200	+1.112%	171,344	+39.594%
2024-06-25	11.7600	11.8300	11.6600	11.6900	-1.516%	171,592	+41.146%
2024-06-24	11.8300	12.0200	11.7700	11.8700	+1.021%	135,356	+39.006%
2024-06-21	11.8200	11.8700	11.7500	11.7500	-0.339%	256,539	+40.426%
2024-06-20	11.6700	11.8500	11.6700	11.7900	+0.340%	93,996	+39.949%
2024-06-18	11.7100	11.9350	11.7100	11.7500	-0.170%	85,580	+40.426%
2024-06-17	11.6200	11.7800	11.5000	11.7700	+1.641%	113,369	+40.187%
2024-06-14	11.5800	11.7300	11.4800	11.5800	-1.531%	84,639	+42.487%
2024-06-13	11.9400	11.9400	11.6200	11.7600	-1.754%	106,076	+40.306%
2024-06-12	12.0200	12.2700	11.8600	11.9700	+2.923%	136,734	+37.845%
2024-06-11	11.4900	11.6700	11.4600	11.6300	+0.259%	77,746	+41.874%
2024-06-10	11.7100	11.7300	11.5350	11.6000	-2.110%	116,732	+42.241%
2024-06-07	11.6300	11.9600	11.6300	11.8500	+0.424%	112,680	+39.241%
2024-06-06	11.7600	11.8400	11.7000	11.8000	-0.169%	95,990	+39.831%
2024-06-05	11.7500	11.8700	11.7000	11.8200	+1.372%	91,475	+39.594%
2024-06-04	11.8000	11.8300	11.6400	11.6600	-2.181%	101,702	+41.509%
2024-06-03	12.4000	12.4000	11.9200	11.9200	-2.455%	83,430	+38.423%
2024-05-31	12.1900	12.2600	12.1200	12.2200	+1.243%	170,052	+35.025%
2024-05-30	11.9700	12.1100	11.8850	12.0700	+2.375%	92,607	+36.703%
2024-05-29	11.8000	12.0350	11.6000	11.7900	-1.913%	117,223	+39.949%
2024-05-28	12.3300	12.3350	12.0000	12.0200	-1.797%	78,021	+37.271%
2024-05-24	12.3200	12.3200	12.1551	12.2400	0.000%	82,925	+34.804%
2024-05-23	12.6900	12.7300	12.2000	12.2400	-3.394%	117,601	+34.804%
2024-05-22	12.6600	12.7600	12.6000	12.6700	-0.236%	131,011	+30.229%
2024-05-21	12.6700	12.8000	12.6500	12.7000	-0.157%	134,649	+29.921%
2024-05-20	12.7100	12.9600	12.6500	12.7200	-0.157%	133,610	+29.717%
2024-05-17	12.7700	12.9100	12.7000	12.7400	+0.079%	96,105	+29.513%
2024-05-16	12.5500	12.7900	12.4900	12.7300	+0.872%	101,092	+29.615%
2024-05-15	12.6100	12.6300	12.4200	12.6200	+1.529%	121,227	+30.745%
2024-05-14	12.7100	12.7650	12.3000	12.4300	-0.956%	99,595	+32.743%
2024-05-13	12.7000	12.8000	12.5400	12.5500	-0.791%	91,268	+31.474%
2024-05-10	12.6700	12.7700	12.5800	12.6500	-0.315%	97,559	+30.435%
2024-05-09	12.5800	12.7500	12.4000	12.6900	+0.794%	116,355	+30.024%
2024-05-08	12.2400	12.6200	12.2400	12.5900	+1.450%	75,239	+31.056%
2024-05-07	12.5400	12.6400	12.3900	12.4100	-0.321%	113,291	+32.957%
2024-05-06	12.4900	12.6200	12.4400	12.4500	-0.160%	88,023	+32.530%
2024-05-03	12.5000	12.5950	12.4200	12.4700	+0.483%	107,047	+32.318%
2024-05-02	12.2400	12.4500	12.2400	12.4100	+1.972%	107,112	+32.957%
2024-05-01	11.5100	12.3900	11.5100	12.1700	+6.010%	185,094	+35.579%
2024-04-30	11.5000	11.5600	11.4000	11.4800	-0.520%	130,437	+43.728%
2024-04-29	11.7000	11.7750	11.5000	11.5400	-1.029%	187,336	+42.981%
2024-04-26	11.7400	11.9400	11.6000	11.6600	-1.603%	120,264	+41.509%
2024-04-25	12.4900	12.4900	11.3600	11.8500	-2.709%	276,367	+39.241%
2024-04-24	12.1100	12.2100	11.8300	12.1800	-0.653%	161,142	+35.468%
2024-04-23	12.0000	12.4000	12.0000	12.2600	+1.658%	145,645	+34.584%
2024-04-22	11.8200	12.1130	11.8200	12.0600	+1.858%	115,953	+36.816%
2024-04-19	11.3600	11.9200	11.3600	11.8400	+3.678%	227,215	+39.358%
2024-04-18	11.3000	11.5100	11.3000	11.4200	+1.151%	129,000	+44.483%
2024-04-17	11.5000	11.6150	11.2900	11.2900	-0.965%	123,470	+46.147%
2024-04-16	11.2900	11.4250	11.1800	11.4000	-0.088%	117,030	+44.737%
2024-04-15	11.5300	11.7200	11.3450	11.4100	-1.212%	134,435	+44.610%
2024-04-12	11.4000	11.5550	11.4000	11.5500	+0.697%	118,812	+42.857%
2024-04-11	11.5000	11.5500	11.2800	11.4700	+0.880%	141,552	+43.854%
2024-04-10	11.7500	11.8600	11.2200	11.3700	-6.111%	264,755	+45.119%
2024-04-09	12.0900	12.1659	12.0300	12.1100	+0.749%	107,674	+36.251%
2024-04-08	11.9800	12.0800	11.9700	12.0200	+1.093%	103,656	+37.271%
2024-04-05	11.8900	11.9700	11.7800	11.8900	-0.084%	165,234	+38.772%
2024-04-04	12.2300	12.3800	11.8900	11.9000	-2.539%	220,101	+38.655%
2024-04-03	12.0700	12.3200	11.9700	12.2100	+0.494%	220,360	+35.135%
2024-04-02	12.1800	12.3196	12.0700	12.1500	-2.253%	162,323	+35.802%
2024-04-01	12.7900	12.7900	12.3800	12.4300	-3.118%	116,846	+32.743%