Dark

HBNC
Horizon Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

20.40USD+0.940%(+0.19)468,387

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:24:30 AM EDT

20.56USD+1.732%(+0.35)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

20.41USD+0.049%(+0.01)63,843

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	20.2800	20.4300	20.0000	20.4000	+0.940%	468,387	0.000%
2026-07-20	20.2800	20.2950	20.0600	20.2100	-0.443%	671,165	+0.940%
2026-07-17	20.4200	20.5200	20.1600	20.3000	-1.265%	641,599	+0.493%
2026-07-16	19.8900	20.6600	19.8750	20.5600	+3.525%	869,671	-0.778%
2026-07-15	19.6800	19.9600	19.5400	19.8600	+1.223%	456,961	+2.719%
2026-07-14	19.8100	19.9100	19.5450	19.6200	-0.658%	427,640	+3.976%
2026-07-13	19.7200	19.7700	19.4200	19.7500	+0.868%	457,728	+3.291%
2026-07-10	19.4900	19.6650	19.4400	19.5800	+0.513%	484,092	+4.188%
2026-07-09	19.4900	19.6500	19.3500	19.4800	+0.933%	499,137	+4.723%
2026-07-08	19.6100	19.6100	19.1900	19.3000	-1.731%	560,481	+5.699%
2026-07-07	20.0000	20.0600	19.6300	19.6400	-1.505%	555,855	+3.870%
2026-07-06	19.7500	20.0000	19.6900	19.9400	+0.809%	604,159	+2.307%
2026-07-02	20.3800	20.4200	19.7500	19.7800	-3.418%	605,113	+3.134%
2026-07-01	19.9500	20.5050	19.8600	20.4800	+2.503%	838,591	-0.391%
2026-06-30	19.9700	20.0500	19.8300	19.9800	-0.399%	761,796	+2.102%
2026-06-29	20.0300	20.1000	19.8400	20.0600	-1.134%	1,065,002	+1.695%
2026-06-26	19.8800	20.3100	19.6750	20.2900	+2.578%	3,684,752	+0.542%
2026-06-25	19.7300	19.8500	19.6100	19.7800	-0.101%	1,132,825	+3.134%
2026-06-24	19.7000	19.8000	19.5950	19.8000	+0.610%	1,083,693	+3.030%
2026-06-23	19.4100	19.7100	19.3000	19.6800	+1.391%	1,254,931	+3.659%
2026-06-22	19.3300	19.5600	19.2550	19.4100	+0.362%	704,669	+5.100%
2026-06-18	19.5300	19.6150	19.2800	19.3400	+0.468%	1,006,595	+5.481%
2026-06-17	19.3900	19.6800	18.7000	19.2500	-0.926%	484,772	+5.974%
2026-06-16	19.4700	19.6100	19.2500	19.4300	+0.569%	624,752	+4.992%
2026-06-15	19.9000	19.9300	19.2100	19.3200	-2.177%	699,346	+5.590%
2026-06-12	19.5000	19.7500	19.4300	19.7500	+1.178%	714,611	+3.291%
2026-06-11	19.4300	19.6300	19.2500	19.5200	+0.983%	379,012	+4.508%
2026-06-10	19.2600	19.5350	19.2600	19.3300	+0.782%	356,749	+5.535%
2026-06-09	19.0300	19.3800	18.9400	19.1800	+1.481%	387,801	+6.361%
2026-06-08	18.8000	19.0600	18.7800	18.9000	+0.800%	374,416	+7.937%
2026-06-05	18.7300	19.0400	18.6500	18.7500	+0.107%	588,820	+8.800%
2026-06-04	18.5050	18.7500	18.4600	18.7300	+3.082%	711,632	+8.916%
2026-06-03	18.5700	18.5700	18.1400	18.1700	-2.521%	406,222	+12.273%
2026-06-02	18.2400	18.7100	18.1100	18.6400	+1.969%	285,372	+9.442%
2026-06-01	18.3600	18.4200	18.0900	18.2800	-1.456%	292,164	+11.597%
2026-05-29	18.4400	18.6200	18.4400	18.5500	+0.379%	427,925	+9.973%
2026-05-28	18.4000	18.5350	18.1500	18.4800	+0.271%	284,708	+10.390%
2026-05-27	18.7900	18.8400	18.4200	18.4300	-1.707%	340,363	+10.689%
2026-05-26	18.5000	18.7550	18.4400	18.7500	+2.236%	307,714	+8.800%
2026-05-22	18.4700	18.5500	18.3000	18.3400	-0.434%	249,798	+11.232%
2026-05-21	18.2300	18.4550	18.0600	18.4200	+0.491%	282,441	+10.749%
2026-05-20	17.9400	18.4600	17.8100	18.3300	+2.288%	285,851	+11.293%
2026-05-19	17.8400	18.0150	17.7000	17.9200	+0.112%	220,017	+13.839%
2026-05-18	17.7000	17.9900	17.7000	17.9000	+1.705%	225,709	+13.966%
2026-05-15	17.8600	17.9950	17.5200	17.6000	-1.566%	268,363	+15.909%
2026-05-14	17.8400	18.0500	17.8400	17.8800	+0.732%	315,218	+14.094%
2026-05-13	17.9500	18.1400	17.7400	17.7500	-1.771%	368,606	+14.930%
2026-05-12	18.0800	18.1300	17.7500	18.0700	-0.331%	244,817	+12.894%
2026-05-11	18.5100	18.7200	18.0950	18.1300	-1.947%	275,537	+12.521%
2026-05-08	18.6200	18.6650	18.2800	18.4900	-0.377%	379,022	+10.330%
2026-05-07	18.5900	18.7550	18.4800	18.5600	-0.322%	247,356	+9.914%
2026-05-06	18.5900	18.7600	18.5100	18.6200	+0.812%	242,327	+9.560%
2026-05-05	18.0600	18.5100	17.2500	18.4700	+2.270%	250,846	+10.449%
2026-05-04	18.1800	18.3500	17.9650	18.0600	-1.419%	202,286	+12.957%
2026-05-01	18.0900	18.3500	17.8500	18.3200	+1.215%	173,564	+11.354%
2026-04-30	17.9100	18.2100	17.7901	18.1000	+1.061%	276,431	+12.707%
2026-04-29	18.2700	18.3600	17.8800	17.9100	-2.610%	301,472	+13.903%
2026-04-28	18.1800	18.4950	17.9500	18.3900	+1.884%	220,217	+10.930%
2026-04-27	17.7400	18.1750	17.7400	18.0500	+1.234%	342,861	+13.019%
2026-04-24	17.7800	17.9800	17.6050	17.8300	+0.169%	418,124	+14.414%
2026-04-23	17.5000	18.0300	17.5000	17.8000	+1.425%	519,195	+14.607%
2026-04-22	17.7500	17.7750	17.1500	17.5500	-0.735%	356,426	+16.239%
2026-04-21	17.9600	18.0700	17.6400	17.6800	-1.614%	340,881	+15.385%
2026-04-20	17.9800	18.1800	17.5800	17.9700	-0.222%	249,291	+13.523%
2026-04-17	17.8200	18.2600	17.8200	18.0100	+2.446%	373,253	+13.270%
2026-04-16	17.6500	17.7690	17.1250	17.5800	-0.958%	257,893	+16.041%
2026-04-15	17.8400	17.9050	17.6200	17.7500	+0.056%	261,086	+14.930%
2026-04-14	17.6300	17.8600	17.3400	17.7400	+0.226%	325,536	+14.994%
2026-04-13	17.6700	17.7500	17.1300	17.7000	0.000%	232,000	+15.254%
2026-04-10	17.5600	17.7150	17.3100	17.7000	+0.511%	474,896	+15.254%
2026-04-09	17.1300	17.7000	17.0500	17.6100	+1.499%	359,407	+15.843%
2026-04-08	17.4700	17.5600	17.2400	17.3500	+2.481%	353,697	+17.579%
2026-04-07	16.5400	16.9700	16.5400	16.9300	+0.296%	214,857	+20.496%
2026-04-06	16.6700	16.9800	16.6700	16.8800	+0.716%	182,622	+20.853%
2026-04-02	16.2500	16.7700	16.2500	16.7600	-0.060%	251,242	+21.718%
2026-04-01	16.6200	16.9800	16.6200	16.7700	+1.207%	289,508	+21.646%
2026-03-31	16.6100	16.6600	16.3355	16.5700	+1.284%	446,450	+23.114%
2026-03-30	16.3600	16.4100	16.1900	16.3600	+0.925%	338,323	+24.694%
2026-03-27	16.3000	16.3300	16.0000	16.2100	-0.796%	370,474	+25.848%
2026-03-26	16.1400	16.3950	16.0700	16.3400	+0.678%	294,400	+24.847%
2026-03-25	16.4300	16.5900	16.0500	16.2300	-0.185%	336,735	+25.693%
2026-03-24	15.9600	16.5400	15.9300	16.2600	+0.370%	321,167	+25.461%
2026-03-23	16.1300	16.5800	16.0550	16.2000	+2.467%	436,890	+25.926%
2026-03-20	16.0000	16.0100	15.7000	15.8100	-0.691%	715,318	+29.032%
2026-03-19	15.5100	16.0150	15.4300	15.9200	+2.248%	396,383	+28.141%
2026-03-18	15.8300	15.8900	15.5300	15.5700	-2.014%	433,560	+31.021%
2026-03-17	16.0800	16.1900	15.7900	15.8900	-0.314%	311,368	+28.383%
2026-03-16	16.1100	16.2000	15.9000	15.9400	+0.315%	305,701	+27.980%
2026-03-13	16.0800	16.1300	15.7800	15.8900	-0.188%	357,917	+28.383%
2026-03-12	15.6300	15.9500	15.6200	15.9200	-0.500%	314,851	+28.141%
2026-03-11	16.1600	16.1600	15.8500	16.0000	-1.051%	255,635	+27.500%
2026-03-10	16.2000	16.5500	16.0550	16.1700	-0.798%	384,569	+26.160%
2026-03-09	16.0000	16.4100	15.5500	16.3000	+0.061%	466,095	+25.153%
2026-03-06	16.2200	16.3700	15.8800	16.2900	-2.513%	490,261	+25.230%
2026-03-05	16.6400	16.9200	16.4800	16.7100	-1.124%	409,013	+22.083%
2026-03-04	17.1000	17.1400	16.8500	16.9000	-0.177%	342,624	+20.710%
2026-03-03	16.6300	17.0100	16.4800	16.9300	-0.587%	380,788	+20.496%
2026-03-02	16.5400	17.1700	16.4400	17.0300	+1.128%	418,528	+19.789%
2026-02-27	17.2300	17.2900	16.6500	16.8400	-4.481%	557,011	+21.140%
2026-02-26	17.7200	18.1200	17.3600	17.6300	-0.057%	373,232	+15.712%
2026-02-25	17.3200	17.7900	17.2400	17.6400	+2.618%	451,196	+15.646%
2026-02-24	16.8700	17.2000	16.7100	17.1900	+1.776%	716,821	+18.674%
2026-02-23	18.0300	18.1500	16.8000	16.8900	-6.582%	481,208	+20.782%
2026-02-20	17.9600	18.2500	17.7600	18.0800	+0.780%	384,553	+12.832%
2026-02-19	17.9600	18.1500	17.7600	17.9400	-0.993%	630,170	+13.712%
2026-02-18	18.1100	18.3700	18.0100	18.1200	+0.110%	344,552	+12.583%
2026-02-17	18.0200	18.2800	17.8700	18.1000	+0.500%	299,819	+12.707%
2026-02-13	17.7600	18.0400	17.5100	18.0100	+1.351%	255,842	+13.270%
2026-02-12	18.2800	18.4000	17.5700	17.7700	-2.040%	272,938	+14.800%
2026-02-11	18.4400	18.5850	17.9800	18.1400	-1.413%	265,961	+12.459%
2026-02-10	18.6400	18.8400	18.2600	18.4000	-1.499%	279,155	+10.870%
2026-02-09	18.5100	18.8300	18.3300	18.6800	+0.538%	210,948	+9.208%
2026-02-06	18.4300	18.6200	18.2900	18.5800	+1.808%	400,070	+9.795%
2026-02-05	18.1800	18.3500	17.8200	18.2500	+0.330%	381,971	+11.781%
2026-02-04	18.2400	18.4300	18.1000	18.1900	+0.831%	376,062	+12.150%
2026-02-03	17.9200	18.3900	17.7600	18.0400	+0.445%	367,782	+13.082%
2026-02-02	17.6600	18.1800	17.5300	17.9600	+1.930%	472,946	+13.586%
2026-01-30	17.3300	17.6850	17.3300	17.6200	+0.743%	506,333	+15.778%
2026-01-29	17.2900	17.5300	17.2350	17.4900	+1.391%	349,472	+16.638%
2026-01-28	17.5900	17.5900	17.2400	17.2500	-1.765%	345,517	+18.261%
2026-01-27	17.4100	17.6300	17.3350	17.5600	+1.036%	294,300	+16.173%
2026-01-26	17.6000	17.6900	17.0500	17.3800	-1.250%	383,369	+17.376%
2026-01-23	18.5600	18.5600	17.5600	17.6000	-5.529%	475,652	+15.909%
2026-01-22	18.5000	19.0700	18.2900	18.6300	+2.138%	632,874	+9.501%
2026-01-21	17.3200	18.2600	17.3200	18.2400	+5.617%	375,005	+11.842%
2026-01-20	17.2000	17.3750	17.1400	17.2700	-1.371%	246,501	+18.124%
2026-01-16	17.5500	17.7699	17.4300	17.5100	-0.793%	415,246	+16.505%
2026-01-15	17.3600	17.7800	17.3300	17.6500	+1.847%	349,370	+15.581%
2026-01-14	17.0300	17.3850	16.8200	17.3300	+1.762%	404,484	+17.715%
2026-01-13	17.1700	17.2300	16.9900	17.0300	-0.234%	306,611	+19.789%
2026-01-12	16.9600	17.1800	16.8400	17.0700	+0.235%	308,151	+19.508%
2026-01-09	16.9700	17.2800	16.8200	17.0300	-0.584%	296,354	+19.789%
2026-01-08	16.5600	17.3350	16.5600	17.1300	+2.759%	360,521	+19.089%
2026-01-07	16.8500	17.0700	16.4200	16.6700	-1.127%	312,273	+22.376%
2026-01-06	16.6700	16.9400	16.5700	16.8600	0.000%	272,491	+20.996%
2026-01-05	16.5100	17.1300	16.5100	16.8600	+1.935%	315,349	+20.996%
2026-01-02	16.8300	16.8500	16.4100	16.5400	-2.476%	276,639	+23.337%
2025-12-31	17.1000	17.2650	16.8100	16.9600	-0.469%	344,729	+20.283%
2025-12-30	17.2600	17.2600	17.0400	17.0400	-1.389%	233,380	+19.718%
2025-12-29	17.4600	17.5200	17.2750	17.2800	-1.031%	256,513	+18.056%
2025-12-26	17.5100	17.5800	17.3800	17.4600	-0.795%	201,713	+16.838%
2025-12-24	17.6500	17.6600	17.5086	17.6000	-0.396%	224,465	+15.909%
2025-12-23	17.7200	17.7950	17.5700	17.6700	-0.842%	392,249	+15.450%
2025-12-22	18.0600	18.2800	17.8050	17.8200	-1.438%	293,854	+14.478%
2025-12-19	18.2300	18.3400	17.9900	18.0800	-1.256%	2,024,583	+12.832%
2025-12-18	18.2800	18.4050	17.5900	18.3100	+0.993%	400,484	+11.415%
2025-12-17	18.3600	18.5100	18.0800	18.1300	-1.253%	357,518	+12.521%
2025-12-16	18.5000	18.7000	18.3428	18.3600	-0.542%	457,156	+11.111%
2025-12-15	18.5700	18.6000	18.4225	18.4600	-0.054%	448,132	+10.509%
2025-12-12	18.4500	18.5500	18.2700	18.4700	+0.490%	389,367	+10.449%
2025-12-11	18.1900	18.5600	18.0100	18.3800	+1.267%	447,455	+10.990%
2025-12-10	17.6400	18.3100	16.9000	18.1500	+2.950%	486,184	+12.397%
2025-12-09	17.4800	17.7700	17.4400	17.6300	+1.147%	385,187	+15.712%
2025-12-08	17.4000	17.5850	17.3450	17.4300	+0.810%	305,678	+17.040%
2025-12-05	17.2500	17.4500	17.2500	17.2900	-0.461%	267,918	+17.987%
2025-12-04	17.3700	17.4800	17.3150	17.3700	-0.458%	245,963	+17.444%
2025-12-03	17.2500	17.6100	17.2500	17.4500	+1.159%	308,396	+16.905%
2025-12-02	17.2500	17.4500	17.1000	17.2500	+0.524%	216,861	+18.261%
2025-12-01	16.9600	17.4000	16.9600	17.1600	+0.117%	298,009	+18.881%
2025-11-28	17.1800	17.2850	17.0800	17.1400	-0.522%	177,136	+19.020%
2025-11-26	16.9700	17.2800	16.9700	17.2300	+0.996%	272,583	+18.398%
2025-11-25	16.5300	17.1350	16.5300	17.0600	+3.898%	532,832	+19.578%
2025-11-24	16.4500	16.5500	16.2900	16.4200	+0.244%	292,673	+24.239%
2025-11-21	15.7600	16.4550	15.7500	16.3800	+4.198%	300,102	+24.542%
2025-11-20	15.9000	16.1800	15.7000	15.7200	-0.127%	183,858	+29.771%
2025-11-19	15.6000	15.7800	15.5600	15.7400	+0.704%	223,971	+29.606%
2025-11-18	15.5600	15.7400	15.4650	15.6300	-0.128%	284,964	+30.518%
2025-11-17	16.0600	16.1600	15.5900	15.6500	-3.036%	298,832	+30.351%
2025-11-14	16.0200	16.1500	15.8050	16.1400	+0.373%	180,423	+26.394%
2025-11-13	16.0300	16.3100	15.9950	16.0800	-0.372%	171,143	+26.866%
2025-11-12	16.1900	16.4430	16.1000	16.1400	-0.432%	142,584	+26.394%
2025-11-11	16.0400	16.2600	15.9501	16.2100	+0.934%	163,419	+25.848%
2025-11-10	16.0700	16.1750	15.9550	16.0600	+0.375%	197,527	+27.024%
2025-11-07	15.8400	16.0100	15.7200	16.0000	+0.883%	228,449	+27.500%
2025-11-06	15.8800	15.9600	15.6800	15.8600	-0.689%	220,517	+28.625%
2025-11-05	15.6400	16.0900	15.6025	15.9700	+2.241%	260,941	+27.740%
2025-11-04	15.6400	15.7200	15.5000	15.6200	-0.699%	284,845	+30.602%
2025-11-03	15.5500	15.7400	15.4700	15.7300	+0.833%	285,394	+29.688%
2025-10-31	15.6000	15.6200	15.4200	15.6000	-0.637%	346,146	+30.769%
2025-10-30	15.8200	16.0350	15.5600	15.7000	-0.946%	425,350	+29.936%
2025-10-29	16.1800	16.3114	15.6500	15.8500	-2.100%	372,660	+28.707%
2025-10-28	16.2600	16.4650	16.1250	16.1900	-0.431%	936,268	+26.004%
2025-10-27	16.6900	16.6900	16.1000	16.2600	-2.048%	458,422	+25.461%
2025-10-24	15.9000	16.7000	15.7000	16.6000	+6.410%	469,125	+22.892%
2025-10-23	15.3500	15.9100	15.3500	15.6000	-2.256%	804,955	+30.769%
2025-10-22	15.7500	16.0700	15.7400	15.9600	+1.462%	333,832	+27.820%
2025-10-21	15.5700	15.8300	15.3150	15.7300	+0.640%	258,938	+29.688%
2025-10-20	15.3400	15.6500	15.2000	15.6300	+2.492%	371,424	+30.518%
2025-10-17	15.2600	15.4500	15.1150	15.2500	+0.860%	424,914	+33.770%
2025-10-16	15.6300	15.6500	14.9900	15.1200	-3.817%	785,486	+34.921%
2025-10-15	15.9600	16.0200	15.5100	15.7200	-1.442%	444,135	+29.771%
2025-10-14	15.0900	16.0500	15.0500	15.9500	+4.522%	472,647	+27.900%
2025-10-13	15.2800	15.5050	14.9700	15.2600	+1.463%	281,398	+33.683%
2025-10-10	15.5800	15.9100	15.0300	15.0400	-3.342%	343,152	+35.638%
2025-10-09	16.1200	16.1200	15.5400	15.5600	-3.713%	324,534	+31.105%
2025-10-08	16.2900	16.3000	16.0500	16.1600	-0.247%	388,298	+26.238%
2025-10-07	16.1700	16.4600	16.0600	16.2000	+0.124%	524,297	+25.926%
2025-10-06	16.0400	16.2250	15.8200	16.1800	+1.889%	326,346	+26.082%
2025-10-03	15.8700	16.1300	15.8400	15.8800	-0.439%	306,407	+28.463%
2025-10-02	16.0700	16.1100	15.8100	15.9500	-0.932%	362,342	+27.900%
2025-10-01	15.8900	16.1300	15.8100	16.1000	+0.562%	345,063	+26.708%
2025-09-30	16.0600	16.1800	15.7900	16.0100	-0.744%	528,799	+27.420%
2025-09-29	16.2300	16.2350	15.8700	16.1300	-0.432%	497,727	+26.472%
2025-09-26	16.1800	16.3000	16.1000	16.2000	+0.559%	217,330	+25.926%
2025-09-25	16.1400	16.2450	16.0000	16.1100	-0.556%	213,661	+26.629%
2025-09-24	16.2600	16.3400	16.0600	16.2000	-0.308%	233,257	+25.926%
2025-09-23	16.2400	16.4900	16.1050	16.2500	-0.123%	250,841	+25.538%
2025-09-22	16.5000	16.5100	16.2100	16.2700	-1.394%	283,179	+25.384%
2025-09-19	16.8400	16.8400	16.4550	16.5000	-2.019%	635,786	+23.636%
2025-09-18	16.2100	16.8500	16.1700	16.8400	+4.402%	305,810	+21.140%
2025-09-17	16.1400	16.6200	16.0300	16.1300	0.000%	326,551	+26.472%
2025-09-16	16.2200	16.4741	15.9600	16.1300	-0.738%	450,262	+26.472%
2025-09-15	16.3600	16.3900	16.1200	16.2500	0.000%	271,212	+25.538%
2025-09-12	16.4000	16.4900	16.1100	16.2500	-1.096%	200,446	+25.538%
2025-09-11	16.4400	16.4500	16.2400	16.4300	+0.367%	215,447	+24.163%
2025-09-10	16.4400	16.5450	16.3200	16.3700	-0.365%	160,420	+24.618%
2025-09-09	16.6000	16.6600	16.3800	16.4300	-1.203%	216,403	+24.163%
2025-09-08	16.6400	16.7000	16.0600	16.6300	-0.120%	175,129	+22.670%
2025-09-05	16.8800	17.0250	16.5400	16.6500	-1.011%	297,919	+22.523%
2025-09-04	16.7500	16.8200	16.4900	16.8200	+1.082%	219,896	+21.284%
2025-09-03	16.6600	16.8650	16.4600	16.6400	-0.597%	269,277	+22.596%
2025-09-02	16.8600	16.9300	16.6000	16.7400	-0.712%	401,632	+21.864%
2025-08-29	16.8500	16.9150	16.7150	16.8600	-0.118%	363,033	+20.996%
2025-08-28	16.6400	16.9100	16.4700	16.8800	+1.687%	477,156	+20.853%
2025-08-27	16.2500	16.6500	16.2500	16.6000	+1.529%	720,223	+22.892%
2025-08-26	16.1000	16.5100	15.7100	16.3500	+4.406%	1,587,023	+24.771%
2025-08-25	15.6200	15.7100	15.5600	15.6600	+0.064%	995,269	+30.268%
2025-08-22	15.2700	15.8400	15.2000	15.6500	+3.369%	1,632,014	+30.351%
2025-08-21	15.3000	15.3500	14.8350	15.1400	-5.729%	1,917,290	+34.742%
2025-08-20	16.0800	16.1400	15.9550	16.0600	+0.125%	186,076	+27.024%
2025-08-19	16.0400	16.2700	16.0300	16.0400	+0.125%	107,035	+27.182%
2025-08-18	15.9200	16.0450	15.8300	16.0200	+0.439%	116,343	+27.341%
2025-08-15	16.2500	16.2500	15.9200	15.9500	-1.422%	267,076	+27.900%
2025-08-14	16.0100	16.2200	15.9800	16.1800	-0.431%	133,093	+26.082%
2025-08-13	16.0700	16.2700	16.0500	16.2500	+1.626%	193,328	+25.538%
2025-08-12	15.4400	16.0300	15.2950	15.9900	+4.442%	185,096	+27.580%
2025-08-11	15.2800	15.4500	15.1900	15.3100	+0.591%	129,174	+33.246%
2025-08-08	15.1700	15.2900	15.0100	15.2200	+1.264%	117,791	+34.034%
2025-08-07	15.3700	15.3700	14.9800	15.0300	-1.248%	155,248	+35.729%
2025-08-06	15.4100	15.4450	15.2050	15.2200	-1.105%	132,757	+34.034%
2025-08-05	15.2700	15.4000	15.0700	15.3900	+1.250%	180,711	+32.554%
2025-08-04	15.0200	15.2100	14.9800	15.2000	+1.266%	173,043	+34.211%
2025-08-01	15.2800	15.2800	14.8800	15.0100	-3.099%	266,966	+35.909%
2025-07-31	15.9400	15.9400	15.3900	15.4900	-1.588%	356,367	+31.698%
2025-07-30	16.0600	16.0795	15.4900	15.7400	-1.502%	320,448	+29.606%
2025-07-29	16.0400	16.0400	15.6900	15.9800	+0.125%	399,130	+27.660%
2025-07-28	15.6400	15.9800	15.5600	15.9600	+2.177%	271,522	+27.820%
2025-07-25	15.4800	15.7000	15.2500	15.6200	+1.100%	280,900	+30.602%
2025-07-24	15.8900	16.0000	15.3200	15.4500	-3.013%	238,757	+32.039%
2025-07-23	16.0400	16.0400	15.7700	15.9300	+0.063%	127,641	+28.060%
2025-07-22	15.5700	16.1200	15.5700	15.9200	+0.442%	150,309	+28.141%
2025-07-21	15.9700	16.1250	15.8300	15.8500	-0.440%	102,745	+28.707%
2025-07-18	15.9800	16.0450	15.7600	15.9200	+0.252%	159,243	+28.141%
2025-07-17	15.6400	15.9100	15.6400	15.8800	+1.535%	248,537	+28.463%
2025-07-16	15.5700	15.7000	15.2900	15.6400	+1.427%	221,919	+30.435%
2025-07-15	15.8600	15.9700	15.3600	15.4200	-2.652%	197,338	+32.296%
2025-07-14	15.6600	15.8700	15.3700	15.8400	+0.827%	199,017	+28.788%
2025-07-11	15.8400	15.8599	15.6800	15.7100	-1.628%	139,025	+29.854%
2025-07-10	15.9700	16.1250	15.8700	15.9700	-0.063%	138,947	+27.740%
2025-07-09	16.2100	16.2171	15.9000	15.9800	-0.560%	115,778	+27.660%
2025-07-08	16.1500	16.3350	16.0500	16.0700	-0.062%	204,049	+26.945%
2025-07-07	16.2200	16.4500	15.7100	16.0800	-1.891%	157,252	+26.866%
2025-07-03	16.1900	16.4900	16.1400	16.3900	+0.676%	90,167	+24.466%
2025-07-02	16.0300	16.3200	15.8524	16.2800	+2.583%	201,313	+25.307%
2025-07-01	15.2400	16.1000	15.2400	15.8700	+3.186%	149,427	+28.544%
2025-06-30	15.5100	15.6900	15.3450	15.3800	-0.710%	176,419	+32.640%
2025-06-27	15.4800	15.6100	15.3500	15.4900	+0.389%	349,869	+31.698%
2025-06-26	15.1000	15.4950	15.0600	15.4300	+2.457%	209,864	+32.210%
2025-06-25	15.1500	15.1900	15.0200	15.0600	-0.921%	123,330	+35.458%
2025-06-24	14.9400	15.4400	14.9400	15.2000	+0.729%	124,089	+34.211%
2025-06-23	14.4800	15.1100	14.4750	15.0900	+3.356%	151,090	+35.189%
2025-06-20	14.5900	14.6700	14.4450	14.6000	+0.968%	265,714	+39.726%
2025-06-18	14.3800	14.6350	14.3400	14.4600	0.000%	108,374	+41.079%
2025-06-17	14.4300	14.6200	14.4300	14.4600	-1.027%	173,097	+41.079%
2025-06-16	14.9800	14.9800	14.5700	14.6100	+0.068%	194,242	+39.630%
2025-06-13	14.8700	15.0200	14.5800	14.6000	-3.567%	130,826	+39.726%
2025-06-12	15.0300	15.1550	14.7948	15.1400	0.000%	140,078	+34.742%
2025-06-11	15.3300	15.3400	15.0800	15.1400	-0.981%	148,883	+34.742%
2025-06-10	15.1300	15.3500	15.0700	15.2900	+1.393%	156,910	+33.421%
2025-06-09	14.8300	15.1250	14.7100	15.0800	+1.686%	144,258	+35.279%
2025-06-06	15.2000	15.2000	14.6200	14.8300	+2.276%	165,512	+37.559%
2025-06-05	14.6500	14.6500	14.3959	14.5000	-1.159%	113,566	+40.690%
2025-06-04	15.2000	15.2000	14.6400	14.6700	-2.135%	119,832	+39.059%
2025-06-03	14.7600	15.1100	14.5475	14.9900	+1.284%	157,027	+36.091%
2025-06-02	14.8400	14.9600	14.7000	14.8000	-0.270%	256,442	+37.838%
2025-05-30	15.0500	15.0600	14.7400	14.8400	-0.269%	267,139	+37.466%
2025-05-29	14.8000	14.8800	14.7000	14.8800	+0.745%	158,328	+37.097%
2025-05-28	14.9800	15.1100	14.7450	14.7700	-1.730%	102,796	+38.118%
2025-05-27	14.8500	15.1800	14.7000	15.0300	+2.245%	114,051	+35.729%
2025-05-23	14.9900	14.9900	14.4800	14.7000	-0.609%	127,879	+38.776%
2025-05-22	14.9000	15.0700	14.7700	14.7900	-1.988%	126,599	+37.931%
2025-05-21	15.4700	15.6500	15.0700	15.0900	-3.824%	143,823	+35.189%
2025-05-20	15.6400	15.7800	15.5900	15.6900	0.000%	104,023	+30.019%
2025-05-19	15.6100	15.7500	15.5600	15.6900	-0.696%	108,899	+30.019%
2025-05-16	15.8500	15.9300	15.7600	15.8000	-0.504%	150,325	+29.114%
2025-05-15	15.7400	15.9400	15.5500	15.8800	+0.698%	109,888	+28.463%
2025-05-14	15.7300	15.8150	15.6250	15.7700	-0.190%	143,630	+29.360%
2025-05-13	15.8400	15.8900	15.6900	15.8000	+0.701%	116,430	+29.114%
2025-05-12	15.7600	15.9800	15.5850	15.6900	+3.633%	138,098	+30.019%
2025-05-09	15.0900	15.4300	15.0900	15.1400	-1.175%	107,609	+34.742%
2025-05-08	15.0200	15.4000	14.9600	15.3200	+2.750%	122,811	+33.159%
2025-05-07	14.7500	15.1750	14.7500	14.9100	-0.134%	153,596	+36.821%
2025-05-06	14.9300	15.0600	14.8500	14.9300	-1.126%	129,043	+36.638%
2025-05-05	15.1000	15.2900	14.9300	15.1000	0.000%	126,769	+35.099%
2025-05-02	14.7500	15.1050	14.7500	15.1000	+2.442%	128,717	+35.099%
2025-05-01	14.6900	14.9000	14.5450	14.7400	+0.409%	127,585	+38.399%
2025-04-30	14.5600	14.9100	14.5000	14.6800	-1.078%	140,180	+38.965%
2025-04-29	14.6500	14.8784	14.6500	14.8400	+0.678%	110,228	+37.466%
2025-04-28	14.5600	14.7900	14.4900	14.7400	+1.236%	158,140	+38.399%
2025-04-25	14.6500	14.6500	14.3500	14.5600	-1.821%	201,252	+40.110%
2025-04-24	14.2300	15.3600	14.1300	14.8300	+4.584%	244,745	+37.559%
2025-04-23	14.2500	14.5300	14.0400	14.1800	+1.722%	151,136	+43.865%
2025-04-22	13.6600	14.0500	13.5300	13.9400	+3.336%	151,705	+46.341%
2025-04-21	13.3800	13.5650	13.2950	13.4900	-0.443%	195,688	+51.223%
2025-04-17	13.3700	13.6747	13.1000	13.5500	+1.422%	185,992	+50.554%
2025-04-16	13.2900	13.3800	13.2000	13.3600	+0.527%	113,688	+52.695%
2025-04-15	13.0400	13.4900	13.0400	13.2900	+2.074%	125,081	+53.499%
2025-04-14	13.0900	13.2000	12.7100	13.0200	+0.774%	219,184	+56.682%
2025-04-11	12.8300	13.0600	12.7000	12.9200	-0.692%	205,887	+57.895%
2025-04-10	13.5200	13.6450	12.7900	13.0100	-6.133%	200,643	+56.802%
2025-04-09	13.3700	14.2300	12.8101	13.8600	+4.841%	315,956	+47.186%
2025-04-08	13.6500	13.8300	13.0350	13.2200	-0.527%	231,655	+54.312%
2025-04-07	12.8400	13.9500	12.7000	13.2900	0.000%	269,471	+53.499%
2025-04-04	13.1000	13.3850	12.7800	13.2900	-4.113%	286,699	+53.499%
2025-04-03	14.5400	14.9000	13.8200	13.8600	-9.174%	292,897	+47.186%
2025-04-02	14.9000	15.2800	14.8200	15.2600	+0.926%	134,306	+33.683%
2025-04-01	14.9600	15.1700	14.8300	15.1200	+0.265%	141,991	+34.921%
2025-03-31	15.0500	15.2100	14.9100	15.0800	-0.528%	232,974	+35.279%
2025-03-28	15.4900	15.5400	15.0500	15.1600	-2.320%	121,082	+34.565%
2025-03-27	15.5200	15.6200	15.4150	15.5200	0.000%	115,732	+31.443%
2025-03-26	15.4800	15.6600	15.4200	15.5200	+0.714%	108,608	+31.443%
2025-03-25	15.6700	15.6950	15.3900	15.4100	-1.910%	154,384	+32.382%
2025-03-24	15.5500	15.7300	15.5100	15.7100	+2.814%	135,004	+29.854%
2025-03-21	15.5400	15.6200	15.2400	15.2800	-2.114%	373,569	+33.508%
2025-03-20	15.5200	15.8900	15.5000	15.6100	-0.510%	116,366	+30.685%
2025-03-19	15.6700	15.8100	15.5200	15.6900	-0.064%	140,013	+30.019%
2025-03-18	15.5900	15.7000	15.5000	15.7000	+0.641%	140,710	+29.936%
2025-03-17	15.5900	15.8000	15.5000	15.6000	-0.192%	140,051	+30.769%
2025-03-14	15.3900	15.6400	15.2900	15.6300	+2.694%	203,483	+30.518%
2025-03-13	15.3500	15.5250	15.1900	15.2200	-0.847%	130,045	+34.034%
2025-03-12	15.2400	15.4700	15.1000	15.3500	+1.588%	144,685	+32.899%
2025-03-11	15.4000	15.5750	15.1000	15.1100	-1.242%	155,834	+35.010%
2025-03-10	15.6200	15.8950	15.2700	15.3000	-4.195%	198,361	+33.333%
2025-03-07	16.1300	16.1750	15.7500	15.9700	-0.931%	121,077	+27.740%
2025-03-06	16.1300	16.2800	15.8600	16.1200	-1.165%	207,597	+26.551%
2025-03-05	16.5000	16.8700	16.0900	16.3100	-0.609%	260,237	+25.077%
2025-03-04	16.6100	16.8550	16.3424	16.4100	-3.471%	261,960	+24.314%
2025-03-03	17.0300	17.2400	16.9600	17.0000	-0.235%	191,388	+20.000%
2025-02-28	16.3200	17.0900	16.2000	17.0400	+2.527%	331,877	+19.718%
2025-02-27	16.1100	16.6700	16.0500	16.6200	+0.544%	87,304	+22.744%
2025-02-26	16.6300	16.8200	16.1600	16.5300	-0.840%	126,464	+23.412%
2025-02-25	16.5900	16.8700	16.5100	16.6700	+1.337%	155,127	+22.376%
2025-02-24	16.9100	16.9100	16.4500	16.4500	-1.908%	126,405	+24.012%
2025-02-21	17.1900	17.2400	16.7100	16.7700	-1.411%	204,832	+21.646%
2025-02-20	17.0900	17.1750	16.4900	17.0100	-0.990%	101,741	+19.929%
2025-02-19	16.6900	17.2600	16.6500	17.1800	-0.579%	88,914	+18.743%
2025-02-18	16.7500	17.4850	16.5100	17.2800	+0.465%	123,779	+18.056%
2025-02-14	16.9000	17.6200	16.7000	17.2000	-0.750%	77,066	+18.605%
2025-02-13	16.6900	17.4100	16.6900	17.3300	+0.289%	95,120	+17.715%
2025-02-12	17.4000	17.5100	17.2600	17.2800	-2.703%	112,294	+18.056%
2025-02-11	17.2100	17.7600	17.2100	17.7600	+2.186%	88,578	+14.865%
2025-02-10	17.2600	17.6300	17.1800	17.3800	-0.401%	165,996	+17.376%
2025-02-07	17.5800	17.6150	16.9900	17.4500	-0.739%	265,532	+16.905%
2025-02-06	16.6300	17.6400	16.4700	17.5800	+2.269%	129,390	+16.041%
2025-02-05	17.1200	17.2600	16.9500	17.1900	+1.416%	105,121	+18.674%
2025-02-04	16.5400	16.9700	16.5000	16.9500	+2.479%	161,151	+20.354%
2025-02-03	16.2900	16.7900	16.1500	16.5400	-1.489%	129,660	+23.337%
2025-01-31	16.8100	17.0500	16.6750	16.7900	-0.297%	168,176	+21.501%
2025-01-30	17.1400	17.1500	16.7200	16.8400	-0.649%	102,729	+21.140%
2025-01-29	17.0000	17.3400	16.7700	16.9500	-0.118%	119,748	+20.354%