Dark

HBNC
Horizon Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

19.91USD+1.220%(+0.24)430,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:13:30 AM EDT

19.27USD-2.034%(-0.40)0

After-hours

Sep 4, 2026 4:19:30 PM EDT

19.91USD0.000%(0.00)72,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	19.6500	19.9650	19.6500	19.9100	+1.220%	430,235	0.000%
2026-09-03	19.7900	19.9300	19.6500	19.6700	+0.102%	549,476	+1.220%
2026-09-02	19.3600	19.7500	19.3250	19.6500	+2.078%	490,837	+1.323%
2026-09-01	19.3900	19.5400	19.1550	19.2500	-0.875%	453,437	+3.429%
2026-08-31	19.5300	19.6600	19.3109	19.4200	-0.716%	435,870	+2.523%
2026-08-28	19.5900	19.6900	19.5300	19.5600	+0.154%	488,460	+1.789%
2026-08-27	19.4300	19.5700	19.1900	19.5300	-0.357%	317,949	+1.946%
2026-08-26	19.6000	19.7100	19.4600	19.6000	+0.256%	411,280	+1.582%
2026-08-25	19.7200	19.7350	19.5000	19.5500	-0.812%	379,694	+1.841%
2026-08-24	19.5800	19.8200	19.5150	19.7100	+0.818%	459,713	+1.015%
2026-08-21	19.7700	19.8400	19.4450	19.5500	-0.204%	647,576	+1.841%
2026-08-20	19.5900	19.6950	19.4500	19.5900	-0.255%	389,742	+1.633%
2026-08-19	20.3300	20.3300	19.5600	19.6400	-3.156%	453,485	+1.375%
2026-08-18	20.4200	20.4300	20.0500	20.2800	-0.393%	503,946	-1.824%
2026-08-17	20.4700	20.6300	20.3250	20.3600	-1.021%	498,920	-2.210%
2026-08-14	20.5800	20.6950	20.4750	20.5700	+0.195%	355,608	-3.209%
2026-08-13	20.6600	20.7500	20.4800	20.5300	0.000%	480,128	-3.020%
2026-08-12	20.4200	20.6000	20.3800	20.5300	+0.736%	391,680	-3.020%
2026-08-11	20.2500	20.4550	20.2500	20.3800	+0.791%	542,510	-2.306%
2026-08-10	20.3500	20.5050	20.1300	20.2200	-0.979%	579,796	-1.533%
2026-08-07	20.4500	20.5750	20.2600	20.4200	-0.293%	641,327	-2.498%
2026-08-06	20.8200	20.8350	20.4600	20.4800	-0.823%	384,563	-2.783%
2026-08-05	20.9100	20.9100	20.6200	20.6500	-0.721%	441,925	-3.584%
2026-08-04	20.7800	20.9350	20.6100	20.8000	+0.144%	612,699	-4.279%
2026-08-03	20.6900	20.9100	20.6500	20.7700	+1.565%	494,219	-4.141%
2026-07-31	20.5800	20.7200	20.3200	20.4500	-0.632%	545,704	-2.641%
2026-07-30	20.6900	20.8500	20.4950	20.5800	-0.435%	549,844	-3.256%
2026-07-29	20.6600	21.0400	20.1950	20.6700	-0.193%	975,256	-3.677%
2026-07-28	20.4000	20.8700	20.0250	20.7100	+1.719%	731,307	-3.863%
2026-07-27	20.2300	20.4000	20.0450	20.3600	+1.496%	721,766	-2.210%
2026-07-24	20.1300	20.3450	20.0200	20.0600	+0.050%	1,043,525	-0.748%
2026-07-23	19.1600	20.0500	19.0400	20.0500	-0.792%	1,512,487	-0.698%
2026-07-22	20.3100	20.3850	19.9800	20.2100	-0.980%	728,964	-1.484%
2026-07-21	20.1900	20.4350	19.9900	20.4100	+0.990%	468,405	-2.450%
2026-07-20	20.2800	20.2950	20.0600	20.2100	-0.443%	671,165	-1.484%
2026-07-17	20.4200	20.5200	20.1600	20.3000	-1.265%	641,599	-1.921%
2026-07-16	19.8900	20.6600	19.8750	20.5600	+3.525%	869,671	-3.161%
2026-07-15	19.6800	19.9600	19.5400	19.8600	+1.223%	456,961	+0.252%
2026-07-14	19.8100	19.9100	19.5450	19.6200	-0.658%	427,640	+1.478%
2026-07-13	19.7200	19.7700	19.4200	19.7500	+0.868%	457,728	+0.810%
2026-07-10	19.4900	19.6650	19.4400	19.5800	+0.513%	484,092	+1.685%
2026-07-09	19.4900	19.6500	19.3500	19.4800	+0.933%	499,137	+2.207%
2026-07-08	19.6100	19.6100	19.1900	19.3000	-1.731%	560,481	+3.161%
2026-07-07	20.0000	20.0600	19.6300	19.6400	-1.505%	555,855	+1.375%
2026-07-06	19.7500	20.0000	19.6900	19.9400	+0.809%	604,159	-0.150%
2026-07-02	20.3800	20.4200	19.7500	19.7800	-3.418%	605,113	+0.657%
2026-07-01	19.9500	20.5050	19.8600	20.4800	+2.503%	838,591	-2.783%
2026-06-30	19.9700	20.0500	19.8300	19.9800	-0.399%	761,796	-0.350%
2026-06-29	20.0300	20.1000	19.8400	20.0600	-1.134%	1,065,002	-0.748%
2026-06-26	19.8800	20.3100	19.6750	20.2900	+2.578%	3,684,752	-1.873%
2026-06-25	19.7300	19.8500	19.6100	19.7800	-0.101%	1,132,825	+0.657%
2026-06-24	19.7000	19.8000	19.5950	19.8000	+0.610%	1,083,693	+0.556%
2026-06-23	19.4100	19.7100	19.3000	19.6800	+1.391%	1,254,931	+1.169%
2026-06-22	19.3300	19.5600	19.2550	19.4100	+0.362%	704,669	+2.576%
2026-06-18	19.5300	19.6150	19.2800	19.3400	+0.468%	1,006,595	+2.947%
2026-06-17	19.3900	19.6800	18.7000	19.2500	-0.926%	484,772	+3.429%
2026-06-16	19.4700	19.6100	19.2500	19.4300	+0.569%	624,752	+2.470%
2026-06-15	19.9000	19.9300	19.2100	19.3200	-2.177%	699,346	+3.054%
2026-06-12	19.5000	19.7500	19.4300	19.7500	+1.178%	714,611	+0.810%
2026-06-11	19.4300	19.6300	19.2500	19.5200	+0.983%	379,012	+1.998%
2026-06-10	19.2600	19.5350	19.2600	19.3300	+0.782%	356,749	+3.001%
2026-06-09	19.0300	19.3800	18.9400	19.1800	+1.481%	387,801	+3.806%
2026-06-08	18.8000	19.0600	18.7800	18.9000	+0.800%	374,416	+5.344%
2026-06-05	18.7300	19.0400	18.6500	18.7500	+0.107%	588,820	+6.187%
2026-06-04	18.5050	18.7500	18.4600	18.7300	+3.082%	711,632	+6.300%
2026-06-03	18.5700	18.5700	18.1400	18.1700	-2.521%	406,222	+9.576%
2026-06-02	18.2400	18.7100	18.1100	18.6400	+1.969%	285,372	+6.813%
2026-06-01	18.3600	18.4200	18.0900	18.2800	-1.456%	292,164	+8.917%
2026-05-29	18.4400	18.6200	18.4400	18.5500	+0.379%	427,925	+7.332%
2026-05-28	18.4000	18.5350	18.1500	18.4800	+0.271%	284,708	+7.738%
2026-05-27	18.7900	18.8400	18.4200	18.4300	-1.707%	340,363	+8.030%
2026-05-26	18.5000	18.7550	18.4400	18.7500	+2.236%	307,714	+6.187%
2026-05-22	18.4700	18.5500	18.3000	18.3400	-0.434%	249,798	+8.561%
2026-05-21	18.2300	18.4550	18.0600	18.4200	+0.491%	282,441	+8.089%
2026-05-20	17.9400	18.4600	17.8100	18.3300	+2.288%	285,851	+8.620%
2026-05-19	17.8400	18.0150	17.7000	17.9200	+0.112%	220,017	+11.105%
2026-05-18	17.7000	17.9900	17.7000	17.9000	+1.705%	225,709	+11.229%
2026-05-15	17.8600	17.9950	17.5200	17.6000	-1.566%	268,363	+13.125%
2026-05-14	17.8400	18.0500	17.8400	17.8800	+0.732%	315,218	+11.353%
2026-05-13	17.9500	18.1400	17.7400	17.7500	-1.771%	368,606	+12.169%
2026-05-12	18.0800	18.1300	17.7500	18.0700	-0.331%	244,817	+10.183%
2026-05-11	18.5100	18.7200	18.0950	18.1300	-1.947%	275,537	+9.818%
2026-05-08	18.6200	18.6650	18.2800	18.4900	-0.377%	379,022	+7.680%
2026-05-07	18.5900	18.7550	18.4800	18.5600	-0.322%	247,356	+7.274%
2026-05-06	18.5900	18.7600	18.5100	18.6200	+0.812%	242,327	+6.928%
2026-05-05	18.0600	18.5100	17.2500	18.4700	+2.270%	250,846	+7.796%
2026-05-04	18.1800	18.3500	17.9650	18.0600	-1.419%	202,286	+10.244%
2026-05-01	18.0900	18.3500	17.8500	18.3200	+1.215%	173,564	+8.679%
2026-04-30	17.9100	18.2100	17.7901	18.1000	+1.061%	276,431	+10.000%
2026-04-29	18.2700	18.3600	17.8800	17.9100	-2.610%	301,472	+11.167%
2026-04-28	18.1800	18.4950	17.9500	18.3900	+1.884%	220,217	+8.265%
2026-04-27	17.7400	18.1750	17.7400	18.0500	+1.234%	342,861	+10.305%
2026-04-24	17.7800	17.9800	17.6050	17.8300	+0.169%	418,124	+11.666%
2026-04-23	17.5000	18.0300	17.5000	17.8000	+1.425%	519,195	+11.854%
2026-04-22	17.7500	17.7750	17.1500	17.5500	-0.735%	356,426	+13.447%
2026-04-21	17.9600	18.0700	17.6400	17.6800	-1.614%	340,881	+12.613%
2026-04-20	17.9800	18.1800	17.5800	17.9700	-0.222%	249,291	+10.796%
2026-04-17	17.8200	18.2600	17.8200	18.0100	+2.446%	373,253	+10.550%
2026-04-16	17.6500	17.7690	17.1250	17.5800	-0.958%	257,893	+13.254%
2026-04-15	17.8400	17.9050	17.6200	17.7500	+0.056%	261,086	+12.169%
2026-04-14	17.6300	17.8600	17.3400	17.7400	+0.226%	325,536	+12.232%
2026-04-13	17.6700	17.7500	17.1300	17.7000	0.000%	232,000	+12.486%
2026-04-10	17.5600	17.7150	17.3100	17.7000	+0.511%	474,896	+12.486%
2026-04-09	17.1300	17.7000	17.0500	17.6100	+1.499%	359,407	+13.061%
2026-04-08	17.4700	17.5600	17.2400	17.3500	+2.481%	353,697	+14.755%
2026-04-07	16.5400	16.9700	16.5400	16.9300	+0.296%	214,857	+17.602%
2026-04-06	16.6700	16.9800	16.6700	16.8800	+0.716%	182,622	+17.950%
2026-04-02	16.2500	16.7700	16.2500	16.7600	-0.060%	251,242	+18.795%
2026-04-01	16.6200	16.9800	16.6200	16.7700	+1.207%	289,508	+18.724%
2026-03-31	16.6100	16.6600	16.3355	16.5700	+1.284%	446,450	+20.157%
2026-03-30	16.3600	16.4100	16.1900	16.3600	+0.925%	338,323	+21.699%
2026-03-27	16.3000	16.3300	16.0000	16.2100	-0.796%	370,474	+22.825%
2026-03-26	16.1400	16.3950	16.0700	16.3400	+0.678%	294,400	+21.848%
2026-03-25	16.4300	16.5900	16.0500	16.2300	-0.185%	336,735	+22.674%
2026-03-24	15.9600	16.5400	15.9300	16.2600	+0.370%	321,167	+22.448%
2026-03-23	16.1300	16.5800	16.0550	16.2000	+2.467%	436,890	+22.901%
2026-03-20	16.0000	16.0100	15.7000	15.8100	-0.691%	715,318	+25.933%
2026-03-19	15.5100	16.0150	15.4300	15.9200	+2.248%	396,383	+25.063%
2026-03-18	15.8300	15.8900	15.5300	15.5700	-2.014%	433,560	+27.874%
2026-03-17	16.0800	16.1900	15.7900	15.8900	-0.314%	311,368	+25.299%
2026-03-16	16.1100	16.2000	15.9000	15.9400	+0.315%	305,701	+24.906%
2026-03-13	16.0800	16.1300	15.7800	15.8900	-0.188%	357,917	+25.299%
2026-03-12	15.6300	15.9500	15.6200	15.9200	-0.500%	314,851	+25.063%
2026-03-11	16.1600	16.1600	15.8500	16.0000	-1.051%	255,635	+24.438%
2026-03-10	16.2000	16.5500	16.0550	16.1700	-0.798%	384,569	+23.129%
2026-03-09	16.0000	16.4100	15.5500	16.3000	+0.061%	466,095	+22.147%
2026-03-06	16.2200	16.3700	15.8800	16.2900	-2.513%	490,261	+22.222%
2026-03-05	16.6400	16.9200	16.4800	16.7100	-1.124%	409,013	+19.150%
2026-03-04	17.1000	17.1400	16.8500	16.9000	-0.177%	342,624	+17.811%
2026-03-03	16.6300	17.0100	16.4800	16.9300	-0.587%	380,788	+17.602%
2026-03-02	16.5400	17.1700	16.4400	17.0300	+1.128%	418,528	+16.911%
2026-02-27	17.2300	17.2900	16.6500	16.8400	-4.481%	557,011	+18.230%
2026-02-26	17.7200	18.1200	17.3600	17.6300	-0.057%	373,232	+12.933%
2026-02-25	17.3200	17.7900	17.2400	17.6400	+2.618%	451,196	+12.868%
2026-02-24	16.8700	17.2000	16.7100	17.1900	+1.776%	716,821	+15.823%
2026-02-23	18.0300	18.1500	16.8000	16.8900	-6.582%	481,208	+17.880%
2026-02-20	17.9600	18.2500	17.7600	18.0800	+0.780%	384,553	+10.122%
2026-02-19	17.9600	18.1500	17.7600	17.9400	-0.993%	630,170	+10.981%
2026-02-18	18.1100	18.3700	18.0100	18.1200	+0.110%	344,552	+9.879%
2026-02-17	18.0200	18.2800	17.8700	18.1000	+0.500%	299,819	+10.000%
2026-02-13	17.7600	18.0400	17.5100	18.0100	+1.351%	255,842	+10.550%
2026-02-12	18.2800	18.4000	17.5700	17.7700	-2.040%	272,938	+12.043%
2026-02-11	18.4400	18.5850	17.9800	18.1400	-1.413%	265,961	+9.757%
2026-02-10	18.6400	18.8400	18.2600	18.4000	-1.499%	279,155	+8.207%
2026-02-09	18.5100	18.8300	18.3300	18.6800	+0.538%	210,948	+6.585%
2026-02-06	18.4300	18.6200	18.2900	18.5800	+1.808%	400,070	+7.158%
2026-02-05	18.1800	18.3500	17.8200	18.2500	+0.330%	381,971	+9.096%
2026-02-04	18.2400	18.4300	18.1000	18.1900	+0.831%	376,062	+9.456%
2026-02-03	17.9200	18.3900	17.7600	18.0400	+0.445%	367,782	+10.366%
2026-02-02	17.6600	18.1800	17.5300	17.9600	+1.930%	472,946	+10.857%
2026-01-30	17.3300	17.6850	17.3300	17.6200	+0.743%	506,333	+12.997%
2026-01-29	17.2900	17.5300	17.2350	17.4900	+1.391%	349,472	+13.836%
2026-01-28	17.5900	17.5900	17.2400	17.2500	-1.765%	345,517	+15.420%
2026-01-27	17.4100	17.6300	17.3350	17.5600	+1.036%	294,300	+13.383%
2026-01-26	17.6000	17.6900	17.0500	17.3800	-1.250%	383,369	+14.557%
2026-01-23	18.5600	18.5600	17.5600	17.6000	-5.529%	475,652	+13.125%
2026-01-22	18.5000	19.0700	18.2900	18.6300	+2.138%	632,874	+6.871%
2026-01-21	17.3200	18.2600	17.3200	18.2400	+5.617%	375,005	+9.156%
2026-01-20	17.2000	17.3750	17.1400	17.2700	-1.371%	246,501	+15.287%
2026-01-16	17.5500	17.7699	17.4300	17.5100	-0.793%	415,246	+13.706%
2026-01-15	17.3600	17.7800	17.3300	17.6500	+1.847%	349,370	+12.805%
2026-01-14	17.0300	17.3850	16.8200	17.3300	+1.762%	404,484	+14.887%
2026-01-13	17.1700	17.2300	16.9900	17.0300	-0.234%	306,611	+16.911%
2026-01-12	16.9600	17.1800	16.8400	17.0700	+0.235%	308,151	+16.637%
2026-01-09	16.9700	17.2800	16.8200	17.0300	-0.584%	296,354	+16.911%
2026-01-08	16.5600	17.3350	16.5600	17.1300	+2.759%	360,521	+16.229%
2026-01-07	16.8500	17.0700	16.4200	16.6700	-1.127%	312,273	+19.436%
2026-01-06	16.6700	16.9400	16.5700	16.8600	0.000%	272,491	+18.090%
2026-01-05	16.5100	17.1300	16.5100	16.8600	+1.935%	315,349	+18.090%
2026-01-02	16.8300	16.8500	16.4100	16.5400	-2.476%	276,639	+20.375%
2025-12-31	17.1000	17.2650	16.8100	16.9600	-0.469%	344,729	+17.394%
2025-12-30	17.2600	17.2600	17.0400	17.0400	-1.389%	233,380	+16.843%
2025-12-29	17.4600	17.5200	17.2750	17.2800	-1.031%	256,513	+15.220%
2025-12-26	17.5100	17.5800	17.3800	17.4600	-0.795%	201,713	+14.032%
2025-12-24	17.6500	17.6600	17.5086	17.6000	-0.396%	224,465	+13.125%
2025-12-23	17.7200	17.7950	17.5700	17.6700	-0.842%	392,249	+12.677%
2025-12-22	18.0600	18.2800	17.8050	17.8200	-1.438%	293,854	+11.728%
2025-12-19	18.2300	18.3400	17.9900	18.0800	-1.256%	2,024,583	+10.122%
2025-12-18	18.2800	18.4050	17.5900	18.3100	+0.993%	400,484	+8.738%
2025-12-17	18.3600	18.5100	18.0800	18.1300	-1.253%	357,518	+9.818%
2025-12-16	18.5000	18.7000	18.3428	18.3600	-0.542%	457,156	+8.442%
2025-12-15	18.5700	18.6000	18.4225	18.4600	-0.054%	448,132	+7.855%
2025-12-12	18.4500	18.5500	18.2700	18.4700	+0.490%	389,367	+7.796%
2025-12-11	18.1900	18.5600	18.0100	18.3800	+1.267%	447,455	+8.324%
2025-12-10	17.6400	18.3100	16.9000	18.1500	+2.950%	486,184	+9.697%
2025-12-09	17.4800	17.7700	17.4400	17.6300	+1.147%	385,187	+12.933%
2025-12-08	17.4000	17.5850	17.3450	17.4300	+0.810%	305,678	+14.228%
2025-12-05	17.2500	17.4500	17.2500	17.2900	-0.461%	267,918	+15.153%
2025-12-04	17.3700	17.4800	17.3150	17.3700	-0.458%	245,963	+14.623%
2025-12-03	17.2500	17.6100	17.2500	17.4500	+1.159%	308,396	+14.097%
2025-12-02	17.2500	17.4500	17.1000	17.2500	+0.524%	216,861	+15.420%
2025-12-01	16.9600	17.4000	16.9600	17.1600	+0.117%	298,009	+16.026%
2025-11-28	17.1800	17.2850	17.0800	17.1400	-0.522%	177,136	+16.161%
2025-11-26	16.9700	17.2800	16.9700	17.2300	+0.996%	272,583	+15.554%
2025-11-25	16.5300	17.1350	16.5300	17.0600	+3.898%	532,832	+16.706%
2025-11-24	16.4500	16.5500	16.2900	16.4200	+0.244%	292,673	+21.255%
2025-11-21	15.7600	16.4550	15.7500	16.3800	+4.198%	300,102	+21.551%
2025-11-20	15.9000	16.1800	15.7000	15.7200	-0.127%	183,858	+26.654%
2025-11-19	15.6000	15.7800	15.5600	15.7400	+0.704%	223,971	+26.493%
2025-11-18	15.5600	15.7400	15.4650	15.6300	-0.128%	284,964	+27.383%
2025-11-17	16.0600	16.1600	15.5900	15.6500	-3.036%	298,832	+27.220%
2025-11-14	16.0200	16.1500	15.8050	16.1400	+0.373%	180,423	+23.358%
2025-11-13	16.0300	16.3100	15.9950	16.0800	-0.372%	171,143	+23.818%
2025-11-12	16.1900	16.4430	16.1000	16.1400	-0.432%	142,584	+23.358%
2025-11-11	16.0400	16.2600	15.9501	16.2100	+0.934%	163,419	+22.825%
2025-11-10	16.0700	16.1750	15.9550	16.0600	+0.375%	197,527	+23.973%
2025-11-07	15.8400	16.0100	15.7200	16.0000	+0.883%	228,449	+24.438%
2025-11-06	15.8800	15.9600	15.6800	15.8600	-0.689%	220,517	+25.536%
2025-11-05	15.6400	16.0900	15.6025	15.9700	+2.241%	260,941	+24.671%
2025-11-04	15.6400	15.7200	15.5000	15.6200	-0.699%	284,845	+27.465%
2025-11-03	15.5500	15.7400	15.4700	15.7300	+0.833%	285,394	+26.573%
2025-10-31	15.6000	15.6200	15.4200	15.6000	-0.637%	346,146	+27.628%
2025-10-30	15.8200	16.0350	15.5600	15.7000	-0.946%	425,350	+26.815%
2025-10-29	16.1800	16.3114	15.6500	15.8500	-2.100%	372,660	+25.615%
2025-10-28	16.2600	16.4650	16.1250	16.1900	-0.431%	936,268	+22.977%
2025-10-27	16.6900	16.6900	16.1000	16.2600	-2.048%	458,422	+22.448%
2025-10-24	15.9000	16.7000	15.7000	16.6000	+6.410%	469,125	+19.940%
2025-10-23	15.3500	15.9100	15.3500	15.6000	-2.256%	804,955	+27.628%
2025-10-22	15.7500	16.0700	15.7400	15.9600	+1.462%	333,832	+24.749%
2025-10-21	15.5700	15.8300	15.3150	15.7300	+0.640%	258,938	+26.573%
2025-10-20	15.3400	15.6500	15.2000	15.6300	+2.492%	371,424	+27.383%
2025-10-17	15.2600	15.4500	15.1150	15.2500	+0.860%	424,914	+30.557%
2025-10-16	15.6300	15.6500	14.9900	15.1200	-3.817%	785,486	+31.680%
2025-10-15	15.9600	16.0200	15.5100	15.7200	-1.442%	444,135	+26.654%
2025-10-14	15.0900	16.0500	15.0500	15.9500	+4.522%	472,647	+24.828%
2025-10-13	15.2800	15.5050	14.9700	15.2600	+1.463%	281,398	+30.472%
2025-10-10	15.5800	15.9100	15.0300	15.0400	-3.342%	343,152	+32.380%
2025-10-09	16.1200	16.1200	15.5400	15.5600	-3.713%	324,534	+27.956%
2025-10-08	16.2900	16.3000	16.0500	16.1600	-0.247%	388,298	+23.205%
2025-10-07	16.1700	16.4600	16.0600	16.2000	+0.124%	524,297	+22.901%
2025-10-06	16.0400	16.2250	15.8200	16.1800	+1.889%	326,346	+23.053%
2025-10-03	15.8700	16.1300	15.8400	15.8800	-0.439%	306,407	+25.378%
2025-10-02	16.0700	16.1100	15.8100	15.9500	-0.932%	362,342	+24.828%
2025-10-01	15.8900	16.1300	15.8100	16.1000	+0.562%	345,063	+23.665%
2025-09-30	16.0600	16.1800	15.7900	16.0100	-0.744%	528,799	+24.360%
2025-09-29	16.2300	16.2350	15.8700	16.1300	-0.432%	497,727	+23.435%
2025-09-26	16.1800	16.3000	16.1000	16.2000	+0.559%	217,330	+22.901%
2025-09-25	16.1400	16.2450	16.0000	16.1100	-0.556%	213,661	+23.588%
2025-09-24	16.2600	16.3400	16.0600	16.2000	-0.308%	233,257	+22.901%
2025-09-23	16.2400	16.4900	16.1050	16.2500	-0.123%	250,841	+22.523%
2025-09-22	16.5000	16.5100	16.2100	16.2700	-1.394%	283,179	+22.372%
2025-09-19	16.8400	16.8400	16.4550	16.5000	-2.019%	635,786	+20.667%
2025-09-18	16.2100	16.8500	16.1700	16.8400	+4.402%	305,810	+18.230%
2025-09-17	16.1400	16.6200	16.0300	16.1300	0.000%	326,551	+23.435%
2025-09-16	16.2200	16.4741	15.9600	16.1300	-0.738%	450,262	+23.435%
2025-09-15	16.3600	16.3900	16.1200	16.2500	0.000%	271,212	+22.523%
2025-09-12	16.4000	16.4900	16.1100	16.2500	-1.096%	200,446	+22.523%
2025-09-11	16.4400	16.4500	16.2400	16.4300	+0.367%	215,447	+21.181%
2025-09-10	16.4400	16.5450	16.3200	16.3700	-0.365%	160,420	+21.625%
2025-09-09	16.6000	16.6600	16.3800	16.4300	-1.203%	216,403	+21.181%
2025-09-08	16.6400	16.7000	16.0600	16.6300	-0.120%	175,129	+19.723%
2025-09-05	16.8800	17.0250	16.5400	16.6500	-1.011%	297,919	+19.580%
2025-09-04	16.7500	16.8200	16.4900	16.8200	+1.082%	219,896	+18.371%
2025-09-03	16.6600	16.8650	16.4600	16.6400	-0.597%	269,277	+19.651%
2025-09-02	16.8600	16.9300	16.6000	16.7400	-0.712%	401,632	+18.937%
2025-08-29	16.8500	16.9150	16.7150	16.8600	-0.118%	363,033	+18.090%
2025-08-28	16.6400	16.9100	16.4700	16.8800	+1.687%	477,156	+17.950%
2025-08-27	16.2500	16.6500	16.2500	16.6000	+1.529%	720,223	+19.940%
2025-08-26	16.1000	16.5100	15.7100	16.3500	+4.406%	1,587,023	+21.774%
2025-08-25	15.6200	15.7100	15.5600	15.6600	+0.064%	995,269	+27.139%
2025-08-22	15.2700	15.8400	15.2000	15.6500	+3.369%	1,632,014	+27.220%
2025-08-21	15.3000	15.3500	14.8350	15.1400	-5.729%	1,917,290	+31.506%
2025-08-20	16.0800	16.1400	15.9550	16.0600	+0.125%	186,076	+23.973%
2025-08-19	16.0400	16.2700	16.0300	16.0400	+0.125%	107,035	+24.127%
2025-08-18	15.9200	16.0450	15.8300	16.0200	+0.439%	116,343	+24.282%
2025-08-15	16.2500	16.2500	15.9200	15.9500	-1.422%	267,076	+24.828%
2025-08-14	16.0100	16.2200	15.9800	16.1800	-0.431%	133,093	+23.053%
2025-08-13	16.0700	16.2700	16.0500	16.2500	+1.626%	193,328	+22.523%
2025-08-12	15.4400	16.0300	15.2950	15.9900	+4.442%	185,096	+24.515%
2025-08-11	15.2800	15.4500	15.1900	15.3100	+0.591%	129,174	+30.046%
2025-08-08	15.1700	15.2900	15.0100	15.2200	+1.264%	117,791	+30.815%
2025-08-07	15.3700	15.3700	14.9800	15.0300	-1.248%	155,248	+32.468%
2025-08-06	15.4100	15.4450	15.2050	15.2200	-1.105%	132,757	+30.815%
2025-08-05	15.2700	15.4000	15.0700	15.3900	+1.250%	180,711	+29.370%
2025-08-04	15.0200	15.2100	14.9800	15.2000	+1.266%	173,043	+30.987%
2025-08-01	15.2800	15.2800	14.8800	15.0100	-3.099%	266,966	+32.645%
2025-07-31	15.9400	15.9400	15.3900	15.4900	-1.588%	356,367	+28.535%
2025-07-30	16.0600	16.0795	15.4900	15.7400	-1.502%	320,448	+26.493%
2025-07-29	16.0400	16.0400	15.6900	15.9800	+0.125%	399,130	+24.593%
2025-07-28	15.6400	15.9800	15.5600	15.9600	+2.177%	271,522	+24.749%
2025-07-25	15.4800	15.7000	15.2500	15.6200	+1.100%	280,900	+27.465%
2025-07-24	15.8900	16.0000	15.3200	15.4500	-3.013%	238,757	+28.867%
2025-07-23	16.0400	16.0400	15.7700	15.9300	+0.063%	127,641	+24.984%
2025-07-22	15.5700	16.1200	15.5700	15.9200	+0.442%	150,309	+25.063%
2025-07-21	15.9700	16.1250	15.8300	15.8500	-0.440%	102,745	+25.615%
2025-07-18	15.9800	16.0450	15.7600	15.9200	+0.252%	159,243	+25.063%
2025-07-17	15.6400	15.9100	15.6400	15.8800	+1.535%	248,537	+25.378%
2025-07-16	15.5700	15.7000	15.2900	15.6400	+1.427%	221,919	+27.302%
2025-07-15	15.8600	15.9700	15.3600	15.4200	-2.652%	197,338	+29.118%
2025-07-14	15.6600	15.8700	15.3700	15.8400	+0.827%	199,017	+25.694%
2025-07-11	15.8400	15.8599	15.6800	15.7100	-1.628%	139,025	+26.735%
2025-07-10	15.9700	16.1250	15.8700	15.9700	-0.063%	138,947	+24.671%
2025-07-09	16.2100	16.2171	15.9000	15.9800	-0.560%	115,778	+24.593%
2025-07-08	16.1500	16.3350	16.0500	16.0700	-0.062%	204,049	+23.895%
2025-07-07	16.2200	16.4500	15.7100	16.0800	-1.891%	157,252	+23.818%
2025-07-03	16.1900	16.4900	16.1400	16.3900	+0.676%	90,167	+21.477%
2025-07-02	16.0300	16.3200	15.8524	16.2800	+2.583%	201,313	+22.297%
2025-07-01	15.2400	16.1000	15.2400	15.8700	+3.186%	149,427	+25.457%
2025-06-30	15.5100	15.6900	15.3450	15.3800	-0.710%	176,419	+29.454%
2025-06-27	15.4800	15.6100	15.3500	15.4900	+0.389%	349,869	+28.535%
2025-06-26	15.1000	15.4950	15.0600	15.4300	+2.457%	209,864	+29.034%
2025-06-25	15.1500	15.1900	15.0200	15.0600	-0.921%	123,330	+32.205%
2025-06-24	14.9400	15.4400	14.9400	15.2000	+0.729%	124,089	+30.987%
2025-06-23	14.4800	15.1100	14.4750	15.0900	+3.356%	151,090	+31.942%
2025-06-20	14.5900	14.6700	14.4450	14.6000	+0.968%	265,714	+36.370%
2025-06-18	14.3800	14.6350	14.3400	14.4600	0.000%	108,374	+37.690%
2025-06-17	14.4300	14.6200	14.4300	14.4600	-1.027%	173,097	+37.690%
2025-06-16	14.9800	14.9800	14.5700	14.6100	+0.068%	194,242	+36.277%
2025-06-13	14.8700	15.0200	14.5800	14.6000	-3.567%	130,826	+36.370%
2025-06-12	15.0300	15.1550	14.7948	15.1400	0.000%	140,078	+31.506%
2025-06-11	15.3300	15.3400	15.0800	15.1400	-0.981%	148,883	+31.506%
2025-06-10	15.1300	15.3500	15.0700	15.2900	+1.393%	156,910	+30.216%
2025-06-09	14.8300	15.1250	14.7100	15.0800	+1.686%	144,258	+32.029%
2025-06-06	15.2000	15.2000	14.6200	14.8300	+2.276%	165,512	+34.255%
2025-06-05	14.6500	14.6500	14.3959	14.5000	-1.159%	113,566	+37.310%
2025-06-04	15.2000	15.2000	14.6400	14.6700	-2.135%	119,832	+35.719%
2025-06-03	14.7600	15.1100	14.5475	14.9900	+1.284%	157,027	+32.822%
2025-06-02	14.8400	14.9600	14.7000	14.8000	-0.270%	256,442	+34.527%
2025-05-30	15.0500	15.0600	14.7400	14.8400	-0.269%	267,139	+34.164%
2025-05-29	14.8000	14.8800	14.7000	14.8800	+0.745%	158,328	+33.804%
2025-05-28	14.9800	15.1100	14.7450	14.7700	-1.730%	102,796	+34.800%
2025-05-27	14.8500	15.1800	14.7000	15.0300	+2.245%	114,051	+32.468%
2025-05-23	14.9900	14.9900	14.4800	14.7000	-0.609%	127,879	+35.442%
2025-05-22	14.9000	15.0700	14.7700	14.7900	-1.988%	126,599	+34.618%
2025-05-21	15.4700	15.6500	15.0700	15.0900	-3.824%	143,823	+31.942%
2025-05-20	15.6400	15.7800	15.5900	15.6900	0.000%	104,023	+26.896%
2025-05-19	15.6100	15.7500	15.5600	15.6900	-0.696%	108,899	+26.896%
2025-05-16	15.8500	15.9300	15.7600	15.8000	-0.504%	150,325	+26.013%
2025-05-15	15.7400	15.9400	15.5500	15.8800	+0.698%	109,888	+25.378%
2025-05-14	15.7300	15.8150	15.6250	15.7700	-0.190%	143,630	+26.252%
2025-05-13	15.8400	15.8900	15.6900	15.8000	+0.701%	116,430	+26.013%
2025-05-12	15.7600	15.9800	15.5850	15.6900	+3.633%	138,098	+26.896%
2025-05-09	15.0900	15.4300	15.0900	15.1400	-1.175%	107,609	+31.506%
2025-05-08	15.0200	15.4000	14.9600	15.3200	+2.750%	122,811	+29.961%
2025-05-07	14.7500	15.1750	14.7500	14.9100	-0.134%	153,596	+33.535%
2025-05-06	14.9300	15.0600	14.8500	14.9300	-1.126%	129,043	+33.356%
2025-05-05	15.1000	15.2900	14.9300	15.1000	0.000%	126,769	+31.854%
2025-05-02	14.7500	15.1050	14.7500	15.1000	+2.442%	128,717	+31.854%
2025-05-01	14.6900	14.9000	14.5450	14.7400	+0.409%	127,585	+35.075%
2025-04-30	14.5600	14.9100	14.5000	14.6800	-1.078%	140,180	+35.627%
2025-04-29	14.6500	14.8784	14.6500	14.8400	+0.678%	110,228	+34.164%
2025-04-28	14.5600	14.7900	14.4900	14.7400	+1.236%	158,140	+35.075%
2025-04-25	14.6500	14.6500	14.3500	14.5600	-1.821%	201,252	+36.745%
2025-04-24	14.2300	15.3600	14.1300	14.8300	+4.584%	244,745	+34.255%
2025-04-23	14.2500	14.5300	14.0400	14.1800	+1.722%	151,136	+40.409%
2025-04-22	13.6600	14.0500	13.5300	13.9400	+3.336%	151,705	+42.826%
2025-04-21	13.3800	13.5650	13.2950	13.4900	-0.443%	195,688	+47.591%
2025-04-17	13.3700	13.6747	13.1000	13.5500	+1.422%	185,992	+46.937%
2025-04-16	13.2900	13.3800	13.2000	13.3600	+0.527%	113,688	+49.027%
2025-04-15	13.0400	13.4900	13.0400	13.2900	+2.074%	125,081	+49.812%
2025-04-14	13.0900	13.2000	12.7100	13.0200	+0.774%	219,184	+52.919%
2025-04-11	12.8300	13.0600	12.7000	12.9200	-0.692%	205,887	+54.102%
2025-04-10	13.5200	13.6450	12.7900	13.0100	-6.133%	200,643	+53.036%
2025-04-09	13.3700	14.2300	12.8101	13.8600	+4.841%	315,956	+43.651%
2025-04-08	13.6500	13.8300	13.0350	13.2200	-0.527%	231,655	+50.605%
2025-04-07	12.8400	13.9500	12.7000	13.2900	0.000%	269,471	+49.812%
2025-04-04	13.1000	13.3850	12.7800	13.2900	-4.113%	286,699	+49.812%
2025-04-03	14.5400	14.9000	13.8200	13.8600	-9.174%	292,897	+43.651%
2025-04-02	14.9000	15.2800	14.8200	15.2600	+0.926%	134,306	+30.472%
2025-04-01	14.9600	15.1700	14.8300	15.1200	+0.265%	141,991	+31.680%
2025-03-31	15.0500	15.2100	14.9100	15.0800	-0.528%	232,974	+32.029%
2025-03-28	15.4900	15.5400	15.0500	15.1600	-2.320%	121,082	+31.332%
2025-03-27	15.5200	15.6200	15.4150	15.5200	0.000%	115,732	+28.286%
2025-03-26	15.4800	15.6600	15.4200	15.5200	+0.714%	108,608	+28.286%
2025-03-25	15.6700	15.6950	15.3900	15.4100	-1.910%	154,384	+29.202%
2025-03-24	15.5500	15.7300	15.5100	15.7100	+2.814%	135,004	+26.735%
2025-03-21	15.5400	15.6200	15.2400	15.2800	-2.114%	373,569	+30.301%
2025-03-20	15.5200	15.8900	15.5000	15.6100	-0.510%	116,366	+27.546%
2025-03-19	15.6700	15.8100	15.5200	15.6900	-0.064%	140,013	+26.896%
2025-03-18	15.5900	15.7000	15.5000	15.7000	+0.641%	140,710	+26.815%