Dark

HIBB
Hibbett, Inc. Common Stock
stock NASDAQ

Inactive

Jul 24, 2024

87.49USD+0.011%(+0.01)1,055,308

Pre-market

0.00USD-100.000%(-87.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	87.4900	87.5000	87.4800	87.4900	+0.011%	1,055,308	0.000%
2024-07-23	87.4900	87.5300	87.4600	87.4800	+0.011%	637,304	+0.011%
2024-07-22	87.4500	87.4800	87.4300	87.4700	+0.034%	1,616,300	+0.023%
2024-07-19	87.4600	87.4700	87.4200	87.4400	0.000%	792,937	+0.057%
2024-07-18	87.4000	87.5100	87.4000	87.4400	+0.057%	850,212	+0.057%
2024-07-17	87.3700	87.4100	87.3700	87.3900	0.000%	871,004	+0.114%
2024-07-16	87.3900	87.4200	87.3300	87.3900	+0.046%	412,103	+0.114%
2024-07-15	87.3500	87.4000	87.3100	87.3500	+0.011%	480,134	+0.160%
2024-07-12	87.3900	87.4000	87.2700	87.3400	+0.069%	398,799	+0.172%
2024-07-11	87.3700	87.4100	87.2800	87.2800	-0.046%	580,681	+0.241%
2024-07-10	87.2800	87.3350	87.2500	87.3200	+0.080%	267,514	+0.195%
2024-07-09	87.2600	87.3200	87.2200	87.2500	+0.023%	575,724	+0.275%
2024-07-08	87.2500	87.2900	87.2000	87.2300	+0.046%	318,911	+0.298%
2024-07-05	87.1500	87.2900	87.1500	87.1900	+0.046%	218,556	+0.344%
2024-07-03	87.2200	87.2300	87.0800	87.1500	-0.034%	320,326	+0.390%
2024-07-02	87.1200	87.2100	87.1000	87.1800	+0.103%	287,978	+0.356%
2024-07-01	87.2000	87.2100	87.0900	87.0900	-0.138%	451,700	+0.459%
2024-06-28	87.1700	87.2300	87.1100	87.2100	0.000%	273,386	+0.321%
2024-06-27	87.1100	87.2500	87.0890	87.2100	+0.115%	358,062	+0.321%
2024-06-26	87.0800	87.1600	87.0600	87.1100	+0.057%	226,519	+0.436%
2024-06-25	87.1000	87.2500	87.0500	87.0600	0.000%	267,527	+0.494%
2024-06-24	87.0800	87.2000	87.0250	87.0600	+0.207%	542,774	+0.494%
2024-06-21	87.1500	87.2300	86.8800	86.8800	-0.195%	717,292	+0.702%
2024-06-20	87.1100	87.1700	87.0500	87.0500	-0.126%	227,849	+0.505%
2024-06-18	87.0900	87.2000	87.0700	87.1600	+0.046%	236,814	+0.379%
2024-06-17	87.1100	87.2200	87.0300	87.1200	+0.057%	271,462	+0.425%
2024-06-14	87.0100	87.1100	87.0000	87.0700	+0.023%	233,793	+0.482%
2024-06-13	87.2600	87.3900	87.0300	87.0500	-0.115%	515,054	+0.505%
2024-06-12	87.1000	87.2300	87.0200	87.1500	+0.080%	530,623	+0.390%
2024-06-11	87.0500	87.1700	86.9700	87.0800	-0.092%	442,670	+0.471%
2024-06-10	86.8300	87.3600	86.8300	87.1600	+1.290%	1,547,165	+0.379%
2024-06-07	86.1000	86.3300	86.0300	86.0500	+0.023%	581,391	+1.673%
2024-06-06	86.1800	86.2700	86.0300	86.0300	-0.139%	392,768	+1.697%
2024-06-05	86.2600	86.5600	85.6101	86.1500	-0.139%	674,149	+1.555%
2024-06-04	86.5800	86.5800	86.2100	86.2700	-0.116%	545,109	+1.414%
2024-06-03	86.7200	86.7700	86.3700	86.3700	-0.243%	606,658	+1.297%
2024-05-31	86.8500	86.8900	86.4400	86.5800	+0.035%	501,142	+1.051%
2024-05-30	86.7000	87.0900	86.4950	86.5500	+0.081%	328,297	+1.086%
2024-05-29	86.4400	86.9250	86.4100	86.4800	+0.116%	279,169	+1.168%
2024-05-28	86.4900	86.5800	86.3400	86.3800	+0.139%	241,560	+1.285%
2024-05-24	86.5000	86.6700	86.1600	86.2600	-0.046%	337,597	+1.426%
2024-05-23	86.3600	86.4650	86.2600	86.3000	+0.058%	310,041	+1.379%
2024-05-22	86.3800	86.4800	86.2400	86.2500	-0.104%	423,689	+1.438%
2024-05-21	86.4000	86.5500	86.3400	86.3400	0.000%	378,211	+1.332%
2024-05-20	86.4100	86.6000	86.3400	86.3400	0.000%	209,633	+1.332%
2024-05-17	86.5000	86.6000	86.2900	86.3400	+0.151%	415,419	+1.332%
2024-05-16	86.9900	86.9900	86.0800	86.2100	-0.908%	598,226	+1.485%
2024-05-15	87.0400	87.0500	86.8400	87.0000	+0.034%	433,232	+0.563%
2024-05-14	86.8400	87.1300	86.7200	86.9700	+0.138%	567,486	+0.598%
2024-05-13	86.8500	87.0600	86.6324	86.8500	-0.023%	384,647	+0.737%
2024-05-10	86.9500	87.0100	86.7000	86.8700	-0.126%	485,711	+0.714%
2024-05-09	86.6500	86.9900	86.5700	86.9800	+0.346%	306,495	+0.586%
2024-05-08	86.2500	86.8600	86.1700	86.6800	+0.557%	424,383	+0.934%
2024-05-07	86.5600	86.8800	86.1300	86.2000	-0.519%	541,550	+1.497%
2024-05-06	86.5500	86.7600	86.3600	86.6500	+0.069%	505,397	+0.969%
2024-05-03	86.4900	86.6200	86.3100	86.5900	+0.116%	477,146	+1.039%
2024-05-02	86.3500	86.5500	86.1500	86.4900	+0.406%	427,169	+1.156%
2024-05-01	86.1100	86.8500	86.0000	86.1400	-0.116%	1,114,997	+1.567%
2024-04-30	85.9900	86.4900	85.8800	86.2400	+0.337%	1,045,211	+1.449%
2024-04-29	86.0700	86.1200	85.8600	85.9500	-0.232%	933,350	+1.792%
2024-04-26	86.1000	86.2000	86.0000	86.1500	+0.058%	554,760	+1.555%
2024-04-25	86.1500	86.2400	85.9250	86.1000	-0.474%	1,406,557	+1.614%
2024-04-24	86.1500	86.5200	85.9500	86.5100	+0.418%	1,968,876	+1.133%
2024-04-23	86.0000	86.7000	85.7500	86.1500	+18.844%	4,148,021	+1.555%
2024-04-22	71.1300	74.3500	71.1300	72.4900	+1.898%	398,290	+20.693%
2024-04-19	69.6000	71.3800	69.6000	71.1400	+1.527%	202,925	+22.983%
2024-04-18	70.0100	72.0900	69.6500	70.0700	-0.043%	441,594	+24.861%
2024-04-17	71.6600	71.6600	69.7450	70.1000	-0.947%	302,344	+24.807%
2024-04-16	69.5400	71.2000	68.6300	70.7700	+0.669%	301,527	+23.626%
2024-04-15	71.4600	72.2900	69.9986	70.3000	-1.347%	291,763	+24.452%
2024-04-12	71.9000	72.6200	70.9100	71.2600	-0.918%	399,690	+22.776%
2024-04-11	71.9600	72.1500	71.2100	71.9200	+0.884%	221,650	+21.649%
2024-04-10	70.4100	71.7100	69.8500	71.2900	-1.356%	244,080	+22.724%
2024-04-09	73.1100	73.6700	70.8400	72.2700	-1.566%	271,750	+21.060%
2024-04-08	71.7400	73.7100	71.2600	73.4200	+2.786%	219,557	+19.164%
2024-04-05	69.9100	72.1700	69.9100	71.4300	+1.897%	256,059	+22.484%
2024-04-04	72.2400	72.7200	69.1500	70.1000	-1.711%	368,257	+24.807%
2024-04-03	71.8200	72.4750	70.6500	71.3200	-1.573%	222,708	+22.672%
2024-04-02	73.3100	73.4100	71.0800	72.4600	-2.973%	309,505	+20.742%
2024-04-01	76.4400	77.4800	73.8150	74.6800	-2.773%	307,593	+17.153%
2024-03-28	75.8800	77.3450	75.3600	76.8100	+1.226%	382,771	+13.904%
2024-03-27	73.7400	75.9000	73.6200	75.8800	+4.504%	265,264	+15.300%
2024-03-26	71.8300	73.2700	71.2400	72.6100	+1.269%	171,015	+20.493%
2024-03-25	72.8800	74.8550	71.6300	71.7000	-0.994%	287,519	+22.022%
2024-03-22	71.6100	74.5800	71.0757	72.4200	+0.291%	280,502	+20.809%
2024-03-21	73.8800	74.0000	71.8600	72.2100	-2.419%	281,015	+21.161%
2024-03-20	73.3300	74.6300	72.2350	74.0000	+0.667%	278,714	+18.230%
2024-03-19	67.7400	73.8000	67.7400	73.5100	+8.071%	386,493	+19.018%
2024-03-18	68.5200	68.7500	65.9200	68.0200	-0.715%	500,327	+28.624%
2024-03-15	66.9900	70.9300	64.0000	68.5100	-6.189%	1,373,372	+27.704%
2024-03-14	74.6900	76.0000	71.0000	73.0300	-1.802%	619,052	+19.800%
2024-03-13	75.4400	77.8000	74.1400	74.3700	-0.668%	352,180	+17.642%
2024-03-12	75.0100	76.3050	74.6500	74.8700	+0.686%	234,953	+16.856%
2024-03-11	77.0400	77.4000	73.7500	74.3600	-4.002%	315,366	+17.657%
2024-03-08	78.1700	78.7150	77.0000	77.4600	+0.181%	178,067	+12.949%
2024-03-07	75.0000	77.8400	74.7600	77.3200	+3.494%	210,079	+13.153%
2024-03-06	80.2300	80.2300	73.6800	74.7100	-7.331%	265,412	+17.106%
2024-03-05	80.3200	81.4800	78.9986	80.6200	-1.286%	177,381	+8.521%
2024-03-04	82.0000	83.0000	80.5050	81.6700	-0.402%	291,445	+7.126%
2024-03-01	82.3000	82.6300	80.3877	82.0000	+0.061%	211,305	+6.695%
2024-02-29	80.8300	82.7500	80.7550	81.9500	+2.233%	232,152	+6.760%
2024-02-28	79.8000	81.2500	79.3700	80.1600	-0.718%	156,261	+9.144%
2024-02-27	77.9500	81.7100	77.2000	80.7400	+3.779%	176,438	+8.360%
2024-02-26	76.8400	78.6500	76.8200	77.8000	+1.118%	260,030	+12.455%
2024-02-23	74.2600	78.9700	73.9200	76.9400	+3.763%	270,431	+13.712%
2024-02-22	75.1700	76.1300	74.0100	74.1500	-0.630%	178,520	+17.991%
2024-02-21	75.7100	75.7500	74.2600	74.6200	-1.401%	146,957	+17.247%
2024-02-20	72.6500	75.7700	72.5550	75.6800	+2.617%	180,998	+15.605%
2024-02-16	73.7600	74.5900	73.1100	73.7500	-0.673%	93,379	+18.631%
2024-02-15	73.3400	74.4200	73.1300	74.2500	+2.598%	113,499	+17.832%
2024-02-14	72.2500	72.7050	71.1300	72.3700	+1.515%	118,678	+20.893%
2024-02-13	72.0000	72.9350	70.7600	71.2900	-4.718%	188,026	+22.724%
2024-02-12	72.0900	75.8300	72.0900	74.8200	+3.314%	190,707	+16.934%
2024-02-09	68.8200	72.8050	68.6800	72.4200	+5.094%	171,843	+20.809%
2024-02-08	67.0000	69.1400	66.8600	68.9100	+3.251%	105,358	+26.963%
2024-02-07	67.2300	67.2300	66.3400	66.7400	-0.596%	195,427	+31.091%
2024-02-06	66.1600	67.4200	65.8100	67.1400	+0.826%	143,187	+30.310%
2024-02-05	68.3400	68.3400	65.8100	66.5900	-4.049%	150,279	+31.386%
2024-02-02	67.6000	69.6000	67.1750	69.4000	+1.048%	228,916	+26.066%
2024-02-01	67.1700	68.8502	66.5200	68.6800	+3.046%	184,050	+27.388%
2024-01-31	68.7100	68.8300	66.4800	66.6500	-3.266%	192,949	+31.268%
2024-01-30	68.9000	69.7000	68.5300	68.9000	-0.101%	136,892	+26.981%
2024-01-29	68.2100	68.9900	67.0600	68.9700	+1.040%	141,468	+26.852%
2024-01-26	67.3000	68.5403	67.0600	68.2600	+1.896%	109,518	+28.172%
2024-01-25	67.1000	68.2000	66.1500	66.9900	+1.255%	133,112	+30.602%
2024-01-24	67.0100	67.1850	65.7200	66.1600	+0.440%	154,964	+32.240%
2024-01-23	66.5400	67.3800	65.2700	65.8700	-0.932%	157,607	+32.822%
2024-01-22	65.2500	66.6600	64.9000	66.4900	+2.989%	178,455	+31.584%
2024-01-19	64.6100	64.8700	63.0300	64.5600	+0.248%	174,176	+35.517%
2024-01-18	64.2900	64.7200	62.4100	64.4000	+0.751%	164,122	+35.854%
2024-01-17	63.9200	64.7050	63.4000	63.9200	-1.419%	158,199	+36.874%
2024-01-16	65.0300	65.3450	64.2600	64.8400	-1.264%	135,262	+34.932%
2024-01-12	67.9200	68.8700	65.2600	65.6700	-2.233%	213,681	+33.227%
2024-01-11	67.9500	68.8900	66.0800	67.1700	-1.539%	218,902	+30.252%
2024-01-10	69.0600	69.1900	67.7700	68.2200	-1.216%	159,980	+28.247%
2024-01-09	68.5000	69.4300	68.4500	69.0600	-0.619%	119,834	+26.687%
2024-01-08	67.8900	70.3500	67.5700	69.4900	+2.538%	210,625	+25.903%
2024-01-05	67.8000	69.1000	65.1814	67.7700	-0.397%	150,013	+29.098%
2024-01-04	68.5100	69.2300	67.6800	68.0400	-0.816%	176,595	+28.586%
2024-01-03	70.5600	70.8750	68.5950	68.6000	-4.056%	173,363	+27.536%
2024-01-02	70.6400	73.4500	70.6400	71.5000	-0.722%	181,732	+22.364%
2023-12-29	72.3100	72.8700	71.6400	72.0200	-1.058%	150,893	+21.480%
2023-12-28	71.7400	72.8600	71.7400	72.7900	+1.464%	118,809	+20.195%
2023-12-27	71.3200	71.9500	71.0100	71.7400	+1.414%	167,703	+21.954%
2023-12-26	69.9400	71.3900	69.9100	70.7400	+1.274%	175,686	+23.678%
2023-12-22	70.5600	72.7500	68.8200	69.8500	-3.107%	270,362	+25.254%
2023-12-21	70.6500	72.2100	70.6500	72.0900	+3.251%	211,643	+21.362%
2023-12-20	70.9900	72.1500	69.3900	69.8200	-2.322%	272,075	+25.308%
2023-12-19	70.0000	71.7600	70.0000	71.4800	+2.908%	228,133	+22.398%
2023-12-18	69.5000	70.7000	68.2615	69.4600	+0.318%	330,026	+25.957%
2023-12-15	70.3000	70.3000	68.2800	69.2400	-0.731%	777,163	+26.358%
2023-12-14	68.7800	70.6000	68.2600	69.7500	+2.770%	325,449	+25.434%
2023-12-13	65.1500	72.0000	64.1100	67.8700	+4.127%	400,081	+28.908%
2023-12-12	65.0000	65.4200	63.9300	65.1800	-0.405%	186,464	+34.228%
2023-12-11	65.3700	65.8400	63.0100	65.4450	+0.360%	309,886	+33.685%
2023-12-08	64.1400	65.3200	63.6500	65.2100	+1.938%	270,758	+34.167%
2023-12-07	64.2400	64.2400	62.9700	63.9700	-0.327%	235,237	+36.767%
2023-12-06	64.5400	65.6100	63.4850	64.1800	+0.548%	246,436	+36.320%
2023-12-05	66.2600	66.2600	63.4100	63.8300	-3.667%	268,749	+37.067%
2023-12-04	65.1100	67.3999	65.0000	66.2600	+0.929%	266,421	+32.040%
2023-12-01	62.7900	65.8800	62.4052	65.6500	+4.956%	322,845	+33.267%
2023-11-30	62.9200	63.6300	61.6200	62.5500	-0.572%	314,897	+39.872%
2023-11-29	61.6700	63.5150	61.2300	62.9100	+3.846%	276,395	+39.072%
2023-11-28	59.0600	61.3000	57.7700	60.5800	+1.884%	257,637	+44.421%
2023-11-27	59.4300	60.9000	59.1050	59.4600	+0.575%	463,477	+47.141%
2023-11-24	59.6400	60.2500	58.0100	59.1200	-0.855%	177,239	+47.987%
2023-11-22	60.6800	60.9900	58.8700	59.6300	+1.325%	347,937	+46.721%
2023-11-21	62.0000	63.4700	58.6000	58.8500	+9.754%	1,071,143	+48.666%
2023-11-20	53.2000	53.7300	52.0300	53.6200	+0.262%	637,922	+63.167%
2023-11-17	52.6500	53.9100	52.4370	53.4800	+3.724%	281,844	+63.594%
2023-11-16	54.0100	54.0100	51.1000	51.5600	-5.637%	265,547	+69.686%
2023-11-15	51.6000	54.8550	51.5800	54.6400	+6.594%	372,399	+60.121%
2023-11-14	48.9400	51.7188	48.9400	51.2600	+7.644%	184,891	+70.679%
2023-11-13	47.2200	47.9600	46.6800	47.6200	+0.549%	120,608	+83.725%
2023-11-10	48.5200	48.5200	45.9350	47.3600	-1.415%	201,178	+84.734%
2023-11-09	49.7500	49.7500	47.2400	48.0400	-2.635%	144,223	+82.119%
2023-11-08	49.7000	50.1800	48.9700	49.3400	-1.003%	150,640	+77.321%
2023-11-07	50.0700	50.5900	49.3200	49.8400	-1.072%	141,440	+75.542%
2023-11-06	49.9500	50.8100	48.9600	50.3800	+0.020%	166,524	+73.660%
2023-11-03	49.0000	50.8100	49.0000	50.3700	+4.113%	149,730	+73.695%
2023-11-02	46.5100	48.4600	45.9200	48.3800	+5.380%	159,841	+80.839%
2023-11-01	45.5400	46.2150	43.6300	45.9100	-0.347%	177,638	+90.569%
2023-10-31	44.8400	46.4100	44.7000	46.0700	+2.743%	148,786	+89.907%
2023-10-30	45.0000	45.4700	44.4300	44.8400	+0.358%	183,546	+95.116%
2023-10-27	47.1000	47.1000	44.5900	44.6800	-4.896%	267,460	+95.815%
2023-10-26	47.5700	48.4300	45.6400	46.9800	-1.095%	280,764	+86.228%
2023-10-25	47.2200	48.0500	46.7200	47.5000	+0.508%	148,015	+84.189%
2023-10-24	47.7300	48.5900	46.7750	47.2600	-0.379%	207,287	+85.125%
2023-10-23	47.3200	47.9700	46.2800	47.4400	-0.503%	214,558	+84.422%
2023-10-20	48.2700	48.2700	47.3300	47.6800	-0.956%	110,442	+83.494%
2023-10-19	48.4500	49.2550	47.6300	48.1400	-1.332%	160,150	+81.741%
2023-10-18	48.4000	49.1600	48.2100	48.7900	-0.347%	127,675	+79.320%
2023-10-17	47.1000	49.8700	47.1000	48.9600	+3.466%	200,260	+78.697%
2023-10-16	47.4000	48.0800	47.1300	47.3200	+0.424%	200,676	+84.890%
2023-10-13	47.2800	47.7600	46.8000	47.1200	+0.533%	169,972	+85.675%
2023-10-12	48.2500	48.2500	45.7300	46.8700	-2.739%	241,055	+86.665%
2023-10-11	48.0000	48.7750	47.6200	48.1900	0.000%	207,636	+81.552%
2023-10-10	48.0700	49.5199	48.0700	48.1900	+0.943%	248,209	+81.552%
2023-10-09	45.9900	48.8400	45.7300	47.7400	+2.402%	299,362	+83.264%
2023-10-06	45.5600	47.3500	45.3526	46.6200	+1.282%	190,107	+87.666%
2023-10-05	46.2200	46.8700	45.7900	46.0300	-0.926%	192,979	+90.072%
2023-10-04	46.7500	47.3850	45.7684	46.4600	-0.300%	204,543	+88.313%
2023-10-03	47.2300	47.4700	45.9200	46.6000	-1.977%	255,256	+87.747%
2023-10-02	47.4600	47.9592	46.5800	47.5400	+0.063%	273,693	+84.034%
2023-09-29	46.7500	48.1150	46.7000	47.5100	+6.239%	424,043	+84.151%
2023-09-28	42.7700	45.3300	42.7100	44.7200	+4.657%	277,287	+95.640%
2023-09-27	42.3200	43.5300	42.3200	42.7300	+1.208%	218,255	+104.751%
2023-09-26	42.4300	43.2708	42.1800	42.2200	-1.194%	255,554	+107.224%
2023-09-25	43.4500	43.8400	42.6800	42.7300	-2.421%	229,710	+104.751%
2023-09-22	45.0800	45.3400	43.7400	43.7900	-2.602%	203,906	+99.794%
2023-09-21	43.7100	45.3400	43.7100	44.9600	+2.368%	244,361	+94.595%
2023-09-20	46.1900	46.4000	43.7900	43.9200	-5.243%	381,088	+99.203%
2023-09-19	45.7800	46.5300	44.8300	46.3500	+1.779%	284,027	+88.759%
2023-09-18	45.0000	45.6150	44.0800	45.5400	+1.020%	270,550	+92.117%
2023-09-15	45.1900	45.3650	44.0700	45.0800	-0.243%	518,564	+94.077%
2023-09-14	43.7000	45.6400	43.7000	45.1900	+4.655%	272,871	+93.605%
2023-09-13	43.8700	44.2400	42.4787	43.1800	-0.872%	210,557	+102.617%
2023-09-12	43.7800	44.4300	43.3700	43.5600	-0.206%	260,543	+100.849%
2023-09-11	43.6500	44.3200	43.1251	43.6500	+0.437%	232,890	+100.435%
2023-09-08	44.8900	44.8900	43.1900	43.4600	-3.013%	235,265	+101.312%
2023-09-07	43.5900	44.9100	43.3400	44.8100	+1.266%	273,862	+95.247%
2023-09-06	44.6600	45.1300	44.1669	44.2500	-1.272%	256,078	+97.718%
2023-09-05	47.0000	47.1200	44.4300	44.8200	-5.083%	361,012	+95.203%
2023-09-01	46.6100	47.7100	46.4100	47.2200	+1.965%	363,908	+85.282%
2023-08-31	43.2600	46.8100	43.2600	46.3100	+7.673%	479,521	+88.922%
2023-08-30	41.7100	43.0900	41.4100	43.0100	+2.478%	395,076	+103.418%
2023-08-29	42.6400	43.4200	41.9400	41.9700	-1.456%	330,101	+108.458%
2023-08-28	45.4500	46.6100	42.5237	42.5900	-5.419%	617,200	+105.424%
2023-08-25	43.5700	46.0400	41.1701	45.0300	+22.165%	1,384,775	+94.293%
2023-08-24	37.2600	38.1400	36.7700	36.8600	-1.759%	523,383	+137.358%
2023-08-23	38.4300	38.5000	37.3100	37.5200	-5.965%	715,079	+133.182%
2023-08-22	41.0000	41.8200	39.7300	39.9000	-6.096%	493,823	+119.273%
2023-08-21	43.5800	44.1700	41.7500	42.4900	-2.836%	290,094	+105.907%
2023-08-18	42.5500	43.7500	42.4600	43.7300	+1.911%	262,421	+100.069%
2023-08-17	43.1500	44.2800	42.6350	42.9100	+0.257%	222,824	+103.892%
2023-08-16	44.2500	44.7600	42.7100	42.8000	-3.146%	289,324	+104.416%
2023-08-15	44.2500	44.6600	43.7503	44.1900	-0.518%	285,871	+97.986%
2023-08-14	44.2400	44.6500	43.6300	44.4200	-0.045%	374,227	+96.961%
2023-08-11	44.2400	45.1700	44.0600	44.4400	-0.180%	329,534	+96.872%
2023-08-10	45.4700	45.7700	44.4500	44.5200	-1.722%	174,626	+96.518%
2023-08-09	44.9600	46.0500	44.6200	45.3000	+0.756%	249,263	+93.135%
2023-08-08	45.3000	45.5100	44.4900	44.9600	-2.112%	255,769	+94.595%
2023-08-07	46.2800	46.6700	45.3000	45.9300	-0.498%	213,344	+90.486%
2023-08-04	45.2900	46.3300	44.2800	46.1600	+2.305%	319,817	+89.536%
2023-08-03	44.5700	45.5200	44.5700	45.1200	+0.894%	247,043	+93.905%
2023-08-02	44.6000	44.9050	43.9100	44.7200	-0.600%	211,395	+95.640%
2023-08-01	46.2800	46.4400	44.8700	44.9900	-3.039%	300,350	+94.465%
2023-07-31	45.7500	47.2000	45.7500	46.4000	+1.421%	299,351	+88.556%
2023-07-28	45.2700	46.3800	44.6650	45.7500	+1.712%	337,952	+91.235%
2023-07-27	43.8400	45.2050	43.8400	44.9800	+2.788%	430,524	+94.509%
2023-07-26	41.5100	44.0500	41.5100	43.7600	+5.649%	427,536	+99.931%
2023-07-25	40.5500	41.4600	39.9450	41.4200	+1.944%	240,529	+111.226%
2023-07-24	39.9900	41.2150	39.7500	40.6300	+2.137%	316,784	+115.333%
2023-07-21	40.7500	40.8000	39.4200	39.7800	-1.486%	287,942	+119.935%
2023-07-20	41.5400	41.6700	40.2970	40.3800	-2.675%	326,353	+116.667%
2023-07-19	41.1100	41.9100	40.6400	41.4900	+0.924%	512,637	+110.870%
2023-07-18	39.1700	41.2300	39.1700	41.1100	+4.953%	502,356	+112.819%
2023-07-17	37.3600	39.2700	36.6300	39.1700	+4.537%	446,180	+123.360%
2023-07-14	37.7400	37.7400	37.0750	37.4700	-0.531%	163,687	+133.493%
2023-07-13	37.7500	37.7500	37.0984	37.6700	-0.581%	219,667	+132.254%
2023-07-12	37.8500	38.5100	37.6500	37.8900	+2.019%	321,948	+130.905%
2023-07-11	36.7000	37.6000	36.6100	37.1400	+1.448%	229,212	+135.568%
2023-07-10	36.0300	36.8150	36.0200	36.6100	+1.385%	216,136	+138.978%
2023-07-07	35.2600	36.4224	35.2600	36.1100	+2.353%	251,886	+142.287%
2023-07-06	35.8900	36.1800	34.9600	35.2800	-2.917%	216,869	+147.988%
2023-07-05	36.2900	36.5400	35.8400	36.3400	-0.738%	281,023	+140.754%
2023-07-03	36.6300	37.0400	36.1950	36.6100	+0.882%	140,164	+138.978%
2023-06-30	37.3100	37.3100	35.5650	36.2900	-2.577%	394,106	+141.086%
2023-06-29	36.2000	37.5200	36.2000	37.2500	+2.504%	332,910	+134.872%
2023-06-28	36.7500	36.7500	35.7300	36.3400	-1.411%	266,169	+140.754%
2023-06-27	36.7000	37.3650	36.0600	36.8600	+0.136%	315,894	+137.358%
2023-06-26	36.0200	37.4400	36.0200	36.8100	+1.433%	223,752	+137.680%
2023-06-23	37.1300	37.8000	36.1800	36.2900	-2.994%	466,800	+141.086%
2023-06-22	37.1000	37.5900	36.3000	37.4100	+0.565%	287,158	+133.868%
2023-06-21	37.0900	37.5450	36.6700	37.2000	-0.107%	270,875	+135.188%
2023-06-20	37.9400	38.0950	37.0400	37.2400	-2.615%	360,910	+134.936%
2023-06-16	39.0100	39.0100	38.0250	38.2400	-1.112%	950,216	+128.792%
2023-06-15	38.0100	39.1300	37.8800	38.6700	+1.072%	325,226	+126.248%
2023-06-14	38.3000	38.7400	37.8600	38.2600	+0.131%	305,726	+128.672%
2023-06-13	37.9300	38.7400	37.8550	38.2100	+1.541%	339,148	+128.971%
2023-06-12	36.6700	37.9400	36.1200	37.6300	+3.521%	423,755	+132.501%
2023-06-09	36.9100	37.2000	36.2200	36.3500	-1.863%	393,349	+140.688%
2023-06-08	38.0700	38.5050	36.6800	37.0400	-3.517%	335,336	+136.204%
2023-06-07	37.2500	38.9800	37.2200	38.3900	+2.729%	481,588	+127.898%
2023-06-06	36.0100	38.6500	36.0100	37.3700	+3.204%	582,281	+134.118%
2023-06-05	37.7300	38.9400	36.1900	36.2100	-1.093%	520,162	+141.618%
2023-06-02	36.5000	37.3100	35.6000	36.6100	+2.148%	560,624	+138.978%
2023-06-01	35.8300	36.1500	34.8600	35.8400	-0.500%	497,358	+144.113%
2023-05-31	38.6500	38.8600	35.8000	36.0200	-6.002%	724,049	+142.893%
2023-05-30	39.5000	39.6950	38.0300	38.3200	-2.220%	17,433	+128.314%
2023-05-26	41.0700	42.6799	38.4500	39.1900	-11.255%	1,202,450	+123.246%
2023-05-25	44.8400	45.4300	43.6900	44.1600	-2.560%	715,118	+98.120%
2023-05-24	47.0700	47.7000	45.1450	45.3200	-2.074%	219,967	+93.049%
2023-05-23	45.7400	47.4000	45.2000	46.2800	+1.358%	291,983	+89.045%
2023-05-22	46.9400	47.2900	44.8400	45.6600	-3.934%	447,866	+91.612%
2023-05-19	49.2400	49.2400	46.3200	47.5300	-6.252%	561,957	+84.073%
2023-05-18	50.9900	51.1100	50.0000	50.7000	-0.647%	161,836	+72.564%
2023-05-17	49.1500	51.1400	48.6000	51.0300	+4.698%	241,496	+71.448%
2023-05-16	49.7100	49.7600	48.6500	48.7400	-2.831%	305,902	+79.503%
2023-05-15	50.3000	50.4400	49.2600	50.1600	+0.060%	236,422	+74.422%
2023-05-12	51.5900	51.7600	49.8900	50.1300	-2.204%	156,328	+74.526%
2023-05-11	51.7100	52.4800	51.1400	51.2600	-1.328%	181,529	+70.679%
2023-05-10	52.9800	53.2300	51.0500	51.9500	-0.593%	187,268	+68.412%
2023-05-09	52.7000	52.7700	51.9200	52.2600	-0.929%	156,383	+67.413%
2023-05-08	54.2900	54.8500	52.7300	52.7500	-2.224%	211,984	+65.858%
2023-05-05	52.6800	54.2600	52.1500	53.9500	+4.070%	189,598	+62.169%
2023-05-04	52.8200	52.8400	51.4300	51.8400	-2.501%	180,222	+68.769%
2023-05-03	52.9600	54.0999	52.8000	53.1700	+0.988%	160,645	+64.548%
2023-05-02	52.9200	53.1200	51.6000	52.6500	-0.885%	158,230	+66.173%
2023-05-01	54.4000	55.0700	52.8000	53.1200	-2.227%	137,952	+64.703%
2023-04-28	54.0900	54.9100	53.6200	54.3300	+0.518%	173,674	+61.034%
2023-04-27	55.3100	55.3100	53.5300	54.0500	-1.656%	162,554	+61.869%
2023-04-26	54.2900	55.7200	54.1400	54.9600	+1.234%	201,166	+59.189%
2023-04-25	57.2400	57.2900	54.0550	54.2900	-5.665%	300,690	+61.153%
2023-04-24	57.3500	57.9400	56.7300	57.5500	+0.070%	303,493	+52.024%
2023-04-21	58.1900	58.3175	57.4600	57.5100	-1.524%	222,562	+52.130%
2023-04-20	58.7300	59.3200	58.2100	58.4000	-1.201%	239,909	+49.812%
2023-04-19	58.8000	59.6800	58.7750	59.1100	+0.305%	136,487	+48.012%
2023-04-18	59.4400	60.3400	58.9200	58.9300	-0.540%	158,226	+48.464%
2023-04-17	61.7000	61.7700	59.2110	59.2500	-3.580%	198,334	+47.662%
2023-04-14	61.7100	63.3100	61.0600	61.4500	+0.016%	123,457	+42.376%
2023-04-13	61.9000	62.0268	60.4500	61.4400	-0.308%	207,338	+42.399%
2023-04-12	63.4600	63.5800	61.4000	61.6300	-2.206%	229,669	+41.960%
2023-04-11	62.4100	63.8500	62.3900	63.0200	+1.286%	235,065	+38.829%
2023-04-10	58.9200	62.3900	58.9200	62.2200	+5.440%	275,065	+40.614%
2023-04-06	59.6900	59.6900	58.5600	59.0100	-1.255%	160,434	+48.263%
2023-04-05	59.0200	59.8100	58.0600	59.7600	+0.674%	218,718	+46.402%
2023-04-04	60.3100	60.3100	58.6100	59.3600	-1.477%	171,092	+47.389%
2023-04-03	58.8200	60.6100	58.5000	60.2500	+2.153%	256,564	+45.212%
2023-03-31	58.8300	59.6100	58.5400	58.9800	+1.028%	236,364	+48.338%
2023-03-30	60.1100	60.7650	58.0500	58.3800	-2.375%	234,147	+49.863%
2023-03-29	59.4000	59.8400	58.0700	59.8000	+1.236%	200,342	+46.304%
2023-03-28	58.3000	60.0600	58.0500	59.0700	+0.992%	203,387	+48.112%
2023-03-27	59.5400	59.7100	58.1700	58.4900	-0.561%	225,762	+49.581%
2023-03-24	58.2600	59.4100	57.0700	58.8200	+0.324%	259,214	+48.742%
2023-03-23	60.2800	61.0100	58.2800	58.6300	-2.365%	256,531	+49.224%
2023-03-22	62.5300	63.0300	59.9100	60.0500	-4.333%	342,463	+45.695%
2023-03-21	61.4700	63.7200	61.4700	62.7700	+4.200%	233,136	+39.382%
2023-03-20	62.3800	63.6000	59.6900	60.2400	-2.001%	346,464	+45.236%
2023-03-17	62.3300	62.7250	61.1400	61.4700	-3.105%	678,897	+42.330%
2023-03-16	62.1600	64.1600	61.6350	63.4400	+1.634%	298,310	+37.910%
2023-03-15	61.8100	63.0899	61.3200	62.4200	-1.577%	264,648	+40.163%
2023-03-14	64.5700	65.2100	62.7700	63.4200	-0.455%	306,717	+37.953%
2023-03-13	63.6900	64.8350	62.7700	63.7100	-2.510%	269,967	+37.325%
2023-03-10	67.1500	67.1500	64.7900	65.3500	-2.897%	252,135	+33.879%
2023-03-09	68.6400	69.1900	67.1800	67.3000	-1.881%	301,750	+30.000%
2023-03-08	70.6500	70.9750	67.2400	68.5900	-2.626%	287,748	+27.555%
2023-03-07	69.2900	72.2500	69.0800	70.4400	+3.194%	513,627	+24.205%
2023-03-06	68.1900	68.9100	65.6800	68.2600	-0.727%	602,318	+28.172%
2023-03-03	69.4100	70.2900	66.3300	68.7600	-2.537%	756,856	+27.240%
2023-03-02	69.9200	70.8300	69.1400	70.5500	+0.527%	626,525	+24.011%
2023-03-01	70.9700	71.2950	69.4000	70.1800	-2.433%	437,083	+24.665%
2023-02-28	71.5100	73.7300	71.1500	71.9300	+0.926%	418,652	+21.632%
2023-02-27	72.6500	72.9700	70.1400	71.2700	-1.493%	393,876	+22.759%
2023-02-24	71.1100	72.6900	70.3100	72.3500	+1.302%	267,706	+20.926%
2023-02-23	73.0100	73.7400	71.1800	71.4200	-1.896%	277,113	+22.501%
2023-02-22	71.2300	72.8700	70.4701	72.8000	+2.333%	206,373	+20.179%
2023-02-21	70.7200	71.9650	69.4254	71.1400	-0.781%	310,054	+22.983%
2023-02-17	70.5500	72.1700	69.2800	71.7000	+2.108%	173,986	+22.022%
2023-02-16	68.7000	71.2100	68.7000	70.2200	+1.051%	203,887	+24.594%
2023-02-15	67.8700	69.8500	67.2600	69.4900	+1.623%	158,455	+25.903%
2023-02-14	68.8500	70.1200	67.8531	68.3800	-0.884%	148,004	+27.947%
2023-02-13	68.1400	69.0600	66.6100	68.9900	+1.560%	154,464	+26.815%
2023-02-10	67.3300	68.1100	65.9200	67.9300	+0.340%	183,405	+28.794%
2023-02-09	70.2300	70.5100	67.1800	67.7000	-2.040%	196,819	+29.232%
2023-02-08	68.5000	69.4400	67.0400	69.1100	+0.014%	314,082	+26.595%
2023-02-07	70.3100	70.3100	67.2500	69.1000	-2.415%	209,908	+26.614%
2023-02-06	69.6500	71.5300	68.9750	70.8100	+0.812%	263,857	+23.556%
2023-02-03	68.5200	71.6800	68.5200	70.2400	+1.313%	279,813	+24.559%
2023-02-02	67.4700	69.3400	67.1500	69.3300	+4.193%	267,617	+26.194%