HIBB
Hibbett, Inc. Common Stock
stockNASDAQ
InactiveJul 24, 2024
87.49USD+0.011%(+0.01)1,055,308
HIBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 87.49 | 87.50 | 87.48 | 87.49 | +0.011% | 1,055,308 | 0.000% |
| 2024-07-23 | 87.49 | 87.53 | 87.46 | 87.48 | +0.011% | 637,304 | +0.011% |
| 2024-07-22 | 87.45 | 87.48 | 87.43 | 87.47 | +0.034% | 1,616,300 | +0.023% |
| 2024-07-19 | 87.46 | 87.47 | 87.42 | 87.44 | 0.000% | 792,937 | +0.057% |
| 2024-07-18 | 87.40 | 87.51 | 87.40 | 87.44 | +0.057% | 850,212 | +0.057% |
| 2024-07-17 | 87.37 | 87.41 | 87.37 | 87.39 | 0.000% | 871,004 | +0.114% |
| 2024-07-16 | 87.39 | 87.42 | 87.33 | 87.39 | +0.046% | 412,103 | +0.114% |
| 2024-07-15 | 87.35 | 87.40 | 87.31 | 87.35 | +0.011% | 480,134 | +0.160% |
| 2024-07-12 | 87.39 | 87.40 | 87.27 | 87.34 | +0.069% | 398,799 | +0.172% |
| 2024-07-11 | 87.37 | 87.41 | 87.28 | 87.28 | -0.046% | 580,681 | +0.241% |
| 2024-07-10 | 87.28 | 87.33 | 87.25 | 87.32 | +0.080% | 267,514 | +0.195% |
| 2024-07-09 | 87.26 | 87.32 | 87.22 | 87.25 | +0.023% | 575,724 | +0.275% |
| 2024-07-08 | 87.25 | 87.29 | 87.20 | 87.23 | +0.046% | 318,911 | +0.298% |
| 2024-07-05 | 87.15 | 87.29 | 87.15 | 87.19 | +0.046% | 218,556 | +0.344% |
| 2024-07-03 | 87.22 | 87.23 | 87.08 | 87.15 | -0.034% | 320,326 | +0.390% |
| 2024-07-02 | 87.12 | 87.21 | 87.10 | 87.18 | +0.103% | 287,978 | +0.356% |
| 2024-07-01 | 87.20 | 87.21 | 87.09 | 87.09 | -0.138% | 451,700 | +0.459% |
| 2024-06-28 | 87.17 | 87.23 | 87.11 | 87.21 | 0.000% | 273,386 | +0.321% |
| 2024-06-27 | 87.11 | 87.25 | 87.09 | 87.21 | +0.115% | 358,062 | +0.321% |
| 2024-06-26 | 87.08 | 87.16 | 87.06 | 87.11 | +0.057% | 226,519 | +0.436% |
| 2024-06-25 | 87.10 | 87.25 | 87.05 | 87.06 | 0.000% | 267,527 | +0.494% |
| 2024-06-24 | 87.08 | 87.20 | 87.03 | 87.06 | +0.207% | 542,774 | +0.494% |
| 2024-06-21 | 87.15 | 87.23 | 86.88 | 86.88 | -0.195% | 717,292 | +0.702% |
| 2024-06-20 | 87.11 | 87.17 | 87.05 | 87.05 | -0.126% | 227,849 | +0.505% |
| 2024-06-18 | 87.09 | 87.20 | 87.07 | 87.16 | +0.046% | 236,814 | +0.379% |
| 2024-06-17 | 87.11 | 87.22 | 87.03 | 87.12 | +0.057% | 271,462 | +0.425% |
| 2024-06-14 | 87.01 | 87.11 | 87.00 | 87.07 | +0.023% | 233,793 | +0.482% |
| 2024-06-13 | 87.26 | 87.39 | 87.03 | 87.05 | -0.115% | 515,054 | +0.505% |
| 2024-06-12 | 87.10 | 87.23 | 87.02 | 87.15 | +0.080% | 530,623 | +0.390% |
| 2024-06-11 | 87.05 | 87.17 | 86.97 | 87.08 | -0.092% | 442,670 | +0.471% |
| 2024-06-10 | 86.83 | 87.36 | 86.83 | 87.16 | +1.290% | 1,547,165 | +0.379% |
| 2024-06-07 | 86.10 | 86.33 | 86.03 | 86.05 | +0.023% | 581,391 | +1.673% |
| 2024-06-06 | 86.18 | 86.27 | 86.03 | 86.03 | -0.139% | 392,768 | +1.697% |
| 2024-06-05 | 86.26 | 86.56 | 85.61 | 86.15 | -0.139% | 674,149 | +1.555% |
| 2024-06-04 | 86.58 | 86.58 | 86.21 | 86.27 | -0.116% | 545,109 | +1.414% |
| 2024-06-03 | 86.72 | 86.77 | 86.37 | 86.37 | -0.243% | 606,658 | +1.297% |
| 2024-05-31 | 86.85 | 86.89 | 86.44 | 86.58 | +0.035% | 501,142 | +1.051% |
| 2024-05-30 | 86.70 | 87.09 | 86.50 | 86.55 | +0.081% | 328,297 | +1.086% |
| 2024-05-29 | 86.44 | 86.92 | 86.41 | 86.48 | +0.116% | 279,169 | +1.168% |
| 2024-05-28 | 86.49 | 86.58 | 86.34 | 86.38 | +0.139% | 241,560 | +1.285% |
| 2024-05-24 | 86.50 | 86.67 | 86.16 | 86.26 | -0.046% | 337,597 | +1.426% |
| 2024-05-23 | 86.36 | 86.47 | 86.26 | 86.30 | +0.058% | 310,041 | +1.379% |
| 2024-05-22 | 86.38 | 86.48 | 86.24 | 86.25 | -0.104% | 423,689 | +1.438% |
| 2024-05-21 | 86.40 | 86.55 | 86.34 | 86.34 | 0.000% | 378,211 | +1.332% |
| 2024-05-20 | 86.41 | 86.60 | 86.34 | 86.34 | 0.000% | 209,633 | +1.332% |
| 2024-05-17 | 86.50 | 86.60 | 86.29 | 86.34 | +0.151% | 415,419 | +1.332% |
| 2024-05-16 | 86.99 | 86.99 | 86.08 | 86.21 | -0.908% | 598,226 | +1.485% |
| 2024-05-15 | 87.04 | 87.05 | 86.84 | 87.00 | +0.034% | 433,232 | +0.563% |
| 2024-05-14 | 86.84 | 87.13 | 86.72 | 86.97 | +0.138% | 567,486 | +0.598% |
| 2024-05-13 | 86.85 | 87.06 | 86.63 | 86.85 | -0.023% | 384,647 | +0.737% |
| 2024-05-10 | 86.95 | 87.01 | 86.70 | 86.87 | -0.126% | 485,711 | +0.714% |
| 2024-05-09 | 86.65 | 86.99 | 86.57 | 86.98 | +0.346% | 306,495 | +0.586% |
| 2024-05-08 | 86.25 | 86.86 | 86.17 | 86.68 | +0.557% | 424,383 | +0.934% |
| 2024-05-07 | 86.56 | 86.88 | 86.13 | 86.20 | -0.519% | 541,550 | +1.497% |
| 2024-05-06 | 86.55 | 86.76 | 86.36 | 86.65 | +0.069% | 505,397 | +0.969% |
| 2024-05-03 | 86.49 | 86.62 | 86.31 | 86.59 | +0.116% | 477,146 | +1.039% |
| 2024-05-02 | 86.35 | 86.55 | 86.15 | 86.49 | +0.406% | 427,169 | +1.156% |
| 2024-05-01 | 86.11 | 86.85 | 86.00 | 86.14 | -0.116% | 1,114,997 | +1.567% |
| 2024-04-30 | 85.99 | 86.49 | 85.88 | 86.24 | +0.337% | 1,045,211 | +1.449% |
| 2024-04-29 | 86.07 | 86.12 | 85.86 | 85.95 | -0.232% | 933,350 | +1.792% |
| 2024-04-26 | 86.10 | 86.20 | 86.00 | 86.15 | +0.058% | 554,760 | +1.555% |
| 2024-04-25 | 86.15 | 86.24 | 85.92 | 86.10 | -0.474% | 1,406,557 | +1.614% |
| 2024-04-24 | 86.15 | 86.52 | 85.95 | 86.51 | +0.418% | 1,968,876 | +1.133% |
| 2024-04-23 | 86.00 | 86.70 | 85.75 | 86.15 | +18.844% | 4,148,021 | +1.555% |
| 2024-04-22 | 71.13 | 74.35 | 71.13 | 72.49 | +1.898% | 398,290 | +20.693% |
| 2024-04-19 | 69.60 | 71.38 | 69.60 | 71.14 | +1.527% | 202,925 | +22.983% |
| 2024-04-18 | 70.01 | 72.09 | 69.65 | 70.07 | -0.043% | 441,594 | +24.861% |
| 2024-04-17 | 71.66 | 71.66 | 69.75 | 70.10 | -0.947% | 302,344 | +24.807% |
| 2024-04-16 | 69.54 | 71.20 | 68.63 | 70.77 | +0.669% | 301,527 | +23.626% |
| 2024-04-15 | 71.46 | 72.29 | 70.00 | 70.30 | -1.347% | 291,763 | +24.452% |
| 2024-04-12 | 71.90 | 72.62 | 70.91 | 71.26 | -0.918% | 399,690 | +22.776% |
| 2024-04-11 | 71.96 | 72.15 | 71.21 | 71.92 | +0.884% | 221,650 | +21.649% |
| 2024-04-10 | 70.41 | 71.71 | 69.85 | 71.29 | -1.356% | 244,080 | +22.724% |
| 2024-04-09 | 73.11 | 73.67 | 70.84 | 72.27 | -1.566% | 271,750 | +21.060% |
| 2024-04-08 | 71.74 | 73.71 | 71.26 | 73.42 | +2.786% | 219,557 | +19.164% |
| 2024-04-05 | 69.91 | 72.17 | 69.91 | 71.43 | +1.897% | 256,059 | +22.484% |
| 2024-04-04 | 72.24 | 72.72 | 69.15 | 70.10 | -1.711% | 368,257 | +24.807% |
| 2024-04-03 | 71.82 | 72.47 | 70.65 | 71.32 | -1.573% | 222,708 | +22.672% |
| 2024-04-02 | 73.31 | 73.41 | 71.08 | 72.46 | -2.973% | 309,505 | +20.742% |
| 2024-04-01 | 76.44 | 77.48 | 73.81 | 74.68 | -2.773% | 307,593 | +17.153% |
| 2024-03-28 | 75.88 | 77.34 | 75.36 | 76.81 | +1.226% | 382,771 | +13.904% |
| 2024-03-27 | 73.74 | 75.90 | 73.62 | 75.88 | +4.504% | 265,264 | +15.300% |
| 2024-03-26 | 71.83 | 73.27 | 71.24 | 72.61 | +1.269% | 171,015 | +20.493% |
| 2024-03-25 | 72.88 | 74.86 | 71.63 | 71.70 | -0.994% | 287,519 | +22.022% |
| 2024-03-22 | 71.61 | 74.58 | 71.08 | 72.42 | +0.291% | 280,502 | +20.809% |
| 2024-03-21 | 73.88 | 74.00 | 71.86 | 72.21 | -2.419% | 281,015 | +21.161% |
| 2024-03-20 | 73.33 | 74.63 | 72.23 | 74.00 | +0.667% | 278,714 | +18.230% |
| 2024-03-19 | 67.74 | 73.80 | 67.74 | 73.51 | +8.071% | 386,493 | +19.018% |
| 2024-03-18 | 68.52 | 68.75 | 65.92 | 68.02 | -0.715% | 500,327 | +28.624% |
| 2024-03-15 | 66.99 | 70.93 | 64.00 | 68.51 | -6.189% | 1,373,372 | +27.704% |
| 2024-03-14 | 74.69 | 76.00 | 71.00 | 73.03 | -1.802% | 619,052 | +19.800% |
| 2024-03-13 | 75.44 | 77.80 | 74.14 | 74.37 | -0.668% | 352,180 | +17.642% |
| 2024-03-12 | 75.01 | 76.31 | 74.65 | 74.87 | +0.686% | 234,953 | +16.856% |
| 2024-03-11 | 77.04 | 77.40 | 73.75 | 74.36 | -4.002% | 315,366 | +17.657% |
| 2024-03-08 | 78.17 | 78.72 | 77.00 | 77.46 | +0.181% | 178,067 | +12.949% |
| 2024-03-07 | 75.00 | 77.84 | 74.76 | 77.32 | +3.494% | 210,079 | +13.153% |
| 2024-03-06 | 80.23 | 80.23 | 73.68 | 74.71 | -7.331% | 265,412 | +17.106% |
| 2024-03-05 | 80.32 | 81.48 | 79.00 | 80.62 | -1.286% | 177,381 | +8.521% |
| 2024-03-04 | 82.00 | 83.00 | 80.50 | 81.67 | -0.402% | 291,445 | +7.126% |
| 2024-03-01 | 82.30 | 82.63 | 80.39 | 82.00 | +0.061% | 211,305 | +6.695% |
| 2024-02-29 | 80.83 | 82.75 | 80.75 | 81.95 | +2.233% | 232,152 | +6.760% |
| 2024-02-28 | 79.80 | 81.25 | 79.37 | 80.16 | -0.718% | 156,261 | +9.144% |
| 2024-02-27 | 77.95 | 81.71 | 77.20 | 80.74 | +3.779% | 176,438 | +8.360% |
| 2024-02-26 | 76.84 | 78.65 | 76.82 | 77.80 | +1.118% | 260,030 | +12.455% |
| 2024-02-23 | 74.26 | 78.97 | 73.92 | 76.94 | +3.763% | 270,431 | +13.712% |
| 2024-02-22 | 75.17 | 76.13 | 74.01 | 74.15 | -0.630% | 178,520 | +17.991% |
| 2024-02-21 | 75.71 | 75.75 | 74.26 | 74.62 | -1.401% | 146,957 | +17.247% |
| 2024-02-20 | 72.65 | 75.77 | 72.56 | 75.68 | +2.617% | 180,998 | +15.605% |
| 2024-02-16 | 73.76 | 74.59 | 73.11 | 73.75 | -0.673% | 93,379 | +18.631% |
| 2024-02-15 | 73.34 | 74.42 | 73.13 | 74.25 | +2.598% | 113,499 | +17.832% |
| 2024-02-14 | 72.25 | 72.70 | 71.13 | 72.37 | +1.515% | 118,678 | +20.893% |
| 2024-02-13 | 72.00 | 72.94 | 70.76 | 71.29 | -4.718% | 188,026 | +22.724% |
| 2024-02-12 | 72.09 | 75.83 | 72.09 | 74.82 | +3.314% | 190,707 | +16.934% |
| 2024-02-09 | 68.82 | 72.81 | 68.68 | 72.42 | +5.094% | 171,843 | +20.809% |
| 2024-02-08 | 67.00 | 69.14 | 66.86 | 68.91 | +3.251% | 105,358 | +26.963% |
| 2024-02-07 | 67.23 | 67.23 | 66.34 | 66.74 | -0.596% | 195,427 | +31.091% |
| 2024-02-06 | 66.16 | 67.42 | 65.81 | 67.14 | +0.826% | 143,187 | +30.310% |
| 2024-02-05 | 68.34 | 68.34 | 65.81 | 66.59 | -4.049% | 150,279 | +31.386% |
| 2024-02-02 | 67.60 | 69.60 | 67.17 | 69.40 | +1.048% | 228,916 | +26.066% |
| 2024-02-01 | 67.17 | 68.85 | 66.52 | 68.68 | +3.046% | 184,050 | +27.388% |
| 2024-01-31 | 68.71 | 68.83 | 66.48 | 66.65 | -3.266% | 192,949 | +31.268% |
| 2024-01-30 | 68.90 | 69.70 | 68.53 | 68.90 | -0.101% | 136,892 | +26.981% |
| 2024-01-29 | 68.21 | 68.99 | 67.06 | 68.97 | +1.040% | 141,468 | +26.852% |
| 2024-01-26 | 67.30 | 68.54 | 67.06 | 68.26 | +1.896% | 109,518 | +28.172% |
| 2024-01-25 | 67.10 | 68.20 | 66.15 | 66.99 | +1.255% | 133,112 | +30.602% |
| 2024-01-24 | 67.01 | 67.19 | 65.72 | 66.16 | +0.440% | 154,964 | +32.240% |
| 2024-01-23 | 66.54 | 67.38 | 65.27 | 65.87 | -0.932% | 157,607 | +32.822% |
| 2024-01-22 | 65.25 | 66.66 | 64.90 | 66.49 | +2.989% | 178,455 | +31.584% |
| 2024-01-19 | 64.61 | 64.87 | 63.03 | 64.56 | +0.248% | 174,176 | +35.517% |
| 2024-01-18 | 64.29 | 64.72 | 62.41 | 64.40 | +0.751% | 164,122 | +35.854% |
| 2024-01-17 | 63.92 | 64.70 | 63.40 | 63.92 | -1.419% | 158,199 | +36.874% |
| 2024-01-16 | 65.03 | 65.34 | 64.26 | 64.84 | -1.264% | 135,262 | +34.932% |
| 2024-01-12 | 67.92 | 68.87 | 65.26 | 65.67 | -2.233% | 213,681 | +33.227% |
| 2024-01-11 | 67.95 | 68.89 | 66.08 | 67.17 | -1.539% | 218,902 | +30.252% |
| 2024-01-10 | 69.06 | 69.19 | 67.77 | 68.22 | -1.216% | 159,980 | +28.247% |
| 2024-01-09 | 68.50 | 69.43 | 68.45 | 69.06 | -0.619% | 119,834 | +26.687% |
| 2024-01-08 | 67.89 | 70.35 | 67.57 | 69.49 | +2.538% | 210,625 | +25.903% |
| 2024-01-05 | 67.80 | 69.10 | 65.18 | 67.77 | -0.397% | 150,013 | +29.098% |
| 2024-01-04 | 68.51 | 69.23 | 67.68 | 68.04 | -0.816% | 176,595 | +28.586% |
| 2024-01-03 | 70.56 | 70.88 | 68.59 | 68.60 | -4.056% | 173,363 | +27.536% |
| 2024-01-02 | 70.64 | 73.45 | 70.64 | 71.50 | -0.722% | 181,732 | +22.364% |
| 2023-12-29 | 72.31 | 72.87 | 71.64 | 72.02 | -1.058% | 150,893 | +21.480% |
| 2023-12-28 | 71.74 | 72.86 | 71.74 | 72.79 | +1.464% | 118,809 | +20.195% |
| 2023-12-27 | 71.32 | 71.95 | 71.01 | 71.74 | +1.414% | 167,703 | +21.954% |
| 2023-12-26 | 69.94 | 71.39 | 69.91 | 70.74 | +1.274% | 175,686 | +23.678% |
| 2023-12-22 | 70.56 | 72.75 | 68.82 | 69.85 | -3.107% | 270,362 | +25.254% |
| 2023-12-21 | 70.65 | 72.21 | 70.65 | 72.09 | +3.251% | 211,643 | +21.362% |
| 2023-12-20 | 70.99 | 72.15 | 69.39 | 69.82 | -2.322% | 272,075 | +25.308% |
| 2023-12-19 | 70.00 | 71.76 | 70.00 | 71.48 | +2.908% | 228,133 | +22.398% |
| 2023-12-18 | 69.50 | 70.70 | 68.26 | 69.46 | +0.318% | 330,026 | +25.957% |
| 2023-12-15 | 70.30 | 70.30 | 68.28 | 69.24 | -0.731% | 777,163 | +26.358% |
| 2023-12-14 | 68.78 | 70.60 | 68.26 | 69.75 | +2.770% | 325,449 | +25.434% |
| 2023-12-13 | 65.15 | 72.00 | 64.11 | 67.87 | +4.127% | 400,081 | +28.908% |
| 2023-12-12 | 65.00 | 65.42 | 63.93 | 65.18 | -0.405% | 186,464 | +34.228% |
| 2023-12-11 | 65.37 | 65.84 | 63.01 | 65.44 | +0.360% | 309,886 | +33.685% |
| 2023-12-08 | 64.14 | 65.32 | 63.65 | 65.21 | +1.938% | 270,758 | +34.167% |
| 2023-12-07 | 64.24 | 64.24 | 62.97 | 63.97 | -0.327% | 235,237 | +36.767% |
| 2023-12-06 | 64.54 | 65.61 | 63.48 | 64.18 | +0.548% | 246,436 | +36.320% |
| 2023-12-05 | 66.26 | 66.26 | 63.41 | 63.83 | -3.667% | 268,749 | +37.067% |
| 2023-12-04 | 65.11 | 67.40 | 65.00 | 66.26 | +0.929% | 266,421 | +32.040% |
| 2023-12-01 | 62.79 | 65.88 | 62.41 | 65.65 | +4.956% | 322,845 | +33.267% |
| 2023-11-30 | 62.92 | 63.63 | 61.62 | 62.55 | -0.572% | 314,897 | +39.872% |
| 2023-11-29 | 61.67 | 63.52 | 61.23 | 62.91 | +3.846% | 276,395 | +39.072% |
| 2023-11-28 | 59.06 | 61.30 | 57.77 | 60.58 | +1.884% | 257,637 | +44.421% |
| 2023-11-27 | 59.43 | 60.90 | 59.10 | 59.46 | +0.575% | 463,477 | +47.141% |
| 2023-11-24 | 59.64 | 60.25 | 58.01 | 59.12 | -0.855% | 177,239 | +47.987% |
| 2023-11-22 | 60.68 | 60.99 | 58.87 | 59.63 | +1.325% | 347,937 | +46.721% |
| 2023-11-21 | 62.00 | 63.47 | 58.60 | 58.85 | +9.754% | 1,071,143 | +48.666% |
| 2023-11-20 | 53.20 | 53.73 | 52.03 | 53.62 | +0.262% | 637,922 | +63.167% |
| 2023-11-17 | 52.65 | 53.91 | 52.44 | 53.48 | +3.724% | 281,844 | +63.594% |
| 2023-11-16 | 54.01 | 54.01 | 51.10 | 51.56 | -5.637% | 265,547 | +69.686% |
| 2023-11-15 | 51.60 | 54.85 | 51.58 | 54.64 | +6.594% | 372,399 | +60.121% |
| 2023-11-14 | 48.94 | 51.72 | 48.94 | 51.26 | +7.644% | 184,891 | +70.679% |
| 2023-11-13 | 47.22 | 47.96 | 46.68 | 47.62 | +0.549% | 120,608 | +83.725% |
| 2023-11-10 | 48.52 | 48.52 | 45.94 | 47.36 | -1.415% | 201,178 | +84.734% |
| 2023-11-09 | 49.75 | 49.75 | 47.24 | 48.04 | -2.635% | 144,223 | +82.119% |
| 2023-11-08 | 49.70 | 50.18 | 48.97 | 49.34 | -1.003% | 150,640 | +77.321% |
| 2023-11-07 | 50.07 | 50.59 | 49.32 | 49.84 | -1.072% | 141,440 | +75.542% |
| 2023-11-06 | 49.95 | 50.81 | 48.96 | 50.38 | +0.020% | 166,524 | +73.660% |
| 2023-11-03 | 49.00 | 50.81 | 49.00 | 50.37 | +4.113% | 149,730 | +73.695% |
| 2023-11-02 | 46.51 | 48.46 | 45.92 | 48.38 | +5.380% | 159,841 | +80.839% |
| 2023-11-01 | 45.54 | 46.22 | 43.63 | 45.91 | -0.347% | 177,638 | +90.569% |
| 2023-10-31 | 44.84 | 46.41 | 44.70 | 46.07 | +2.743% | 148,786 | +89.907% |
| 2023-10-30 | 45.00 | 45.47 | 44.43 | 44.84 | +0.358% | 183,546 | +95.116% |
| 2023-10-27 | 47.10 | 47.10 | 44.59 | 44.68 | -4.896% | 267,460 | +95.815% |
| 2023-10-26 | 47.57 | 48.43 | 45.64 | 46.98 | -1.095% | 280,764 | +86.228% |
| 2023-10-25 | 47.22 | 48.05 | 46.72 | 47.50 | +0.508% | 148,015 | +84.189% |
| 2023-10-24 | 47.73 | 48.59 | 46.77 | 47.26 | -0.379% | 207,287 | +85.125% |
| 2023-10-23 | 47.32 | 47.97 | 46.28 | 47.44 | -0.503% | 214,558 | +84.422% |
| 2023-10-20 | 48.27 | 48.27 | 47.33 | 47.68 | -0.956% | 110,442 | +83.494% |
| 2023-10-19 | 48.45 | 49.26 | 47.63 | 48.14 | -1.332% | 160,150 | +81.741% |
| 2023-10-18 | 48.40 | 49.16 | 48.21 | 48.79 | -0.347% | 127,675 | +79.320% |
| 2023-10-17 | 47.10 | 49.87 | 47.10 | 48.96 | +3.466% | 200,260 | +78.697% |
| 2023-10-16 | 47.40 | 48.08 | 47.13 | 47.32 | +0.424% | 200,676 | +84.890% |
| 2023-10-13 | 47.28 | 47.76 | 46.80 | 47.12 | +0.533% | 169,972 | +85.675% |
| 2023-10-12 | 48.25 | 48.25 | 45.73 | 46.87 | -2.739% | 241,055 | +86.665% |
| 2023-10-11 | 48.00 | 48.77 | 47.62 | 48.19 | 0.000% | 207,636 | +81.552% |
| 2023-10-10 | 48.07 | 49.52 | 48.07 | 48.19 | +0.943% | 248,209 | +81.552% |
| 2023-10-09 | 45.99 | 48.84 | 45.73 | 47.74 | +2.402% | 299,362 | +83.264% |
| 2023-10-06 | 45.56 | 47.35 | 45.35 | 46.62 | +1.282% | 190,107 | +87.666% |
| 2023-10-05 | 46.22 | 46.87 | 45.79 | 46.03 | -0.926% | 192,979 | +90.072% |
| 2023-10-04 | 46.75 | 47.38 | 45.77 | 46.46 | -0.300% | 204,543 | +88.313% |
| 2023-10-03 | 47.23 | 47.47 | 45.92 | 46.60 | -1.977% | 255,256 | +87.747% |
| 2023-10-02 | 47.46 | 47.96 | 46.58 | 47.54 | +0.063% | 273,693 | +84.034% |
| 2023-09-29 | 46.75 | 48.12 | 46.70 | 47.51 | +6.239% | 424,043 | +84.151% |
| 2023-09-28 | 42.77 | 45.33 | 42.71 | 44.72 | +4.657% | 277,287 | +95.640% |
| 2023-09-27 | 42.32 | 43.53 | 42.32 | 42.73 | +1.208% | 218,255 | +104.751% |
| 2023-09-26 | 42.43 | 43.27 | 42.18 | 42.22 | -1.194% | 255,554 | +107.224% |
| 2023-09-25 | 43.45 | 43.84 | 42.68 | 42.73 | -2.421% | 229,710 | +104.751% |
| 2023-09-22 | 45.08 | 45.34 | 43.74 | 43.79 | -2.602% | 203,906 | +99.794% |
| 2023-09-21 | 43.71 | 45.34 | 43.71 | 44.96 | +2.368% | 244,361 | +94.595% |
| 2023-09-20 | 46.19 | 46.40 | 43.79 | 43.92 | -5.243% | 381,088 | +99.203% |
| 2023-09-19 | 45.78 | 46.53 | 44.83 | 46.35 | +1.779% | 284,027 | +88.759% |
| 2023-09-18 | 45.00 | 45.62 | 44.08 | 45.54 | +1.020% | 270,550 | +92.117% |
| 2023-09-15 | 45.19 | 45.37 | 44.07 | 45.08 | -0.243% | 518,564 | +94.077% |
| 2023-09-14 | 43.70 | 45.64 | 43.70 | 45.19 | +4.655% | 272,871 | +93.605% |
| 2023-09-13 | 43.87 | 44.24 | 42.48 | 43.18 | -0.872% | 210,557 | +102.617% |
| 2023-09-12 | 43.78 | 44.43 | 43.37 | 43.56 | -0.206% | 260,543 | +100.849% |
| 2023-09-11 | 43.65 | 44.32 | 43.13 | 43.65 | +0.437% | 232,890 | +100.435% |
| 2023-09-08 | 44.89 | 44.89 | 43.19 | 43.46 | -3.013% | 235,265 | +101.312% |
| 2023-09-07 | 43.59 | 44.91 | 43.34 | 44.81 | +1.266% | 273,862 | +95.247% |
| 2023-09-06 | 44.66 | 45.13 | 44.17 | 44.25 | -1.272% | 256,078 | +97.718% |
| 2023-09-05 | 47.00 | 47.12 | 44.43 | 44.82 | -5.083% | 361,012 | +95.203% |
| 2023-09-01 | 46.61 | 47.71 | 46.41 | 47.22 | +1.965% | 363,908 | +85.282% |
| 2023-08-31 | 43.26 | 46.81 | 43.26 | 46.31 | +7.673% | 479,521 | +88.922% |
| 2023-08-30 | 41.71 | 43.09 | 41.41 | 43.01 | +2.478% | 395,076 | +103.418% |
| 2023-08-29 | 42.64 | 43.42 | 41.94 | 41.97 | -1.456% | 330,101 | +108.458% |
| 2023-08-28 | 45.45 | 46.61 | 42.52 | 42.59 | -5.419% | 617,200 | +105.424% |
| 2023-08-25 | 43.57 | 46.04 | 41.17 | 45.03 | +22.165% | 1,384,775 | +94.293% |
| 2023-08-24 | 37.26 | 38.14 | 36.77 | 36.86 | -1.759% | 523,383 | +137.358% |
| 2023-08-23 | 38.43 | 38.50 | 37.31 | 37.52 | -5.965% | 715,079 | +133.182% |
| 2023-08-22 | 41.00 | 41.82 | 39.73 | 39.90 | -6.096% | 493,823 | +119.273% |
| 2023-08-21 | 43.58 | 44.17 | 41.75 | 42.49 | -2.836% | 290,094 | +105.907% |
| 2023-08-18 | 42.55 | 43.75 | 42.46 | 43.73 | +1.911% | 262,421 | +100.069% |
| 2023-08-17 | 43.15 | 44.28 | 42.63 | 42.91 | +0.257% | 222,824 | +103.892% |
| 2023-08-16 | 44.25 | 44.76 | 42.71 | 42.80 | -3.146% | 289,324 | +104.416% |
| 2023-08-15 | 44.25 | 44.66 | 43.75 | 44.19 | -0.518% | 285,871 | +97.986% |
| 2023-08-14 | 44.24 | 44.65 | 43.63 | 44.42 | -0.045% | 374,227 | +96.961% |
| 2023-08-11 | 44.24 | 45.17 | 44.06 | 44.44 | -0.180% | 329,534 | +96.872% |
| 2023-08-10 | 45.47 | 45.77 | 44.45 | 44.52 | -1.722% | 174,626 | +96.518% |
| 2023-08-09 | 44.96 | 46.05 | 44.62 | 45.30 | +0.756% | 249,263 | +93.135% |
| 2023-08-08 | 45.30 | 45.51 | 44.49 | 44.96 | -2.112% | 255,769 | +94.595% |
| 2023-08-07 | 46.28 | 46.67 | 45.30 | 45.93 | -0.498% | 213,344 | +90.486% |
| 2023-08-04 | 45.29 | 46.33 | 44.28 | 46.16 | +2.305% | 319,817 | +89.536% |
| 2023-08-03 | 44.57 | 45.52 | 44.57 | 45.12 | +0.894% | 247,043 | +93.905% |
| 2023-08-02 | 44.60 | 44.91 | 43.91 | 44.72 | -0.600% | 211,395 | +95.640% |
| 2023-08-01 | 46.28 | 46.44 | 44.87 | 44.99 | -3.039% | 300,350 | +94.465% |
| 2023-07-31 | 45.75 | 47.20 | 45.75 | 46.40 | +1.421% | 299,351 | +88.556% |
| 2023-07-28 | 45.27 | 46.38 | 44.66 | 45.75 | +1.712% | 337,952 | +91.235% |
| 2023-07-27 | 43.84 | 45.20 | 43.84 | 44.98 | +2.788% | 430,524 | +94.509% |
| 2023-07-26 | 41.51 | 44.05 | 41.51 | 43.76 | +5.649% | 427,536 | +99.931% |
| 2023-07-25 | 40.55 | 41.46 | 39.95 | 41.42 | +1.944% | 240,529 | +111.226% |
| 2023-07-24 | 39.99 | 41.22 | 39.75 | 40.63 | +2.137% | 316,784 | +115.333% |
| 2023-07-21 | 40.75 | 40.80 | 39.42 | 39.78 | -1.486% | 287,942 | +119.935% |
| 2023-07-20 | 41.54 | 41.67 | 40.30 | 40.38 | -2.675% | 326,353 | +116.667% |
| 2023-07-19 | 41.11 | 41.91 | 40.64 | 41.49 | +0.924% | 512,637 | +110.870% |
| 2023-07-18 | 39.17 | 41.23 | 39.17 | 41.11 | +4.953% | 502,356 | +112.819% |
| 2023-07-17 | 37.36 | 39.27 | 36.63 | 39.17 | +4.537% | 446,180 | +123.360% |
| 2023-07-14 | 37.74 | 37.74 | 37.08 | 37.47 | -0.531% | 163,687 | +133.493% |
| 2023-07-13 | 37.75 | 37.75 | 37.10 | 37.67 | -0.581% | 219,667 | +132.254% |
| 2023-07-12 | 37.85 | 38.51 | 37.65 | 37.89 | +2.019% | 321,948 | +130.905% |
| 2023-07-11 | 36.70 | 37.60 | 36.61 | 37.14 | +1.448% | 229,212 | +135.568% |
| 2023-07-10 | 36.03 | 36.81 | 36.02 | 36.61 | +1.385% | 216,136 | +138.978% |
| 2023-07-07 | 35.26 | 36.42 | 35.26 | 36.11 | +2.353% | 251,886 | +142.287% |
| 2023-07-06 | 35.89 | 36.18 | 34.96 | 35.28 | -2.917% | 216,869 | +147.988% |
| 2023-07-05 | 36.29 | 36.54 | 35.84 | 36.34 | -0.738% | 281,023 | +140.754% |
| 2023-07-03 | 36.63 | 37.04 | 36.20 | 36.61 | +0.882% | 140,164 | +138.978% |
| 2023-06-30 | 37.31 | 37.31 | 35.56 | 36.29 | -2.577% | 394,106 | +141.086% |
| 2023-06-29 | 36.20 | 37.52 | 36.20 | 37.25 | +2.504% | 332,910 | +134.872% |
| 2023-06-28 | 36.75 | 36.75 | 35.73 | 36.34 | -1.411% | 266,169 | +140.754% |
| 2023-06-27 | 36.70 | 37.37 | 36.06 | 36.86 | +0.136% | 315,894 | +137.358% |
| 2023-06-26 | 36.02 | 37.44 | 36.02 | 36.81 | +1.433% | 223,752 | +137.680% |
| 2023-06-23 | 37.13 | 37.80 | 36.18 | 36.29 | -2.994% | 466,800 | +141.086% |
| 2023-06-22 | 37.10 | 37.59 | 36.30 | 37.41 | +0.565% | 287,158 | +133.868% |
| 2023-06-21 | 37.09 | 37.55 | 36.67 | 37.20 | -0.107% | 270,875 | +135.188% |
| 2023-06-20 | 37.94 | 38.09 | 37.04 | 37.24 | -2.615% | 360,910 | +134.936% |
| 2023-06-16 | 39.01 | 39.01 | 38.02 | 38.24 | -1.112% | 950,216 | +128.792% |
| 2023-06-15 | 38.01 | 39.13 | 37.88 | 38.67 | +1.072% | 325,226 | +126.248% |
| 2023-06-14 | 38.30 | 38.74 | 37.86 | 38.26 | +0.131% | 305,726 | +128.672% |
| 2023-06-13 | 37.93 | 38.74 | 37.85 | 38.21 | +1.541% | 339,148 | +128.971% |
| 2023-06-12 | 36.67 | 37.94 | 36.12 | 37.63 | +3.521% | 423,755 | +132.501% |
| 2023-06-09 | 36.91 | 37.20 | 36.22 | 36.35 | -1.863% | 393,349 | +140.688% |
| 2023-06-08 | 38.07 | 38.51 | 36.68 | 37.04 | -3.517% | 335,336 | +136.204% |
| 2023-06-07 | 37.25 | 38.98 | 37.22 | 38.39 | +2.729% | 481,588 | +127.898% |
| 2023-06-06 | 36.01 | 38.65 | 36.01 | 37.37 | +3.204% | 582,281 | +134.118% |
| 2023-06-05 | 37.73 | 38.94 | 36.19 | 36.21 | -1.093% | 520,162 | +141.618% |
| 2023-06-02 | 36.50 | 37.31 | 35.60 | 36.61 | +2.148% | 560,624 | +138.978% |
| 2023-06-01 | 35.83 | 36.15 | 34.86 | 35.84 | -0.500% | 497,358 | +144.113% |
| 2023-05-31 | 38.65 | 38.86 | 35.80 | 36.02 | -6.002% | 724,049 | +142.893% |
| 2023-05-30 | 39.50 | 39.70 | 38.03 | 38.32 | -2.220% | 17,433 | +128.314% |
| 2023-05-26 | 41.07 | 42.68 | 38.45 | 39.19 | -11.255% | 1,202,450 | +123.246% |
| 2023-05-25 | 44.84 | 45.43 | 43.69 | 44.16 | -2.560% | 715,118 | +98.120% |
| 2023-05-24 | 47.07 | 47.70 | 45.15 | 45.32 | -2.074% | 219,967 | +93.049% |
| 2023-05-23 | 45.74 | 47.40 | 45.20 | 46.28 | +1.358% | 291,983 | +89.045% |
| 2023-05-22 | 46.94 | 47.29 | 44.84 | 45.66 | -3.934% | 447,866 | +91.612% |
| 2023-05-19 | 49.24 | 49.24 | 46.32 | 47.53 | -6.252% | 561,957 | +84.073% |
| 2023-05-18 | 50.99 | 51.11 | 50.00 | 50.70 | -0.647% | 161,836 | +72.564% |
| 2023-05-17 | 49.15 | 51.14 | 48.60 | 51.03 | +4.698% | 241,496 | +71.448% |
| 2023-05-16 | 49.71 | 49.76 | 48.65 | 48.74 | -2.831% | 305,902 | +79.503% |
| 2023-05-15 | 50.30 | 50.44 | 49.26 | 50.16 | +0.060% | 236,422 | +74.422% |
| 2023-05-12 | 51.59 | 51.76 | 49.89 | 50.13 | -2.204% | 156,328 | +74.526% |
| 2023-05-11 | 51.71 | 52.48 | 51.14 | 51.26 | -1.328% | 181,529 | +70.679% |
| 2023-05-10 | 52.98 | 53.23 | 51.05 | 51.95 | -0.593% | 187,268 | +68.412% |
| 2023-05-09 | 52.70 | 52.77 | 51.92 | 52.26 | -0.929% | 156,383 | +67.413% |
| 2023-05-08 | 54.29 | 54.85 | 52.73 | 52.75 | -2.224% | 211,984 | +65.858% |
| 2023-05-05 | 52.68 | 54.26 | 52.15 | 53.95 | +4.070% | 189,598 | +62.169% |
| 2023-05-04 | 52.82 | 52.84 | 51.43 | 51.84 | -2.501% | 180,222 | +68.769% |
| 2023-05-03 | 52.96 | 54.10 | 52.80 | 53.17 | +0.988% | 160,645 | +64.548% |
| 2023-05-02 | 52.92 | 53.12 | 51.60 | 52.65 | -0.885% | 158,230 | +66.173% |
| 2023-05-01 | 54.40 | 55.07 | 52.80 | 53.12 | -2.227% | 137,952 | +64.703% |
| 2023-04-28 | 54.09 | 54.91 | 53.62 | 54.33 | +0.518% | 173,674 | +61.034% |
| 2023-04-27 | 55.31 | 55.31 | 53.53 | 54.05 | -1.656% | 162,554 | +61.869% |
| 2023-04-26 | 54.29 | 55.72 | 54.14 | 54.96 | +1.234% | 201,166 | +59.189% |
| 2023-04-25 | 57.24 | 57.29 | 54.05 | 54.29 | -5.665% | 300,690 | +61.153% |
| 2023-04-24 | 57.35 | 57.94 | 56.73 | 57.55 | +0.070% | 303,493 | +52.024% |
| 2023-04-21 | 58.19 | 58.32 | 57.46 | 57.51 | -1.524% | 222,562 | +52.130% |
| 2023-04-20 | 58.73 | 59.32 | 58.21 | 58.40 | -1.201% | 239,909 | +49.812% |
| 2023-04-19 | 58.80 | 59.68 | 58.77 | 59.11 | +0.305% | 136,487 | +48.012% |
| 2023-04-18 | 59.44 | 60.34 | 58.92 | 58.93 | -0.540% | 158,226 | +48.464% |
| 2023-04-17 | 61.70 | 61.77 | 59.21 | 59.25 | -3.580% | 198,334 | +47.662% |
| 2023-04-14 | 61.71 | 63.31 | 61.06 | 61.45 | +0.016% | 123,457 | +42.376% |
| 2023-04-13 | 61.90 | 62.03 | 60.45 | 61.44 | -0.308% | 207,338 | +42.399% |
| 2023-04-12 | 63.46 | 63.58 | 61.40 | 61.63 | -2.206% | 229,669 | +41.960% |
| 2023-04-11 | 62.41 | 63.85 | 62.39 | 63.02 | +1.286% | 235,065 | +38.829% |
| 2023-04-10 | 58.92 | 62.39 | 58.92 | 62.22 | +5.440% | 275,065 | +40.614% |
| 2023-04-06 | 59.69 | 59.69 | 58.56 | 59.01 | -1.255% | 160,434 | +48.263% |
| 2023-04-05 | 59.02 | 59.81 | 58.06 | 59.76 | +0.674% | 218,718 | +46.402% |
| 2023-04-04 | 60.31 | 60.31 | 58.61 | 59.36 | -1.477% | 171,092 | +47.389% |
| 2023-04-03 | 58.82 | 60.61 | 58.50 | 60.25 | +2.153% | 256,564 | +45.212% |
| 2023-03-31 | 58.83 | 59.61 | 58.54 | 58.98 | +1.028% | 236,364 | +48.338% |
| 2023-03-30 | 60.11 | 60.77 | 58.05 | 58.38 | -2.375% | 234,147 | +49.863% |
| 2023-03-29 | 59.40 | 59.84 | 58.07 | 59.80 | +1.236% | 200,342 | +46.304% |
| 2023-03-28 | 58.30 | 60.06 | 58.05 | 59.07 | +0.992% | 203,387 | +48.112% |
| 2023-03-27 | 59.54 | 59.71 | 58.17 | 58.49 | -0.561% | 225,762 | +49.581% |
| 2023-03-24 | 58.26 | 59.41 | 57.07 | 58.82 | +0.324% | 259,214 | +48.742% |
| 2023-03-23 | 60.28 | 61.01 | 58.28 | 58.63 | -2.365% | 256,531 | +49.224% |
| 2023-03-22 | 62.53 | 63.03 | 59.91 | 60.05 | -4.333% | 342,463 | +45.695% |
| 2023-03-21 | 61.47 | 63.72 | 61.47 | 62.77 | +4.200% | 233,136 | +39.382% |
| 2023-03-20 | 62.38 | 63.60 | 59.69 | 60.24 | -2.001% | 346,464 | +45.236% |
| 2023-03-17 | 62.33 | 62.73 | 61.14 | 61.47 | -3.105% | 678,897 | +42.330% |
| 2023-03-16 | 62.16 | 64.16 | 61.63 | 63.44 | +1.634% | 298,310 | +37.910% |
| 2023-03-15 | 61.81 | 63.09 | 61.32 | 62.42 | -1.577% | 264,648 | +40.163% |
| 2023-03-14 | 64.57 | 65.21 | 62.77 | 63.42 | -0.455% | 306,717 | +37.953% |
| 2023-03-13 | 63.69 | 64.83 | 62.77 | 63.71 | -2.510% | 269,967 | +37.325% |
| 2023-03-10 | 67.15 | 67.15 | 64.79 | 65.35 | -2.897% | 252,135 | +33.879% |
| 2023-03-09 | 68.64 | 69.19 | 67.18 | 67.30 | -1.881% | 301,750 | +30.000% |
| 2023-03-08 | 70.65 | 70.97 | 67.24 | 68.59 | -2.626% | 287,748 | +27.555% |
| 2023-03-07 | 69.29 | 72.25 | 69.08 | 70.44 | +3.194% | 513,627 | +24.205% |
| 2023-03-06 | 68.19 | 68.91 | 65.68 | 68.26 | -0.727% | 602,318 | +28.172% |
| 2023-03-03 | 69.41 | 70.29 | 66.33 | 68.76 | -2.537% | 756,856 | +27.240% |
| 2023-03-02 | 69.92 | 70.83 | 69.14 | 70.55 | +0.527% | 626,525 | +24.011% |
| 2023-03-01 | 70.97 | 71.30 | 69.40 | 70.18 | -2.433% | 437,083 | +24.665% |
| 2023-02-28 | 71.51 | 73.73 | 71.15 | 71.93 | +0.926% | 418,652 | +21.632% |
| 2023-02-27 | 72.65 | 72.97 | 70.14 | 71.27 | -1.493% | 393,876 | +22.759% |
| 2023-02-24 | 71.11 | 72.69 | 70.31 | 72.35 | +1.302% | 267,706 | +20.926% |
| 2023-02-23 | 73.01 | 73.74 | 71.18 | 71.42 | -1.896% | 277,113 | +22.501% |
| 2023-02-22 | 71.23 | 72.87 | 70.47 | 72.80 | +2.333% | 206,373 | +20.179% |
| 2023-02-21 | 70.72 | 71.97 | 69.43 | 71.14 | -0.781% | 310,054 | +22.983% |
| 2023-02-17 | 70.55 | 72.17 | 69.28 | 71.70 | +2.108% | 173,986 | +22.022% |
| 2023-02-16 | 68.70 | 71.21 | 68.70 | 70.22 | +1.051% | 203,887 | +24.594% |
| 2023-02-15 | 67.87 | 69.85 | 67.26 | 69.49 | +1.623% | 158,455 | +25.903% |
| 2023-02-14 | 68.85 | 70.12 | 67.85 | 68.38 | -0.884% | 148,004 | +27.947% |
| 2023-02-13 | 68.14 | 69.06 | 66.61 | 68.99 | +1.560% | 154,464 | +26.815% |
| 2023-02-10 | 67.33 | 68.11 | 65.92 | 67.93 | +0.340% | 183,405 | +28.794% |
| 2023-02-09 | 70.23 | 70.51 | 67.18 | 67.70 | -2.040% | 196,819 | +29.232% |
| 2023-02-08 | 68.50 | 69.44 | 67.04 | 69.11 | +0.014% | 314,082 | +26.595% |
| 2023-02-07 | 70.31 | 70.31 | 67.25 | 69.10 | -2.415% | 209,908 | +26.614% |
| 2023-02-06 | 69.65 | 71.53 | 68.97 | 70.81 | +0.812% | 263,857 | +23.556% |
| 2023-02-03 | 68.52 | 71.68 | 68.52 | 70.24 | +1.313% | 279,813 | +24.559% |
| 2023-02-02 | 67.47 | 69.34 | 67.15 | 69.33 | 0.000% | 267,617 | +26.194% |