HTBI
HomeTrust Bancshares, Inc. Common Stock
stockNASDAQ
InactiveFeb 21, 2025
36.55USD-1.747%(-0.65)92,876
HTBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-02-21 | 37.61 | 37.61 | 36.49 | 36.55 | -1.747% | 92,876 | 0.000% |
| 2025-02-20 | 37.53 | 37.92 | 36.48 | 37.20 | -1.300% | 29,114 | -1.747% |
| 2025-02-19 | 36.97 | 37.70 | 36.87 | 37.69 | +0.668% | 21,885 | -3.025% |
| 2025-02-18 | 37.20 | 37.78 | 36.77 | 37.44 | +0.564% | 56,488 | -2.377% |
| 2025-02-14 | 37.42 | 37.83 | 37.09 | 37.23 | -0.401% | 17,871 | -1.826% |
| 2025-02-13 | 37.06 | 37.44 | 36.67 | 37.38 | +1.000% | 22,468 | -2.220% |
| 2025-02-12 | 37.11 | 37.55 | 36.78 | 37.01 | -1.882% | 32,694 | -1.243% |
| 2025-02-11 | 37.05 | 37.81 | 36.68 | 37.72 | +0.910% | 36,644 | -3.102% |
| 2025-02-10 | 37.29 | 37.64 | 36.80 | 37.38 | +0.457% | 61,384 | -2.220% |
| 2025-02-07 | 37.87 | 37.87 | 36.66 | 37.21 | -1.846% | 28,310 | -1.774% |
| 2025-02-06 | 37.51 | 38.09 | 37.51 | 37.91 | +1.418% | 19,508 | -3.587% |
| 2025-02-05 | 37.25 | 37.40 | 36.81 | 37.38 | +0.349% | 30,106 | -2.220% |
| 2025-02-04 | 36.13 | 37.25 | 36.07 | 37.25 | +2.730% | 30,161 | -1.879% |
| 2025-02-03 | 36.20 | 36.63 | 35.68 | 36.26 | -1.387% | 22,576 | +0.800% |
| 2025-01-31 | 37.30 | 37.66 | 36.72 | 36.77 | -1.076% | 36,125 | -0.598% |
| 2025-01-30 | 38.16 | 38.22 | 36.96 | 37.17 | -1.354% | 93,634 | -1.668% |
| 2025-01-29 | 37.51 | 38.06 | 36.88 | 37.68 | -0.423% | 51,390 | -2.999% |
| 2025-01-28 | 36.85 | 37.91 | 36.52 | 37.84 | +2.326% | 63,754 | -3.409% |
| 2025-01-27 | 36.51 | 37.65 | 36.38 | 36.98 | +0.708% | 64,904 | -1.163% |
| 2025-01-24 | 35.85 | 37.23 | 35.83 | 36.72 | +2.227% | 52,824 | -0.463% |
| 2025-01-23 | 34.67 | 36.01 | 34.67 | 35.92 | +4.086% | 49,205 | +1.754% |
| 2025-01-22 | 34.80 | 35.24 | 34.40 | 34.51 | -1.456% | 62,440 | +5.911% |
| 2025-01-21 | 34.49 | 35.19 | 34.20 | 35.02 | +2.308% | 43,353 | +4.369% |
| 2025-01-17 | 33.69 | 34.25 | 33.23 | 34.23 | +2.179% | 33,157 | +6.778% |
| 2025-01-16 | 33.51 | 33.51 | 33.05 | 33.50 | -0.179% | 27,464 | +9.104% |
| 2025-01-15 | 33.78 | 33.83 | 33.05 | 33.56 | +2.473% | 19,466 | +8.909% |
| 2025-01-14 | 32.13 | 32.91 | 32.13 | 32.75 | +2.344% | 25,528 | +11.603% |
| 2025-01-13 | 31.11 | 32.18 | 31.11 | 32.00 | +1.266% | 24,527 | +14.219% |
| 2025-01-10 | 32.06 | 32.52 | 31.17 | 31.60 | -3.275% | 36,255 | +15.665% |
| 2025-01-08 | 32.34 | 32.95 | 32.16 | 32.67 | -0.031% | 31,794 | +11.876% |
| 2025-01-07 | 33.02 | 33.02 | 32.31 | 32.68 | -0.819% | 29,509 | +11.842% |
| 2025-01-06 | 33.54 | 33.74 | 32.94 | 32.95 | -1.876% | 32,508 | +10.926% |
| 2025-01-03 | 33.38 | 33.59 | 32.80 | 33.58 | +1.297% | 25,660 | +8.845% |
| 2025-01-02 | 34.21 | 34.21 | 32.85 | 33.15 | -1.574% | 32,955 | +10.256% |
| 2024-12-31 | 33.87 | 34.10 | 33.59 | 33.68 | -0.443% | 24,632 | +8.521% |
| 2024-12-30 | 33.66 | 34.01 | 33.58 | 33.83 | -0.089% | 22,712 | +8.040% |
| 2024-12-27 | 34.07 | 34.13 | 33.52 | 33.86 | -1.484% | 25,581 | +7.944% |
| 2024-12-26 | 33.86 | 34.37 | 33.57 | 34.37 | +0.703% | 22,863 | +6.343% |
| 2024-12-24 | 34.19 | 34.23 | 33.95 | 34.13 | +0.294% | 15,714 | +7.091% |
| 2024-12-23 | 34.00 | 34.38 | 33.83 | 34.03 | -0.264% | 28,162 | +7.405% |
| 2024-12-20 | 33.56 | 34.64 | 33.32 | 34.12 | +0.679% | 71,691 | +7.122% |
| 2024-12-19 | 34.76 | 35.93 | 33.83 | 33.89 | -1.397% | 38,136 | +7.849% |
| 2024-12-18 | 36.37 | 36.54 | 33.97 | 34.37 | -5.447% | 46,415 | +6.343% |
| 2024-12-17 | 36.73 | 37.14 | 36.12 | 36.35 | -1.757% | 28,061 | +0.550% |
| 2024-12-16 | 36.66 | 37.24 | 36.44 | 37.00 | +1.038% | 22,128 | -1.216% |
| 2024-12-13 | 37.04 | 37.04 | 36.23 | 36.62 | -1.320% | 41,436 | -0.191% |
| 2024-12-12 | 37.30 | 37.55 | 36.81 | 37.11 | -1.487% | 33,981 | -1.509% |
| 2024-12-11 | 37.79 | 38.13 | 37.45 | 37.67 | +1.155% | 36,277 | -2.973% |
| 2024-12-10 | 36.78 | 37.62 | 36.36 | 37.24 | +1.776% | 46,351 | -1.853% |
| 2024-12-09 | 37.10 | 37.16 | 36.52 | 36.59 | -0.894% | 32,624 | -0.109% |
| 2024-12-06 | 37.03 | 37.03 | 36.32 | 36.92 | +0.435% | 30,568 | -1.002% |
| 2024-12-05 | 36.95 | 37.41 | 36.61 | 36.76 | -0.487% | 34,333 | -0.571% |
| 2024-12-04 | 36.74 | 37.05 | 36.51 | 36.94 | +0.462% | 36,194 | -1.056% |
| 2024-12-03 | 37.32 | 37.32 | 36.56 | 36.77 | -1.315% | 32,038 | -0.598% |
| 2024-12-02 | 37.14 | 37.66 | 36.57 | 37.26 | +0.458% | 34,609 | -1.906% |
| 2024-11-29 | 37.77 | 38.05 | 36.83 | 37.09 | -0.590% | 32,960 | -1.456% |
| 2024-11-27 | 37.95 | 38.23 | 37.06 | 37.31 | -1.453% | 39,081 | -2.037% |
| 2024-11-26 | 38.25 | 38.35 | 34.43 | 37.86 | -1.071% | 28,428 | -3.460% |
| 2024-11-25 | 38.07 | 38.99 | 37.66 | 38.27 | +1.566% | 127,183 | -4.494% |
| 2024-11-22 | 37.59 | 37.91 | 37.38 | 37.68 | +0.641% | 56,952 | -2.999% |
| 2024-11-21 | 37.34 | 37.99 | 37.34 | 37.44 | +1.080% | 39,313 | -2.377% |
| 2024-11-20 | 37.12 | 37.36 | 36.71 | 37.04 | -0.350% | 35,472 | -1.323% |
| 2024-11-19 | 36.78 | 37.19 | 36.52 | 37.17 | +0.405% | 30,081 | -1.668% |
| 2024-11-18 | 37.43 | 37.70 | 36.99 | 37.02 | -0.857% | 40,758 | -1.270% |
| 2024-11-15 | 37.55 | 37.74 | 37.19 | 37.34 | -0.027% | 40,749 | -2.116% |
| 2024-11-14 | 37.37 | 37.54 | 36.98 | 37.35 | +0.620% | 44,515 | -2.142% |
| 2024-11-13 | 38.44 | 38.44 | 37.12 | 37.12 | -2.264% | 65,986 | -1.536% |
| 2024-11-12 | 37.92 | 38.60 | 37.59 | 37.98 | +0.053% | 64,288 | -3.765% |
| 2024-11-11 | 37.34 | 38.27 | 36.91 | 37.96 | +3.040% | 59,494 | -3.714% |
| 2024-11-08 | 35.79 | 36.99 | 35.69 | 36.84 | +2.790% | 45,323 | -0.787% |
| 2024-11-07 | 37.81 | 37.81 | 35.63 | 35.84 | -5.085% | 59,578 | +1.981% |
| 2024-11-06 | 36.05 | 38.62 | 35.63 | 37.76 | +13.444% | 149,831 | -3.204% |
| 2024-11-05 | 32.65 | 33.33 | 32.44 | 33.28 | +2.007% | 31,244 | +9.809% |
| 2024-11-04 | 32.69 | 32.92 | 32.26 | 32.63 | -0.427% | 40,383 | +12.013% |
| 2024-11-01 | 33.22 | 33.49 | 32.66 | 32.77 | -1.146% | 34,174 | +11.535% |
| 2024-10-31 | 33.64 | 33.73 | 33.02 | 33.15 | -1.045% | 71,801 | +10.256% |
| 2024-10-30 | 33.05 | 33.90 | 32.84 | 33.50 | +1.208% | 23,013 | +9.104% |
| 2024-10-29 | 32.91 | 33.37 | 32.82 | 33.10 | +0.182% | 28,587 | +10.423% |
| 2024-10-28 | 33.05 | 33.59 | 32.84 | 33.04 | -0.030% | 52,798 | +10.623% |
| 2024-10-25 | 33.73 | 33.73 | 32.70 | 33.05 | -1.461% | 56,977 | +10.590% |
| 2024-10-24 | 33.57 | 33.60 | 32.96 | 33.54 | -0.089% | 38,814 | +8.974% |
| 2024-10-23 | 33.10 | 33.69 | 33.06 | 33.57 | +1.328% | 77,802 | +8.877% |
| 2024-10-22 | 33.16 | 33.21 | 32.89 | 33.13 | +0.272% | 39,590 | +10.323% |
| 2024-10-21 | 34.37 | 34.37 | 32.99 | 33.04 | -3.814% | 26,814 | +10.623% |
| 2024-10-18 | 34.97 | 34.97 | 34.27 | 34.35 | -1.222% | 37,798 | +6.405% |
| 2024-10-17 | 34.51 | 35.05 | 34.46 | 34.77 | -0.415% | 42,779 | +5.104% |
| 2024-10-16 | 35.14 | 35.58 | 34.86 | 34.92 | +0.721% | 33,552 | +4.668% |
| 2024-10-15 | 34.30 | 35.54 | 34.00 | 34.67 | +1.523% | 52,461 | +5.423% |
| 2024-10-14 | 34.16 | 34.40 | 33.83 | 34.15 | -0.059% | 48,816 | +7.028% |
| 2024-10-11 | 33.32 | 34.49 | 33.21 | 34.17 | +2.860% | 29,645 | +6.965% |
| 2024-10-10 | 32.75 | 33.38 | 32.64 | 33.22 | +0.667% | 40,612 | +10.024% |
| 2024-10-09 | 32.47 | 33.23 | 32.47 | 33.00 | +1.820% | 50,563 | +10.758% |
| 2024-10-08 | 32.37 | 32.65 | 32.15 | 32.41 | +0.777% | 40,611 | +12.774% |
| 2024-10-07 | 32.26 | 32.31 | 31.71 | 32.16 | -0.924% | 60,638 | +13.650% |
| 2024-10-04 | 32.74 | 32.75 | 32.07 | 32.46 | +1.628% | 34,528 | +12.600% |
| 2024-10-03 | 32.30 | 32.31 | 31.71 | 31.94 | -1.328% | 54,130 | +14.433% |
| 2024-10-02 | 32.66 | 33.04 | 32.22 | 32.37 | -1.611% | 40,848 | +12.913% |
| 2024-10-01 | 33.87 | 33.87 | 32.72 | 32.90 | -3.462% | 50,695 | +11.094% |
| 2024-09-30 | 33.83 | 34.65 | 33.46 | 34.08 | 0.000% | 65,897 | +7.248% |
| 2024-09-27 | 34.37 | 34.37 | 33.72 | 34.08 | +0.235% | 20,900 | +7.248% |
| 2024-09-26 | 34.86 | 34.86 | 33.91 | 34.00 | -1.048% | 32,614 | +7.500% |
| 2024-09-25 | 34.32 | 34.43 | 34.08 | 34.36 | -0.406% | 24,227 | +6.374% |
| 2024-09-24 | 35.30 | 35.30 | 34.29 | 34.50 | -1.569% | 35,467 | +5.942% |
| 2024-09-23 | 35.23 | 35.49 | 34.50 | 35.05 | -0.398% | 50,650 | +4.280% |
| 2024-09-20 | 36.21 | 36.21 | 35.12 | 35.19 | -3.747% | 253,987 | +3.865% |
| 2024-09-19 | 36.67 | 36.67 | 35.73 | 36.56 | +2.237% | 43,118 | -0.027% |
| 2024-09-18 | 35.66 | 36.79 | 34.83 | 35.76 | +0.056% | 44,109 | +2.209% |
| 2024-09-17 | 35.95 | 36.35 | 35.49 | 35.74 | +0.733% | 35,237 | +2.266% |
| 2024-09-16 | 35.23 | 35.65 | 34.94 | 35.48 | +0.538% | 33,735 | +3.016% |
| 2024-09-13 | 34.60 | 35.30 | 34.56 | 35.29 | +3.399% | 18,050 | +3.570% |
| 2024-09-12 | 34.28 | 34.35 | 33.68 | 34.13 | +0.206% | 19,865 | +7.091% |
| 2024-09-11 | 34.41 | 34.41 | 33.26 | 34.06 | -2.098% | 23,284 | +7.311% |
| 2024-09-10 | 34.43 | 34.86 | 33.84 | 34.79 | +1.016% | 30,324 | +5.059% |
| 2024-09-09 | 34.21 | 34.91 | 33.93 | 34.44 | +0.790% | 47,429 | +6.127% |
| 2024-09-06 | 34.55 | 34.89 | 33.96 | 34.17 | -1.726% | 21,164 | +6.965% |
| 2024-09-05 | 35.33 | 35.33 | 34.49 | 34.77 | -1.053% | 20,820 | +5.119% |
| 2024-09-04 | 35.26 | 35.51 | 34.94 | 35.14 | -1.125% | 15,456 | +4.013% |
| 2024-09-03 | 36.45 | 36.45 | 35.48 | 35.54 | -2.523% | 32,831 | +2.842% |
| 2024-08-30 | 35.88 | 36.53 | 35.88 | 36.46 | +1.447% | 18,147 | +0.247% |
| 2024-08-29 | 36.30 | 36.30 | 35.50 | 35.94 | +0.167% | 20,705 | +1.697% |
| 2024-08-28 | 35.29 | 36.28 | 35.24 | 35.88 | +0.985% | 28,217 | +1.867% |
| 2024-08-27 | 35.13 | 35.92 | 35.05 | 35.53 | +0.113% | 43,761 | +2.871% |
| 2024-08-26 | 35.72 | 35.85 | 35.04 | 35.49 | -0.560% | 32,145 | +2.987% |
| 2024-08-23 | 34.09 | 36.00 | 33.70 | 35.69 | +5.717% | 46,917 | +2.410% |
| 2024-08-22 | 34.18 | 34.98 | 33.28 | 33.76 | -0.089% | 33,517 | +8.264% |
| 2024-08-21 | 33.24 | 33.80 | 33.12 | 33.79 | +1.380% | 20,412 | +8.168% |
| 2024-08-20 | 33.74 | 33.74 | 33.33 | 33.33 | -2.115% | 16,678 | +9.661% |
| 2024-08-19 | 33.94 | 34.34 | 33.73 | 34.05 | +1.219% | 25,301 | +7.342% |
| 2024-08-16 | 33.03 | 33.98 | 33.03 | 33.64 | +1.448% | 71,649 | +8.650% |
| 2024-08-15 | 33.24 | 33.85 | 33.05 | 33.16 | +1.905% | 24,336 | +10.223% |
| 2024-08-14 | 32.72 | 32.72 | 32.24 | 32.54 | -0.245% | 22,881 | +12.323% |
| 2024-08-13 | 32.84 | 32.84 | 32.25 | 32.62 | +0.897% | 16,713 | +12.048% |
| 2024-08-12 | 32.73 | 32.73 | 32.20 | 32.33 | -0.737% | 27,518 | +13.053% |
| 2024-08-09 | 33.07 | 33.67 | 32.26 | 32.57 | -1.809% | 24,526 | +12.220% |
| 2024-08-08 | 32.86 | 33.63 | 32.65 | 33.17 | +2.757% | 35,447 | +10.190% |
| 2024-08-07 | 32.79 | 33.44 | 32.20 | 32.28 | -0.247% | 29,843 | +13.228% |
| 2024-08-06 | 32.26 | 33.15 | 32.20 | 32.36 | +0.248% | 52,957 | +12.948% |
| 2024-08-05 | 31.69 | 32.62 | 31.35 | 32.28 | -3.034% | 44,779 | +13.228% |
| 2024-08-02 | 32.70 | 34.04 | 31.93 | 33.29 | -2.059% | 57,608 | +9.793% |
| 2024-08-01 | 35.48 | 35.48 | 33.83 | 33.99 | -4.173% | 54,669 | +7.532% |
| 2024-07-31 | 35.06 | 36.39 | 33.63 | 35.47 | +1.867% | 95,011 | +3.045% |
| 2024-07-30 | 34.19 | 34.89 | 34.19 | 34.82 | +1.872% | 55,961 | +4.968% |
| 2024-07-29 | 35.12 | 35.12 | 34.03 | 34.18 | -1.866% | 48,691 | +6.934% |
| 2024-07-26 | 34.70 | 34.86 | 33.88 | 34.83 | +1.932% | 89,933 | +4.938% |
| 2024-07-25 | 34.20 | 35.25 | 34.10 | 34.17 | +0.826% | 61,021 | +6.965% |
| 2024-07-24 | 35.10 | 35.22 | 33.74 | 33.89 | -4.238% | 49,378 | +7.849% |
| 2024-07-23 | 34.22 | 35.49 | 34.14 | 35.39 | +2.729% | 47,069 | +3.278% |
| 2024-07-22 | 33.96 | 34.85 | 33.63 | 34.45 | +1.413% | 39,273 | +6.096% |
| 2024-07-19 | 34.31 | 34.81 | 33.94 | 33.97 | -0.673% | 29,308 | +7.595% |
| 2024-07-18 | 34.62 | 35.37 | 33.92 | 34.20 | -2.258% | 45,230 | +6.871% |
| 2024-07-17 | 34.88 | 35.77 | 34.47 | 34.99 | -0.399% | 104,515 | +4.458% |
| 2024-07-16 | 33.37 | 35.61 | 33.37 | 35.13 | +6.713% | 89,770 | +4.042% |
| 2024-07-15 | 32.11 | 33.22 | 32.11 | 32.92 | +3.783% | 39,893 | +11.027% |
| 2024-07-12 | 31.83 | 32.56 | 31.40 | 31.72 | +1.374% | 42,356 | +15.227% |
| 2024-07-11 | 30.47 | 31.75 | 29.85 | 31.29 | +5.176% | 53,232 | +16.810% |
| 2024-07-10 | 29.04 | 29.75 | 28.80 | 29.75 | +1.849% | 24,986 | +22.857% |
| 2024-07-09 | 28.88 | 29.32 | 28.53 | 29.21 | +0.968% | 31,424 | +25.128% |
| 2024-07-08 | 29.11 | 29.19 | 28.75 | 28.93 | +0.591% | 26,193 | +26.339% |
| 2024-07-05 | 29.31 | 29.76 | 28.63 | 28.76 | -2.376% | 26,802 | +27.086% |
| 2024-07-03 | 30.35 | 30.37 | 29.21 | 29.46 | -2.386% | 15,083 | +24.067% |
| 2024-07-02 | 30.13 | 30.46 | 30.13 | 30.18 | +0.734% | 24,031 | +21.107% |
| 2024-07-01 | 30.02 | 30.23 | 29.76 | 29.96 | -0.233% | 69,567 | +21.996% |
| 2024-06-28 | 29.00 | 30.15 | 28.98 | 30.03 | +4.235% | 296,021 | +21.712% |
| 2024-06-27 | 28.00 | 28.82 | 28.00 | 28.81 | +1.658% | 32,942 | +26.866% |
| 2024-06-26 | 27.68 | 28.55 | 27.64 | 28.34 | +1.613% | 29,456 | +28.970% |
| 2024-06-25 | 27.99 | 28.15 | 27.74 | 27.89 | +0.108% | 23,336 | +31.051% |
| 2024-06-24 | 27.91 | 28.38 | 27.80 | 27.86 | +0.360% | 43,856 | +31.192% |
| 2024-06-21 | 28.04 | 28.06 | 27.62 | 27.76 | -0.999% | 56,976 | +31.664% |
| 2024-06-20 | 28.18 | 28.62 | 28.01 | 28.04 | -1.406% | 16,144 | +30.350% |
| 2024-06-18 | 28.32 | 28.65 | 28.22 | 28.44 | +1.318% | 20,504 | +28.516% |
| 2024-06-17 | 27.53 | 28.09 | 27.53 | 28.07 | +1.190% | 17,599 | +30.210% |
| 2024-06-14 | 27.92 | 28.14 | 27.50 | 27.74 | -2.152% | 34,408 | +31.759% |
| 2024-06-13 | 28.27 | 28.38 | 27.94 | 28.35 | -1.220% | 60,960 | +28.924% |
| 2024-06-12 | 28.30 | 29.09 | 28.30 | 28.70 | +4.402% | 55,902 | +27.352% |
| 2024-06-11 | 27.08 | 27.68 | 27.02 | 27.49 | +0.696% | 20,734 | +32.957% |
| 2024-06-10 | 27.50 | 27.50 | 27.16 | 27.30 | -0.943% | 39,487 | +33.883% |
| 2024-06-07 | 27.42 | 27.75 | 27.40 | 27.56 | -0.362% | 24,418 | +32.620% |
| 2024-06-06 | 27.39 | 27.90 | 27.39 | 27.66 | +0.399% | 14,281 | +32.140% |
| 2024-06-05 | 27.48 | 27.63 | 27.24 | 27.55 | +1.324% | 23,076 | +32.668% |
| 2024-06-04 | 27.44 | 27.70 | 27.16 | 27.19 | -1.592% | 35,043 | +34.424% |
| 2024-06-03 | 27.95 | 27.95 | 27.15 | 27.63 | +0.072% | 29,307 | +32.284% |
| 2024-05-31 | 27.58 | 27.84 | 27.42 | 27.61 | +0.181% | 35,354 | +32.380% |
| 2024-05-30 | 27.23 | 27.87 | 27.23 | 27.56 | +1.961% | 19,391 | +32.620% |
| 2024-05-29 | 27.26 | 27.42 | 26.93 | 27.03 | -2.242% | 23,898 | +35.220% |
| 2024-05-28 | 28.24 | 28.25 | 27.48 | 27.65 | -1.950% | 40,293 | +32.188% |
| 2024-05-24 | 28.24 | 28.33 | 27.94 | 28.20 | +0.356% | 25,763 | +29.610% |
| 2024-05-23 | 28.80 | 28.88 | 28.08 | 28.10 | -2.701% | 47,574 | +30.071% |
| 2024-05-22 | 28.56 | 29.23 | 28.56 | 28.88 | 0.000% | 41,731 | +26.558% |
| 2024-05-21 | 28.27 | 29.04 | 28.25 | 28.88 | +1.050% | 29,749 | +26.558% |
| 2024-05-20 | 28.81 | 29.80 | 28.47 | 28.58 | -1.278% | 45,613 | +27.887% |
| 2024-05-17 | 28.66 | 29.02 | 28.64 | 28.95 | +1.722% | 38,342 | +26.252% |
| 2024-05-16 | 28.49 | 28.67 | 28.29 | 28.46 | -0.490% | 22,504 | +28.426% |
| 2024-05-15 | 28.17 | 28.60 | 27.98 | 28.60 | +1.418% | 19,486 | +27.797% |
| 2024-05-14 | 28.75 | 28.75 | 27.77 | 28.20 | -0.739% | 21,422 | +29.610% |
| 2024-05-13 | 27.86 | 28.57 | 27.79 | 28.41 | +1.682% | 29,149 | +28.652% |
| 2024-05-10 | 28.14 | 28.16 | 27.71 | 27.94 | -0.286% | 17,412 | +30.816% |
| 2024-05-09 | 27.79 | 28.03 | 27.67 | 28.02 | +1.155% | 22,295 | +30.443% |
| 2024-05-08 | 27.20 | 27.83 | 27.20 | 27.70 | +1.428% | 23,614 | +31.949% |
| 2024-05-07 | 26.85 | 27.43 | 26.85 | 27.31 | +1.713% | 49,470 | +33.834% |
| 2024-05-06 | 26.94 | 26.98 | 26.61 | 26.85 | +0.788% | 29,627 | +36.127% |
| 2024-05-03 | 27.05 | 27.05 | 26.57 | 26.64 | +0.871% | 24,872 | +37.200% |
| 2024-05-02 | 26.24 | 26.53 | 26.00 | 26.41 | +1.343% | 26,435 | +38.395% |
| 2024-05-01 | 26.23 | 26.43 | 26.00 | 26.06 | +1.401% | 24,174 | +40.253% |
| 2024-04-30 | 25.74 | 25.92 | 25.45 | 25.70 | -0.272% | 74,152 | +42.218% |
| 2024-04-29 | 26.21 | 26.21 | 25.55 | 25.77 | -1.189% | 13,457 | +41.832% |
| 2024-04-26 | 26.22 | 26.32 | 25.76 | 26.08 | -0.038% | 16,893 | +40.146% |
| 2024-04-25 | 25.71 | 26.20 | 25.49 | 26.09 | -0.496% | 30,074 | +40.092% |
| 2024-04-24 | 25.37 | 26.29 | 25.17 | 26.22 | +3.883% | 40,351 | +39.397% |
| 2024-04-23 | 24.92 | 25.44 | 24.92 | 25.24 | +1.651% | 38,030 | +44.810% |
| 2024-04-22 | 24.46 | 25.15 | 24.46 | 24.83 | +2.181% | 38,104 | +47.201% |
| 2024-04-19 | 23.84 | 24.60 | 23.84 | 24.30 | +1.461% | 43,516 | +50.412% |
| 2024-04-18 | 23.79 | 24.49 | 23.79 | 23.95 | +0.504% | 30,811 | +52.610% |
| 2024-04-17 | 23.89 | 24.14 | 23.82 | 23.83 | -0.084% | 24,684 | +53.378% |
| 2024-04-16 | 24.22 | 24.22 | 23.82 | 23.85 | -1.283% | 21,086 | +53.249% |
| 2024-04-15 | 24.52 | 24.52 | 24.11 | 24.16 | -0.041% | 23,567 | +51.283% |
| 2024-04-12 | 24.12 | 24.51 | 24.12 | 24.17 | -1.226% | 18,568 | +51.221% |
| 2024-04-11 | 24.20 | 24.74 | 24.00 | 24.47 | +0.369% | 22,474 | +49.367% |
| 2024-04-10 | 25.27 | 25.36 | 23.55 | 24.38 | -4.430% | 112,803 | +49.918% |
| 2024-04-09 | 25.65 | 25.65 | 25.33 | 25.51 | -0.701% | 5,667 | +43.277% |
| 2024-04-08 | 25.55 | 26.01 | 25.55 | 25.69 | +0.548% | 9,328 | +42.273% |
| 2024-04-05 | 25.45 | 25.82 | 25.24 | 25.55 | -0.661% | 15,512 | +43.053% |
| 2024-04-04 | 25.81 | 26.04 | 25.44 | 25.72 | +0.942% | 23,146 | +42.107% |
| 2024-04-03 | 25.46 | 25.59 | 25.38 | 25.48 | -0.313% | 13,658 | +43.446% |
| 2024-04-02 | 25.74 | 25.74 | 25.15 | 25.56 | -2.368% | 18,402 | +42.997% |
| 2024-04-01 | 27.20 | 27.20 | 25.86 | 26.18 | -4.243% | 36,793 | +39.610% |
| 2024-03-28 | 26.61 | 27.54 | 26.40 | 27.34 | +3.170% | 36,412 | +33.687% |
| 2024-03-27 | 25.92 | 26.61 | 25.92 | 26.50 | +3.153% | 34,638 | +37.925% |
| 2024-03-26 | 26.14 | 26.14 | 25.69 | 25.69 | -1.268% | 17,916 | +42.273% |
| 2024-03-25 | 25.65 | 26.06 | 25.65 | 26.02 | +1.245% | 26,231 | +40.469% |
| 2024-03-22 | 25.98 | 25.98 | 25.56 | 25.70 | -0.772% | 19,732 | +42.218% |
| 2024-03-21 | 25.88 | 26.12 | 25.65 | 25.90 | +0.077% | 29,433 | +41.120% |
| 2024-03-20 | 24.64 | 25.97 | 24.64 | 25.88 | +4.735% | 23,388 | +41.229% |
| 2024-03-19 | 24.64 | 25.11 | 24.64 | 24.71 | +0.203% | 15,865 | +47.916% |
| 2024-03-18 | 24.92 | 25.16 | 24.65 | 24.66 | -1.399% | 31,049 | +48.216% |
| 2024-03-15 | 24.87 | 25.66 | 24.83 | 25.01 | -0.279% | 100,769 | +46.142% |
| 2024-03-14 | 25.98 | 25.98 | 25.08 | 25.08 | -2.941% | 31,332 | +45.734% |
| 2024-03-13 | 25.41 | 25.96 | 25.41 | 25.84 | +1.135% | 28,351 | +41.447% |
| 2024-03-12 | 25.46 | 25.70 | 25.28 | 25.55 | -0.429% | 12,884 | +43.053% |
| 2024-03-11 | 25.48 | 25.73 | 25.24 | 25.66 | +0.509% | 20,483 | +42.440% |
| 2024-03-08 | 26.10 | 26.17 | 25.47 | 25.53 | -0.584% | 40,875 | +43.165% |
| 2024-03-07 | 26.13 | 26.30 | 25.51 | 25.68 | -0.233% | 17,484 | +42.329% |
| 2024-03-06 | 26.11 | 26.19 | 25.53 | 25.74 | -1.455% | 34,943 | +41.997% |
| 2024-03-05 | 25.98 | 26.47 | 25.91 | 26.12 | +2.633% | 14,210 | +39.931% |
| 2024-03-04 | 26.42 | 26.42 | 25.40 | 25.45 | -1.813% | 18,206 | +43.615% |
| 2024-03-01 | 26.02 | 26.16 | 25.84 | 25.92 | -1.257% | 31,503 | +41.011% |
| 2024-02-29 | 26.48 | 26.82 | 25.66 | 26.25 | +0.962% | 40,457 | +39.238% |
| 2024-02-28 | 25.90 | 26.25 | 25.66 | 26.00 | -0.536% | 22,948 | +40.577% |
| 2024-02-27 | 26.49 | 26.53 | 26.00 | 26.14 | -0.153% | 17,656 | +39.824% |
| 2024-02-26 | 25.96 | 26.27 | 25.96 | 26.18 | +0.038% | 24,066 | +39.610% |
| 2024-02-23 | 26.01 | 26.41 | 26.00 | 26.17 | +0.422% | 20,468 | +39.664% |
| 2024-02-22 | 25.98 | 26.16 | 25.84 | 26.06 | +0.115% | 45,475 | +40.253% |
| 2024-02-21 | 26.18 | 26.23 | 25.93 | 26.03 | +1.402% | 34,313 | +40.415% |
| 2024-02-20 | 26.04 | 26.25 | 25.66 | 25.67 | -2.135% | 21,666 | +42.384% |
| 2024-02-16 | 26.75 | 26.82 | 26.22 | 26.23 | -2.708% | 45,011 | +39.344% |
| 2024-02-15 | 26.18 | 27.24 | 26.08 | 26.96 | +4.213% | 45,769 | +35.571% |
| 2024-02-14 | 26.24 | 26.24 | 25.36 | 25.87 | -0.423% | 29,298 | +41.283% |
| 2024-02-13 | 26.58 | 26.58 | 25.56 | 25.98 | -5.009% | 78,339 | +40.685% |
| 2024-02-12 | 26.88 | 27.59 | 26.88 | 27.35 | +2.897% | 38,464 | +33.638% |
| 2024-02-09 | 26.00 | 26.65 | 25.82 | 26.58 | +2.586% | 23,301 | +37.509% |
| 2024-02-08 | 25.94 | 26.59 | 25.81 | 25.91 | +0.426% | 18,320 | +41.065% |
| 2024-02-07 | 25.76 | 26.07 | 25.03 | 25.80 | -0.348% | 38,741 | +41.667% |
| 2024-02-06 | 26.11 | 26.57 | 25.56 | 25.89 | -0.843% | 32,125 | +41.174% |
| 2024-02-05 | 26.28 | 26.59 | 25.64 | 26.11 | -1.916% | 84,865 | +39.985% |
| 2024-02-02 | 26.44 | 27.03 | 26.40 | 26.62 | -1.041% | 24,375 | +37.303% |
| 2024-02-01 | 27.02 | 27.02 | 26.25 | 26.90 | -0.921% | 27,623 | +35.874% |
| 2024-01-31 | 28.20 | 28.54 | 27.09 | 27.15 | -4.770% | 27,020 | +34.622% |
| 2024-01-30 | 28.76 | 28.91 | 28.50 | 28.51 | -1.110% | 15,421 | +28.201% |
| 2024-01-29 | 28.89 | 30.12 | 28.50 | 28.83 | -0.894% | 34,000 | +26.778% |
| 2024-01-26 | 27.99 | 30.99 | 27.69 | 29.09 | +4.791% | 136,844 | +25.645% |
| 2024-01-25 | 27.76 | 28.23 | 26.94 | 27.76 | +1.685% | 37,016 | +31.664% |
| 2024-01-24 | 27.15 | 27.59 | 26.91 | 27.30 | +1.980% | 16,519 | +33.883% |
| 2024-01-23 | 27.65 | 27.65 | 26.64 | 26.77 | -2.584% | 29,782 | +36.533% |
| 2024-01-22 | 26.68 | 27.48 | 26.68 | 27.48 | +4.328% | 22,643 | +33.006% |
| 2024-01-19 | 26.34 | 26.65 | 25.88 | 26.34 | +0.765% | 24,049 | +38.762% |
| 2024-01-18 | 26.09 | 26.29 | 26.00 | 26.14 | -0.115% | 16,215 | +39.824% |
| 2024-01-17 | 25.81 | 26.53 | 25.56 | 26.17 | +0.384% | 37,079 | +39.664% |
| 2024-01-16 | 26.02 | 26.55 | 24.28 | 26.07 | -1.474% | 52,158 | +40.199% |
| 2024-01-12 | 26.47 | 26.76 | 26.05 | 26.46 | +0.608% | 23,476 | +38.133% |
| 2024-01-11 | 25.77 | 26.46 | 25.71 | 26.30 | +0.998% | 48,498 | +38.973% |
| 2024-01-10 | 25.88 | 26.12 | 25.81 | 26.04 | +0.154% | 21,100 | +40.361% |
| 2024-01-09 | 25.92 | 26.03 | 25.54 | 26.00 | -0.952% | 37,490 | +40.577% |
| 2024-01-08 | 26.14 | 26.49 | 26.04 | 26.25 | -0.380% | 15,975 | +39.238% |
| 2024-01-05 | 25.94 | 26.73 | 25.94 | 26.35 | +0.649% | 41,480 | +38.710% |
| 2024-01-04 | 26.13 | 26.87 | 26.13 | 26.18 | +0.499% | 26,079 | +39.610% |
| 2024-01-03 | 26.64 | 26.65 | 26.04 | 26.05 | -2.471% | 35,491 | +40.307% |
| 2024-01-02 | 26.71 | 27.04 | 26.22 | 26.71 | -0.780% | 33,795 | +36.840% |
| 2023-12-29 | 26.41 | 27.92 | 26.41 | 26.92 | -1.859% | 26,258 | +35.773% |
| 2023-12-28 | 27.80 | 27.85 | 27.26 | 27.43 | -0.975% | 24,602 | +33.248% |
| 2023-12-27 | 27.89 | 27.89 | 27.58 | 27.70 | -0.072% | 23,098 | +31.949% |
| 2023-12-26 | 27.82 | 27.82 | 27.45 | 27.72 | +0.398% | 28,236 | +31.854% |
| 2023-12-22 | 27.73 | 27.95 | 27.43 | 27.61 | +0.620% | 20,588 | +32.380% |
| 2023-12-21 | 27.38 | 27.51 | 27.08 | 27.44 | +0.882% | 25,622 | +33.200% |
| 2023-12-20 | 27.18 | 28.21 | 27.17 | 27.20 | +0.369% | 35,991 | +34.375% |
| 2023-12-19 | 26.65 | 27.34 | 26.65 | 27.10 | +2.187% | 35,878 | +34.871% |
| 2023-12-18 | 26.82 | 27.02 | 26.18 | 26.52 | -0.823% | 54,575 | +37.821% |
| 2023-12-15 | 27.03 | 27.27 | 26.31 | 26.74 | -0.373% | 143,064 | +36.687% |
| 2023-12-14 | 26.53 | 27.26 | 26.30 | 26.84 | +3.350% | 66,832 | +36.177% |
| 2023-12-13 | 24.61 | 26.40 | 24.61 | 25.97 | +5.355% | 97,933 | +40.739% |
| 2023-12-12 | 24.59 | 24.83 | 24.48 | 24.65 | -0.685% | 15,398 | +48.276% |
| 2023-12-11 | 24.83 | 26.46 | 24.70 | 24.82 | -1.037% | 40,857 | +47.260% |
| 2023-12-08 | 24.78 | 25.33 | 24.78 | 25.08 | +0.642% | 25,417 | +45.734% |
| 2023-12-07 | 24.45 | 24.92 | 24.39 | 24.92 | +1.714% | 16,915 | +46.669% |
| 2023-12-06 | 24.41 | 25.35 | 24.41 | 24.50 | +1.575% | 23,415 | +49.184% |
| 2023-12-05 | 24.59 | 24.59 | 24.09 | 24.12 | -1.832% | 19,518 | +51.534% |
| 2023-12-04 | 23.70 | 24.75 | 23.44 | 24.57 | +3.235% | 30,464 | +48.759% |
| 2023-12-01 | 23.53 | 24.04 | 23.18 | 23.80 | +3.120% | 72,201 | +53.571% |
| 2023-11-30 | 23.73 | 24.76 | 22.95 | 23.08 | -1.787% | 46,315 | +58.362% |
| 2023-11-29 | 23.06 | 23.63 | 23.06 | 23.50 | +2.575% | 19,242 | +55.532% |
| 2023-11-28 | 23.16 | 23.16 | 22.68 | 22.91 | -0.607% | 104,018 | +59.537% |
| 2023-11-27 | 22.56 | 23.23 | 22.56 | 23.05 | +2.081% | 40,610 | +58.568% |
| 2023-11-24 | 22.52 | 22.68 | 22.44 | 22.58 | -0.177% | 10,092 | +61.869% |
| 2023-11-22 | 22.65 | 23.03 | 22.37 | 22.62 | +1.163% | 15,807 | +61.583% |
| 2023-11-21 | 22.36 | 22.75 | 22.31 | 22.36 | -0.843% | 21,688 | +63.462% |
| 2023-11-20 | 22.88 | 22.90 | 22.45 | 22.55 | -1.743% | 24,910 | +62.084% |
| 2023-11-17 | 22.99 | 23.20 | 22.89 | 22.95 | +1.057% | 27,590 | +59.259% |
| 2023-11-16 | 22.70 | 22.79 | 22.42 | 22.71 | -1.089% | 12,904 | +60.942% |
| 2023-11-15 | 23.25 | 23.66 | 21.08 | 22.96 | -2.339% | 25,046 | +59.190% |
| 2023-11-14 | 22.50 | 23.60 | 21.96 | 23.51 | +8.142% | 45,742 | +55.466% |
| 2023-11-13 | 21.50 | 21.85 | 21.48 | 21.74 | +0.509% | 18,756 | +68.123% |
| 2023-11-10 | 21.60 | 21.82 | 21.39 | 21.63 | +0.325% | 23,623 | +68.978% |
| 2023-11-09 | 21.76 | 21.77 | 21.40 | 21.56 | +0.139% | 22,778 | +69.527% |
| 2023-11-08 | 21.56 | 21.56 | 21.07 | 21.53 | -0.783% | 16,236 | +69.763% |
| 2023-11-07 | 21.90 | 21.90 | 21.40 | 21.70 | -1.049% | 26,173 | +68.433% |
| 2023-11-06 | 21.97 | 22.62 | 21.64 | 21.93 | -0.318% | 27,845 | +66.667% |
| 2023-11-03 | 22.00 | 22.50 | 21.51 | 22.00 | +2.564% | 31,422 | +66.136% |
| 2023-11-02 | 20.75 | 21.50 | 20.75 | 21.45 | +4.685% | 36,988 | +70.396% |
| 2023-11-01 | 20.56 | 20.57 | 20.22 | 20.49 | -0.582% | 21,233 | +78.380% |
| 2023-10-31 | 20.59 | 20.63 | 20.43 | 20.61 | -0.194% | 24,798 | +77.341% |
| 2023-10-30 | 20.77 | 20.87 | 20.54 | 20.65 | +0.585% | 23,063 | +76.998% |
| 2023-10-27 | 20.94 | 21.36 | 20.46 | 20.53 | -2.563% | 20,052 | +78.032% |
| 2023-10-26 | 19.94 | 21.24 | 19.94 | 21.07 | +5.140% | 38,993 | +73.469% |
| 2023-10-25 | 19.60 | 20.05 | 19.57 | 20.04 | +1.829% | 30,800 | +82.385% |
| 2023-10-24 | 19.94 | 19.94 | 19.37 | 19.68 | -0.253% | 22,964 | +85.722% |
| 2023-10-23 | 19.74 | 20.23 | 19.67 | 19.73 | -1.596% | 28,647 | +85.251% |
| 2023-10-20 | 20.60 | 20.60 | 19.99 | 20.05 | -2.670% | 39,426 | +82.294% |
| 2023-10-19 | 20.74 | 20.86 | 20.41 | 20.60 | -0.097% | 33,747 | +77.427% |
| 2023-10-18 | 20.71 | 20.85 | 20.44 | 20.62 | -0.865% | 45,219 | +77.255% |
| 2023-10-17 | 20.40 | 21.13 | 20.40 | 20.80 | +1.266% | 95,324 | +75.721% |
| 2023-10-16 | 20.60 | 20.88 | 20.45 | 20.54 | +0.440% | 41,633 | +77.945% |
| 2023-10-13 | 20.94 | 20.94 | 20.32 | 20.45 | -1.541% | 29,162 | +78.729% |
| 2023-10-12 | 20.95 | 20.95 | 20.39 | 20.77 | -0.527% | 62,106 | +75.975% |
| 2023-10-11 | 20.56 | 21.16 | 20.29 | 20.88 | +2.453% | 70,755 | +75.048% |
| 2023-10-10 | 20.25 | 21.21 | 20.25 | 20.38 | -0.440% | 195,725 | +79.342% |
| 2023-10-09 | 20.74 | 20.94 | 20.20 | 20.47 | -2.338% | 99,137 | +78.554% |
| 2023-10-06 | 20.45 | 21.31 | 20.36 | 20.96 | +1.896% | 32,573 | +74.380% |
| 2023-10-05 | 20.40 | 20.64 | 20.11 | 20.57 | +1.530% | 99,177 | +77.686% |
| 2023-10-04 | 20.41 | 20.57 | 20.15 | 20.26 | -0.686% | 72,190 | +80.405% |
| 2023-10-03 | 21.18 | 22.00 | 20.32 | 20.40 | -3.955% | 46,731 | +79.167% |
| 2023-10-02 | 22.28 | 22.28 | 21.04 | 21.24 | -1.984% | 23,875 | +72.081% |
| 2023-09-29 | 21.77 | 21.85 | 21.57 | 21.67 | -0.092% | 21,582 | +68.666% |
| 2023-09-28 | 21.67 | 22.32 | 21.59 | 21.69 | -0.092% | 23,558 | +68.511% |
| 2023-09-27 | 21.95 | 22.15 | 21.65 | 21.71 | -0.230% | 15,868 | +68.356% |
| 2023-09-26 | 22.20 | 22.20 | 21.74 | 21.76 | -1.894% | 15,346 | +67.969% |
| 2023-09-25 | 21.70 | 22.23 | 21.61 | 22.18 | +2.165% | 24,650 | +64.788% |
| 2023-09-22 | 21.84 | 21.88 | 21.50 | 21.71 | -0.732% | 16,812 | +68.356% |
| 2023-09-21 | 22.09 | 22.17 | 21.76 | 21.87 | -0.861% | 27,000 | +67.124% |
| 2023-09-20 | 22.24 | 22.59 | 22.04 | 22.06 | -0.720% | 19,345 | +65.684% |
| 2023-09-19 | 22.46 | 22.60 | 22.20 | 22.22 | -1.244% | 26,955 | +64.491% |
| 2023-09-18 | 23.12 | 23.12 | 22.50 | 22.50 | -2.597% | 37,496 | +62.444% |
| 2023-09-15 | 23.58 | 23.75 | 23.00 | 23.10 | -2.036% | 98,417 | +58.225% |
| 2023-09-14 | 23.36 | 23.97 | 23.36 | 23.58 | +1.419% | 25,331 | +55.004% |
| 2023-09-13 | 23.34 | 24.13 | 23.05 | 23.25 | -0.086% | 42,009 | +57.204% |
| 2023-09-12 | 23.29 | 23.41 | 23.18 | 23.27 | +0.475% | 16,177 | +57.069% |
| 2023-09-11 | 23.13 | 23.30 | 23.05 | 23.16 | +1.091% | 34,876 | +57.815% |
| 2023-09-08 | 22.96 | 23.30 | 22.86 | 22.91 | -0.865% | 22,113 | +59.537% |
| 2023-09-07 | 22.72 | 23.19 | 22.50 | 23.11 | +1.538% | 93,499 | +58.157% |
| 2023-09-06 | 23.50 | 23.50 | 22.71 | 22.76 | -2.023% | 28,887 | +60.589% |
| 2023-09-05 | 23.78 | 23.78 | 23.11 | 23.23 | -2.518% | 37,660 | +57.340% |
| 2023-09-01 | 23.09 | 24.04 | 23.09 | 23.83 | +4.289% | 34,847 | +53.378% |
| 2023-08-31 | 23.03 | 23.42 | 22.75 | 22.85 | 0.000% | 60,644 | +59.956% |