FBMS
First Bancshares, Inc.
stockNYSE
InactiveMar 31, 2025
33.81USD+0.475%(+0.16)2,277,247
FBMS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-03-31 | 33.15 | 34.08 | 32.91 | 33.81 | +0.475% | 2,277,247 | 0.000% |
| 2025-03-28 | 34.98 | 35.20 | 33.42 | 33.65 | -3.994% | 180,304 | +0.475% |
| 2025-03-27 | 35.58 | 35.58 | 34.63 | 35.05 | -1.212% | 167,222 | -3.538% |
| 2025-03-26 | 35.69 | 36.57 | 35.20 | 35.48 | -0.449% | 332,320 | -4.707% |
| 2025-03-25 | 35.97 | 36.09 | 35.63 | 35.64 | -0.419% | 125,110 | -5.135% |
| 2025-03-24 | 35.74 | 35.97 | 35.29 | 35.79 | +2.111% | 174,814 | -5.532% |
| 2025-03-21 | 34.61 | 35.17 | 34.50 | 35.05 | +0.632% | 431,107 | -3.538% |
| 2025-03-20 | 34.42 | 35.34 | 34.42 | 34.83 | -0.315% | 105,261 | -2.929% |
| 2025-03-19 | 34.51 | 35.36 | 34.51 | 34.94 | +1.070% | 94,096 | -3.234% |
| 2025-03-18 | 34.56 | 34.95 | 34.30 | 34.57 | -0.575% | 97,842 | -2.198% |
| 2025-03-17 | 34.38 | 35.02 | 34.31 | 34.77 | +1.223% | 201,394 | -2.761% |
| 2025-03-14 | 33.19 | 34.36 | 33.16 | 34.35 | +4.534% | 144,845 | -1.572% |
| 2025-03-13 | 33.59 | 33.76 | 32.84 | 32.86 | -1.499% | 59,320 | +2.891% |
| 2025-03-12 | 33.43 | 33.82 | 32.88 | 33.36 | +1.152% | 99,440 | +1.349% |
| 2025-03-11 | 33.41 | 33.63 | 32.87 | 32.98 | -0.573% | 103,508 | +2.517% |
| 2025-03-10 | 34.05 | 34.25 | 33.10 | 33.17 | -3.799% | 138,550 | +1.929% |
| 2025-03-07 | 34.46 | 34.61 | 33.90 | 34.48 | +0.087% | 110,161 | -1.943% |
| 2025-03-06 | 34.26 | 34.66 | 33.91 | 34.45 | -0.203% | 97,222 | -1.858% |
| 2025-03-05 | 34.79 | 34.97 | 34.01 | 34.52 | -0.202% | 115,497 | -2.057% |
| 2025-03-04 | 35.19 | 35.34 | 34.32 | 34.59 | -2.728% | 157,005 | -2.255% |
| 2025-03-03 | 35.68 | 36.19 | 35.19 | 35.56 | -0.308% | 161,001 | -4.921% |
| 2025-02-28 | 35.46 | 35.78 | 35.45 | 35.67 | +1.191% | 89,190 | -5.214% |
| 2025-02-27 | 35.23 | 35.52 | 35.14 | 35.25 | -0.198% | 122,885 | -4.085% |
| 2025-02-26 | 35.64 | 35.92 | 34.75 | 35.32 | -0.926% | 159,644 | -4.275% |
| 2025-02-25 | 36.00 | 36.35 | 35.62 | 35.65 | +0.028% | 151,856 | -5.161% |
| 2025-02-24 | 36.39 | 36.51 | 35.64 | 35.64 | -1.165% | 149,382 | -5.135% |
| 2025-02-21 | 37.10 | 37.17 | 35.99 | 36.06 | -1.637% | 156,709 | -6.240% |
| 2025-02-20 | 36.68 | 37.08 | 36.30 | 36.66 | -0.758% | 169,123 | -7.774% |
| 2025-02-19 | 37.30 | 37.42 | 36.88 | 36.94 | -1.886% | 98,249 | -8.473% |
| 2025-02-18 | 37.83 | 38.05 | 37.44 | 37.65 | -0.397% | 132,466 | -10.199% |
| 2025-02-14 | 37.75 | 38.28 | 37.64 | 37.80 | +0.106% | 105,676 | -10.556% |
| 2025-02-13 | 37.69 | 37.83 | 37.27 | 37.76 | +0.990% | 105,520 | -10.461% |
| 2025-02-12 | 37.51 | 38.06 | 37.39 | 37.39 | -2.223% | 101,759 | -9.575% |
| 2025-02-11 | 36.85 | 38.33 | 36.85 | 38.24 | +2.879% | 217,284 | -11.585% |
| 2025-02-10 | 38.03 | 38.03 | 37.16 | 37.17 | -2.722% | 144,279 | -9.040% |
| 2025-02-07 | 38.94 | 38.94 | 37.85 | 38.21 | -1.975% | 147,288 | -11.515% |
| 2025-02-06 | 39.12 | 39.21 | 38.71 | 38.98 | +0.231% | 118,480 | -13.263% |
| 2025-02-05 | 38.81 | 38.93 | 38.19 | 38.89 | +1.171% | 122,519 | -13.062% |
| 2025-02-04 | 37.57 | 38.76 | 37.57 | 38.44 | +1.990% | 110,783 | -12.045% |
| 2025-02-03 | 37.31 | 38.43 | 37.10 | 37.69 | -1.721% | 119,296 | -10.295% |
| 2025-01-31 | 38.69 | 39.08 | 38.15 | 38.35 | -0.904% | 244,015 | -11.838% |
| 2025-01-30 | 37.89 | 39.13 | 37.88 | 38.70 | +3.228% | 201,462 | -12.636% |
| 2025-01-29 | 36.69 | 38.60 | 36.69 | 37.49 | +1.188% | 166,005 | -9.816% |
| 2025-01-28 | 36.71 | 37.23 | 36.71 | 37.05 | +0.407% | 81,298 | -8.745% |
| 2025-01-27 | 36.22 | 37.14 | 36.12 | 36.90 | +2.643% | 154,958 | -8.374% |
| 2025-01-24 | 35.77 | 36.37 | 35.65 | 35.95 | -0.194% | 126,762 | -5.953% |
| 2025-01-23 | 35.62 | 36.26 | 35.62 | 36.02 | +0.446% | 224,842 | -6.135% |
| 2025-01-22 | 35.73 | 36.09 | 35.68 | 35.86 | -0.939% | 129,959 | -5.717% |
| 2025-01-21 | 35.94 | 36.43 | 35.94 | 36.20 | +1.514% | 122,307 | -6.602% |
| 2025-01-17 | 35.50 | 35.70 | 35.19 | 35.66 | +1.307% | 115,530 | -5.188% |
| 2025-01-16 | 35.24 | 35.36 | 34.74 | 35.20 | -0.873% | 76,554 | -3.949% |
| 2025-01-15 | 36.41 | 36.41 | 35.14 | 35.51 | +1.428% | 89,255 | -4.787% |
| 2025-01-14 | 33.67 | 35.01 | 33.65 | 35.01 | +4.476% | 139,324 | -3.428% |
| 2025-01-13 | 32.88 | 33.52 | 32.88 | 33.51 | +1.055% | 120,241 | +0.895% |
| 2025-01-10 | 33.49 | 33.52 | 32.69 | 33.16 | -3.126% | 138,157 | +1.960% |
| 2025-01-08 | 34.00 | 34.49 | 33.85 | 34.23 | -0.262% | 94,445 | -1.227% |
| 2025-01-07 | 35.60 | 35.94 | 34.13 | 34.32 | -3.568% | 119,872 | -1.486% |
| 2025-01-06 | 35.27 | 36.17 | 35.15 | 35.59 | +0.850% | 131,760 | -5.001% |
| 2025-01-03 | 34.76 | 35.30 | 34.27 | 35.29 | +1.642% | 101,794 | -4.194% |
| 2025-01-02 | 35.18 | 35.28 | 34.66 | 34.72 | -0.800% | 120,063 | -2.621% |
| 2024-12-31 | 35.13 | 35.73 | 34.97 | 35.00 | -0.029% | 175,460 | -3.400% |
| 2024-12-30 | 34.85 | 35.44 | 34.67 | 35.01 | +0.143% | 177,269 | -3.428% |
| 2024-12-27 | 34.86 | 35.33 | 34.51 | 34.96 | -0.823% | 106,651 | -3.289% |
| 2024-12-26 | 34.65 | 35.29 | 34.60 | 35.25 | +0.830% | 77,615 | -4.085% |
| 2024-12-24 | 34.64 | 34.97 | 34.35 | 34.96 | +1.128% | 46,561 | -3.289% |
| 2024-12-23 | 34.34 | 34.58 | 33.92 | 34.57 | +0.087% | 146,112 | -2.198% |
| 2024-12-20 | 33.49 | 35.11 | 33.49 | 34.54 | +1.798% | 739,958 | -2.113% |
| 2024-12-19 | 34.54 | 35.08 | 33.51 | 33.93 | -0.382% | 154,472 | -0.354% |
| 2024-12-18 | 36.48 | 36.48 | 33.96 | 34.06 | -5.729% | 202,844 | -0.734% |
| 2024-12-17 | 36.84 | 37.22 | 36.10 | 36.13 | -2.272% | 150,746 | -6.421% |
| 2024-12-16 | 36.09 | 37.22 | 36.07 | 36.97 | +2.212% | 119,592 | -8.547% |
| 2024-12-13 | 36.22 | 36.24 | 35.84 | 36.17 | -0.331% | 64,928 | -6.525% |
| 2024-12-12 | 36.55 | 36.94 | 36.25 | 36.29 | -1.332% | 69,984 | -6.834% |
| 2024-12-11 | 36.89 | 37.31 | 36.64 | 36.78 | +0.437% | 121,096 | -8.075% |
| 2024-12-10 | 36.62 | 37.43 | 36.11 | 36.62 | +0.109% | 94,276 | -7.673% |
| 2024-12-09 | 37.25 | 37.43 | 36.52 | 36.58 | -1.561% | 72,518 | -7.572% |
| 2024-12-06 | 37.39 | 37.39 | 36.72 | 37.16 | +0.432% | 55,711 | -9.015% |
| 2024-12-05 | 37.53 | 37.88 | 36.93 | 37.00 | -0.804% | 67,160 | -8.622% |
| 2024-12-04 | 36.80 | 37.37 | 36.62 | 37.30 | +1.857% | 115,538 | -9.357% |
| 2024-12-03 | 37.40 | 37.48 | 36.59 | 36.62 | -1.691% | 57,261 | -7.673% |
| 2024-12-02 | 37.31 | 37.66 | 36.76 | 37.25 | +0.296% | 100,708 | -9.235% |
| 2024-11-29 | 37.83 | 37.83 | 36.83 | 37.14 | -0.775% | 69,437 | -8.966% |
| 2024-11-27 | 38.16 | 38.42 | 37.43 | 37.43 | -0.848% | 66,106 | -9.671% |
| 2024-11-26 | 38.09 | 38.14 | 37.47 | 37.75 | -1.230% | 95,423 | -10.437% |
| 2024-11-25 | 38.10 | 39.08 | 37.88 | 38.22 | +1.514% | 137,286 | -11.538% |
| 2024-11-22 | 37.05 | 37.70 | 36.96 | 37.65 | +2.060% | 125,911 | -10.199% |
| 2024-11-21 | 36.31 | 37.15 | 35.93 | 36.89 | +2.786% | 100,442 | -8.349% |
| 2024-11-20 | 35.95 | 35.95 | 35.45 | 35.89 | -0.416% | 51,590 | -5.795% |
| 2024-11-19 | 35.76 | 36.21 | 35.71 | 36.04 | -0.332% | 58,708 | -6.188% |
| 2024-11-18 | 36.32 | 36.90 | 36.13 | 36.16 | -0.577% | 75,575 | -6.499% |
| 2024-11-15 | 36.49 | 36.59 | 35.76 | 36.37 | +0.331% | 90,591 | -7.039% |
| 2024-11-14 | 36.91 | 36.91 | 35.93 | 36.25 | -0.929% | 86,266 | -6.731% |
| 2024-11-13 | 37.30 | 37.71 | 36.47 | 36.59 | -1.401% | 120,640 | -7.598% |
| 2024-11-12 | 37.55 | 38.09 | 37.02 | 37.11 | -1.356% | 144,177 | -8.892% |
| 2024-11-11 | 37.05 | 38.21 | 37.05 | 37.62 | +2.899% | 157,702 | -10.128% |
| 2024-11-08 | 36.16 | 36.81 | 36.09 | 36.56 | +0.329% | 98,366 | -7.522% |
| 2024-11-07 | 37.69 | 37.69 | 36.24 | 36.44 | -3.827% | 165,910 | -7.217% |
| 2024-11-06 | 35.29 | 38.12 | 35.29 | 37.89 | +12.835% | 578,268 | -10.768% |
| 2024-11-05 | 32.82 | 33.63 | 32.76 | 33.58 | +2.409% | 112,930 | +0.685% |
| 2024-11-04 | 32.92 | 33.03 | 32.29 | 32.79 | -1.086% | 115,130 | +3.111% |
| 2024-11-01 | 33.81 | 33.81 | 33.07 | 33.15 | -0.956% | 82,282 | +1.991% |
| 2024-10-31 | 34.26 | 34.26 | 33.47 | 33.47 | -1.761% | 114,386 | +1.016% |
| 2024-10-30 | 33.80 | 34.93 | 33.80 | 34.07 | +0.235% | 119,670 | -0.763% |
| 2024-10-29 | 33.98 | 34.14 | 33.84 | 33.99 | -0.817% | 116,293 | -0.530% |
| 2024-10-28 | 33.42 | 34.38 | 33.33 | 34.27 | +3.880% | 98,173 | -1.342% |
| 2024-10-25 | 33.44 | 33.49 | 32.97 | 32.99 | -0.692% | 136,752 | +2.486% |
| 2024-10-24 | 32.06 | 33.67 | 32.06 | 33.22 | -1.687% | 140,891 | +1.776% |
| 2024-10-23 | 32.13 | 33.94 | 32.13 | 33.79 | +4.419% | 159,621 | +0.059% |
| 2024-10-22 | 31.97 | 32.40 | 31.92 | 32.36 | +1.220% | 100,032 | +4.481% |
| 2024-10-21 | 33.27 | 33.34 | 31.97 | 31.97 | -3.994% | 101,091 | +5.755% |
| 2024-10-18 | 33.96 | 33.96 | 33.22 | 33.30 | -1.943% | 77,672 | +1.532% |
| 2024-10-17 | 33.75 | 34.04 | 33.57 | 33.96 | +0.118% | 77,354 | -0.442% |
| 2024-10-16 | 33.58 | 34.18 | 33.47 | 33.92 | +2.292% | 121,532 | -0.324% |
| 2024-10-15 | 32.71 | 34.02 | 32.58 | 33.16 | +1.407% | 111,537 | +1.960% |
| 2024-10-14 | 32.44 | 32.88 | 32.19 | 32.70 | +0.708% | 88,348 | +3.394% |
| 2024-10-11 | 31.45 | 32.52 | 31.40 | 32.47 | +4.004% | 140,468 | +4.127% |
| 2024-10-10 | 30.98 | 31.22 | 30.75 | 31.22 | -0.064% | 192,786 | +8.296% |
| 2024-10-09 | 31.24 | 31.62 | 31.11 | 31.24 | 0.000% | 116,136 | +8.227% |
| 2024-10-08 | 31.48 | 31.59 | 31.16 | 31.24 | -0.128% | 107,094 | +8.227% |
| 2024-10-07 | 31.14 | 31.48 | 31.05 | 31.28 | -0.128% | 79,630 | +8.088% |
| 2024-10-04 | 31.51 | 31.66 | 31.09 | 31.32 | +1.097% | 206,117 | +7.950% |
| 2024-10-03 | 30.79 | 31.05 | 30.62 | 30.98 | 0.000% | 147,771 | +9.135% |
| 2024-10-02 | 31.11 | 31.41 | 30.82 | 30.98 | -0.065% | 105,191 | +9.135% |
| 2024-10-01 | 31.94 | 31.94 | 30.98 | 31.00 | -3.517% | 151,127 | +9.065% |
| 2024-09-30 | 31.66 | 32.37 | 31.62 | 32.13 | +1.517% | 87,155 | +5.229% |
| 2024-09-27 | 31.91 | 32.15 | 31.49 | 31.65 | +0.158% | 70,530 | +6.825% |
| 2024-09-26 | 31.91 | 31.91 | 31.45 | 31.60 | +0.381% | 104,924 | +6.994% |
| 2024-09-25 | 32.01 | 32.01 | 31.47 | 31.48 | -1.870% | 166,233 | +7.402% |
| 2024-09-24 | 32.44 | 32.68 | 32.04 | 32.08 | -1.353% | 107,293 | +5.393% |
| 2024-09-23 | 32.84 | 33.09 | 32.45 | 32.52 | -0.763% | 128,342 | +3.967% |
| 2024-09-20 | 33.74 | 33.74 | 32.73 | 32.77 | -3.561% | 434,892 | +3.174% |
| 2024-09-19 | 33.41 | 34.01 | 32.82 | 33.98 | +3.692% | 206,797 | -0.500% |
| 2024-09-18 | 32.67 | 33.93 | 32.34 | 32.77 | +0.337% | 184,785 | +3.174% |
| 2024-09-17 | 32.85 | 33.42 | 32.50 | 32.66 | +0.585% | 124,385 | +3.521% |
| 2024-09-16 | 32.12 | 32.77 | 31.76 | 32.47 | +1.027% | 139,489 | +4.127% |
| 2024-09-13 | 31.54 | 32.14 | 31.39 | 32.14 | +3.377% | 166,702 | +5.196% |
| 2024-09-12 | 31.29 | 31.29 | 30.80 | 31.09 | -0.193% | 94,375 | +8.749% |
| 2024-09-11 | 31.40 | 31.40 | 30.59 | 31.15 | -1.921% | 128,984 | +8.539% |
| 2024-09-10 | 31.90 | 31.90 | 31.10 | 31.76 | +0.221% | 181,213 | +6.455% |
| 2024-09-09 | 31.96 | 32.22 | 31.64 | 31.69 | -0.907% | 226,114 | +6.690% |
| 2024-09-06 | 32.80 | 32.92 | 31.93 | 31.98 | -2.082% | 215,605 | +5.722% |
| 2024-09-05 | 33.30 | 33.39 | 32.57 | 32.66 | -1.686% | 147,610 | +3.521% |
| 2024-09-04 | 33.88 | 34.07 | 33.22 | 33.22 | -1.977% | 221,260 | +1.776% |
| 2024-09-03 | 33.95 | 34.40 | 33.70 | 33.89 | -1.080% | 193,940 | -0.236% |
| 2024-08-30 | 34.00 | 34.40 | 33.73 | 34.26 | +0.676% | 172,516 | -1.313% |
| 2024-08-29 | 34.00 | 34.20 | 33.32 | 34.03 | +1.159% | 145,509 | -0.646% |
| 2024-08-28 | 33.24 | 33.81 | 33.11 | 33.64 | +0.809% | 154,869 | +0.505% |
| 2024-08-27 | 33.09 | 33.48 | 32.91 | 33.37 | -0.060% | 218,123 | +1.319% |
| 2024-08-26 | 33.85 | 33.95 | 33.37 | 33.39 | -0.209% | 189,365 | +1.258% |
| 2024-08-23 | 32.31 | 33.89 | 32.31 | 33.46 | +4.563% | 421,848 | +1.046% |
| 2024-08-22 | 31.94 | 32.10 | 31.79 | 32.00 | +0.345% | 264,242 | +5.656% |
| 2024-08-21 | 32.11 | 32.12 | 31.72 | 31.89 | -0.344% | 214,133 | +6.021% |
| 2024-08-20 | 32.25 | 32.25 | 31.76 | 32.00 | -0.837% | 214,308 | +5.656% |
| 2024-08-19 | 32.28 | 32.50 | 32.10 | 32.27 | +0.467% | 303,777 | +4.772% |
| 2024-08-16 | 31.64 | 32.39 | 31.64 | 32.12 | +1.485% | 375,111 | +5.262% |
| 2024-08-15 | 31.68 | 32.08 | 31.52 | 31.65 | +1.998% | 709,714 | +6.825% |
| 2024-08-14 | 31.18 | 31.18 | 30.72 | 31.03 | -0.481% | 395,557 | +8.959% |
| 2024-08-13 | 31.43 | 31.55 | 30.76 | 31.18 | +0.096% | 376,266 | +8.435% |
| 2024-08-12 | 31.31 | 31.78 | 30.87 | 31.15 | +0.096% | 219,546 | +8.539% |
| 2024-08-09 | 31.68 | 31.68 | 30.67 | 31.12 | -1.984% | 335,070 | +8.644% |
| 2024-08-08 | 31.88 | 32.14 | 31.47 | 31.75 | -0.251% | 295,773 | +6.488% |
| 2024-08-07 | 32.17 | 32.69 | 31.68 | 31.83 | -0.094% | 378,779 | +6.221% |
| 2024-08-06 | 31.36 | 32.45 | 31.06 | 31.86 | +1.079% | 287,089 | +6.121% |
| 2024-08-05 | 30.99 | 31.79 | 30.60 | 31.52 | -2.264% | 398,018 | +7.265% |
| 2024-08-02 | 32.82 | 32.82 | 31.16 | 32.25 | +0.561% | 700,488 | +4.837% |
| 2024-08-01 | 33.36 | 33.54 | 31.69 | 32.07 | -3.752% | 922,730 | +5.426% |
| 2024-07-31 | 33.16 | 34.40 | 33.16 | 33.32 | +0.090% | 914,154 | +1.471% |
| 2024-07-30 | 32.66 | 34.00 | 32.66 | 33.29 | +8.684% | 2,487,939 | +1.562% |
| 2024-07-29 | 31.02 | 31.13 | 30.55 | 30.63 | -0.552% | 184,805 | +10.382% |
| 2024-07-26 | 30.80 | 31.05 | 30.40 | 30.80 | +1.785% | 248,055 | +9.773% |
| 2024-07-25 | 30.01 | 31.00 | 29.70 | 30.26 | +2.264% | 296,144 | +11.732% |
| 2024-07-24 | 30.01 | 30.59 | 29.57 | 29.59 | -1.334% | 217,712 | +14.262% |
| 2024-07-23 | 29.24 | 30.31 | 29.20 | 29.99 | +1.834% | 285,040 | +12.738% |
| 2024-07-22 | 28.98 | 29.66 | 28.68 | 29.45 | +0.891% | 177,352 | +14.805% |
| 2024-07-19 | 29.03 | 29.64 | 28.96 | 29.19 | +0.447% | 134,561 | +15.827% |
| 2024-07-18 | 29.28 | 29.76 | 28.88 | 29.06 | -1.691% | 196,456 | +16.345% |
| 2024-07-17 | 29.07 | 29.83 | 28.98 | 29.56 | +0.613% | 290,259 | +14.378% |
| 2024-07-16 | 28.63 | 29.40 | 28.43 | 29.38 | +3.890% | 291,598 | +15.078% |
| 2024-07-15 | 27.95 | 28.46 | 27.95 | 28.28 | +2.353% | 227,960 | +19.554% |
| 2024-07-12 | 27.94 | 28.10 | 27.34 | 27.63 | +0.254% | 197,972 | +22.367% |
| 2024-07-11 | 26.41 | 27.69 | 26.41 | 27.56 | +6.368% | 172,911 | +22.678% |
| 2024-07-10 | 25.54 | 25.92 | 25.39 | 25.91 | +1.847% | 77,281 | +30.490% |
| 2024-07-09 | 24.91 | 25.45 | 24.68 | 25.44 | +1.719% | 96,312 | +32.901% |
| 2024-07-08 | 24.91 | 25.16 | 24.85 | 25.01 | +1.419% | 79,771 | +35.186% |
| 2024-07-05 | 25.20 | 25.27 | 24.53 | 24.66 | -2.453% | 103,180 | +37.105% |
| 2024-07-03 | 26.01 | 26.02 | 25.28 | 25.28 | -2.732% | 73,493 | +33.742% |
| 2024-07-02 | 25.60 | 26.04 | 25.60 | 25.99 | +1.842% | 72,551 | +30.088% |
| 2024-07-01 | 25.85 | 25.97 | 25.40 | 25.52 | -1.771% | 136,765 | +32.484% |
| 2024-06-28 | 25.07 | 25.99 | 25.06 | 25.98 | +4.800% | 599,979 | +30.139% |
| 2024-06-27 | 24.30 | 24.96 | 24.30 | 24.79 | +0.854% | 94,322 | +36.386% |
| 2024-06-26 | 24.11 | 24.63 | 24.03 | 24.58 | +1.570% | 97,519 | +37.551% |
| 2024-06-25 | 24.20 | 24.45 | 24.12 | 24.20 | -0.698% | 75,651 | +39.711% |
| 2024-06-24 | 24.12 | 24.53 | 24.01 | 24.37 | +1.754% | 94,411 | +38.736% |
| 2024-06-21 | 24.02 | 24.16 | 23.80 | 23.95 | -0.457% | 297,699 | +41.169% |
| 2024-06-20 | 23.90 | 24.27 | 23.83 | 24.06 | -0.042% | 77,038 | +40.524% |
| 2024-06-18 | 24.07 | 24.38 | 24.03 | 24.07 | -0.166% | 70,156 | +40.465% |
| 2024-06-17 | 23.68 | 24.23 | 23.60 | 24.11 | +1.217% | 88,517 | +40.232% |
| 2024-06-14 | 23.83 | 23.93 | 23.63 | 23.82 | -1.162% | 76,331 | +41.940% |
| 2024-06-13 | 24.32 | 24.33 | 23.87 | 24.10 | -1.310% | 140,977 | +40.290% |
| 2024-06-12 | 24.59 | 24.99 | 24.23 | 24.42 | +2.090% | 133,740 | +38.452% |
| 2024-06-11 | 23.90 | 24.08 | 23.66 | 23.92 | -0.458% | 131,536 | +41.346% |
| 2024-06-10 | 24.24 | 24.24 | 23.91 | 24.03 | -1.998% | 83,969 | +40.699% |
| 2024-06-07 | 24.58 | 24.63 | 24.26 | 24.52 | -0.447% | 71,156 | +37.887% |
| 2024-06-06 | 24.69 | 24.74 | 24.50 | 24.63 | +0.244% | 86,459 | +37.272% |
| 2024-06-05 | 24.80 | 24.80 | 24.28 | 24.57 | +1.111% | 103,564 | +37.607% |
| 2024-06-04 | 24.58 | 24.62 | 24.19 | 24.30 | -1.778% | 98,852 | +39.136% |
| 2024-06-03 | 25.39 | 25.64 | 24.65 | 24.74 | -2.406% | 112,111 | +36.661% |
| 2024-05-31 | 25.16 | 25.50 | 24.99 | 25.35 | +1.726% | 168,912 | +33.373% |
| 2024-05-30 | 24.83 | 25.25 | 24.73 | 24.92 | +2.006% | 100,155 | +35.674% |
| 2024-05-29 | 24.41 | 24.76 | 24.19 | 24.43 | -2.006% | 161,368 | +38.395% |
| 2024-05-28 | 25.09 | 25.34 | 24.77 | 24.93 | -0.360% | 129,103 | +35.620% |
| 2024-05-24 | 25.12 | 25.70 | 24.81 | 25.02 | -0.319% | 149,648 | +35.132% |
| 2024-05-23 | 25.35 | 26.50 | 24.83 | 25.10 | -0.791% | 172,153 | +34.701% |
| 2024-05-22 | 25.62 | 25.63 | 25.11 | 25.30 | -1.518% | 82,341 | +33.636% |
| 2024-05-21 | 25.75 | 25.95 | 25.62 | 25.69 | -0.117% | 77,388 | +31.608% |
| 2024-05-20 | 25.87 | 26.07 | 25.64 | 25.72 | -0.310% | 136,869 | +31.454% |
| 2024-05-17 | 26.08 | 26.34 | 25.80 | 25.80 | -0.348% | 307,319 | +31.047% |
| 2024-05-16 | 25.78 | 26.00 | 25.66 | 25.89 | +0.349% | 156,803 | +30.591% |
| 2024-05-15 | 25.70 | 26.03 | 25.57 | 25.80 | +1.097% | 124,268 | +31.047% |
| 2024-05-14 | 25.67 | 25.80 | 25.24 | 25.52 | +0.039% | 131,016 | +32.484% |
| 2024-05-13 | 25.63 | 25.68 | 25.47 | 25.51 | +0.039% | 402,055 | +32.536% |
| 2024-05-10 | 25.48 | 25.68 | 25.35 | 25.50 | -0.039% | 255,141 | +32.588% |
| 2024-05-09 | 25.35 | 25.56 | 25.34 | 25.51 | +1.110% | 153,986 | +32.536% |
| 2024-05-08 | 24.84 | 25.23 | 24.82 | 25.23 | +0.398% | 167,625 | +34.007% |
| 2024-05-07 | 25.13 | 25.36 | 25.08 | 25.13 | +0.120% | 139,172 | +34.540% |
| 2024-05-06 | 24.49 | 25.31 | 24.44 | 25.10 | +1.332% | 176,049 | +34.701% |
| 2024-05-03 | 24.83 | 25.05 | 24.67 | 24.77 | +1.185% | 134,135 | +36.496% |
| 2024-05-02 | 24.31 | 24.72 | 24.17 | 24.48 | +1.366% | 175,171 | +38.113% |
| 2024-05-01 | 24.05 | 24.51 | 24.05 | 24.15 | +0.877% | 138,440 | +40.000% |
| 2024-04-30 | 24.06 | 24.34 | 23.80 | 23.94 | -0.787% | 74,614 | +41.228% |
| 2024-04-29 | 23.81 | 24.29 | 23.72 | 24.13 | +0.962% | 130,370 | +40.116% |
| 2024-04-26 | 24.93 | 25.13 | 23.86 | 23.90 | -4.553% | 91,432 | +41.464% |
| 2024-04-25 | 25.99 | 25.99 | 24.81 | 25.04 | -0.949% | 194,682 | +35.024% |
| 2024-04-24 | 24.89 | 25.78 | 24.34 | 25.28 | +0.278% | 106,089 | +33.742% |
| 2024-04-23 | 24.64 | 25.42 | 24.64 | 25.21 | +2.438% | 101,093 | +34.113% |
| 2024-04-22 | 24.56 | 24.85 | 24.55 | 24.61 | +0.244% | 123,228 | +37.383% |
| 2024-04-19 | 23.54 | 24.58 | 23.54 | 24.55 | +3.543% | 131,272 | +37.719% |
| 2024-04-18 | 23.43 | 23.74 | 23.42 | 23.71 | +1.109% | 164,870 | +42.598% |
| 2024-04-17 | 23.39 | 23.60 | 23.25 | 23.45 | +1.296% | 160,766 | +44.179% |
| 2024-04-16 | 23.17 | 23.29 | 22.96 | 23.15 | -0.857% | 84,329 | +46.048% |
| 2024-04-15 | 23.42 | 23.66 | 23.15 | 23.35 | -0.341% | 99,543 | +44.797% |
| 2024-04-12 | 23.60 | 23.66 | 23.37 | 23.43 | -1.347% | 60,336 | +44.302% |
| 2024-04-11 | 23.90 | 24.08 | 23.44 | 23.75 | +0.169% | 102,041 | +42.358% |
| 2024-04-10 | 24.23 | 24.23 | 23.35 | 23.71 | -4.970% | 147,573 | +42.598% |
| 2024-04-09 | 24.78 | 24.98 | 24.62 | 24.95 | +1.217% | 82,666 | +35.511% |
| 2024-04-08 | 24.37 | 24.69 | 24.37 | 24.65 | +1.775% | 106,359 | +37.160% |
| 2024-04-05 | 23.94 | 24.36 | 23.94 | 24.22 | +0.373% | 107,371 | +39.595% |
| 2024-04-04 | 24.65 | 24.84 | 24.06 | 24.13 | -1.389% | 273,547 | +40.116% |
| 2024-04-03 | 25.18 | 25.43 | 24.44 | 24.47 | -3.547% | 350,436 | +38.169% |
| 2024-04-02 | 25.16 | 25.48 | 24.83 | 25.37 | -0.549% | 211,857 | +33.268% |
| 2024-04-01 | 25.90 | 25.90 | 25.26 | 25.51 | -1.696% | 330,242 | +32.536% |
| 2024-03-28 | 25.44 | 26.01 | 25.33 | 25.95 | +2.246% | 290,269 | +30.289% |
| 2024-03-27 | 24.80 | 25.38 | 24.66 | 25.38 | +2.920% | 124,702 | +33.215% |
| 2024-03-26 | 25.12 | 25.14 | 24.57 | 24.66 | -1.123% | 104,987 | +37.105% |
| 2024-03-25 | 24.84 | 25.09 | 24.59 | 24.94 | +0.931% | 139,807 | +35.565% |
| 2024-03-22 | 24.91 | 24.97 | 24.45 | 24.71 | -0.363% | 161,425 | +36.827% |
| 2024-03-21 | 24.91 | 25.09 | 24.62 | 24.80 | +0.364% | 243,925 | +36.331% |
| 2024-03-20 | 23.78 | 25.07 | 23.55 | 24.71 | +3.867% | 174,467 | +36.827% |
| 2024-03-19 | 23.98 | 24.20 | 23.73 | 23.79 | -0.751% | 219,851 | +42.119% |
| 2024-03-18 | 24.49 | 24.66 | 23.91 | 23.97 | -2.163% | 160,803 | +41.051% |
| 2024-03-15 | 24.00 | 24.86 | 24.00 | 24.50 | +1.282% | 1,334,543 | +38.000% |
| 2024-03-14 | 25.40 | 25.40 | 24.09 | 24.19 | -4.084% | 242,578 | +39.768% |
| 2024-03-13 | 25.78 | 26.29 | 25.22 | 25.22 | -2.625% | 213,585 | +34.060% |
| 2024-03-12 | 25.91 | 26.05 | 25.51 | 25.90 | -0.193% | 116,046 | +30.541% |
| 2024-03-11 | 25.90 | 26.12 | 25.78 | 25.95 | -0.192% | 112,564 | +30.289% |
| 2024-03-08 | 26.12 | 26.42 | 25.62 | 26.00 | +0.971% | 156,850 | +30.038% |
| 2024-03-07 | 26.05 | 26.43 | 25.75 | 25.75 | 0.000% | 197,152 | +31.301% |
| 2024-03-06 | 25.61 | 26.09 | 24.93 | 25.75 | +0.822% | 180,560 | +31.301% |
| 2024-03-05 | 25.14 | 25.83 | 25.14 | 25.54 | +1.389% | 232,873 | +32.381% |
| 2024-03-04 | 25.22 | 25.86 | 25.06 | 25.19 | +1.532% | 392,668 | +34.220% |
| 2024-03-01 | 24.79 | 24.82 | 24.15 | 24.81 | -0.081% | 100,479 | +36.276% |
| 2024-02-29 | 24.89 | 25.43 | 24.59 | 24.83 | +2.097% | 158,286 | +36.166% |
| 2024-02-28 | 24.05 | 24.51 | 24.05 | 24.32 | +0.413% | 143,870 | +39.021% |
| 2024-02-27 | 24.23 | 24.61 | 24.13 | 24.22 | +0.290% | 116,613 | +39.595% |
| 2024-02-26 | 24.28 | 24.50 | 23.90 | 24.15 | -1.187% | 146,127 | +40.000% |
| 2024-02-23 | 24.54 | 24.89 | 24.23 | 24.44 | -0.204% | 100,661 | +38.339% |
| 2024-02-22 | 24.35 | 24.58 | 24.13 | 24.49 | +0.164% | 178,237 | +38.056% |
| 2024-02-21 | 24.68 | 24.68 | 24.36 | 24.45 | -0.731% | 105,545 | +38.282% |
| 2024-02-20 | 24.71 | 25.02 | 24.56 | 24.63 | -1.480% | 99,692 | +37.272% |
| 2024-02-16 | 24.84 | 25.24 | 24.63 | 25.00 | +0.080% | 154,517 | +35.240% |
| 2024-02-15 | 24.22 | 25.07 | 24.22 | 24.98 | +4.040% | 207,438 | +35.348% |
| 2024-02-14 | 24.21 | 24.26 | 23.89 | 24.01 | +0.418% | 149,486 | +40.816% |
| 2024-02-13 | 23.99 | 24.10 | 23.59 | 23.91 | -3.394% | 216,915 | +41.405% |
| 2024-02-12 | 24.23 | 25.10 | 24.23 | 24.75 | +2.146% | 138,029 | +36.606% |
| 2024-02-09 | 23.93 | 24.48 | 23.77 | 24.23 | +1.381% | 177,306 | +39.538% |
| 2024-02-08 | 23.82 | 24.23 | 23.74 | 23.90 | -0.167% | 152,949 | +41.464% |
| 2024-02-07 | 24.17 | 24.28 | 23.44 | 23.94 | -0.705% | 98,720 | +41.228% |
| 2024-02-06 | 24.31 | 24.69 | 23.92 | 24.11 | -1.952% | 100,900 | +40.232% |
| 2024-02-05 | 24.72 | 24.80 | 24.37 | 24.59 | -1.561% | 84,651 | +37.495% |
| 2024-02-02 | 24.68 | 25.40 | 24.68 | 24.98 | -0.715% | 116,071 | +35.348% |
| 2024-02-01 | 25.55 | 25.78 | 24.50 | 25.16 | -1.062% | 147,186 | +34.380% |
| 2024-01-31 | 25.97 | 26.56 | 25.40 | 25.43 | -3.820% | 135,573 | +32.953% |
| 2024-01-30 | 26.41 | 26.68 | 26.32 | 26.44 | -0.564% | 99,712 | +27.874% |
| 2024-01-29 | 26.08 | 26.59 | 26.08 | 26.59 | +1.489% | 116,792 | +27.153% |
| 2024-01-26 | 26.09 | 26.45 | 25.83 | 26.20 | -1.244% | 113,112 | +29.046% |
| 2024-01-25 | 28.00 | 28.00 | 25.80 | 26.53 | -5.688% | 149,122 | +27.441% |
| 2024-01-24 | 28.09 | 28.29 | 27.93 | 28.13 | +1.114% | 100,584 | +20.192% |
| 2024-01-23 | 28.23 | 28.32 | 27.72 | 27.82 | -0.643% | 102,257 | +21.531% |
| 2024-01-22 | 27.29 | 28.07 | 27.29 | 28.00 | +2.602% | 146,546 | +20.750% |
| 2024-01-19 | 27.21 | 27.44 | 26.82 | 27.29 | +1.074% | 78,828 | +23.892% |
| 2024-01-18 | 26.89 | 27.09 | 26.67 | 27.00 | +1.010% | 82,544 | +25.222% |
| 2024-01-17 | 26.36 | 27.17 | 26.32 | 26.73 | +0.150% | 93,521 | +26.487% |
| 2024-01-16 | 27.11 | 27.33 | 26.68 | 26.69 | -3.016% | 75,237 | +26.677% |
| 2024-01-12 | 28.07 | 28.40 | 27.23 | 27.52 | -0.972% | 89,651 | +22.856% |
| 2024-01-11 | 27.86 | 28.32 | 27.36 | 27.79 | -0.856% | 117,203 | +21.662% |
| 2024-01-10 | 27.73 | 28.12 | 27.66 | 28.03 | +0.646% | 108,620 | +20.621% |
| 2024-01-09 | 27.96 | 28.04 | 27.77 | 27.85 | -1.764% | 74,421 | +21.400% |
| 2024-01-08 | 28.17 | 28.41 | 28.09 | 28.35 | +0.639% | 93,396 | +19.259% |
| 2024-01-05 | 28.05 | 28.83 | 28.05 | 28.17 | -0.389% | 107,402 | +20.021% |
| 2024-01-04 | 28.62 | 28.91 | 28.23 | 28.28 | -0.807% | 103,142 | +19.554% |
| 2024-01-03 | 29.00 | 29.07 | 28.41 | 28.51 | -1.893% | 163,620 | +18.590% |
| 2024-01-02 | 29.10 | 29.70 | 28.84 | 29.06 | -0.921% | 171,845 | +16.345% |
| 2023-12-29 | 29.55 | 29.57 | 29.07 | 29.33 | -0.711% | 175,627 | +15.274% |
| 2023-12-28 | 29.42 | 29.73 | 29.42 | 29.54 | 0.000% | 106,389 | +14.455% |
| 2023-12-27 | 29.70 | 29.93 | 29.47 | 29.54 | -0.034% | 111,068 | +14.455% |
| 2023-12-26 | 29.38 | 29.65 | 29.20 | 29.55 | +0.579% | 186,425 | +14.416% |
| 2023-12-22 | 29.40 | 29.77 | 29.00 | 29.38 | +0.893% | 134,654 | +15.078% |
| 2023-12-21 | 29.24 | 29.24 | 28.90 | 29.12 | +0.518% | 147,554 | +16.106% |
| 2023-12-20 | 29.07 | 29.54 | 28.93 | 28.97 | -0.207% | 167,202 | +16.707% |
| 2023-12-19 | 28.90 | 29.26 | 28.66 | 29.03 | +1.362% | 145,548 | +16.466% |
| 2023-12-18 | 28.84 | 28.93 | 28.31 | 28.64 | +0.140% | 96,877 | +18.052% |
| 2023-12-15 | 29.62 | 29.62 | 28.50 | 28.60 | -2.489% | 269,562 | +18.217% |
| 2023-12-14 | 28.75 | 29.73 | 28.75 | 29.33 | +3.420% | 168,884 | +15.274% |
| 2023-12-13 | 27.18 | 28.46 | 27.06 | 28.36 | +4.727% | 440,811 | +19.217% |
| 2023-12-12 | 27.32 | 27.37 | 27.06 | 27.08 | -1.168% | 40,942 | +24.852% |
| 2023-12-11 | 27.62 | 27.62 | 27.32 | 27.40 | -0.364% | 69,516 | +23.394% |
| 2023-12-08 | 27.30 | 27.83 | 27.30 | 27.50 | +1.364% | 115,715 | +22.945% |
| 2023-12-07 | 26.91 | 27.25 | 26.34 | 27.13 | +1.649% | 114,745 | +24.622% |
| 2023-12-06 | 27.17 | 27.45 | 26.68 | 26.69 | -0.633% | 129,438 | +26.677% |
| 2023-12-05 | 27.06 | 27.20 | 26.71 | 26.86 | -0.666% | 64,204 | +25.875% |
| 2023-12-04 | 26.84 | 27.61 | 26.41 | 27.04 | +0.148% | 241,162 | +25.037% |
| 2023-12-01 | 25.73 | 27.05 | 25.73 | 27.00 | +5.263% | 238,659 | +25.222% |
| 2023-11-30 | 26.19 | 26.19 | 25.60 | 25.65 | -1.118% | 135,297 | +31.813% |
| 2023-11-29 | 25.98 | 26.37 | 25.84 | 25.94 | +1.012% | 74,058 | +30.339% |
| 2023-11-28 | 25.79 | 25.79 | 25.40 | 25.68 | -0.542% | 66,624 | +31.659% |
| 2023-11-27 | 26.09 | 26.09 | 25.79 | 25.82 | -1.563% | 45,654 | +30.945% |
| 2023-11-24 | 26.33 | 26.66 | 26.01 | 26.23 | +0.153% | 22,797 | +28.898% |
| 2023-11-22 | 26.43 | 26.43 | 26.06 | 26.19 | +0.615% | 48,176 | +29.095% |
| 2023-11-21 | 26.58 | 26.79 | 26.01 | 26.03 | -2.253% | 47,286 | +29.889% |
| 2023-11-20 | 26.81 | 26.81 | 26.46 | 26.63 | -0.038% | 49,268 | +26.962% |
| 2023-11-17 | 26.86 | 26.95 | 26.26 | 26.64 | +0.528% | 85,824 | +26.914% |
| 2023-11-16 | 27.10 | 27.24 | 26.39 | 26.50 | -1.852% | 57,154 | +27.585% |
| 2023-11-15 | 27.27 | 27.73 | 26.93 | 27.00 | -0.917% | 186,773 | +25.222% |
| 2023-11-14 | 26.64 | 28.08 | 26.39 | 27.25 | +6.404% | 165,146 | +24.073% |
| 2023-11-13 | 25.14 | 25.70 | 25.14 | 25.61 | +1.466% | 43,911 | +32.019% |
| 2023-11-10 | 24.94 | 25.37 | 24.78 | 25.24 | +1.651% | 48,756 | +33.954% |
| 2023-11-09 | 25.57 | 25.72 | 24.83 | 24.83 | -2.742% | 53,668 | +36.166% |
| 2023-11-08 | 25.80 | 25.80 | 25.32 | 25.53 | -1.085% | 75,593 | +32.432% |
| 2023-11-07 | 25.87 | 25.91 | 25.44 | 25.81 | -1.073% | 48,911 | +30.996% |
| 2023-11-06 | 26.20 | 26.47 | 25.81 | 26.09 | -0.723% | 87,258 | +29.590% |
| 2023-11-03 | 25.91 | 26.59 | 25.91 | 26.28 | +4.162% | 130,112 | +28.653% |
| 2023-11-02 | 24.64 | 25.26 | 24.64 | 25.23 | +3.444% | 105,120 | +34.007% |
| 2023-11-01 | 24.17 | 24.44 | 23.94 | 24.39 | +0.702% | 137,004 | +38.622% |
| 2023-10-31 | 24.22 | 24.39 | 23.87 | 24.22 | +0.415% | 110,740 | +39.595% |
| 2023-10-30 | 23.88 | 24.31 | 23.64 | 24.12 | +1.217% | 100,931 | +40.174% |
| 2023-10-27 | 23.81 | 23.89 | 23.31 | 23.83 | -0.459% | 101,780 | +41.880% |
| 2023-10-26 | 25.11 | 25.11 | 23.25 | 23.94 | -5.637% | 264,418 | +41.228% |
| 2023-10-25 | 25.18 | 25.40 | 24.95 | 25.37 | -0.157% | 69,227 | +33.268% |
| 2023-10-24 | 25.88 | 26.13 | 25.02 | 25.41 | -1.359% | 67,445 | +33.058% |
| 2023-10-23 | 25.68 | 26.16 | 25.68 | 25.76 | -0.078% | 52,414 | +31.250% |
| 2023-10-20 | 26.60 | 26.60 | 25.55 | 25.78 | -2.864% | 109,584 | +31.148% |
| 2023-10-19 | 26.71 | 26.95 | 26.46 | 26.54 | -0.970% | 45,617 | +27.393% |
| 2023-10-18 | 27.03 | 27.23 | 26.72 | 26.80 | -1.724% | 89,576 | +26.157% |
| 2023-10-17 | 26.72 | 27.67 | 26.72 | 27.27 | +1.263% | 143,825 | +23.982% |
| 2023-10-16 | 26.55 | 26.98 | 26.55 | 26.93 | +1.661% | 58,179 | +25.548% |
| 2023-10-13 | 27.25 | 27.25 | 26.41 | 26.49 | -2.034% | 32,751 | +27.633% |
| 2023-10-12 | 27.54 | 27.54 | 26.86 | 27.04 | -2.100% | 53,105 | +25.037% |
| 2023-10-11 | 27.26 | 27.63 | 27.26 | 27.62 | +1.544% | 47,118 | +22.411% |
| 2023-10-10 | 26.50 | 27.32 | 26.50 | 27.20 | +1.493% | 82,396 | +24.301% |
| 2023-10-09 | 26.55 | 27.06 | 26.34 | 26.80 | 0.000% | 53,098 | +26.157% |