HOMB
Home BancShares, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:57 PM EDT
29.40USD+0.910%(+0.27)2,241,260
After-hoursOct 20, 2026 4:00:30 PM EDT
29.39USD-0.017%(-0.00)
HOMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 29.20 | 29.68 | 29.20 | 29.39 | +0.893% | 2,241,260 | 0.000% |
| 2026-10-19 | 29.14 | 29.20 | 28.97 | 29.13 | -0.240% | 2,658,451 | +0.893% |
| 2026-10-16 | 29.05 | 29.46 | 28.86 | 29.20 | +1.143% | 2,375,783 | +0.651% |
| 2026-10-15 | 27.75 | 28.87 | 27.60 | 28.87 | +2.050% | 4,760,267 | +1.801% |
| 2026-10-14 | 28.00 | 28.35 | 28.00 | 28.29 | -0.247% | 1,959,532 | +3.888% |
| 2026-10-13 | 28.68 | 28.72 | 28.23 | 28.36 | -0.491% | 1,202,244 | +3.632% |
| 2026-10-12 | 28.33 | 28.67 | 28.30 | 28.50 | +0.885% | 1,171,576 | +3.123% |
| 2026-10-09 | 28.42 | 28.44 | 28.20 | 28.25 | -0.808% | 1,033,678 | +4.035% |
| 2026-10-08 | 28.05 | 28.55 | 27.99 | 28.48 | +1.065% | 1,570,588 | +3.195% |
| 2026-10-07 | 28.34 | 28.34 | 28.02 | 28.18 | -1.296% | 1,184,807 | +4.294% |
| 2026-10-06 | 28.68 | 28.87 | 28.45 | 28.55 | -0.070% | 1,413,436 | +2.942% |
| 2026-10-05 | 28.67 | 28.77 | 28.30 | 28.57 | -0.349% | 1,664,100 | +2.870% |
| 2026-10-02 | 28.70 | 28.95 | 28.52 | 28.67 | +0.385% | 1,764,405 | +2.511% |
| 2026-10-01 | 28.02 | 28.58 | 27.73 | 28.56 | +1.348% | 1,628,370 | +2.906% |
| 2026-09-30 | 28.47 | 28.61 | 28.02 | 28.18 | -0.810% | 1,568,664 | +4.294% |
| 2026-09-29 | 28.87 | 28.97 | 28.34 | 28.41 | -1.559% | 1,277,919 | +3.449% |
| 2026-09-28 | 29.17 | 29.17 | 28.79 | 28.86 | -1.131% | 1,202,448 | +1.836% |
| 2026-09-25 | 28.99 | 29.31 | 28.96 | 29.19 | +0.794% | 1,591,730 | +0.685% |
| 2026-09-24 | 28.99 | 29.11 | 28.70 | 28.96 | +0.416% | 1,643,003 | +1.485% |
| 2026-09-23 | 29.11 | 29.25 | 28.83 | 28.84 | -1.030% | 1,160,647 | +1.907% |
| 2026-09-22 | 29.79 | 29.84 | 29.14 | 29.14 | -1.587% | 1,655,918 | +0.858% |
| 2026-09-21 | 29.87 | 29.96 | 29.61 | 29.61 | -0.604% | 1,158,887 | -0.743% |
| 2026-09-18 | 29.72 | 29.81 | 29.50 | 29.79 | +0.101% | 4,077,649 | -1.343% |
| 2026-09-17 | 30.02 | 30.09 | 29.70 | 29.76 | +0.067% | 1,035,695 | -1.243% |
| 2026-09-16 | 30.13 | 30.15 | 29.27 | 29.74 | -1.556% | 1,861,813 | -1.177% |
| 2026-09-15 | 30.08 | 30.36 | 30.01 | 30.21 | +0.700% | 1,478,043 | -2.714% |
| 2026-09-14 | 29.99 | 30.25 | 29.90 | 30.00 | +0.100% | 1,836,714 | -2.033% |
| 2026-09-11 | 30.09 | 30.16 | 29.58 | 29.97 | +0.672% | 1,126,656 | -1.935% |
| 2026-09-10 | 29.77 | 29.80 | 29.42 | 29.77 | +0.202% | 1,515,024 | -1.276% |
| 2026-09-09 | 29.71 | 29.98 | 29.52 | 29.71 | -0.269% | 1,438,345 | -1.077% |
| 2026-09-08 | 30.17 | 30.20 | 29.77 | 29.79 | -1.194% | 1,226,524 | -1.343% |
| 2026-09-04 | 29.88 | 30.28 | 29.88 | 30.15 | +0.500% | 1,036,597 | -2.521% |
| 2026-09-03 | 29.85 | 30.17 | 29.75 | 30.00 | +1.044% | 1,390,477 | -2.033% |
| 2026-09-02 | 29.30 | 29.84 | 29.27 | 29.69 | +2.027% | 1,585,068 | -1.010% |
| 2026-09-01 | 29.46 | 29.68 | 29.09 | 29.10 | -1.222% | 1,293,893 | +0.997% |
| 2026-08-31 | 29.57 | 29.61 | 29.39 | 29.46 | -0.540% | 1,691,046 | -0.238% |
| 2026-08-28 | 29.82 | 29.96 | 29.61 | 29.62 | -0.169% | 1,154,925 | -0.777% |
| 2026-08-27 | 29.54 | 29.77 | 29.41 | 29.67 | -0.503% | 1,221,719 | -0.944% |
| 2026-08-26 | 29.97 | 30.09 | 29.79 | 29.82 | -0.268% | 1,911,042 | -1.442% |
| 2026-08-25 | 30.17 | 30.17 | 29.80 | 29.90 | -0.532% | 1,082,951 | -1.706% |
| 2026-08-24 | 30.23 | 30.59 | 30.05 | 30.06 | -0.694% | 873,118 | -2.229% |
| 2026-08-21 | 30.38 | 30.50 | 30.16 | 30.27 | +0.265% | 1,200,256 | -2.907% |
| 2026-08-20 | 30.26 | 30.48 | 30.19 | 30.19 | -0.723% | 1,177,186 | -2.650% |
| 2026-08-19 | 31.00 | 31.14 | 30.32 | 30.41 | -1.808% | 1,378,300 | -3.354% |
| 2026-08-18 | 31.35 | 31.35 | 30.84 | 30.97 | -0.450% | 1,151,814 | -5.102% |
| 2026-08-17 | 31.17 | 31.53 | 31.11 | 31.11 | -0.892% | 1,809,378 | -5.529% |
| 2026-08-14 | 31.27 | 31.54 | 31.05 | 31.39 | +0.128% | 1,086,008 | -6.371% |
| 2026-08-13 | 31.30 | 31.43 | 31.09 | 31.35 | +0.739% | 1,158,364 | -6.252% |
| 2026-08-12 | 30.78 | 31.13 | 30.74 | 31.12 | +0.355% | 1,293,134 | -5.559% |
| 2026-08-11 | 30.74 | 31.16 | 30.73 | 31.01 | +0.813% | 1,243,588 | -5.224% |
| 2026-08-10 | 30.60 | 30.88 | 30.60 | 30.76 | -0.162% | 1,403,801 | -4.454% |
| 2026-08-07 | 30.69 | 30.95 | 30.51 | 30.81 | -0.065% | 919,920 | -4.609% |
| 2026-08-06 | 31.46 | 31.46 | 30.79 | 30.83 | -1.218% | 1,088,644 | -4.671% |
| 2026-08-05 | 31.53 | 31.60 | 31.18 | 31.21 | -0.637% | 1,409,607 | -5.831% |
| 2026-08-04 | 31.24 | 31.66 | 31.09 | 31.41 | +0.416% | 1,403,127 | -6.431% |
| 2026-08-03 | 30.97 | 31.54 | 30.97 | 31.28 | +0.676% | 1,823,056 | -6.042% |
| 2026-07-31 | 31.17 | 31.31 | 30.82 | 31.07 | -0.289% | 1,692,984 | -5.407% |
| 2026-07-30 | 31.36 | 31.52 | 31.09 | 31.16 | -0.859% | 1,358,105 | -5.680% |
| 2026-07-29 | 31.31 | 31.70 | 31.26 | 31.43 | -0.159% | 1,864,054 | -6.491% |
| 2026-07-28 | 31.20 | 31.50 | 31.09 | 31.48 | +1.614% | 1,544,161 | -6.639% |
| 2026-07-27 | 31.13 | 31.34 | 30.98 | 30.98 | 0.000% | 1,805,032 | -5.132% |
| 2026-07-24 | 30.86 | 31.23 | 30.75 | 30.98 | +0.814% | 1,707,560 | -5.132% |
| 2026-07-23 | 30.29 | 30.73 | 30.04 | 30.73 | +1.119% | 2,029,025 | -4.361% |
| 2026-07-22 | 30.45 | 30.46 | 30.15 | 30.39 | -0.099% | 1,846,835 | -3.291% |
| 2026-07-21 | 30.26 | 30.42 | 30.02 | 30.42 | +0.066% | 2,045,388 | -3.386% |
| 2026-07-20 | 30.80 | 31.00 | 30.22 | 30.40 | -1.427% | 2,288,396 | -3.322% |
| 2026-07-17 | 30.63 | 31.18 | 30.50 | 30.84 | +0.489% | 3,189,059 | -4.702% |
| 2026-07-16 | 29.89 | 30.90 | 29.55 | 30.69 | +4.780% | 4,060,873 | -4.236% |
| 2026-07-15 | 29.04 | 29.44 | 29.04 | 29.29 | +1.000% | 2,307,040 | +0.341% |
| 2026-07-14 | 28.95 | 29.16 | 28.91 | 29.00 | -0.344% | 1,600,987 | +1.345% |
| 2026-07-13 | 28.80 | 29.14 | 28.68 | 29.10 | +1.323% | 1,638,559 | +0.997% |
| 2026-07-10 | 28.74 | 28.82 | 28.57 | 28.72 | +0.314% | 2,230,296 | +2.333% |
| 2026-07-09 | 28.24 | 28.84 | 28.23 | 28.63 | +1.489% | 1,303,431 | +2.655% |
| 2026-07-08 | 28.46 | 28.46 | 28.07 | 28.21 | -1.570% | 2,106,196 | +4.183% |
| 2026-07-07 | 28.92 | 28.96 | 28.64 | 28.66 | -0.278% | 1,677,610 | +2.547% |
| 2026-07-06 | 28.58 | 28.92 | 28.58 | 28.74 | +0.209% | 1,311,386 | +2.262% |
| 2026-07-02 | 29.05 | 29.14 | 28.50 | 28.68 | -0.761% | 1,593,864 | +2.476% |
| 2026-07-01 | 28.66 | 29.08 | 28.52 | 28.90 | +1.226% | 2,336,612 | +1.696% |
| 2026-06-30 | 28.59 | 28.84 | 28.50 | 28.55 | -0.765% | 1,879,603 | +2.942% |
| 2026-06-29 | 29.07 | 29.16 | 28.65 | 28.77 | -1.809% | 2,965,891 | +2.155% |
| 2026-06-26 | 28.88 | 29.38 | 28.72 | 29.30 | +2.055% | 6,668,323 | +0.307% |
| 2026-06-25 | 28.37 | 28.90 | 28.24 | 28.71 | -0.070% | 1,693,092 | +2.369% |
| 2026-06-24 | 28.24 | 28.74 | 28.20 | 28.73 | +1.952% | 1,892,625 | +2.297% |
| 2026-06-23 | 27.95 | 28.25 | 27.74 | 28.18 | +1.440% | 1,589,052 | +4.294% |
| 2026-06-22 | 27.75 | 28.07 | 27.72 | 27.78 | +0.470% | 1,670,950 | +5.796% |
| 2026-06-18 | 27.70 | 27.91 | 27.55 | 27.65 | +0.692% | 3,542,506 | +6.293% |
| 2026-06-17 | 27.84 | 28.14 | 27.21 | 27.46 | -1.929% | 2,208,222 | +7.028% |
| 2026-06-16 | 28.05 | 28.26 | 27.79 | 28.00 | +0.611% | 1,433,463 | +4.964% |
| 2026-06-15 | 28.45 | 28.56 | 27.76 | 27.83 | -1.487% | 1,599,749 | +5.605% |
| 2026-06-12 | 28.01 | 28.33 | 27.92 | 28.25 | +1.436% | 1,302,606 | +4.035% |
| 2026-06-11 | 27.73 | 27.94 | 27.52 | 27.85 | +0.869% | 1,657,597 | +5.530% |
| 2026-06-10 | 27.55 | 27.78 | 27.47 | 27.61 | +0.803% | 1,578,586 | +6.447% |
| 2026-06-09 | 27.29 | 27.80 | 27.23 | 27.39 | +1.294% | 1,974,532 | +7.302% |
| 2026-06-08 | 27.16 | 27.34 | 27.04 | 27.04 | -0.295% | 1,502,335 | +8.691% |
| 2026-06-05 | 26.95 | 27.30 | 26.88 | 27.12 | +1.043% | 1,076,006 | +8.370% |
| 2026-06-04 | 26.63 | 26.91 | 26.59 | 26.84 | +2.639% | 1,480,307 | +9.501% |
| 2026-06-03 | 26.52 | 26.70 | 26.13 | 26.15 | -2.243% | 1,619,722 | +12.390% |
| 2026-06-02 | 26.22 | 26.88 | 26.22 | 26.75 | +1.518% | 1,464,267 | +9.869% |
| 2026-06-01 | 26.43 | 26.55 | 26.17 | 26.35 | -1.532% | 1,314,867 | +11.537% |
| 2026-05-29 | 26.80 | 26.98 | 26.72 | 26.76 | -0.446% | 1,726,345 | +9.828% |
| 2026-05-28 | 26.60 | 26.91 | 26.48 | 26.88 | +0.750% | 1,277,350 | +9.338% |
| 2026-05-27 | 26.83 | 26.95 | 26.59 | 26.68 | -0.411% | 1,291,572 | +10.157% |
| 2026-05-26 | 26.61 | 26.93 | 26.52 | 26.79 | +0.676% | 1,457,453 | +9.705% |
| 2026-05-22 | 26.37 | 26.80 | 26.37 | 26.61 | +0.038% | 1,174,181 | +10.447% |
| 2026-05-21 | 26.44 | 26.68 | 26.20 | 26.60 | +0.075% | 1,634,800 | +10.489% |
| 2026-05-20 | 26.17 | 26.71 | 26.00 | 26.58 | +1.800% | 1,616,425 | +10.572% |
| 2026-05-19 | 26.09 | 26.21 | 25.81 | 26.11 | +0.077% | 1,432,771 | +12.562% |
| 2026-05-18 | 25.53 | 26.18 | 25.53 | 26.09 | +1.597% | 1,090,172 | +12.649% |
| 2026-05-15 | 25.93 | 25.98 | 25.50 | 25.68 | -0.658% | 1,689,314 | +14.447% |
| 2026-05-14 | 25.99 | 26.23 | 25.82 | 25.85 | +0.349% | 1,297,715 | +13.694% |
| 2026-05-13 | 25.85 | 26.07 | 25.66 | 25.76 | -1.979% | 1,601,326 | +14.092% |
| 2026-05-12 | 26.32 | 26.39 | 25.81 | 26.28 | +0.114% | 1,412,594 | +11.834% |
| 2026-05-11 | 26.85 | 26.85 | 26.13 | 26.25 | -1.906% | 1,877,424 | +11.962% |
| 2026-05-08 | 26.86 | 26.91 | 26.61 | 26.76 | -0.298% | 1,261,143 | +9.828% |
| 2026-05-07 | 27.07 | 27.17 | 26.79 | 26.84 | -0.703% | 1,267,603 | +9.501% |
| 2026-05-06 | 26.89 | 27.25 | 26.85 | 27.03 | +1.236% | 1,390,847 | +8.731% |
| 2026-05-05 | 26.59 | 26.78 | 26.48 | 26.70 | +0.603% | 1,072,102 | +10.075% |
| 2026-05-04 | 26.54 | 26.81 | 26.46 | 26.54 | -0.748% | 1,172,287 | +10.739% |
| 2026-05-01 | 26.87 | 27.02 | 26.68 | 26.74 | -0.484% | 963,812 | +9.910% |
| 2026-04-30 | 26.37 | 26.98 | 26.30 | 26.87 | +1.358% | 1,514,640 | +9.378% |
| 2026-04-29 | 26.94 | 27.11 | 26.41 | 26.51 | -1.996% | 1,475,769 | +10.864% |
| 2026-04-28 | 27.10 | 27.27 | 26.91 | 27.05 | +1.008% | 1,335,375 | +8.651% |
| 2026-04-27 | 26.50 | 26.88 | 26.45 | 26.78 | +1.209% | 1,723,563 | +9.746% |
| 2026-04-24 | 26.76 | 26.82 | 26.41 | 26.46 | -1.342% | 2,198,742 | +11.073% |
| 2026-04-23 | 26.79 | 27.03 | 26.54 | 26.82 | +0.525% | 2,355,384 | +9.582% |
| 2026-04-22 | 26.93 | 27.02 | 26.60 | 26.68 | -0.670% | 1,379,623 | +10.157% |
| 2026-04-21 | 27.11 | 27.48 | 26.81 | 26.86 | -1.177% | 2,139,658 | +9.419% |
| 2026-04-20 | 26.63 | 27.33 | 26.63 | 27.18 | +1.078% | 3,124,116 | +8.131% |
| 2026-04-17 | 26.93 | 27.29 | 26.57 | 26.89 | +0.561% | 2,487,688 | +9.297% |
| 2026-04-16 | 26.70 | 27.33 | 26.30 | 26.74 | -3.361% | 2,843,661 | +9.910% |
| 2026-04-15 | 27.93 | 28.00 | 27.61 | 27.67 | -1.037% | 1,696,083 | +6.216% |
| 2026-04-14 | 28.07 | 28.12 | 27.75 | 27.96 | -0.921% | 1,399,834 | +5.114% |
| 2026-04-13 | 27.87 | 28.22 | 27.68 | 28.22 | +0.822% | 1,186,370 | +4.146% |
| 2026-04-10 | 28.43 | 28.61 | 27.94 | 27.99 | -2.030% | 1,244,616 | +5.002% |
| 2026-04-09 | 27.97 | 28.64 | 27.93 | 28.57 | +1.492% | 1,239,578 | +2.870% |
| 2026-04-08 | 28.23 | 28.38 | 28.04 | 28.15 | +2.587% | 1,428,687 | +4.405% |
| 2026-04-07 | 27.32 | 27.56 | 27.25 | 27.44 | +0.109% | 1,008,034 | +7.106% |
| 2026-04-06 | 27.13 | 27.50 | 27.00 | 27.41 | +0.883% | 1,030,326 | +7.224% |
| 2026-04-02 | 26.80 | 27.22 | 26.75 | 27.17 | -0.110% | 1,003,625 | +8.171% |
| 2026-04-01 | 27.02 | 27.41 | 26.93 | 27.20 | +1.003% | 962,566 | +8.051% |
| 2026-03-31 | 26.95 | 27.06 | 26.56 | 26.93 | +1.738% | 1,378,467 | +9.135% |
| 2026-03-30 | 26.65 | 26.73 | 26.33 | 26.47 | +0.151% | 1,220,595 | +11.031% |
| 2026-03-27 | 26.65 | 26.72 | 26.33 | 26.43 | -1.122% | 1,445,453 | +11.199% |
| 2026-03-26 | 26.46 | 26.80 | 26.34 | 26.73 | +0.413% | 1,174,980 | +9.951% |
| 2026-03-25 | 26.78 | 26.92 | 26.34 | 26.62 | +0.075% | 1,101,407 | +10.406% |
| 2026-03-24 | 26.25 | 26.92 | 26.25 | 26.60 | +0.339% | 1,077,982 | +10.489% |
| 2026-03-23 | 26.81 | 27.10 | 26.48 | 26.51 | +1.493% | 1,838,366 | +10.864% |
| 2026-03-20 | 26.16 | 26.28 | 25.91 | 26.12 | 0.000% | 3,234,971 | +12.519% |
| 2026-03-19 | 25.92 | 26.28 | 25.68 | 26.12 | +0.384% | 1,462,977 | +12.519% |
| 2026-03-18 | 26.31 | 26.37 | 25.93 | 26.02 | -1.514% | 1,350,926 | +12.952% |
| 2026-03-17 | 26.66 | 26.72 | 26.16 | 26.42 | +0.190% | 1,221,490 | +11.241% |
| 2026-03-16 | 26.59 | 26.75 | 26.34 | 26.37 | +0.228% | 1,036,804 | +11.452% |
| 2026-03-13 | 26.52 | 26.60 | 26.02 | 26.31 | -0.076% | 1,507,649 | +11.707% |
| 2026-03-12 | 25.76 | 26.34 | 25.71 | 26.33 | +0.038% | 1,511,382 | +11.622% |
| 2026-03-11 | 26.54 | 26.79 | 26.14 | 26.32 | -1.423% | 1,158,462 | +11.664% |
| 2026-03-10 | 26.83 | 27.31 | 26.51 | 26.70 | -0.928% | 1,521,551 | +10.075% |
| 2026-03-09 | 26.67 | 27.10 | 26.00 | 26.95 | -0.037% | 2,128,599 | +9.054% |
| 2026-03-06 | 26.90 | 27.02 | 26.38 | 26.96 | -2.248% | 1,438,422 | +9.013% |
| 2026-03-05 | 27.72 | 27.95 | 27.44 | 27.58 | -1.570% | 1,525,649 | +6.563% |
| 2026-03-04 | 27.89 | 28.13 | 27.71 | 28.02 | +0.647% | 1,546,021 | +4.889% |
| 2026-03-03 | 27.31 | 28.07 | 27.11 | 27.84 | -0.465% | 1,489,404 | +5.568% |
| 2026-03-02 | 27.04 | 28.30 | 26.83 | 27.97 | +1.857% | 2,432,881 | +5.077% |
| 2026-02-27 | 28.36 | 28.36 | 27.16 | 27.46 | -4.884% | 2,406,758 | +7.028% |
| 2026-02-26 | 28.70 | 29.24 | 28.64 | 28.87 | +0.768% | 1,134,048 | +1.801% |
| 2026-02-25 | 28.44 | 28.75 | 28.34 | 28.65 | +1.308% | 1,158,951 | +2.583% |
| 2026-02-24 | 28.18 | 28.50 | 28.05 | 28.28 | -0.035% | 1,332,076 | +3.925% |
| 2026-02-23 | 29.36 | 29.50 | 28.04 | 28.29 | -3.776% | 1,477,902 | +3.888% |
| 2026-02-20 | 29.21 | 29.43 | 28.87 | 29.40 | +0.719% | 1,453,230 | -0.034% |
| 2026-02-19 | 29.00 | 29.20 | 28.82 | 29.19 | +0.103% | 917,489 | +0.685% |
| 2026-02-18 | 29.48 | 29.92 | 29.13 | 29.16 | -0.951% | 1,220,421 | +0.789% |
| 2026-02-17 | 29.49 | 29.82 | 29.28 | 29.44 | +0.307% | 1,072,709 | -0.170% |
| 2026-02-13 | 29.41 | 29.58 | 29.07 | 29.35 | -0.407% | 907,134 | +0.136% |
| 2026-02-12 | 29.96 | 30.02 | 29.02 | 29.47 | -0.808% | 1,569,933 | -0.271% |
| 2026-02-11 | 30.21 | 30.52 | 29.61 | 29.71 | -1.427% | 1,008,861 | -1.077% |
| 2026-02-10 | 30.16 | 30.41 | 29.93 | 30.14 | -0.397% | 942,960 | -2.488% |
| 2026-02-09 | 30.46 | 30.64 | 30.26 | 30.26 | -1.079% | 1,084,586 | -2.875% |
| 2026-02-06 | 30.30 | 30.83 | 30.22 | 30.59 | +1.695% | 1,445,464 | -3.923% |
| 2026-02-05 | 30.00 | 30.25 | 29.76 | 30.08 | +0.401% | 1,097,376 | -2.294% |
| 2026-02-04 | 29.70 | 30.29 | 29.59 | 29.96 | +1.663% | 1,168,839 | -1.903% |
| 2026-02-03 | 29.14 | 29.74 | 29.02 | 29.47 | +0.890% | 1,354,130 | -0.271% |
| 2026-02-02 | 28.80 | 29.42 | 28.75 | 29.21 | +1.073% | 1,218,586 | +0.616% |
| 2026-01-30 | 28.79 | 29.02 | 28.56 | 28.90 | -0.138% | 3,659,076 | +1.696% |
| 2026-01-29 | 28.42 | 28.96 | 28.42 | 28.94 | +2.225% | 1,605,687 | +1.555% |
| 2026-01-28 | 28.55 | 28.68 | 28.24 | 28.31 | -1.083% | 1,141,388 | +3.815% |
| 2026-01-27 | 28.58 | 28.75 | 28.46 | 28.62 | +0.280% | 845,273 | +2.690% |
| 2026-01-26 | 28.33 | 28.61 | 28.14 | 28.54 | +0.670% | 1,224,924 | +2.978% |
| 2026-01-23 | 29.14 | 29.21 | 28.29 | 28.35 | -3.308% | 1,197,066 | +3.668% |
| 2026-01-22 | 29.50 | 29.79 | 29.23 | 29.32 | -0.408% | 1,185,661 | +0.239% |
| 2026-01-21 | 28.62 | 29.60 | 28.56 | 29.44 | +3.298% | 1,430,823 | -0.170% |
| 2026-01-20 | 28.49 | 28.94 | 28.45 | 28.50 | -1.520% | 1,123,142 | +3.123% |
| 2026-01-16 | 28.98 | 29.22 | 28.75 | 28.94 | +0.242% | 1,788,244 | +1.555% |
| 2026-01-15 | 28.24 | 29.52 | 28.05 | 28.87 | +0.909% | 1,941,838 | +1.801% |
| 2026-01-14 | 27.95 | 28.80 | 27.89 | 28.61 | +1.960% | 2,125,834 | +2.726% |
| 2026-01-13 | 28.23 | 28.39 | 27.98 | 28.06 | -0.778% | 953,021 | +4.740% |
| 2026-01-12 | 28.10 | 28.46 | 28.00 | 28.28 | -0.598% | 1,631,050 | +3.925% |
| 2026-01-09 | 28.73 | 28.84 | 28.41 | 28.45 | -1.043% | 1,059,769 | +3.304% |
| 2026-01-08 | 28.22 | 29.00 | 28.22 | 28.75 | +1.483% | 1,021,308 | +2.226% |
| 2026-01-07 | 28.49 | 28.59 | 28.10 | 28.33 | -0.666% | 906,427 | +3.742% |
| 2026-01-06 | 27.97 | 28.52 | 27.83 | 28.52 | +1.531% | 1,150,637 | +3.050% |
| 2026-01-05 | 27.76 | 28.58 | 27.62 | 28.09 | +0.645% | 1,117,906 | +4.628% |
| 2026-01-02 | 27.76 | 28.07 | 27.41 | 27.91 | +0.468% | 1,439,079 | +5.303% |
| 2025-12-31 | 28.05 | 28.05 | 27.68 | 27.78 | -0.750% | 949,472 | +5.796% |
| 2025-12-30 | 28.14 | 28.14 | 27.88 | 27.99 | -0.533% | 967,399 | +5.002% |
| 2025-12-29 | 28.48 | 28.61 | 28.00 | 28.14 | -0.776% | 1,153,306 | +4.442% |
| 2025-12-26 | 28.41 | 28.52 | 28.29 | 28.36 | -0.176% | 994,950 | +3.632% |
| 2025-12-24 | 28.32 | 28.48 | 28.20 | 28.41 | +0.460% | 418,156 | +3.449% |
| 2025-12-23 | 28.62 | 28.79 | 28.27 | 28.28 | -1.188% | 1,050,375 | +3.925% |
| 2025-12-22 | 28.45 | 28.73 | 28.45 | 28.62 | +0.598% | 856,271 | +2.690% |
| 2025-12-19 | 28.67 | 28.73 | 28.27 | 28.45 | -0.871% | 4,086,720 | +3.304% |
| 2025-12-18 | 29.03 | 29.10 | 28.61 | 28.70 | -0.623% | 1,212,343 | +2.404% |
| 2025-12-17 | 28.65 | 29.07 | 28.52 | 28.88 | +0.627% | 1,472,983 | +1.766% |
| 2025-12-16 | 28.95 | 28.95 | 28.57 | 28.70 | -0.174% | 1,583,763 | +2.404% |
| 2025-12-15 | 29.00 | 29.05 | 28.63 | 28.75 | +0.070% | 1,139,529 | +2.226% |
| 2025-12-12 | 28.72 | 28.81 | 28.53 | 28.73 | +0.384% | 1,395,000 | +2.297% |
| 2025-12-11 | 28.71 | 28.97 | 28.54 | 28.62 | +0.105% | 1,561,437 | +2.690% |
| 2025-12-10 | 27.93 | 28.64 | 27.84 | 28.59 | +2.768% | 3,142,985 | +2.798% |
| 2025-12-09 | 28.63 | 28.74 | 27.75 | 27.82 | -2.042% | 1,597,065 | +5.643% |
| 2025-12-08 | 28.43 | 28.84 | 28.36 | 28.40 | +0.035% | 1,147,308 | +3.486% |
| 2025-12-05 | 28.36 | 28.59 | 28.29 | 28.39 | -0.456% | 665,009 | +3.522% |
| 2025-12-04 | 28.41 | 28.64 | 28.36 | 28.52 | +0.211% | 1,010,325 | +3.050% |
| 2025-12-03 | 28.00 | 28.54 | 27.80 | 28.46 | +1.788% | 1,199,890 | +3.268% |
| 2025-12-02 | 28.45 | 28.48 | 27.93 | 27.96 | -1.201% | 949,148 | +5.114% |
| 2025-12-01 | 27.79 | 28.41 | 27.79 | 28.30 | +0.855% | 826,507 | +3.852% |
| 2025-11-28 | 28.24 | 28.32 | 28.02 | 28.06 | -0.426% | 451,642 | +4.740% |
| 2025-11-26 | 28.25 | 28.41 | 28.17 | 28.18 | -0.775% | 757,627 | +4.294% |
| 2025-11-25 | 27.94 | 28.56 | 27.92 | 28.40 | +2.158% | 895,531 | +3.486% |
| 2025-11-24 | 27.75 | 27.91 | 27.59 | 27.80 | -0.323% | 1,236,165 | +5.719% |
| 2025-11-21 | 27.08 | 28.09 | 27.04 | 27.89 | +3.603% | 1,403,584 | +5.378% |
| 2025-11-20 | 27.25 | 27.50 | 26.84 | 26.92 | -0.628% | 833,102 | +9.175% |
| 2025-11-19 | 26.68 | 27.14 | 26.68 | 27.09 | +1.689% | 1,097,434 | +8.490% |
| 2025-11-18 | 26.18 | 26.73 | 26.17 | 26.64 | +1.563% | 918,009 | +10.323% |
| 2025-11-17 | 27.28 | 27.28 | 26.20 | 26.23 | -3.884% | 924,947 | +12.047% |
| 2025-11-14 | 27.09 | 27.34 | 26.76 | 27.29 | +0.479% | 799,601 | +7.695% |
| 2025-11-13 | 27.18 | 27.58 | 26.99 | 27.16 | -0.731% | 781,630 | +8.211% |
| 2025-11-12 | 27.46 | 27.72 | 27.32 | 27.36 | -0.798% | 738,584 | +7.420% |
| 2025-11-11 | 27.65 | 27.66 | 27.30 | 27.58 | +0.109% | 736,968 | +6.563% |
| 2025-11-10 | 27.51 | 27.66 | 27.27 | 27.55 | +0.255% | 665,899 | +6.679% |
| 2025-11-07 | 27.10 | 27.48 | 26.95 | 27.48 | +1.440% | 730,849 | +6.951% |
| 2025-11-06 | 26.99 | 27.24 | 26.94 | 27.09 | -0.037% | 801,950 | +8.490% |
| 2025-11-05 | 26.99 | 27.49 | 26.94 | 27.10 | +0.296% | 857,076 | +8.450% |
| 2025-11-04 | 26.75 | 27.09 | 26.70 | 27.02 | -0.074% | 1,071,864 | +8.771% |
| 2025-11-03 | 26.69 | 27.07 | 26.38 | 27.04 | +1.235% | 1,082,830 | +8.691% |
| 2025-10-31 | 26.49 | 26.84 | 26.30 | 26.71 | -0.037% | 1,342,410 | +10.034% |
| 2025-10-30 | 26.41 | 27.08 | 26.41 | 26.72 | +0.338% | 1,094,931 | +9.993% |
| 2025-10-29 | 26.85 | 27.36 | 26.48 | 26.63 | -1.771% | 1,269,529 | +10.364% |
| 2025-10-28 | 27.27 | 27.38 | 27.03 | 27.11 | -0.878% | 668,748 | +8.410% |
| 2025-10-27 | 27.41 | 27.57 | 27.25 | 27.35 | -0.073% | 773,530 | +7.459% |
| 2025-10-24 | 27.40 | 27.64 | 27.23 | 27.37 | +0.662% | 1,217,402 | +7.380% |
| 2025-10-23 | 27.22 | 27.33 | 26.81 | 27.19 | +0.555% | 1,233,277 | +8.091% |
| 2025-10-22 | 27.20 | 27.43 | 26.96 | 27.04 | -0.515% | 1,068,916 | +8.691% |
| 2025-10-21 | 27.33 | 27.39 | 27.09 | 27.18 | -0.622% | 847,070 | +8.131% |
| 2025-10-20 | 27.34 | 27.46 | 27.11 | 27.35 | +0.737% | 1,048,116 | +7.459% |
| 2025-10-17 | 26.77 | 27.27 | 26.64 | 27.15 | +2.376% | 2,202,673 | +8.250% |
| 2025-10-16 | 27.12 | 27.96 | 26.24 | 26.52 | -3.388% | 1,939,300 | +10.822% |
| 2025-10-15 | 28.47 | 28.57 | 27.32 | 27.45 | -3.140% | 1,621,086 | +7.067% |
| 2025-10-14 | 27.08 | 28.40 | 27.04 | 28.34 | +4.383% | 1,402,576 | +3.705% |
| 2025-10-13 | 26.93 | 27.28 | 26.81 | 27.15 | +1.609% | 971,491 | +8.250% |
| 2025-10-10 | 27.93 | 28.08 | 26.65 | 26.72 | -3.885% | 1,078,574 | +9.993% |
| 2025-10-09 | 28.13 | 28.14 | 27.63 | 27.80 | -0.927% | 954,151 | +5.719% |
| 2025-10-08 | 28.03 | 28.16 | 27.68 | 28.06 | +0.573% | 1,316,614 | +4.740% |
| 2025-10-07 | 28.13 | 28.39 | 27.80 | 27.90 | -1.064% | 929,296 | +5.341% |
| 2025-10-06 | 28.35 | 28.68 | 27.94 | 28.20 | +0.356% | 1,390,407 | +4.220% |
| 2025-10-03 | 28.07 | 28.41 | 28.07 | 28.10 | +0.321% | 833,712 | +4.591% |
| 2025-10-02 | 28.02 | 28.26 | 27.81 | 28.01 | -0.568% | 817,422 | +4.927% |
| 2025-10-01 | 28.12 | 28.26 | 27.88 | 28.17 | -0.459% | 742,894 | +4.331% |
| 2025-09-30 | 28.38 | 28.56 | 27.95 | 28.30 | -0.317% | 896,517 | +3.852% |
| 2025-09-29 | 28.74 | 28.74 | 28.29 | 28.39 | -1.321% | 734,057 | +3.522% |
| 2025-09-26 | 28.64 | 28.89 | 28.57 | 28.77 | +0.700% | 773,734 | +2.155% |
| 2025-09-25 | 28.52 | 28.63 | 28.35 | 28.57 | 0.000% | 1,071,810 | +2.870% |
| 2025-09-24 | 28.71 | 28.90 | 28.48 | 28.57 | -0.557% | 1,084,580 | +2.870% |
| 2025-09-23 | 29.03 | 29.41 | 28.70 | 28.73 | -0.760% | 1,097,803 | +2.297% |
| 2025-09-22 | 29.15 | 29.35 | 28.78 | 28.95 | -1.127% | 990,420 | +1.520% |
| 2025-09-19 | 29.77 | 29.77 | 29.15 | 29.28 | -1.613% | 3,427,513 | +0.376% |
| 2025-09-18 | 29.27 | 29.85 | 29.11 | 29.76 | +2.128% | 996,967 | -1.243% |
| 2025-09-17 | 29.02 | 29.88 | 29.02 | 29.14 | +0.587% | 1,267,059 | +0.858% |
| 2025-09-16 | 29.31 | 29.34 | 28.78 | 28.97 | -1.396% | 830,844 | +1.450% |
| 2025-09-15 | 29.95 | 30.25 | 29.32 | 29.38 | -1.640% | 1,339,974 | +0.034% |
| 2025-09-12 | 29.34 | 30.00 | 29.18 | 29.87 | +1.633% | 1,561,968 | -1.607% |
| 2025-09-11 | 29.47 | 29.52 | 29.15 | 29.39 | -0.407% | 937,323 | 0.000% |
| 2025-09-10 | 29.37 | 29.57 | 29.06 | 29.51 | +0.992% | 934,068 | -0.407% |
| 2025-09-09 | 29.60 | 29.75 | 29.16 | 29.22 | -1.350% | 671,071 | +0.582% |
| 2025-09-08 | 29.86 | 29.86 | 29.39 | 29.62 | -0.804% | 857,545 | -0.777% |
| 2025-09-05 | 30.22 | 30.48 | 29.63 | 29.86 | -0.764% | 1,085,769 | -1.574% |
| 2025-09-04 | 29.66 | 30.10 | 29.47 | 30.09 | +2.035% | 897,761 | -2.326% |
| 2025-09-03 | 29.31 | 29.75 | 29.16 | 29.49 | -0.034% | 688,294 | -0.339% |
| 2025-09-02 | 29.37 | 29.58 | 29.21 | 29.50 | -0.874% | 670,890 | -0.373% |
| 2025-08-29 | 29.79 | 29.97 | 29.62 | 29.76 | -0.034% | 880,720 | -1.243% |
| 2025-08-28 | 30.24 | 30.24 | 29.57 | 29.77 | -0.932% | 891,275 | -1.276% |
| 2025-08-27 | 29.71 | 30.27 | 29.71 | 30.05 | +0.434% | 1,061,065 | -2.196% |
| 2025-08-26 | 29.55 | 30.14 | 29.55 | 29.92 | +0.673% | 864,398 | -1.771% |
| 2025-08-25 | 29.88 | 30.04 | 29.71 | 29.72 | -0.768% | 586,819 | -1.110% |
| 2025-08-22 | 28.81 | 30.04 | 28.61 | 29.95 | +4.720% | 1,321,597 | -1.870% |
| 2025-08-21 | 28.62 | 28.79 | 28.50 | 28.60 | -0.556% | 404,446 | +2.762% |
| 2025-08-20 | 28.85 | 28.89 | 28.57 | 28.76 | +0.314% | 750,666 | +2.191% |
| 2025-08-19 | 28.44 | 28.78 | 28.26 | 28.67 | +0.702% | 711,411 | +2.511% |
| 2025-08-18 | 28.24 | 28.47 | 28.04 | 28.47 | +0.886% | 670,453 | +3.231% |
| 2025-08-15 | 28.88 | 28.98 | 28.18 | 28.22 | -2.150% | 700,859 | +4.146% |
| 2025-08-14 | 28.53 | 28.89 | 28.43 | 28.84 | +0.069% | 799,901 | +1.907% |
| 2025-08-13 | 28.60 | 28.85 | 28.38 | 28.82 | +0.699% | 850,481 | +1.978% |
| 2025-08-12 | 27.92 | 28.67 | 27.89 | 28.62 | +3.321% | 793,157 | +2.690% |
| 2025-08-11 | 27.70 | 27.80 | 27.47 | 27.70 | +0.072% | 821,521 | +6.101% |
| 2025-08-08 | 27.80 | 27.84 | 27.45 | 27.68 | +0.472% | 567,729 | +6.178% |
| 2025-08-07 | 27.98 | 27.98 | 27.46 | 27.55 | -0.577% | 775,701 | +6.679% |
| 2025-08-06 | 27.99 | 28.04 | 27.68 | 27.71 | -1.036% | 554,203 | +6.063% |
| 2025-08-05 | 27.98 | 28.00 | 27.48 | 28.00 | +0.251% | 999,658 | +4.964% |
| 2025-08-04 | 27.71 | 27.95 | 27.58 | 27.93 | +1.196% | 941,651 | +5.227% |
| 2025-08-01 | 27.74 | 27.91 | 27.21 | 27.60 | -1.989% | 1,208,084 | +6.486% |
| 2025-07-31 | 28.09 | 28.34 | 28.01 | 28.16 | -0.635% | 1,003,705 | +4.368% |
| 2025-07-30 | 28.75 | 28.88 | 28.21 | 28.34 | -1.392% | 972,630 | +3.705% |
| 2025-07-29 | 29.16 | 29.20 | 28.61 | 28.74 | -0.622% | 722,542 | +2.262% |
| 2025-07-28 | 28.81 | 28.92 | 28.49 | 28.92 | +0.872% | 895,247 | +1.625% |
| 2025-07-25 | 28.81 | 28.81 | 28.33 | 28.67 | -0.486% | 965,398 | +2.511% |
| 2025-07-24 | 29.36 | 29.43 | 28.80 | 28.81 | -2.273% | 1,567,177 | +2.013% |
| 2025-07-23 | 29.83 | 29.86 | 29.38 | 29.48 | -0.774% | 736,409 | -0.305% |
| 2025-07-22 | 29.80 | 30.09 | 29.66 | 29.71 | -0.469% | 1,100,986 | -1.077% |
| 2025-07-21 | 30.16 | 30.42 | 29.81 | 29.85 | -1.126% | 1,097,816 | -1.541% |
| 2025-07-18 | 29.57 | 30.19 | 29.36 | 30.19 | +3.639% | 2,042,544 | -2.650% |
| 2025-07-17 | 29.09 | 29.66 | 28.37 | 29.13 | +2.139% | 2,122,186 | +0.893% |
| 2025-07-16 | 28.66 | 28.72 | 28.07 | 28.52 | +0.070% | 1,593,232 | +3.050% |
| 2025-07-15 | 29.36 | 29.51 | 28.48 | 28.50 | -3.423% | 1,187,296 | +3.123% |
| 2025-07-14 | 29.32 | 29.61 | 29.27 | 29.51 | +0.545% | 977,188 | -0.407% |
| 2025-07-11 | 29.49 | 29.59 | 29.33 | 29.35 | -1.345% | 918,865 | +0.136% |
| 2025-07-10 | 29.56 | 29.97 | 29.48 | 29.75 | +0.236% | 989,960 | -1.210% |
| 2025-07-09 | 29.82 | 29.98 | 29.55 | 29.68 | -0.168% | 864,232 | -0.977% |
| 2025-07-08 | 29.40 | 29.93 | 29.39 | 29.73 | +1.157% | 1,172,269 | -1.144% |
| 2025-07-07 | 29.91 | 29.91 | 29.22 | 29.39 | -1.409% | 902,045 | 0.000% |
| 2025-07-03 | 29.62 | 30.06 | 29.62 | 29.81 | +0.982% | 661,267 | -1.409% |
| 2025-07-02 | 29.49 | 29.65 | 29.13 | 29.52 | +0.545% | 1,440,172 | -0.440% |
| 2025-07-01 | 28.28 | 29.62 | 28.28 | 29.36 | +3.162% | 1,002,861 | +0.102% |
| 2025-06-30 | 28.74 | 28.81 | 28.44 | 28.46 | -0.350% | 949,271 | +3.268% |
| 2025-06-27 | 28.76 | 28.83 | 28.48 | 28.56 | -0.279% | 1,880,279 | +2.906% |
| 2025-06-26 | 28.32 | 28.75 | 28.16 | 28.64 | +1.632% | 1,033,202 | +2.619% |
| 2025-06-25 | 28.35 | 28.39 | 28.03 | 28.18 | -0.565% | 1,289,064 | +4.294% |
| 2025-06-24 | 28.34 | 28.61 | 28.14 | 28.34 | +0.818% | 1,220,273 | +3.705% |
| 2025-06-23 | 27.55 | 28.12 | 27.41 | 28.11 | +1.737% | 1,237,326 | +4.554% |
| 2025-06-20 | 27.68 | 27.86 | 27.38 | 27.63 | +0.218% | 1,804,433 | +6.370% |
| 2025-06-18 | 27.37 | 27.79 | 27.30 | 27.57 | +0.474% | 716,092 | +6.601% |
| 2025-06-17 | 27.41 | 27.69 | 27.29 | 27.44 | -0.652% | 816,364 | +7.106% |
| 2025-06-16 | 27.90 | 27.98 | 27.54 | 27.62 | +0.145% | 746,169 | +6.408% |
| 2025-06-13 | 27.88 | 27.94 | 27.49 | 27.58 | -2.337% | 760,829 | +6.563% |
| 2025-06-12 | 28.22 | 28.28 | 27.89 | 28.24 | -0.598% | 548,929 | +4.072% |
| 2025-06-11 | 28.91 | 29.00 | 28.28 | 28.41 | -1.661% | 540,221 | +3.449% |
| 2025-06-10 | 28.56 | 29.02 | 28.56 | 28.89 | +1.120% | 475,937 | +1.731% |
| 2025-06-09 | 28.53 | 28.93 | 28.44 | 28.57 | +0.457% | 629,691 | +2.870% |
| 2025-06-06 | 28.30 | 28.44 | 28.11 | 28.44 | +2.155% | 647,037 | +3.340% |
| 2025-06-05 | 27.96 | 28.01 | 27.69 | 27.84 | -0.500% | 629,631 | +5.568% |
| 2025-06-04 | 28.28 | 28.51 | 27.94 | 27.98 | -1.340% | 691,990 | +5.039% |
| 2025-06-03 | 28.06 | 28.41 | 27.88 | 28.36 | +0.853% | 720,935 | +3.632% |
| 2025-06-02 | 28.18 | 28.20 | 27.66 | 28.12 | -0.601% | 537,414 | +4.516% |
| 2025-05-30 | 28.42 | 28.43 | 28.15 | 28.29 | -0.667% | 746,764 | +3.888% |
| 2025-05-29 | 28.44 | 28.48 | 28.09 | 28.48 | +0.672% | 505,641 | +3.195% |
| 2025-05-28 | 28.73 | 28.88 | 28.28 | 28.29 | -1.668% | 663,526 | +3.888% |
| 2025-05-27 | 28.44 | 28.79 | 28.11 | 28.77 | +2.457% | 745,453 | +2.155% |
| 2025-05-23 | 27.52 | 28.17 | 27.52 | 28.08 | -0.461% | 603,829 | +4.665% |
| 2025-05-22 | 28.05 | 28.47 | 27.98 | 28.21 | +0.035% | 719,718 | +4.183% |
| 2025-05-21 | 28.83 | 28.95 | 28.18 | 28.20 | -3.093% | 560,012 | +4.220% |
| 2025-05-20 | 29.13 | 29.24 | 29.04 | 29.10 | -0.377% | 536,513 | +0.997% |
| 2025-05-19 | 29.08 | 29.22 | 29.00 | 29.21 | -0.375% | 694,585 | +0.616% |
| 2025-05-16 | 29.33 | 29.36 | 29.07 | 29.32 | -0.204% | 855,617 | +0.239% |
| 2025-05-15 | 29.27 | 29.46 | 29.11 | 29.38 | +0.616% | 553,255 | +0.034% |
| 2025-05-14 | 29.26 | 29.40 | 29.01 | 29.20 | -1.418% | 638,198 | +0.651% |
| 2025-05-13 | 29.70 | 29.73 | 29.40 | 29.62 | +0.169% | 706,281 | -0.777% |
| 2025-05-12 | 29.75 | 30.04 | 29.51 | 29.57 | +3.428% | 935,192 | -0.609% |
| 2025-05-09 | 28.85 | 28.85 | 28.50 | 28.59 | -0.418% | 484,979 | +2.798% |
| 2025-05-08 | 28.45 | 28.93 | 28.27 | 28.71 | +1.736% | 616,103 | +2.369% |
| 2025-05-07 | 28.42 | 28.57 | 28.12 | 28.22 | +0.035% | 600,928 | +4.146% |
| 2025-05-06 | 28.09 | 28.44 | 27.96 | 28.21 | -0.529% | 545,907 | +4.183% |
| 2025-05-05 | 28.26 | 28.65 | 28.26 | 28.36 | -0.700% | 716,793 | +3.632% |
| 2025-05-02 | 28.50 | 28.62 | 28.14 | 28.56 | +1.854% | 787,710 | +2.906% |
| 2025-05-01 | 27.70 | 28.23 | 27.43 | 28.04 | 0.000% | 948,123 | +4.815% |