HTB
HomeTrust Bancshares, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:49 PM EDT
46.59USD+1.063%(+0.49)138,938
Pre-marketOct 2, 2026 8:46:30 AM EDT
46.41USD+0.672%(+0.31)
HTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.50 | 46.84 | 45.97 | 46.59 | +1.085% | 138,941 | 0.000% |
| 2026-10-01 | 45.88 | 46.15 | 45.09 | 46.09 | +0.699% | 199,241 | +1.085% |
| 2026-09-30 | 45.63 | 45.90 | 45.17 | 45.77 | -0.044% | 267,260 | +1.792% |
| 2026-09-29 | 45.69 | 45.89 | 45.13 | 45.79 | +0.637% | 208,334 | +1.747% |
| 2026-09-28 | 46.05 | 46.09 | 45.13 | 45.50 | -1.494% | 149,729 | +2.396% |
| 2026-09-25 | 45.79 | 46.39 | 45.74 | 46.19 | +1.006% | 118,281 | +0.866% |
| 2026-09-24 | 45.21 | 45.94 | 44.93 | 45.73 | +1.150% | 178,884 | +1.881% |
| 2026-09-23 | 46.02 | 46.12 | 45.15 | 45.21 | -1.994% | 130,277 | +3.052% |
| 2026-09-22 | 47.41 | 47.41 | 46.01 | 46.13 | -2.059% | 184,137 | +0.997% |
| 2026-09-21 | 47.25 | 47.33 | 46.82 | 47.10 | +0.042% | 206,393 | -1.083% |
| 2026-09-18 | 47.00 | 47.45 | 46.49 | 47.08 | -0.170% | 595,946 | -1.041% |
| 2026-09-17 | 47.10 | 47.42 | 46.37 | 47.16 | +0.985% | 235,909 | -1.209% |
| 2026-09-16 | 47.81 | 47.97 | 45.99 | 46.70 | -2.342% | 255,140 | -0.236% |
| 2026-09-15 | 48.34 | 48.81 | 47.65 | 47.82 | -0.994% | 207,272 | -2.572% |
| 2026-09-14 | 48.49 | 48.93 | 48.29 | 48.30 | -0.494% | 273,088 | -3.540% |
| 2026-09-11 | 49.00 | 49.55 | 48.35 | 48.54 | -0.451% | 297,484 | -4.017% |
| 2026-09-10 | 48.02 | 48.78 | 47.84 | 48.76 | +1.541% | 294,697 | -4.450% |
| 2026-09-09 | 47.31 | 48.24 | 47.31 | 48.02 | +1.052% | 246,812 | -2.978% |
| 2026-09-08 | 47.03 | 47.65 | 47.01 | 47.52 | +0.571% | 216,292 | -1.957% |
| 2026-09-04 | 47.02 | 47.47 | 46.96 | 47.25 | +0.404% | 149,392 | -1.397% |
| 2026-09-03 | 47.35 | 47.62 | 46.92 | 47.06 | +0.043% | 201,923 | -0.999% |
| 2026-09-02 | 46.69 | 47.15 | 46.43 | 47.04 | +1.292% | 217,120 | -0.957% |
| 2026-09-01 | 46.29 | 46.73 | 46.05 | 46.44 | 0.000% | 205,811 | +0.323% |
| 2026-08-31 | 46.59 | 46.73 | 46.09 | 46.44 | -1.002% | 171,793 | +0.323% |
| 2026-08-28 | 46.34 | 46.95 | 46.34 | 46.91 | +0.882% | 164,697 | -0.682% |
| 2026-08-27 | 46.50 | 46.55 | 45.92 | 46.50 | -0.577% | 179,525 | +0.194% |
| 2026-08-26 | 46.70 | 47.09 | 46.55 | 46.77 | +0.343% | 159,828 | -0.385% |
| 2026-08-25 | 46.99 | 47.22 | 46.28 | 46.61 | -0.724% | 167,449 | -0.043% |
| 2026-08-24 | 46.78 | 47.31 | 46.56 | 46.95 | +0.535% | 266,679 | -0.767% |
| 2026-08-21 | 46.91 | 47.32 | 46.24 | 46.70 | -0.021% | 240,077 | -0.236% |
| 2026-08-20 | 46.90 | 47.09 | 46.25 | 46.71 | -0.828% | 247,021 | -0.257% |
| 2026-08-19 | 47.78 | 47.78 | 46.80 | 47.10 | -0.967% | 340,031 | -1.083% |
| 2026-08-18 | 48.00 | 48.00 | 47.11 | 47.56 | -0.502% | 468,836 | -2.040% |
| 2026-08-17 | 48.02 | 48.21 | 46.68 | 47.80 | -4.362% | 729,545 | -2.531% |
| 2026-08-14 | 49.90 | 50.74 | 49.80 | 49.98 | -0.299% | 74,456 | -6.783% |
| 2026-08-13 | 49.90 | 50.59 | 49.86 | 50.13 | +0.663% | 144,695 | -7.062% |
| 2026-08-12 | 49.97 | 50.34 | 49.46 | 49.80 | +0.101% | 177,633 | -6.446% |
| 2026-08-11 | 49.48 | 50.30 | 49.23 | 49.75 | +0.505% | 159,618 | -6.352% |
| 2026-08-10 | 50.45 | 50.51 | 49.40 | 49.50 | -2.559% | 136,047 | -5.879% |
| 2026-08-07 | 51.20 | 51.50 | 50.69 | 50.80 | -1.589% | 58,344 | -8.287% |
| 2026-08-06 | 51.80 | 51.90 | 51.24 | 51.62 | -0.135% | 119,384 | -9.744% |
| 2026-08-05 | 52.12 | 52.12 | 51.52 | 51.69 | -0.309% | 253,584 | -9.867% |
| 2026-08-04 | 51.69 | 52.50 | 51.33 | 51.85 | +1.171% | 199,716 | -10.145% |
| 2026-08-03 | 51.77 | 52.21 | 51.25 | 51.25 | +0.117% | 140,287 | -9.093% |
| 2026-07-31 | 50.93 | 51.48 | 50.20 | 51.19 | +0.059% | 111,646 | -8.986% |
| 2026-07-30 | 51.58 | 52.02 | 50.89 | 51.16 | -0.699% | 129,676 | -8.933% |
| 2026-07-29 | 50.56 | 51.90 | 50.47 | 51.52 | +1.139% | 125,882 | -9.569% |
| 2026-07-28 | 49.96 | 51.53 | 49.96 | 50.94 | +2.826% | 96,629 | -8.539% |
| 2026-07-27 | 49.08 | 49.92 | 48.75 | 49.54 | +1.725% | 229,874 | -5.955% |
| 2026-07-24 | 48.70 | 49.27 | 48.48 | 48.70 | +0.454% | 73,615 | -4.333% |
| 2026-07-23 | 47.67 | 48.90 | 47.17 | 48.48 | +0.539% | 134,629 | -3.899% |
| 2026-07-22 | 48.26 | 48.89 | 47.65 | 48.22 | -0.700% | 97,460 | -3.380% |
| 2026-07-21 | 48.26 | 48.67 | 47.83 | 48.56 | +0.124% | 85,047 | -4.057% |
| 2026-07-20 | 48.61 | 49.38 | 47.89 | 48.50 | -1.121% | 98,660 | -3.938% |
| 2026-07-17 | 49.15 | 50.12 | 48.70 | 49.05 | -0.749% | 140,940 | -5.015% |
| 2026-07-16 | 48.92 | 49.79 | 48.92 | 49.42 | +1.478% | 209,150 | -5.726% |
| 2026-07-15 | 48.84 | 48.95 | 48.53 | 48.70 | +0.350% | 112,011 | -4.333% |
| 2026-07-14 | 49.03 | 49.11 | 47.42 | 48.53 | -1.060% | 102,034 | -3.998% |
| 2026-07-13 | 49.19 | 49.19 | 48.50 | 49.05 | +0.471% | 83,111 | -5.015% |
| 2026-07-10 | 47.97 | 48.87 | 47.45 | 48.82 | +1.434% | 85,812 | -4.568% |
| 2026-07-09 | 48.09 | 48.61 | 47.66 | 48.13 | +0.501% | 229,798 | -3.200% |
| 2026-07-08 | 48.98 | 49.01 | 47.50 | 47.89 | -2.265% | 124,939 | -2.715% |
| 2026-07-07 | 49.47 | 50.56 | 48.64 | 49.00 | -0.830% | 132,477 | -4.918% |
| 2026-07-06 | 49.50 | 50.02 | 49.19 | 49.41 | -0.040% | 109,341 | -5.707% |
| 2026-07-02 | 51.00 | 51.00 | 49.22 | 49.43 | -2.697% | 88,272 | -5.745% |
| 2026-07-01 | 50.00 | 50.89 | 49.96 | 50.80 | +1.824% | 129,020 | -8.287% |
| 2026-06-30 | 49.02 | 49.91 | 48.35 | 49.89 | +0.951% | 102,438 | -6.615% |
| 2026-06-29 | 49.04 | 49.76 | 48.43 | 49.42 | +0.775% | 166,241 | -5.726% |
| 2026-06-26 | 49.25 | 49.36 | 48.51 | 49.04 | +0.143% | 426,713 | -4.996% |
| 2026-06-25 | 48.77 | 49.30 | 48.76 | 48.97 | -0.020% | 105,567 | -4.860% |
| 2026-06-24 | 49.07 | 49.60 | 48.63 | 48.98 | +0.266% | 189,669 | -4.880% |
| 2026-06-23 | 48.08 | 49.07 | 48.05 | 48.85 | +1.665% | 192,365 | -4.626% |
| 2026-06-22 | 48.45 | 48.90 | 47.76 | 48.05 | -0.826% | 107,638 | -3.039% |
| 2026-06-18 | 48.02 | 48.63 | 47.57 | 48.45 | +1.679% | 243,694 | -3.839% |
| 2026-06-17 | 47.35 | 48.04 | 46.79 | 47.65 | +0.252% | 294,809 | -2.225% |
| 2026-06-16 | 48.19 | 48.34 | 47.44 | 47.53 | -0.523% | 196,055 | -1.978% |
| 2026-06-15 | 48.07 | 48.31 | 47.49 | 47.78 | -0.313% | 86,136 | -2.491% |
| 2026-06-12 | 47.84 | 48.36 | 47.56 | 47.93 | +0.905% | 158,335 | -2.796% |
| 2026-06-11 | 47.89 | 47.90 | 47.15 | 47.50 | 0.000% | 128,898 | -1.916% |
| 2026-06-10 | 47.89 | 48.25 | 47.41 | 47.50 | -0.084% | 119,990 | -1.916% |
| 2026-06-09 | 47.00 | 48.08 | 47.00 | 47.54 | +0.849% | 142,149 | -1.998% |
| 2026-06-08 | 47.58 | 47.99 | 46.66 | 47.14 | -0.169% | 88,325 | -1.167% |
| 2026-06-05 | 46.93 | 48.08 | 46.70 | 47.22 | 0.000% | 52,981 | -1.334% |
| 2026-06-04 | 46.49 | 47.55 | 46.48 | 47.22 | +2.876% | 63,549 | -1.334% |
| 2026-06-03 | 46.67 | 46.99 | 45.74 | 45.90 | -1.986% | 79,467 | +1.503% |
| 2026-06-02 | 45.92 | 46.93 | 45.92 | 46.83 | +1.167% | 50,144 | -0.512% |
| 2026-06-01 | 46.62 | 46.62 | 45.99 | 46.29 | -0.387% | 45,027 | +0.648% |
| 2026-05-29 | 47.19 | 47.24 | 46.20 | 46.47 | -1.022% | 53,603 | +0.258% |
| 2026-05-28 | 46.38 | 47.59 | 46.13 | 46.95 | +0.773% | 38,534 | -0.767% |
| 2026-05-27 | 47.26 | 47.48 | 46.49 | 46.59 | -0.915% | 42,943 | 0.000% |
| 2026-05-26 | 46.80 | 47.46 | 46.50 | 47.02 | +0.406% | 45,361 | -0.915% |
| 2026-05-22 | 46.90 | 47.30 | 46.48 | 46.83 | +0.235% | 57,237 | -0.512% |
| 2026-05-21 | 46.07 | 46.72 | 45.92 | 46.72 | +0.365% | 56,611 | -0.278% |
| 2026-05-20 | 45.41 | 46.71 | 45.36 | 46.55 | +2.240% | 59,835 | +0.086% |
| 2026-05-19 | 45.37 | 45.91 | 45.29 | 45.53 | -0.044% | 63,368 | +2.328% |
| 2026-05-18 | 45.11 | 46.06 | 44.83 | 45.55 | +0.552% | 57,659 | +2.283% |
| 2026-05-15 | 45.91 | 45.91 | 45.24 | 45.30 | -1.329% | 68,033 | +2.848% |
| 2026-05-14 | 45.81 | 46.42 | 45.60 | 45.91 | +0.438% | 40,694 | +1.481% |
| 2026-05-13 | 45.25 | 46.13 | 45.25 | 45.71 | -0.414% | 64,764 | +1.925% |
| 2026-05-12 | 45.52 | 46.13 | 45.01 | 45.90 | +0.350% | 62,988 | +1.503% |
| 2026-05-11 | 46.28 | 46.38 | 45.36 | 45.74 | -0.738% | 56,712 | +1.858% |
| 2026-05-08 | 45.84 | 46.52 | 45.84 | 46.08 | +0.174% | 34,673 | +1.107% |
| 2026-05-07 | 46.18 | 46.43 | 45.90 | 46.00 | +0.109% | 42,510 | +1.283% |
| 2026-05-06 | 45.93 | 46.52 | 45.90 | 45.95 | +0.349% | 40,524 | +1.393% |
| 2026-05-05 | 45.52 | 46.25 | 45.52 | 45.79 | +0.549% | 71,356 | +1.747% |
| 2026-05-04 | 45.44 | 45.90 | 45.17 | 45.54 | -0.459% | 72,894 | +2.306% |
| 2026-05-01 | 45.62 | 46.11 | 45.16 | 45.75 | +0.175% | 54,580 | +1.836% |
| 2026-04-30 | 45.30 | 46.02 | 45.30 | 45.67 | +0.263% | 41,966 | +2.014% |
| 2026-04-29 | 46.02 | 46.27 | 45.27 | 45.55 | -1.895% | 48,199 | +2.283% |
| 2026-04-28 | 45.99 | 46.89 | 45.97 | 46.43 | +1.531% | 59,872 | +0.345% |
| 2026-04-27 | 45.04 | 45.80 | 44.90 | 45.73 | +2.465% | 61,205 | +1.881% |
| 2026-04-24 | 45.96 | 46.40 | 44.46 | 44.63 | -3.565% | 49,468 | +4.392% |
| 2026-04-23 | 45.24 | 46.34 | 44.86 | 46.28 | +3.627% | 51,297 | +0.670% |
| 2026-04-22 | 44.53 | 45.00 | 44.10 | 44.66 | +0.247% | 48,789 | +4.322% |
| 2026-04-21 | 45.11 | 45.70 | 44.26 | 44.55 | -2.023% | 91,925 | +4.579% |
| 2026-04-20 | 45.33 | 46.00 | 45.06 | 45.47 | -0.176% | 68,605 | +2.463% |
| 2026-04-17 | 45.08 | 46.26 | 44.70 | 45.55 | +2.061% | 80,405 | +2.283% |
| 2026-04-16 | 44.74 | 45.03 | 43.67 | 44.63 | -0.844% | 54,465 | +4.392% |
| 2026-04-15 | 45.01 | 45.36 | 44.75 | 45.01 | -0.155% | 33,033 | +3.510% |
| 2026-04-14 | 45.40 | 45.51 | 44.81 | 45.08 | -1.205% | 150,129 | +3.350% |
| 2026-04-13 | 45.36 | 45.63 | 44.88 | 45.63 | +0.176% | 63,678 | +2.104% |
| 2026-04-10 | 46.13 | 46.13 | 45.22 | 45.55 | -1.214% | 50,660 | +2.283% |
| 2026-04-09 | 44.54 | 46.12 | 44.11 | 46.11 | +2.832% | 74,715 | +1.041% |
| 2026-04-08 | 44.35 | 45.08 | 43.83 | 44.84 | +2.962% | 57,527 | +3.903% |
| 2026-04-07 | 43.32 | 43.90 | 43.26 | 43.55 | -0.160% | 44,701 | +6.980% |
| 2026-04-06 | 43.10 | 43.77 | 42.80 | 43.62 | +1.348% | 61,571 | +6.809% |
| 2026-04-02 | 42.60 | 43.28 | 42.11 | 43.04 | +0.046% | 70,825 | +8.248% |
| 2026-04-01 | 42.87 | 43.59 | 42.73 | 43.02 | +0.868% | 59,565 | +8.298% |
| 2026-03-31 | 42.80 | 43.05 | 42.23 | 42.65 | +0.424% | 68,309 | +9.238% |
| 2026-03-30 | 42.23 | 42.73 | 41.25 | 42.47 | +0.999% | 80,660 | +9.701% |
| 2026-03-27 | 42.00 | 42.31 | 41.65 | 42.05 | -0.919% | 81,724 | +10.797% |
| 2026-03-26 | 41.67 | 42.48 | 41.53 | 42.44 | +1.000% | 60,460 | +9.779% |
| 2026-03-25 | 42.14 | 42.26 | 41.68 | 42.02 | +0.526% | 100,731 | +10.876% |
| 2026-03-24 | 41.94 | 42.64 | 41.61 | 41.80 | -1.392% | 80,306 | +11.459% |
| 2026-03-23 | 42.30 | 43.22 | 41.69 | 42.39 | +2.194% | 112,622 | +9.908% |
| 2026-03-20 | 42.04 | 42.30 | 41.13 | 41.48 | -1.002% | 250,607 | +12.319% |
| 2026-03-19 | 41.61 | 42.43 | 41.14 | 41.90 | +0.649% | 75,941 | +11.193% |
| 2026-03-18 | 41.71 | 42.02 | 41.42 | 41.63 | -1.234% | 92,310 | +11.914% |
| 2026-03-17 | 42.57 | 42.76 | 41.97 | 42.15 | -0.118% | 93,092 | +10.534% |
| 2026-03-16 | 42.53 | 42.95 | 42.09 | 42.20 | 0.000% | 57,741 | +10.403% |
| 2026-03-13 | 42.33 | 43.24 | 41.21 | 42.20 | +0.357% | 86,808 | +10.403% |
| 2026-03-12 | 41.32 | 42.19 | 41.32 | 42.05 | +0.214% | 85,851 | +10.797% |
| 2026-03-11 | 41.70 | 42.11 | 41.57 | 41.96 | -0.404% | 67,910 | +11.034% |
| 2026-03-10 | 41.60 | 42.90 | 41.41 | 42.13 | +0.286% | 88,871 | +10.586% |
| 2026-03-09 | 42.15 | 42.70 | 40.87 | 42.01 | -1.083% | 99,489 | +10.902% |
| 2026-03-06 | 42.11 | 42.52 | 40.76 | 42.47 | -0.282% | 93,210 | +9.701% |
| 2026-03-05 | 42.52 | 42.84 | 42.05 | 42.59 | -1.092% | 75,095 | +9.392% |
| 2026-03-04 | 43.04 | 43.45 | 42.86 | 43.06 | +0.373% | 78,616 | +8.198% |
| 2026-03-03 | 42.07 | 43.08 | 41.79 | 42.90 | +0.163% | 65,042 | +8.601% |
| 2026-03-02 | 41.45 | 43.35 | 41.45 | 42.83 | +1.637% | 82,017 | +8.779% |
| 2026-02-27 | 43.22 | 43.50 | 41.91 | 42.14 | -3.768% | 98,930 | +10.560% |
| 2026-02-26 | 43.90 | 44.11 | 43.29 | 43.79 | +0.436% | 44,232 | +6.394% |
| 2026-02-25 | 43.02 | 43.69 | 42.56 | 43.60 | +2.299% | 47,049 | +6.858% |
| 2026-02-24 | 42.66 | 42.86 | 42.16 | 42.62 | +0.353% | 73,006 | +9.315% |
| 2026-02-23 | 43.71 | 44.30 | 42.26 | 42.47 | -3.125% | 88,733 | +9.701% |
| 2026-02-20 | 43.86 | 44.24 | 43.19 | 43.84 | +0.229% | 49,548 | +6.273% |
| 2026-02-19 | 43.76 | 43.81 | 43.05 | 43.74 | -0.228% | 83,302 | +6.516% |
| 2026-02-18 | 43.85 | 44.57 | 43.63 | 43.84 | -0.364% | 73,594 | +6.273% |
| 2026-02-17 | 43.98 | 44.56 | 43.44 | 44.00 | +0.114% | 166,546 | +5.886% |
| 2026-02-13 | 44.03 | 44.35 | 43.61 | 43.95 | -0.114% | 112,258 | +6.007% |
| 2026-02-12 | 44.60 | 44.60 | 43.09 | 44.00 | -0.091% | 75,721 | +5.886% |
| 2026-02-11 | 44.15 | 44.53 | 43.86 | 44.04 | 0.000% | 67,660 | +5.790% |
| 2026-02-10 | 44.40 | 44.99 | 43.94 | 44.04 | -0.766% | 54,139 | +5.790% |
| 2026-02-09 | 44.23 | 45.00 | 43.73 | 44.38 | -0.382% | 113,779 | +4.980% |
| 2026-02-06 | 44.71 | 45.99 | 44.13 | 44.55 | +0.610% | 75,168 | +4.579% |
| 2026-02-05 | 44.42 | 44.72 | 43.91 | 44.28 | -0.270% | 50,460 | +5.217% |
| 2026-02-04 | 44.80 | 45.06 | 44.22 | 44.40 | -0.045% | 55,990 | +4.932% |
| 2026-02-03 | 43.96 | 45.20 | 43.60 | 44.42 | +0.520% | 69,058 | +4.885% |
| 2026-02-02 | 43.37 | 44.47 | 42.47 | 44.19 | +2.481% | 70,879 | +5.431% |
| 2026-01-30 | 42.62 | 43.40 | 42.59 | 43.12 | +0.396% | 77,032 | +8.047% |
| 2026-01-29 | 42.05 | 43.02 | 41.91 | 42.95 | +2.311% | 87,643 | +8.475% |
| 2026-01-28 | 42.11 | 42.33 | 41.33 | 41.98 | -0.780% | 75,450 | +10.981% |
| 2026-01-27 | 41.98 | 42.79 | 41.77 | 42.31 | +0.499% | 64,836 | +10.116% |
| 2026-01-26 | 42.14 | 42.61 | 41.27 | 42.10 | -0.355% | 93,538 | +10.665% |
| 2026-01-23 | 43.75 | 43.81 | 41.85 | 42.25 | -4.433% | 81,687 | +10.272% |
| 2026-01-22 | 45.33 | 45.93 | 44.05 | 44.21 | -2.385% | 67,076 | +5.383% |
| 2026-01-21 | 43.42 | 45.35 | 43.42 | 45.29 | +4.693% | 84,299 | +2.870% |
| 2026-01-20 | 43.70 | 44.22 | 43.08 | 43.26 | -2.304% | 48,971 | +7.698% |
| 2026-01-16 | 44.35 | 44.96 | 43.79 | 44.28 | -0.427% | 67,552 | +5.217% |
| 2026-01-15 | 44.23 | 44.78 | 44.16 | 44.47 | +1.925% | 39,196 | +4.767% |
| 2026-01-14 | 42.90 | 43.76 | 42.86 | 43.63 | +1.749% | 54,140 | +6.784% |
| 2026-01-13 | 43.45 | 43.75 | 42.81 | 42.88 | -0.970% | 63,406 | +8.652% |
| 2026-01-12 | 43.11 | 43.72 | 43.08 | 43.30 | -0.620% | 66,587 | +7.598% |
| 2026-01-09 | 44.05 | 44.17 | 43.19 | 43.57 | -1.514% | 35,681 | +6.931% |
| 2026-01-08 | 42.95 | 44.40 | 42.95 | 44.24 | +2.502% | 47,060 | +5.312% |
| 2026-01-07 | 42.50 | 43.73 | 42.50 | 43.16 | -0.346% | 68,182 | +7.947% |
| 2026-01-06 | 42.97 | 43.46 | 42.61 | 43.31 | +0.231% | 73,608 | +7.573% |
| 2026-01-05 | 42.58 | 43.99 | 42.58 | 43.21 | +0.911% | 63,953 | +7.822% |
| 2026-01-02 | 42.70 | 43.02 | 42.29 | 42.82 | -0.279% | 73,877 | +8.804% |
| 2025-12-31 | 42.81 | 43.36 | 42.77 | 42.94 | -0.163% | 72,420 | +8.500% |
| 2025-12-30 | 43.33 | 43.61 | 43.01 | 43.01 | -0.967% | 43,119 | +8.324% |
| 2025-12-29 | 43.53 | 44.02 | 43.00 | 43.43 | +0.069% | 54,342 | +7.276% |
| 2025-12-26 | 43.62 | 43.72 | 43.10 | 43.40 | -0.322% | 63,841 | +7.350% |
| 2025-12-24 | 43.04 | 44.16 | 43.04 | 43.54 | -0.115% | 30,198 | +7.005% |
| 2025-12-23 | 44.37 | 44.95 | 43.39 | 43.59 | -2.570% | 67,184 | +6.882% |
| 2025-12-22 | 44.52 | 45.27 | 44.46 | 44.74 | +0.202% | 93,192 | +4.135% |
| 2025-12-19 | 45.52 | 45.77 | 43.70 | 44.65 | -2.148% | 204,830 | +4.345% |
| 2025-12-18 | 45.94 | 46.66 | 45.58 | 45.63 | +0.088% | 154,948 | +2.104% |
| 2025-12-17 | 45.77 | 46.60 | 45.46 | 45.59 | -0.502% | 90,143 | +2.193% |
| 2025-12-16 | 46.01 | 47.34 | 45.81 | 45.82 | +0.372% | 97,227 | +1.680% |
| 2025-12-15 | 45.85 | 47.64 | 45.47 | 45.65 | -0.109% | 84,737 | +2.059% |
| 2025-12-12 | 45.00 | 45.82 | 44.95 | 45.70 | +1.895% | 74,198 | +1.947% |
| 2025-12-11 | 43.89 | 44.99 | 43.89 | 44.85 | +2.327% | 61,790 | +3.880% |
| 2025-12-10 | 42.74 | 44.08 | 42.53 | 43.83 | +3.715% | 64,832 | +6.297% |
| 2025-12-09 | 42.10 | 42.64 | 41.99 | 42.26 | +0.859% | 39,265 | +10.246% |
| 2025-12-08 | 41.91 | 42.34 | 41.77 | 41.90 | +0.215% | 64,290 | +11.193% |
| 2025-12-05 | 41.78 | 41.96 | 41.70 | 41.81 | -0.381% | 38,898 | +11.433% |
| 2025-12-04 | 41.70 | 42.56 | 41.70 | 41.97 | +0.191% | 45,123 | +11.008% |
| 2025-12-03 | 41.37 | 42.05 | 41.37 | 41.89 | +2.171% | 34,256 | +11.220% |
| 2025-12-02 | 41.65 | 41.65 | 40.89 | 41.00 | -0.798% | 32,855 | +13.634% |
| 2025-12-01 | 41.81 | 41.81 | 41.12 | 41.33 | +0.780% | 39,829 | +12.727% |
| 2025-11-28 | 41.22 | 41.38 | 40.78 | 41.01 | -0.534% | 22,270 | +13.606% |
| 2025-11-26 | 41.15 | 41.70 | 40.95 | 41.23 | -0.842% | 41,979 | +13.000% |
| 2025-11-25 | 40.61 | 41.98 | 40.61 | 41.58 | +3.484% | 39,626 | +12.049% |
| 2025-11-24 | 39.96 | 41.00 | 39.90 | 40.18 | -0.888% | 72,209 | +15.953% |
| 2025-11-21 | 39.73 | 40.83 | 39.11 | 40.54 | +2.659% | 71,911 | +14.924% |
| 2025-11-20 | 40.14 | 40.49 | 39.38 | 39.49 | -0.303% | 60,683 | +17.979% |
| 2025-11-19 | 39.50 | 39.88 | 39.45 | 39.61 | +0.635% | 53,609 | +17.622% |
| 2025-11-18 | 39.09 | 39.83 | 39.09 | 39.36 | +0.665% | 59,991 | +18.369% |
| 2025-11-17 | 40.16 | 40.55 | 39.06 | 39.10 | -3.122% | 55,464 | +19.156% |
| 2025-11-14 | 40.02 | 40.39 | 39.75 | 40.36 | +0.348% | 45,925 | +15.436% |
| 2025-11-13 | 40.21 | 40.83 | 40.00 | 40.22 | -0.789% | 47,984 | +15.838% |
| 2025-11-12 | 40.23 | 40.81 | 40.23 | 40.54 | +0.971% | 40,694 | +14.924% |
| 2025-11-11 | 40.25 | 40.45 | 39.94 | 40.15 | -0.075% | 43,318 | +16.040% |
| 2025-11-10 | 40.00 | 40.48 | 39.75 | 40.18 | +1.082% | 45,038 | +15.953% |
| 2025-11-07 | 39.86 | 39.88 | 39.51 | 39.75 | 0.000% | 45,007 | +17.208% |
| 2025-11-06 | 39.86 | 40.51 | 39.62 | 39.75 | -0.848% | 31,097 | +17.208% |
| 2025-11-05 | 39.55 | 40.36 | 39.55 | 40.09 | +1.340% | 49,198 | +16.214% |
| 2025-11-04 | 39.43 | 39.88 | 39.10 | 39.56 | -0.403% | 44,751 | +17.770% |
| 2025-11-03 | 39.51 | 39.93 | 38.82 | 39.72 | +1.043% | 45,114 | +17.296% |
| 2025-10-31 | 39.81 | 40.19 | 39.25 | 39.31 | -1.823% | 67,419 | +18.519% |
| 2025-10-30 | 39.67 | 40.71 | 39.52 | 40.04 | +0.426% | 64,496 | +16.359% |
| 2025-10-29 | 40.40 | 41.05 | 39.59 | 39.87 | -2.111% | 83,226 | +16.855% |
| 2025-10-28 | 40.40 | 41.05 | 40.08 | 40.73 | +0.518% | 66,561 | +14.387% |
| 2025-10-27 | 40.63 | 41.50 | 40.26 | 40.52 | +0.074% | 80,632 | +14.980% |
| 2025-10-24 | 40.38 | 40.90 | 39.30 | 40.49 | +1.606% | 43,453 | +15.065% |
| 2025-10-23 | 40.43 | 40.55 | 39.30 | 39.85 | -1.968% | 74,189 | +16.913% |
| 2025-10-22 | 40.26 | 40.83 | 39.64 | 40.65 | +1.625% | 96,764 | +14.613% |
| 2025-10-21 | 40.20 | 41.11 | 39.90 | 40.00 | -0.695% | 67,996 | +16.475% |
| 2025-10-20 | 39.44 | 40.83 | 38.97 | 40.28 | +2.729% | 149,468 | +15.665% |
| 2025-10-17 | 39.19 | 39.72 | 38.82 | 39.21 | +0.358% | 90,235 | +18.822% |
| 2025-10-16 | 40.28 | 41.52 | 38.69 | 39.07 | -3.507% | 131,591 | +19.248% |
| 2025-10-15 | 40.23 | 40.75 | 39.99 | 40.49 | +0.847% | 87,367 | +15.065% |
| 2025-10-14 | 38.55 | 40.52 | 38.47 | 40.15 | +2.791% | 76,235 | +16.040% |
| 2025-10-13 | 38.86 | 39.34 | 38.38 | 39.06 | +1.534% | 58,935 | +19.278% |
| 2025-10-10 | 39.55 | 40.31 | 38.30 | 38.47 | -2.657% | 67,942 | +21.107% |
| 2025-10-09 | 39.99 | 40.19 | 39.40 | 39.52 | -1.446% | 43,069 | +17.890% |
| 2025-10-08 | 40.45 | 40.82 | 39.96 | 40.10 | -0.620% | 38,931 | +16.185% |
| 2025-10-07 | 40.75 | 41.18 | 40.18 | 40.35 | -1.054% | 52,792 | +15.465% |
| 2025-10-06 | 40.90 | 41.43 | 40.32 | 40.78 | +0.197% | 56,008 | +14.247% |
| 2025-10-03 | 40.50 | 41.57 | 40.01 | 40.70 | +0.917% | 73,893 | +14.472% |
| 2025-10-02 | 40.42 | 40.94 | 39.85 | 40.33 | -0.714% | 55,614 | +15.522% |
| 2025-10-01 | 40.71 | 40.97 | 39.95 | 40.62 | -0.782% | 45,890 | +14.697% |
| 2025-09-30 | 41.28 | 41.46 | 40.48 | 40.94 | -1.063% | 68,448 | +13.801% |
| 2025-09-29 | 42.11 | 42.41 | 41.29 | 41.38 | -1.710% | 119,327 | +12.591% |
| 2025-09-26 | 42.03 | 42.45 | 41.94 | 42.10 | +0.477% | 113,093 | +10.665% |
| 2025-09-25 | 42.18 | 42.31 | 41.63 | 41.90 | -0.570% | 145,958 | +11.193% |
| 2025-09-24 | 41.75 | 42.42 | 41.52 | 42.14 | +0.717% | 97,337 | +10.560% |
| 2025-09-23 | 42.06 | 42.70 | 41.49 | 41.84 | -0.618% | 93,205 | +11.353% |
| 2025-09-22 | 41.68 | 42.63 | 41.64 | 42.10 | +0.911% | 95,227 | +10.665% |
| 2025-09-19 | 42.75 | 42.96 | 41.26 | 41.72 | -2.043% | 196,556 | +11.673% |
| 2025-09-18 | 40.94 | 42.70 | 40.31 | 42.59 | +4.107% | 80,602 | +9.392% |
| 2025-09-17 | 40.57 | 41.99 | 40.06 | 40.91 | +0.987% | 81,287 | +13.884% |
| 2025-09-16 | 40.55 | 40.88 | 40.17 | 40.51 | -0.565% | 58,854 | +15.009% |
| 2025-09-15 | 40.89 | 41.18 | 40.63 | 40.74 | 0.000% | 64,627 | +14.359% |
| 2025-09-12 | 41.00 | 41.00 | 40.56 | 40.74 | -1.665% | 29,461 | +14.359% |
| 2025-09-11 | 40.96 | 41.59 | 40.61 | 41.43 | +1.049% | 52,027 | +12.455% |
| 2025-09-10 | 40.93 | 41.41 | 40.72 | 41.00 | +0.294% | 43,646 | +13.634% |
| 2025-09-09 | 41.31 | 41.40 | 40.77 | 40.88 | -0.945% | 81,603 | +13.968% |
| 2025-09-08 | 41.40 | 41.44 | 40.62 | 41.27 | +0.097% | 43,143 | +12.891% |
| 2025-09-05 | 41.45 | 42.27 | 40.89 | 41.23 | -0.651% | 64,028 | +13.000% |
| 2025-09-04 | 41.30 | 41.69 | 40.56 | 41.50 | +1.121% | 71,118 | +12.265% |
| 2025-09-03 | 40.84 | 41.54 | 40.78 | 41.04 | -0.024% | 53,140 | +13.523% |
| 2025-09-02 | 41.04 | 41.30 | 40.56 | 41.05 | -0.750% | 48,039 | +13.496% |
| 2025-08-29 | 41.64 | 41.72 | 41.05 | 41.36 | -0.169% | 26,618 | +12.645% |
| 2025-08-28 | 41.78 | 41.78 | 41.21 | 41.43 | -0.193% | 27,634 | +12.455% |
| 2025-08-27 | 41.32 | 41.96 | 41.32 | 41.51 | +0.460% | 31,741 | +12.238% |
| 2025-08-26 | 40.80 | 41.81 | 40.80 | 41.32 | +1.002% | 40,869 | +12.754% |
| 2025-08-25 | 41.19 | 41.33 | 40.85 | 40.91 | -1.016% | 27,352 | +13.884% |
| 2025-08-22 | 39.71 | 41.57 | 39.22 | 41.33 | +4.766% | 57,826 | +12.727% |
| 2025-08-21 | 39.40 | 39.81 | 39.11 | 39.45 | -0.429% | 25,540 | +18.099% |
| 2025-08-20 | 39.60 | 39.66 | 39.02 | 39.62 | +0.840% | 36,790 | +17.592% |
| 2025-08-19 | 39.56 | 39.60 | 38.97 | 39.29 | -0.152% | 26,015 | +18.580% |
| 2025-08-18 | 39.18 | 39.77 | 39.01 | 39.35 | +0.127% | 26,503 | +18.399% |
| 2025-08-15 | 39.94 | 39.94 | 38.89 | 39.30 | -1.405% | 100,132 | +18.550% |
| 2025-08-14 | 39.50 | 40.05 | 39.18 | 39.86 | -0.275% | 35,969 | +16.884% |
| 2025-08-13 | 39.70 | 40.38 | 39.70 | 39.97 | +1.241% | 39,946 | +16.562% |
| 2025-08-12 | 37.99 | 39.74 | 37.99 | 39.48 | +4.805% | 54,583 | +18.009% |
| 2025-08-11 | 37.62 | 37.90 | 37.51 | 37.67 | +0.080% | 35,924 | +23.679% |
| 2025-08-08 | 38.00 | 38.16 | 37.34 | 37.64 | -0.106% | 34,432 | +23.778% |
| 2025-08-07 | 38.09 | 38.39 | 37.48 | 37.68 | -0.738% | 49,451 | +23.646% |
| 2025-08-06 | 38.66 | 38.66 | 37.81 | 37.96 | -2.140% | 52,531 | +22.734% |
| 2025-08-05 | 38.74 | 38.80 | 37.86 | 38.79 | +0.155% | 38,819 | +20.108% |
| 2025-08-04 | 38.30 | 39.39 | 38.18 | 38.73 | +1.520% | 71,896 | +20.294% |
| 2025-08-01 | 38.57 | 38.58 | 37.30 | 38.15 | -1.827% | 61,006 | +22.123% |
| 2025-07-31 | 39.19 | 39.19 | 38.54 | 38.86 | -1.220% | 34,602 | +19.892% |
| 2025-07-30 | 40.13 | 40.61 | 39.01 | 39.34 | -1.846% | 37,713 | +18.429% |
| 2025-07-29 | 41.26 | 41.26 | 40.01 | 40.08 | -1.837% | 27,472 | +16.243% |
| 2025-07-28 | 40.65 | 41.10 | 40.33 | 40.83 | +0.319% | 47,909 | +14.107% |
| 2025-07-25 | 41.33 | 41.33 | 40.63 | 40.70 | -1.309% | 40,815 | +14.472% |
| 2025-07-24 | 41.03 | 41.76 | 40.86 | 41.24 | +0.807% | 45,694 | +12.973% |
| 2025-07-23 | 40.75 | 40.95 | 40.11 | 40.91 | +0.987% | 86,761 | +13.884% |
| 2025-07-22 | 39.46 | 41.78 | 39.46 | 40.51 | +3.606% | 116,278 | +15.009% |
| 2025-07-21 | 38.91 | 39.49 | 38.67 | 39.10 | +0.334% | 31,269 | +19.156% |
| 2025-07-18 | 39.16 | 39.16 | 38.23 | 38.97 | -0.205% | 57,314 | +19.554% |
| 2025-07-17 | 38.50 | 39.29 | 38.50 | 39.05 | +1.693% | 40,883 | +19.309% |
| 2025-07-16 | 38.15 | 38.49 | 37.64 | 38.40 | +1.319% | 45,252 | +21.328% |
| 2025-07-15 | 38.73 | 38.73 | 37.46 | 37.90 | -1.813% | 77,820 | +22.929% |
| 2025-07-14 | 37.87 | 38.91 | 37.87 | 38.60 | +1.713% | 29,763 | +20.699% |
| 2025-07-11 | 38.70 | 38.87 | 37.81 | 37.95 | -2.342% | 33,227 | +22.767% |
| 2025-07-10 | 37.61 | 39.07 | 37.61 | 38.86 | +0.648% | 38,215 | +19.892% |
| 2025-07-09 | 38.63 | 38.63 | 38.07 | 38.61 | +0.104% | 33,576 | +20.668% |
| 2025-07-08 | 38.57 | 38.85 | 38.38 | 38.57 | +0.443% | 41,781 | +20.793% |
| 2025-07-07 | 38.99 | 39.28 | 38.18 | 38.40 | -1.715% | 41,832 | +21.328% |
| 2025-07-03 | 38.00 | 39.07 | 37.94 | 39.07 | +1.931% | 43,902 | +19.248% |
| 2025-07-02 | 37.92 | 38.46 | 37.89 | 38.33 | +0.868% | 56,037 | +21.550% |
| 2025-07-01 | 37.13 | 38.66 | 36.98 | 38.00 | +1.577% | 86,458 | +22.605% |
| 2025-06-30 | 37.63 | 37.94 | 37.31 | 37.41 | +0.214% | 47,168 | +24.539% |
| 2025-06-27 | 37.04 | 37.76 | 37.04 | 37.33 | -0.744% | 196,026 | +24.806% |
| 2025-06-26 | 37.22 | 37.81 | 37.22 | 37.61 | +1.566% | 51,443 | +23.877% |
| 2025-06-25 | 37.28 | 37.28 | 36.81 | 37.03 | -0.671% | 28,646 | +25.817% |
| 2025-06-24 | 37.03 | 37.45 | 37.02 | 37.28 | +1.553% | 27,774 | +24.973% |
| 2025-06-23 | 35.54 | 36.74 | 35.54 | 36.71 | +2.772% | 47,358 | +26.914% |
| 2025-06-20 | 35.42 | 36.48 | 35.12 | 35.72 | +1.593% | 96,155 | +30.431% |
| 2025-06-18 | 34.66 | 35.58 | 34.66 | 35.16 | +0.543% | 46,691 | +32.509% |
| 2025-06-17 | 35.02 | 35.28 | 34.79 | 34.97 | -0.625% | 47,623 | +33.228% |
| 2025-06-16 | 35.69 | 35.87 | 35.12 | 35.19 | -0.396% | 40,991 | +32.396% |
| 2025-06-13 | 35.77 | 36.48 | 35.25 | 35.33 | -2.672% | 56,962 | +31.871% |
| 2025-06-12 | 36.02 | 36.42 | 35.85 | 36.30 | +0.249% | 55,110 | +28.347% |
| 2025-06-11 | 37.00 | 37.15 | 36.02 | 36.21 | -2.003% | 48,566 | +28.666% |
| 2025-06-10 | 36.96 | 37.34 | 36.63 | 36.95 | +1.483% | 27,899 | +26.089% |
| 2025-06-09 | 36.70 | 36.75 | 36.32 | 36.41 | -0.383% | 28,588 | +27.959% |
| 2025-06-06 | 36.31 | 36.65 | 36.00 | 36.55 | +1.556% | 24,875 | +27.469% |
| 2025-06-05 | 35.90 | 36.18 | 35.66 | 35.99 | -0.111% | 58,941 | +29.453% |
| 2025-06-04 | 36.30 | 36.61 | 35.95 | 36.03 | -0.607% | 33,778 | +29.309% |
| 2025-06-03 | 35.70 | 36.56 | 35.66 | 36.25 | +1.200% | 50,951 | +28.524% |
| 2025-06-02 | 35.87 | 36.49 | 35.66 | 35.82 | -0.748% | 56,921 | +30.067% |
| 2025-05-30 | 36.14 | 36.56 | 36.00 | 36.09 | -0.414% | 35,806 | +29.094% |
| 2025-05-29 | 35.90 | 36.24 | 35.80 | 36.24 | +0.947% | 58,607 | +28.560% |
| 2025-05-28 | 36.07 | 36.60 | 35.90 | 35.90 | -1.075% | 29,140 | +29.777% |
| 2025-05-27 | 35.59 | 36.55 | 35.59 | 36.29 | +2.746% | 30,318 | +28.382% |
| 2025-05-23 | 34.88 | 35.38 | 34.88 | 35.32 | -0.310% | 69,531 | +31.908% |
| 2025-05-22 | 35.02 | 35.86 | 34.94 | 35.43 | +0.397% | 44,940 | +31.499% |
| 2025-05-21 | 35.89 | 36.13 | 35.12 | 35.29 | -2.621% | 61,777 | +32.020% |
| 2025-05-20 | 36.40 | 36.64 | 36.06 | 36.24 | +0.083% | 14,842 | +28.560% |
| 2025-05-19 | 35.84 | 36.36 | 35.66 | 36.21 | +0.249% | 22,438 | +28.666% |
| 2025-05-16 | 36.49 | 36.53 | 36.10 | 36.12 | -0.987% | 39,576 | +28.987% |
| 2025-05-15 | 36.50 | 36.79 | 35.86 | 36.48 | +0.110% | 49,699 | +27.714% |
| 2025-05-14 | 36.49 | 36.80 | 36.09 | 36.44 | -1.005% | 30,538 | +27.854% |
| 2025-05-13 | 36.69 | 37.06 | 36.16 | 36.81 | +1.854% | 36,223 | +26.569% |
| 2025-05-12 | 36.65 | 37.20 | 36.11 | 36.14 | +1.631% | 34,784 | +28.915% |
| 2025-05-09 | 35.55 | 35.77 | 35.16 | 35.56 | -0.168% | 24,689 | +31.018% |
| 2025-05-08 | 35.89 | 36.16 | 35.48 | 35.62 | +1.626% | 18,043 | +30.797% |
| 2025-05-07 | 35.33 | 35.80 | 34.78 | 35.05 | +0.200% | 49,482 | +32.924% |
| 2025-05-06 | 34.93 | 35.36 | 34.69 | 34.98 | -0.653% | 23,109 | +33.190% |
| 2025-05-05 | 35.69 | 35.89 | 35.18 | 35.21 | -0.593% | 54,372 | +32.320% |
| 2025-05-02 | 34.37 | 35.55 | 34.37 | 35.42 | +3.055% | 48,793 | +31.536% |
| 2025-05-01 | 33.93 | 34.65 | 33.90 | 34.37 | +0.674% | 38,018 | +35.554% |
| 2025-04-30 | 33.75 | 34.70 | 33.60 | 34.14 | -0.117% | 40,293 | +36.467% |
| 2025-04-29 | 33.42 | 34.50 | 33.42 | 34.18 | +1.635% | 24,823 | +36.308% |
| 2025-04-28 | 34.44 | 34.44 | 33.59 | 33.63 | -1.378% | 23,158 | +38.537% |
| 2025-04-25 | 34.13 | 34.39 | 33.82 | 34.10 | -1.445% | 34,282 | +36.628% |
| 2025-04-24 | 35.35 | 35.69 | 34.14 | 34.60 | -0.916% | 36,613 | +34.653% |
| 2025-04-23 | 35.12 | 35.35 | 33.86 | 34.92 | +1.689% | 28,879 | +33.419% |
| 2025-04-22 | 33.73 | 34.71 | 33.73 | 34.34 | +3.154% | 46,884 | +35.673% |
| 2025-04-21 | 33.37 | 33.65 | 33.03 | 33.29 | -0.716% | 31,954 | +39.952% |
| 2025-04-17 | 33.40 | 34.06 | 32.84 | 33.53 | +0.329% | 42,830 | +38.950% |
| 2025-04-16 | 33.58 | 33.58 | 32.92 | 33.42 | +0.906% | 31,438 | +39.408% |
| 2025-04-15 | 32.01 | 33.26 | 32.01 | 33.12 | +2.825% | 24,472 | +40.670% |
| 2025-04-14 | 32.20 | 32.72 | 31.30 | 32.21 | 0.000% | 43,294 | +44.645% |