Dark

HIBB
Hibbett, Inc. Common Stock
stock NASDAQ

Inactive

Jul 24, 2024

87.49USD+0.011%(+0.01)1,055,308

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-87.48)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	87.49	87.5000	87.4800	87.490	+0.011%	1,055,308	0.000%
2024-07-23	87.49	87.5300	87.4600	87.480	+0.011%	637,304	+0.011%
2024-07-22	87.45	87.4800	87.4300	87.470	+0.034%	1,616,300	+0.023%
2024-07-19	87.46	87.4700	87.4200	87.440	0.000%	792,937	+0.057%
2024-07-18	87.40	87.5100	87.4000	87.440	+0.057%	850,212	+0.057%
2024-07-17	87.37	87.4100	87.3700	87.390	0.000%	871,004	+0.114%
2024-07-16	87.39	87.4200	87.3300	87.390	+0.046%	412,103	+0.114%
2024-07-15	87.35	87.4000	87.3100	87.350	+0.011%	480,134	+0.160%
2024-07-12	87.39	87.4000	87.2700	87.340	+0.069%	398,799	+0.172%
2024-07-11	87.37	87.4100	87.2800	87.280	-0.046%	580,681	+0.241%
2024-07-10	87.28	87.3350	87.2500	87.320	+0.080%	267,514	+0.195%
2024-07-09	87.26	87.3200	87.2200	87.250	+0.023%	575,724	+0.275%
2024-07-08	87.25	87.2900	87.2000	87.230	+0.046%	318,911	+0.298%
2024-07-05	87.15	87.2900	87.1500	87.190	+0.046%	218,556	+0.344%
2024-07-03	87.22	87.2300	87.0800	87.150	-0.034%	320,326	+0.390%
2024-07-02	87.12	87.2100	87.1000	87.180	+0.103%	287,978	+0.356%
2024-07-01	87.20	87.2100	87.0900	87.090	-0.138%	451,700	+0.459%
2024-06-28	87.17	87.2300	87.1100	87.210	0.000%	273,386	+0.321%
2024-06-27	87.11	87.2500	87.0890	87.210	+0.115%	358,062	+0.321%
2024-06-26	87.08	87.1600	87.0600	87.110	+0.057%	226,519	+0.436%
2024-06-25	87.10	87.2500	87.0500	87.060	0.000%	267,527	+0.494%
2024-06-24	87.08	87.2000	87.0250	87.060	+0.207%	542,774	+0.494%
2024-06-21	87.15	87.2300	86.8800	86.880	-0.195%	717,292	+0.702%
2024-06-20	87.11	87.1700	87.0500	87.050	-0.126%	227,849	+0.505%
2024-06-18	87.09	87.2000	87.0700	87.160	+0.046%	236,814	+0.379%
2024-06-17	87.11	87.2200	87.0300	87.120	+0.057%	271,462	+0.425%
2024-06-14	87.01	87.1100	87.0000	87.070	+0.023%	233,793	+0.482%
2024-06-13	87.26	87.3900	87.0300	87.050	-0.115%	515,054	+0.505%
2024-06-12	87.10	87.2300	87.0200	87.150	+0.080%	530,623	+0.390%
2024-06-11	87.05	87.1700	86.9700	87.080	-0.092%	442,670	+0.471%
2024-06-10	86.83	87.3600	86.8300	87.160	+1.290%	1,547,165	+0.379%
2024-06-07	86.10	86.3300	86.0300	86.050	+0.023%	581,391	+1.673%
2024-06-06	86.18	86.2700	86.0300	86.030	-0.139%	392,768	+1.697%
2024-06-05	86.26	86.5600	85.6101	86.150	-0.139%	674,149	+1.555%
2024-06-04	86.58	86.5800	86.2100	86.270	-0.116%	545,109	+1.414%
2024-06-03	86.72	86.7700	86.3700	86.370	-0.243%	606,658	+1.297%
2024-05-31	86.85	86.8900	86.4400	86.580	+0.035%	501,142	+1.051%
2024-05-30	86.70	87.0900	86.4950	86.550	+0.081%	328,297	+1.086%
2024-05-29	86.44	86.9250	86.4100	86.480	+0.116%	279,169	+1.168%
2024-05-28	86.49	86.5800	86.3400	86.380	+0.139%	241,560	+1.285%
2024-05-24	86.50	86.6700	86.1600	86.260	-0.046%	337,597	+1.426%
2024-05-23	86.36	86.4650	86.2600	86.300	+0.058%	310,041	+1.379%
2024-05-22	86.38	86.4800	86.2400	86.250	-0.104%	423,689	+1.438%
2024-05-21	86.40	86.5500	86.3400	86.340	0.000%	378,211	+1.332%
2024-05-20	86.41	86.6000	86.3400	86.340	0.000%	209,633	+1.332%
2024-05-17	86.50	86.6000	86.2900	86.340	+0.151%	415,419	+1.332%
2024-05-16	86.99	86.9900	86.0800	86.210	-0.908%	598,226	+1.485%
2024-05-15	87.04	87.0500	86.8400	87.000	+0.034%	433,232	+0.563%
2024-05-14	86.84	87.1300	86.7200	86.970	+0.138%	567,486	+0.598%
2024-05-13	86.85	87.0600	86.6324	86.850	-0.023%	384,647	+0.737%
2024-05-10	86.95	87.0100	86.7000	86.870	-0.126%	485,711	+0.714%
2024-05-09	86.65	86.9900	86.5700	86.980	+0.346%	306,495	+0.586%
2024-05-08	86.25	86.8600	86.1700	86.680	+0.557%	424,383	+0.934%
2024-05-07	86.56	86.8800	86.1300	86.200	-0.519%	541,550	+1.497%
2024-05-06	86.55	86.7600	86.3600	86.650	+0.069%	505,397	+0.969%
2024-05-03	86.49	86.6200	86.3100	86.590	+0.116%	477,146	+1.039%
2024-05-02	86.35	86.5500	86.1500	86.490	+0.406%	427,169	+1.156%
2024-05-01	86.11	86.8500	86.0000	86.140	-0.116%	1,114,997	+1.567%
2024-04-30	85.99	86.4900	85.8800	86.240	+0.337%	1,045,211	+1.449%
2024-04-29	86.07	86.1200	85.8600	85.950	-0.232%	933,350	+1.792%
2024-04-26	86.10	86.2000	86.0000	86.150	+0.058%	554,760	+1.555%
2024-04-25	86.15	86.2400	85.9250	86.100	-0.474%	1,406,557	+1.614%
2024-04-24	86.15	86.5200	85.9500	86.510	+0.418%	1,968,876	+1.133%
2024-04-23	86.00	86.7000	85.7500	86.150	+18.844%	4,148,021	+1.555%
2024-04-22	71.13	74.3500	71.1300	72.490	+1.898%	398,290	+20.693%
2024-04-19	69.60	71.3800	69.6000	71.140	+1.527%	202,925	+22.983%
2024-04-18	70.01	72.0900	69.6500	70.070	-0.043%	441,594	+24.861%
2024-04-17	71.66	71.6600	69.7450	70.100	-0.947%	302,344	+24.807%
2024-04-16	69.54	71.2000	68.6300	70.770	+0.669%	301,527	+23.626%
2024-04-15	71.46	72.2900	69.9986	70.300	-1.347%	291,763	+24.452%
2024-04-12	71.90	72.6200	70.9100	71.260	-0.918%	399,690	+22.776%
2024-04-11	71.96	72.1500	71.2100	71.920	+0.884%	221,650	+21.649%
2024-04-10	70.41	71.7100	69.8500	71.290	-1.356%	244,080	+22.724%
2024-04-09	73.11	73.6700	70.8400	72.270	-1.566%	271,750	+21.060%
2024-04-08	71.74	73.7100	71.2600	73.420	+2.786%	219,557	+19.164%
2024-04-05	69.91	72.1700	69.9100	71.430	+1.897%	256,059	+22.484%
2024-04-04	72.24	72.7200	69.1500	70.100	-1.711%	368,257	+24.807%
2024-04-03	71.82	72.4750	70.6500	71.320	-1.573%	222,708	+22.672%
2024-04-02	73.31	73.4100	71.0800	72.460	-2.973%	309,505	+20.742%
2024-04-01	76.44	77.4800	73.8150	74.680	-2.773%	307,593	+17.153%
2024-03-28	75.88	77.3450	75.3600	76.810	+1.226%	382,771	+13.904%
2024-03-27	73.74	75.9000	73.6200	75.880	+4.504%	265,264	+15.300%
2024-03-26	71.83	73.2700	71.2400	72.610	+1.269%	171,015	+20.493%
2024-03-25	72.88	74.8550	71.6300	71.700	-0.994%	287,519	+22.022%
2024-03-22	71.61	74.5800	71.0757	72.420	+0.291%	280,502	+20.809%
2024-03-21	73.88	74.0000	71.8600	72.210	-2.419%	281,015	+21.161%
2024-03-20	73.33	74.6300	72.2350	74.000	+0.667%	278,714	+18.230%
2024-03-19	67.74	73.8000	67.7400	73.510	+8.071%	386,493	+19.018%
2024-03-18	68.52	68.7500	65.9200	68.020	-0.715%	500,327	+28.624%
2024-03-15	66.99	70.9300	64.0000	68.510	-6.189%	1,373,372	+27.704%
2024-03-14	74.69	76.0000	71.0000	73.030	-1.802%	619,052	+19.800%
2024-03-13	75.44	77.8000	74.1400	74.370	-0.668%	352,180	+17.642%
2024-03-12	75.01	76.3050	74.6500	74.870	+0.686%	234,953	+16.856%
2024-03-11	77.04	77.4000	73.7500	74.360	-4.002%	315,366	+17.657%
2024-03-08	78.17	78.7150	77.0000	77.460	+0.181%	178,067	+12.949%
2024-03-07	75.00	77.8400	74.7600	77.320	+3.494%	210,079	+13.153%
2024-03-06	80.23	80.2300	73.6800	74.710	-7.331%	265,412	+17.106%
2024-03-05	80.32	81.4800	78.9986	80.620	-1.286%	177,381	+8.521%
2024-03-04	82.00	83.0000	80.5050	81.670	-0.402%	291,445	+7.126%
2024-03-01	82.30	82.6300	80.3877	82.000	+0.061%	211,305	+6.695%
2024-02-29	80.83	82.7500	80.7550	81.950	+2.233%	232,152	+6.760%
2024-02-28	79.80	81.2500	79.3700	80.160	-0.718%	156,261	+9.144%
2024-02-27	77.95	81.7100	77.2000	80.740	+3.779%	176,438	+8.360%
2024-02-26	76.84	78.6500	76.8200	77.800	+1.118%	260,030	+12.455%
2024-02-23	74.26	78.9700	73.9200	76.940	+3.763%	270,431	+13.712%
2024-02-22	75.17	76.1300	74.0100	74.150	-0.630%	178,520	+17.991%
2024-02-21	75.71	75.7500	74.2600	74.620	-1.401%	146,957	+17.247%
2024-02-20	72.65	75.7700	72.5550	75.680	+2.617%	180,998	+15.605%
2024-02-16	73.76	74.5900	73.1100	73.750	-0.673%	93,379	+18.631%
2024-02-15	73.34	74.4200	73.1300	74.250	+2.598%	113,499	+17.832%
2024-02-14	72.25	72.7050	71.1300	72.370	+1.515%	118,678	+20.893%
2024-02-13	72.00	72.9350	70.7600	71.290	-4.718%	188,026	+22.724%
2024-02-12	72.09	75.8300	72.0900	74.820	+3.314%	190,707	+16.934%
2024-02-09	68.82	72.8050	68.6800	72.420	+5.094%	171,843	+20.809%
2024-02-08	67.00	69.1400	66.8600	68.910	+3.251%	105,358	+26.963%
2024-02-07	67.23	67.2300	66.3400	66.740	-0.596%	195,427	+31.091%
2024-02-06	66.16	67.4200	65.8100	67.140	+0.826%	143,187	+30.310%
2024-02-05	68.34	68.3400	65.8100	66.590	-4.049%	150,279	+31.386%
2024-02-02	67.60	69.6000	67.1750	69.400	+1.048%	228,916	+26.066%
2024-02-01	67.17	68.8502	66.5200	68.680	+3.046%	184,050	+27.388%
2024-01-31	68.71	68.8300	66.4800	66.650	-3.266%	192,949	+31.268%
2024-01-30	68.90	69.7000	68.5300	68.900	-0.101%	136,892	+26.981%
2024-01-29	68.21	68.9900	67.0600	68.970	+1.040%	141,468	+26.852%
2024-01-26	67.30	68.5403	67.0600	68.260	+1.896%	109,518	+28.172%
2024-01-25	67.10	68.2000	66.1500	66.990	+1.255%	133,112	+30.602%
2024-01-24	67.01	67.1850	65.7200	66.160	+0.440%	154,964	+32.240%
2024-01-23	66.54	67.3800	65.2700	65.870	-0.932%	157,607	+32.822%
2024-01-22	65.25	66.6600	64.9000	66.490	+2.989%	178,455	+31.584%
2024-01-19	64.61	64.8700	63.0300	64.560	+0.248%	174,176	+35.517%
2024-01-18	64.29	64.7200	62.4100	64.400	+0.751%	164,122	+35.854%
2024-01-17	63.92	64.7050	63.4000	63.920	-1.419%	158,199	+36.874%
2024-01-16	65.03	65.3450	64.2600	64.840	-1.264%	135,262	+34.932%
2024-01-12	67.92	68.8700	65.2600	65.670	-2.233%	213,681	+33.227%
2024-01-11	67.95	68.8900	66.0800	67.170	-1.539%	218,902	+30.252%
2024-01-10	69.06	69.1900	67.7700	68.220	-1.216%	159,980	+28.247%
2024-01-09	68.50	69.4300	68.4500	69.060	-0.619%	119,834	+26.687%
2024-01-08	67.89	70.3500	67.5700	69.490	+2.538%	210,625	+25.903%
2024-01-05	67.80	69.1000	65.1814	67.770	-0.397%	150,013	+29.098%
2024-01-04	68.51	69.2300	67.6800	68.040	-0.816%	176,595	+28.586%
2024-01-03	70.56	70.8750	68.5950	68.600	-4.056%	173,363	+27.536%
2024-01-02	70.64	73.4500	70.6400	71.500	-0.722%	181,732	+22.364%
2023-12-29	72.31	72.8700	71.6400	72.020	-1.058%	150,893	+21.480%
2023-12-28	71.74	72.8600	71.7400	72.790	+1.464%	118,809	+20.195%
2023-12-27	71.32	71.9500	71.0100	71.740	+1.414%	167,703	+21.954%
2023-12-26	69.94	71.3900	69.9100	70.740	+1.274%	175,686	+23.678%
2023-12-22	70.56	72.7500	68.8200	69.850	-3.107%	270,362	+25.254%
2023-12-21	70.65	72.2100	70.6500	72.090	+3.251%	211,643	+21.362%
2023-12-20	70.99	72.1500	69.3900	69.820	-2.322%	272,075	+25.308%
2023-12-19	70.00	71.7600	70.0000	71.480	+2.908%	228,133	+22.398%
2023-12-18	69.50	70.7000	68.2615	69.460	+0.318%	330,026	+25.957%
2023-12-15	70.30	70.3000	68.2800	69.240	-0.731%	777,163	+26.358%
2023-12-14	68.78	70.6000	68.2600	69.750	+2.770%	325,449	+25.434%
2023-12-13	65.15	72.0000	64.1100	67.870	+4.127%	400,081	+28.908%
2023-12-12	65.00	65.4200	63.9300	65.180	-0.405%	186,464	+34.228%
2023-12-11	65.37	65.8400	63.0100	65.445	+0.360%	309,886	+33.685%
2023-12-08	64.14	65.3200	63.6500	65.210	+1.938%	270,758	+34.167%
2023-12-07	64.24	64.2400	62.9700	63.970	-0.327%	235,237	+36.767%
2023-12-06	64.54	65.6100	63.4850	64.180	+0.548%	246,436	+36.320%
2023-12-05	66.26	66.2600	63.4100	63.830	-3.667%	268,749	+37.067%
2023-12-04	65.11	67.3999	65.0000	66.260	+0.929%	266,421	+32.040%
2023-12-01	62.79	65.8800	62.4052	65.650	+4.956%	322,845	+33.267%
2023-11-30	62.92	63.6300	61.6200	62.550	-0.572%	314,897	+39.872%
2023-11-29	61.67	63.5150	61.2300	62.910	+3.846%	276,395	+39.072%
2023-11-28	59.06	61.3000	57.7700	60.580	+1.884%	257,637	+44.421%
2023-11-27	59.43	60.9000	59.1050	59.460	+0.575%	463,477	+47.141%
2023-11-24	59.64	60.2500	58.0100	59.120	-0.855%	177,239	+47.987%
2023-11-22	60.68	60.9900	58.8700	59.630	+1.325%	347,937	+46.721%
2023-11-21	62.00	63.4700	58.6000	58.850	+9.754%	1,071,143	+48.666%
2023-11-20	53.20	53.7300	52.0300	53.620	+0.262%	637,922	+63.167%
2023-11-17	52.65	53.9100	52.4370	53.480	+3.724%	281,844	+63.594%
2023-11-16	54.01	54.0100	51.1000	51.560	-5.637%	265,547	+69.686%
2023-11-15	51.60	54.8550	51.5800	54.640	+6.594%	372,399	+60.121%
2023-11-14	48.94	51.7188	48.9400	51.260	+7.644%	184,891	+70.679%
2023-11-13	47.22	47.9600	46.6800	47.620	+0.549%	120,608	+83.725%
2023-11-10	48.52	48.5200	45.9350	47.360	-1.415%	201,178	+84.734%
2023-11-09	49.75	49.7500	47.2400	48.040	-2.635%	144,223	+82.119%
2023-11-08	49.70	50.1800	48.9700	49.340	-1.003%	150,640	+77.321%
2023-11-07	50.07	50.5900	49.3200	49.840	-1.072%	141,440	+75.542%
2023-11-06	49.95	50.8100	48.9600	50.380	+0.020%	166,524	+73.660%
2023-11-03	49.00	50.8100	49.0000	50.370	+4.113%	149,730	+73.695%
2023-11-02	46.51	48.4600	45.9200	48.380	+5.380%	159,841	+80.839%
2023-11-01	45.54	46.2150	43.6300	45.910	-0.347%	177,638	+90.569%
2023-10-31	44.84	46.4100	44.7000	46.070	+2.743%	148,786	+89.907%
2023-10-30	45.00	45.4700	44.4300	44.840	+0.358%	183,546	+95.116%
2023-10-27	47.10	47.1000	44.5900	44.680	-4.896%	267,460	+95.815%
2023-10-26	47.57	48.4300	45.6400	46.980	-1.095%	280,764	+86.228%
2023-10-25	47.22	48.0500	46.7200	47.500	+0.508%	148,015	+84.189%
2023-10-24	47.73	48.5900	46.7750	47.260	-0.379%	207,287	+85.125%
2023-10-23	47.32	47.9700	46.2800	47.440	-0.503%	214,558	+84.422%
2023-10-20	48.27	48.2700	47.3300	47.680	-0.956%	110,442	+83.494%
2023-10-19	48.45	49.2550	47.6300	48.140	-1.332%	160,150	+81.741%
2023-10-18	48.40	49.1600	48.2100	48.790	-0.347%	127,675	+79.320%
2023-10-17	47.10	49.8700	47.1000	48.960	+3.466%	200,260	+78.697%
2023-10-16	47.40	48.0800	47.1300	47.320	+0.424%	200,676	+84.890%
2023-10-13	47.28	47.7600	46.8000	47.120	+0.533%	169,972	+85.675%
2023-10-12	48.25	48.2500	45.7300	46.870	-2.739%	241,055	+86.665%
2023-10-11	48.00	48.7750	47.6200	48.190	0.000%	207,636	+81.552%
2023-10-10	48.07	49.5199	48.0700	48.190	+0.943%	248,209	+81.552%
2023-10-09	45.99	48.8400	45.7300	47.740	+2.402%	299,362	+83.264%
2023-10-06	45.56	47.3500	45.3526	46.620	+1.282%	190,107	+87.666%
2023-10-05	46.22	46.8700	45.7900	46.030	-0.926%	192,979	+90.072%
2023-10-04	46.75	47.3850	45.7684	46.460	-0.300%	204,543	+88.313%
2023-10-03	47.23	47.4700	45.9200	46.600	-1.977%	255,256	+87.747%
2023-10-02	47.46	47.9592	46.5800	47.540	+0.063%	273,693	+84.034%
2023-09-29	46.75	48.1150	46.7000	47.510	+6.239%	424,043	+84.151%
2023-09-28	42.77	45.3300	42.7100	44.720	+4.657%	277,287	+95.640%
2023-09-27	42.32	43.5300	42.3200	42.730	+1.208%	218,255	+104.751%
2023-09-26	42.43	43.2708	42.1800	42.220	-1.194%	255,554	+107.224%
2023-09-25	43.45	43.8400	42.6800	42.730	-2.421%	229,710	+104.751%
2023-09-22	45.08	45.3400	43.7400	43.790	-2.602%	203,906	+99.794%
2023-09-21	43.71	45.3400	43.7100	44.960	+2.368%	244,361	+94.595%
2023-09-20	46.19	46.4000	43.7900	43.920	-5.243%	381,088	+99.203%
2023-09-19	45.78	46.5300	44.8300	46.350	+1.779%	284,027	+88.759%
2023-09-18	45.00	45.6150	44.0800	45.540	+1.020%	270,550	+92.117%
2023-09-15	45.19	45.3650	44.0700	45.080	-0.243%	518,564	+94.077%
2023-09-14	43.70	45.6400	43.7000	45.190	+4.655%	272,871	+93.605%
2023-09-13	43.87	44.2400	42.4787	43.180	-0.872%	210,557	+102.617%
2023-09-12	43.78	44.4300	43.3700	43.560	-0.206%	260,543	+100.849%
2023-09-11	43.65	44.3200	43.1251	43.650	+0.437%	232,890	+100.435%
2023-09-08	44.89	44.8900	43.1900	43.460	-3.013%	235,265	+101.312%
2023-09-07	43.59	44.9100	43.3400	44.810	+1.266%	273,862	+95.247%
2023-09-06	44.66	45.1300	44.1669	44.250	-1.272%	256,078	+97.718%
2023-09-05	47.00	47.1200	44.4300	44.820	-5.083%	361,012	+95.203%
2023-09-01	46.61	47.7100	46.4100	47.220	+1.965%	363,908	+85.282%
2023-08-31	43.26	46.8100	43.2600	46.310	+7.673%	479,521	+88.922%
2023-08-30	41.71	43.0900	41.4100	43.010	+2.478%	395,076	+103.418%
2023-08-29	42.64	43.4200	41.9400	41.970	-1.456%	330,101	+108.458%
2023-08-28	45.45	46.6100	42.5237	42.590	-5.419%	617,200	+105.424%
2023-08-25	43.57	46.0400	41.1701	45.030	+22.165%	1,384,775	+94.293%
2023-08-24	37.26	38.1400	36.7700	36.860	-1.759%	523,383	+137.358%
2023-08-23	38.43	38.5000	37.3100	37.520	-5.965%	715,079	+133.182%
2023-08-22	41.00	41.8200	39.7300	39.900	-6.096%	493,823	+119.273%
2023-08-21	43.58	44.1700	41.7500	42.490	-2.836%	290,094	+105.907%
2023-08-18	42.55	43.7500	42.4600	43.730	+1.911%	262,421	+100.069%
2023-08-17	43.15	44.2800	42.6350	42.910	+0.257%	222,824	+103.892%
2023-08-16	44.25	44.7600	42.7100	42.800	-3.146%	289,324	+104.416%
2023-08-15	44.25	44.6600	43.7503	44.190	-0.518%	285,871	+97.986%
2023-08-14	44.24	44.6500	43.6300	44.420	-0.045%	374,227	+96.961%
2023-08-11	44.24	45.1700	44.0600	44.440	-0.180%	329,534	+96.872%
2023-08-10	45.47	45.7700	44.4500	44.520	-1.722%	174,626	+96.518%
2023-08-09	44.96	46.0500	44.6200	45.300	+0.756%	249,263	+93.135%
2023-08-08	45.30	45.5100	44.4900	44.960	-2.112%	255,769	+94.595%
2023-08-07	46.28	46.6700	45.3000	45.930	-0.498%	213,344	+90.486%
2023-08-04	45.29	46.3300	44.2800	46.160	+2.305%	319,817	+89.536%
2023-08-03	44.57	45.5200	44.5700	45.120	+0.894%	247,043	+93.905%
2023-08-02	44.60	44.9050	43.9100	44.720	-0.600%	211,395	+95.640%
2023-08-01	46.28	46.4400	44.8700	44.990	-3.039%	300,350	+94.465%
2023-07-31	45.75	47.2000	45.7500	46.400	+1.421%	299,351	+88.556%
2023-07-28	45.27	46.3800	44.6650	45.750	+1.712%	337,952	+91.235%
2023-07-27	43.84	45.2050	43.8400	44.980	+2.788%	430,524	+94.509%
2023-07-26	41.51	44.0500	41.5100	43.760	+5.649%	427,536	+99.931%
2023-07-25	40.55	41.4600	39.9450	41.420	+1.944%	240,529	+111.226%
2023-07-24	39.99	41.2150	39.7500	40.630	+2.137%	316,784	+115.333%
2023-07-21	40.75	40.8000	39.4200	39.780	-1.486%	287,942	+119.935%
2023-07-20	41.54	41.6700	40.2970	40.380	-2.675%	326,353	+116.667%
2023-07-19	41.11	41.9100	40.6400	41.490	+0.924%	512,637	+110.870%
2023-07-18	39.17	41.2300	39.1700	41.110	+4.953%	502,356	+112.819%
2023-07-17	37.36	39.2700	36.6300	39.170	+4.537%	446,180	+123.360%
2023-07-14	37.74	37.7400	37.0750	37.470	-0.531%	163,687	+133.493%
2023-07-13	37.75	37.7500	37.0984	37.670	-0.581%	219,667	+132.254%
2023-07-12	37.85	38.5100	37.6500	37.890	+2.019%	321,948	+130.905%
2023-07-11	36.70	37.6000	36.6100	37.140	+1.448%	229,212	+135.568%
2023-07-10	36.03	36.8150	36.0200	36.610	+1.385%	216,136	+138.978%
2023-07-07	35.26	36.4224	35.2600	36.110	+2.353%	251,886	+142.287%
2023-07-06	35.89	36.1800	34.9600	35.280	-2.917%	216,869	+147.988%
2023-07-05	36.29	36.5400	35.8400	36.340	-0.738%	281,023	+140.754%
2023-07-03	36.63	37.0400	36.1950	36.610	+0.882%	140,164	+138.978%
2023-06-30	37.31	37.3100	35.5650	36.290	-2.577%	394,106	+141.086%
2023-06-29	36.20	37.5200	36.2000	37.250	+2.504%	332,910	+134.872%
2023-06-28	36.75	36.7500	35.7300	36.340	-1.411%	266,169	+140.754%
2023-06-27	36.70	37.3650	36.0600	36.860	+0.136%	315,894	+137.358%
2023-06-26	36.02	37.4400	36.0200	36.810	+1.433%	223,752	+137.680%
2023-06-23	37.13	37.8000	36.1800	36.290	-2.994%	466,800	+141.086%
2023-06-22	37.10	37.5900	36.3000	37.410	+0.565%	287,158	+133.868%
2023-06-21	37.09	37.5450	36.6700	37.200	-0.107%	270,875	+135.188%
2023-06-20	37.94	38.0950	37.0400	37.240	-2.615%	360,910	+134.936%
2023-06-16	39.01	39.0100	38.0250	38.240	-1.112%	950,216	+128.792%
2023-06-15	38.01	39.1300	37.8800	38.670	+1.072%	325,226	+126.248%
2023-06-14	38.30	38.7400	37.8600	38.260	+0.131%	305,726	+128.672%
2023-06-13	37.93	38.7400	37.8550	38.210	+1.541%	339,148	+128.971%
2023-06-12	36.67	37.9400	36.1200	37.630	+3.521%	423,755	+132.501%
2023-06-09	36.91	37.2000	36.2200	36.350	-1.863%	393,349	+140.688%
2023-06-08	38.07	38.5050	36.6800	37.040	-3.517%	335,336	+136.204%
2023-06-07	37.25	38.9800	37.2200	38.390	+2.729%	481,588	+127.898%
2023-06-06	36.01	38.6500	36.0100	37.370	+3.204%	582,281	+134.118%
2023-06-05	37.73	38.9400	36.1900	36.210	-1.093%	520,162	+141.618%
2023-06-02	36.50	37.3100	35.6000	36.610	+2.148%	560,624	+138.978%
2023-06-01	35.83	36.1500	34.8600	35.840	-0.500%	497,358	+144.113%
2023-05-31	38.65	38.8600	35.8000	36.020	-6.002%	724,049	+142.893%
2023-05-30	39.50	39.6950	38.0300	38.320	-2.220%	17,433	+128.314%
2023-05-26	41.07	42.6799	38.4500	39.190	-11.255%	1,202,450	+123.246%
2023-05-25	44.84	45.4300	43.6900	44.160	-2.560%	715,118	+98.120%
2023-05-24	47.07	47.7000	45.1450	45.320	-2.074%	219,967	+93.049%
2023-05-23	45.74	47.4000	45.2000	46.280	+1.358%	291,983	+89.045%
2023-05-22	46.94	47.2900	44.8400	45.660	-3.934%	447,866	+91.612%
2023-05-19	49.24	49.2400	46.3200	47.530	-6.252%	561,957	+84.073%
2023-05-18	50.99	51.1100	50.0000	50.700	-0.647%	161,836	+72.564%
2023-05-17	49.15	51.1400	48.6000	51.030	+4.698%	241,496	+71.448%
2023-05-16	49.71	49.7600	48.6500	48.740	-2.831%	305,902	+79.503%
2023-05-15	50.30	50.4400	49.2600	50.160	+0.060%	236,422	+74.422%
2023-05-12	51.59	51.7600	49.8900	50.130	-2.204%	156,328	+74.526%
2023-05-11	51.71	52.4800	51.1400	51.260	-1.328%	181,529	+70.679%
2023-05-10	52.98	53.2300	51.0500	51.950	-0.593%	187,268	+68.412%
2023-05-09	52.70	52.7700	51.9200	52.260	-0.929%	156,383	+67.413%
2023-05-08	54.29	54.8500	52.7300	52.750	-2.224%	211,984	+65.858%
2023-05-05	52.68	54.2600	52.1500	53.950	+4.070%	189,598	+62.169%
2023-05-04	52.82	52.8400	51.4300	51.840	-2.501%	180,222	+68.769%
2023-05-03	52.96	54.0999	52.8000	53.170	+0.988%	160,645	+64.548%
2023-05-02	52.92	53.1200	51.6000	52.650	-0.885%	158,230	+66.173%
2023-05-01	54.40	55.0700	52.8000	53.120	-2.227%	137,952	+64.703%
2023-04-28	54.09	54.9100	53.6200	54.330	+0.518%	173,674	+61.034%
2023-04-27	55.31	55.3100	53.5300	54.050	-1.656%	162,554	+61.869%
2023-04-26	54.29	55.7200	54.1400	54.960	+1.234%	201,166	+59.189%
2023-04-25	57.24	57.2900	54.0550	54.290	-5.665%	300,690	+61.153%
2023-04-24	57.35	57.9400	56.7300	57.550	+0.070%	303,493	+52.024%
2023-04-21	58.19	58.3175	57.4600	57.510	-1.524%	222,562	+52.130%
2023-04-20	58.73	59.3200	58.2100	58.400	-1.201%	239,909	+49.812%
2023-04-19	58.80	59.6800	58.7750	59.110	+0.305%	136,487	+48.012%
2023-04-18	59.44	60.3400	58.9200	58.930	-0.540%	158,226	+48.464%
2023-04-17	61.70	61.7700	59.2110	59.250	-3.580%	198,334	+47.662%
2023-04-14	61.71	63.3100	61.0600	61.450	+0.016%	123,457	+42.376%
2023-04-13	61.90	62.0268	60.4500	61.440	-0.308%	207,338	+42.399%
2023-04-12	63.46	63.5800	61.4000	61.630	-2.206%	229,669	+41.960%
2023-04-11	62.41	63.8500	62.3900	63.020	+1.286%	235,065	+38.829%
2023-04-10	58.92	62.3900	58.9200	62.220	+5.440%	275,065	+40.614%
2023-04-06	59.69	59.6900	58.5600	59.010	-1.255%	160,434	+48.263%
2023-04-05	59.02	59.8100	58.0600	59.760	+0.674%	218,718	+46.402%
2023-04-04	60.31	60.3100	58.6100	59.360	-1.477%	171,092	+47.389%
2023-04-03	58.82	60.6100	58.5000	60.250	+2.153%	256,564	+45.212%
2023-03-31	58.83	59.6100	58.5400	58.980	+1.028%	236,364	+48.338%
2023-03-30	60.11	60.7650	58.0500	58.380	-2.375%	234,147	+49.863%
2023-03-29	59.40	59.8400	58.0700	59.800	+1.236%	200,342	+46.304%
2023-03-28	58.30	60.0600	58.0500	59.070	+0.992%	203,387	+48.112%
2023-03-27	59.54	59.7100	58.1700	58.490	-0.561%	225,762	+49.581%
2023-03-24	58.26	59.4100	57.0700	58.820	+0.324%	259,214	+48.742%
2023-03-23	60.28	61.0100	58.2800	58.630	-2.365%	256,531	+49.224%
2023-03-22	62.53	63.0300	59.9100	60.050	-4.333%	342,463	+45.695%
2023-03-21	61.47	63.7200	61.4700	62.770	+4.200%	233,136	+39.382%
2023-03-20	62.38	63.6000	59.6900	60.240	-2.001%	346,464	+45.236%
2023-03-17	62.33	62.7250	61.1400	61.470	-3.105%	678,897	+42.330%
2023-03-16	62.16	64.1600	61.6350	63.440	+1.634%	298,310	+37.910%
2023-03-15	61.81	63.0899	61.3200	62.420	-1.577%	264,648	+40.163%
2023-03-14	64.57	65.2100	62.7700	63.420	-0.455%	306,717	+37.953%
2023-03-13	63.69	64.8350	62.7700	63.710	-2.510%	269,967	+37.325%
2023-03-10	67.15	67.1500	64.7900	65.350	-2.897%	252,135	+33.879%
2023-03-09	68.64	69.1900	67.1800	67.300	-1.881%	301,750	+30.000%
2023-03-08	70.65	70.9750	67.2400	68.590	-2.626%	287,748	+27.555%
2023-03-07	69.29	72.2500	69.0800	70.440	+3.194%	513,627	+24.205%
2023-03-06	68.19	68.9100	65.6800	68.260	-0.727%	602,318	+28.172%
2023-03-03	69.41	70.2900	66.3300	68.760	-2.537%	756,856	+27.240%
2023-03-02	69.92	70.8300	69.1400	70.550	+0.527%	626,525	+24.011%
2023-03-01	70.97	71.2950	69.4000	70.180	-2.433%	437,083	+24.665%
2023-02-28	71.51	73.7300	71.1500	71.930	+0.926%	418,652	+21.632%
2023-02-27	72.65	72.9700	70.1400	71.270	-1.493%	393,876	+22.759%
2023-02-24	71.11	72.6900	70.3100	72.350	+1.302%	267,706	+20.926%
2023-02-23	73.01	73.7400	71.1800	71.420	-1.896%	277,113	+22.501%
2023-02-22	71.23	72.8700	70.4701	72.800	+2.333%	206,373	+20.179%
2023-02-21	70.72	71.9650	69.4254	71.140	-0.781%	310,054	+22.983%
2023-02-17	70.55	72.1700	69.2800	71.700	+2.108%	173,986	+22.022%
2023-02-16	68.70	71.2100	68.7000	70.220	+1.051%	203,887	+24.594%
2023-02-15	67.87	69.8500	67.2600	69.490	+1.623%	158,455	+25.903%
2023-02-14	68.85	70.1200	67.8531	68.380	-0.884%	148,004	+27.947%
2023-02-13	68.14	69.0600	66.6100	68.990	+1.560%	154,464	+26.815%
2023-02-10	67.33	68.1100	65.9200	67.930	+0.340%	183,405	+28.794%
2023-02-09	70.23	70.5100	67.1800	67.700	-2.040%	196,819	+29.232%
2023-02-08	68.50	69.4400	67.0400	69.110	+0.014%	314,082	+26.595%
2023-02-07	70.31	70.3100	67.2500	69.100	-2.415%	209,908	+26.614%
2023-02-06	69.65	71.5300	68.9750	70.810	+0.812%	263,857	+23.556%
2023-02-03	68.52	71.6800	68.5200	70.240	+1.313%	279,813	+24.559%
2023-02-02	67.47	69.3400	67.1500	69.330	+4.193%	267,617	+26.194%