Dark

BUSE
First Busey Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

29.47USD+1.150%(+0.34)1,022,243

23.85Bid 35.91Ask 12.06Spread

Pre-market

0.00USD-100.000%(-29.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	29.0700	29.4900	28.5500	29.4700	+1.167%	1,022,243	0.000%
2026-09-30	29.3800	29.7400	29.0100	29.1300	-0.851%	757,787	+1.167%
2026-09-29	29.7600	29.9000	29.2350	29.3800	-1.277%	733,850	+0.306%
2026-09-28	30.0900	30.1100	29.7000	29.7600	-1.097%	789,408	-0.974%
2026-09-25	30.1300	30.3300	30.0150	30.0900	+0.300%	1,110,785	-2.060%
2026-09-24	29.8200	30.0900	29.6150	30.0000	+1.215%	924,609	-1.767%
2026-09-23	29.7100	29.9350	29.4500	29.6400	-0.236%	766,380	-0.574%
2026-09-22	30.1800	30.2200	29.6750	29.7100	-0.834%	651,113	-0.808%
2026-09-21	30.3700	30.4600	29.9550	29.9600	-1.187%	507,818	-1.636%
2026-09-18	30.0000	30.3400	29.8334	30.3200	+0.564%	2,952,054	-2.803%
2026-09-17	30.4800	30.5900	30.0900	30.1500	-0.298%	504,278	-2.255%
2026-09-16	30.4900	30.6250	29.7100	30.2400	-0.982%	959,646	-2.546%
2026-09-15	30.3500	30.7200	30.3500	30.5400	+0.033%	490,914	-3.504%
2026-09-14	30.4500	30.6400	30.3150	30.5300	+0.296%	544,963	-3.472%
2026-09-11	30.5500	30.7200	30.1200	30.4400	+0.197%	491,906	-3.187%
2026-09-10	30.1900	30.3800	29.9000	30.3800	+0.563%	489,940	-2.995%
2026-09-09	30.3200	30.4700	30.0400	30.2100	-0.690%	689,068	-2.450%
2026-09-08	30.5500	30.6100	30.3700	30.4200	-0.783%	568,852	-3.123%
2026-09-04	30.5500	30.8600	30.5500	30.6600	-0.065%	633,319	-3.881%
2026-09-03	30.6500	30.9300	30.5900	30.6800	+0.722%	648,236	-3.944%
2026-09-02	30.0100	30.6100	29.8250	30.4600	+1.873%	719,242	-3.250%
2026-09-01	30.0400	30.2050	29.7350	29.9000	-0.664%	732,035	-1.438%
2026-08-31	30.2800	30.3850	30.0500	30.1000	-0.627%	647,892	-2.093%
2026-08-28	30.2500	30.4600	30.2000	30.2900	+0.298%	567,001	-2.707%
2026-08-27	29.9000	30.2800	29.7450	30.2000	+0.232%	419,376	-2.417%
2026-08-26	30.0800	30.2600	29.8500	30.1300	+0.467%	518,205	-2.191%
2026-08-25	30.2200	30.3650	29.9850	29.9900	-0.990%	498,316	-1.734%
2026-08-24	30.3000	30.8650	30.2150	30.2900	-0.033%	554,968	-2.707%
2026-08-21	30.3900	30.5300	30.0200	30.3000	+0.298%	520,408	-2.739%
2026-08-20	30.0400	30.2600	29.9450	30.2100	-0.099%	553,817	-2.450%
2026-08-19	30.9400	30.9500	30.1400	30.2400	-2.199%	910,822	-2.546%
2026-08-18	31.1800	31.2200	30.7100	30.9200	-0.515%	593,288	-4.690%
2026-08-17	31.0800	31.4200	31.0650	31.0800	-0.480%	588,548	-5.180%
2026-08-14	31.1500	31.3800	31.0800	31.2300	+0.128%	661,283	-5.636%
2026-08-13	31.4800	31.5700	31.1650	31.1900	-0.256%	803,767	-5.515%
2026-08-12	31.0900	31.3700	31.0590	31.2700	+0.611%	627,125	-5.756%
2026-08-11	30.8000	31.1800	30.8000	31.0800	+0.844%	590,654	-5.180%
2026-08-10	30.7500	31.0300	30.6100	30.8200	-0.516%	715,885	-4.380%
2026-08-07	30.9700	31.0600	30.7000	30.9800	-0.354%	625,397	-4.874%
2026-08-06	31.4500	31.6300	31.0600	31.0900	-0.893%	603,856	-5.211%
2026-08-05	31.5800	31.6200	31.3150	31.3700	-0.665%	688,324	-6.057%
2026-08-04	31.2000	31.7000	31.0500	31.5800	+0.991%	744,554	-6.681%
2026-08-03	31.1200	31.4400	31.0300	31.2700	+1.329%	867,410	-5.756%
2026-07-31	31.4300	31.4300	30.6150	30.8600	-1.343%	908,555	-4.504%
2026-07-30	30.8200	31.3350	30.7800	31.2800	+1.839%	1,224,355	-5.786%
2026-07-29	29.7800	31.3300	29.5900	30.7150	+1.604%	1,509,462	-4.053%
2026-07-28	29.8000	30.4000	29.8000	30.2300	+1.613%	1,030,644	-2.514%
2026-07-27	29.9700	30.1600	29.6850	29.7500	-0.335%	959,810	-0.941%
2026-07-24	29.4400	29.9700	29.3400	29.8500	+0.981%	782,223	-1.273%
2026-07-23	29.4400	29.5600	29.0800	29.5600	-0.135%	954,756	-0.304%
2026-07-22	29.8900	29.8900	29.4100	29.6000	-0.970%	710,376	-0.439%
2026-07-21	29.5600	29.9400	29.4550	29.8900	+0.674%	805,316	-1.405%
2026-07-20	29.9500	30.1000	29.5850	29.6900	-1.000%	856,625	-0.741%
2026-07-17	30.1900	30.2360	29.7850	29.9900	-1.381%	807,514	-1.734%
2026-07-16	29.3700	30.4800	29.3700	30.4100	+3.541%	930,621	-3.091%
2026-07-15	29.3400	29.5750	28.7950	29.3700	+0.205%	1,197,449	+0.340%
2026-07-14	29.2400	29.5500	29.1600	29.3100	+0.137%	606,506	+0.546%
2026-07-13	29.2900	29.3650	29.0800	29.2700	+0.240%	826,143	+0.683%
2026-07-10	28.8600	29.2650	28.8500	29.2000	+1.178%	490,112	+0.925%
2026-07-09	28.7500	29.0800	28.6900	28.8600	+0.663%	892,969	+2.114%
2026-07-08	28.2920	29.1600	28.2920	28.6700	-1.882%	1,110,978	+2.790%
2026-07-07	29.7100	29.7100	29.2150	29.2200	-0.916%	898,871	+0.856%
2026-07-06	29.7700	29.8600	29.3500	29.4900	-0.540%	631,599	-0.068%
2026-07-02	30.2200	30.5150	29.4400	29.6500	-1.724%	777,070	-0.607%
2026-07-01	29.7000	30.2600	29.5300	30.1700	+2.271%	918,996	-2.320%
2026-06-30	29.4800	29.6700	29.2850	29.5000	-0.102%	1,298,408	-0.102%
2026-06-29	29.5800	29.6500	29.2800	29.5300	-0.906%	890,811	-0.203%
2026-06-26	29.6100	30.0500	29.2950	29.8000	+1.326%	2,651,020	-1.107%
2026-06-25	29.2500	29.5800	29.1500	29.4100	+0.547%	640,172	+0.204%
2026-06-24	28.9100	29.3400	28.8400	29.2500	+1.281%	804,774	+0.752%
2026-06-23	28.5400	28.9800	28.5400	28.8800	+1.262%	684,247	+2.043%
2026-06-22	28.1700	28.5900	28.1400	28.5200	+1.027%	607,133	+3.331%
2026-06-18	28.2300	28.4900	28.0400	28.2300	+0.857%	1,180,842	+4.392%
2026-06-17	28.2900	28.5700	27.7700	27.9900	-1.235%	911,349	+5.288%
2026-06-16	28.4300	28.7050	28.1950	28.3400	+0.283%	730,336	+3.987%
2026-06-15	28.7020	29.1000	28.2100	28.2600	-1.824%	816,330	+4.282%
2026-06-12	28.7200	28.9000	28.5850	28.7850	+1.106%	698,341	+2.380%
2026-06-11	28.4300	28.6000	28.1300	28.4700	+0.494%	874,224	+3.512%
2026-06-10	28.3700	28.6000	28.2900	28.3300	+0.425%	772,860	+4.024%
2026-06-09	28.0000	28.5650	27.7700	28.2100	+1.402%	989,323	+4.467%
2026-06-08	27.6200	27.9900	27.4700	27.8200	+0.870%	651,932	+5.931%
2026-06-05	27.4800	27.8800	27.4500	27.5800	+0.510%	855,306	+6.853%
2026-06-04	27.2900	27.5660	27.1700	27.4400	+2.197%	782,391	+7.398%
2026-06-03	27.3300	27.4500	26.8200	26.8500	-2.114%	869,419	+9.758%
2026-06-02	26.9900	27.5750	26.6650	27.4300	+1.180%	818,261	+7.437%
2026-06-01	27.1500	27.3000	26.9650	27.1100	-0.950%	1,064,116	+8.705%
2026-05-29	27.2400	27.5400	27.2400	27.3700	+0.440%	672,800	+7.673%
2026-05-28	27.1600	27.7000	26.9200	27.2500	+0.331%	762,557	+8.147%
2026-05-27	27.6500	27.7800	27.0900	27.1600	-1.487%	792,856	+8.505%
2026-05-26	27.2500	27.5800	27.2400	27.5700	+1.809%	759,930	+6.892%
2026-05-22	27.0100	27.1250	26.8150	27.0800	+0.894%	497,088	+8.826%
2026-05-21	26.5900	26.8600	26.4500	26.8400	+0.187%	440,714	+9.799%
2026-05-20	26.2500	26.8800	26.1200	26.7900	+2.213%	679,735	+10.004%
2026-05-19	26.2000	26.3200	25.9200	26.2100	+0.038%	444,374	+12.438%
2026-05-18	25.9000	26.2700	25.9000	26.2000	+1.511%	553,836	+12.481%
2026-05-15	26.0900	26.2200	25.5800	25.8100	-1.300%	798,650	+14.181%
2026-05-14	26.2300	26.4560	26.0950	26.1500	+0.848%	524,990	+12.696%
2026-05-13	26.0900	26.2350	25.8500	25.9300	-0.841%	527,759	+13.652%
2026-05-12	26.2800	26.2800	25.6500	26.1500	-0.419%	542,948	+12.696%
2026-05-11	26.6700	26.7200	26.1000	26.2600	-1.315%	636,052	+12.224%
2026-05-08	26.6300	26.7850	26.4400	26.6100	+0.075%	451,743	+10.748%
2026-05-07	26.7300	26.9900	26.5500	26.5900	-0.505%	668,419	+10.831%
2026-05-06	26.8600	27.0300	26.6100	26.7250	+0.621%	626,618	+10.271%
2026-05-05	26.2300	26.7150	26.1900	26.5600	+1.258%	417,973	+10.956%
2026-05-04	26.3800	26.6519	26.1800	26.2300	-1.428%	552,336	+12.352%
2026-05-01	26.2200	26.8500	26.0200	26.6100	+1.565%	498,636	+10.748%
2026-04-30	25.6400	26.3700	25.6400	26.2000	+1.669%	611,604	+12.481%
2026-04-29	26.1100	26.6525	25.6400	25.7700	-2.865%	710,671	+14.358%
2026-04-28	26.7500	26.8800	26.4350	26.5300	+0.075%	607,036	+11.082%
2026-04-27	26.1500	26.6400	26.1100	26.5100	+1.261%	465,069	+11.166%
2026-04-24	26.1400	26.3400	25.9300	26.1800	-1.282%	587,130	+12.567%
2026-04-23	26.3400	26.5600	26.1100	26.5200	+0.837%	524,547	+11.124%
2026-04-22	26.3600	26.5650	26.1300	26.3000	0.000%	388,348	+12.053%
2026-04-21	26.8400	27.1000	26.1950	26.3000	-1.866%	536,259	+12.053%
2026-04-20	26.7850	27.1600	26.7600	26.8000	-0.667%	502,510	+9.963%
2026-04-17	26.5200	27.1950	26.4516	26.9800	+2.977%	673,247	+9.229%
2026-04-16	26.4800	26.5600	26.1400	26.2000	-1.467%	339,117	+12.481%
2026-04-15	26.7500	26.7800	26.3400	26.5900	-0.784%	354,411	+10.831%
2026-04-14	26.6000	26.9100	26.3800	26.8000	+0.337%	376,957	+9.963%
2026-04-13	26.6400	26.7500	26.4250	26.7100	+0.150%	421,115	+10.333%
2026-04-10	26.9300	26.9950	26.5800	26.6700	-1.039%	382,068	+10.499%
2026-04-09	26.4800	27.0900	26.4800	26.9500	+1.012%	646,416	+9.351%
2026-04-08	26.5800	26.8300	26.4250	26.6800	+2.892%	994,560	+10.457%
2026-04-07	25.7900	26.0900	25.7900	25.9300	+0.154%	515,512	+13.652%
2026-04-06	25.5100	25.9600	25.5100	25.8900	+1.093%	481,961	+13.828%
2026-04-02	25.2300	25.6200	25.1100	25.6100	+0.510%	590,483	+15.072%
2026-04-01	25.3600	25.8250	25.3600	25.4800	+0.831%	549,466	+15.659%
2026-03-31	25.1600	25.4150	24.7800	25.2700	+2.184%	651,923	+16.620%
2026-03-30	24.8100	24.9500	24.6400	24.7300	+0.447%	610,319	+19.167%
2026-03-27	24.7700	25.2000	24.5100	24.6200	-1.362%	482,083	+19.699%
2026-03-26	24.6900	25.0050	24.6900	24.9600	+0.241%	469,952	+18.069%
2026-03-25	25.1900	25.2500	24.6600	24.9000	0.000%	760,370	+18.353%
2026-03-24	24.9500	25.5500	24.8300	24.9000	-0.638%	852,308	+18.353%
2026-03-23	25.0800	25.5300	24.8800	25.0600	+2.286%	746,462	+17.598%
2026-03-20	24.5600	24.7000	24.3100	24.5000	-0.122%	1,094,765	+20.286%
2026-03-19	24.0600	24.6700	23.8200	24.5300	+1.489%	747,242	+20.139%
2026-03-18	24.6100	24.7400	24.0900	24.1700	-2.501%	1,055,147	+21.928%
2026-03-17	25.2900	25.4300	24.7600	24.7900	-1.274%	682,833	+18.879%
2026-03-16	24.9200	25.1400	24.8400	25.1100	+1.742%	569,173	+17.364%
2026-03-13	25.0300	25.0550	24.6100	24.6800	-0.764%	420,295	+19.408%
2026-03-12	24.3700	24.9599	24.3100	24.8700	-0.040%	481,032	+18.496%
2026-03-11	25.0100	25.1600	24.6100	24.8800	-0.718%	515,102	+18.449%
2026-03-10	24.9200	25.7400	24.8100	25.0600	+0.080%	595,671	+17.598%
2026-03-09	24.7100	25.2000	24.1500	25.0400	-0.279%	540,116	+17.692%
2026-03-06	24.7000	25.1400	24.2700	25.1100	-0.633%	884,519	+17.364%
2026-03-05	25.4800	25.5200	25.0600	25.2700	-1.520%	502,867	+16.620%
2026-03-04	25.8600	26.0100	25.6600	25.6600	-0.543%	592,896	+14.848%
2026-03-03	25.0400	25.9800	24.7700	25.8000	+0.467%	841,280	+14.225%
2026-03-02	24.8800	26.0300	24.8300	25.6800	+1.262%	816,638	+14.759%
2026-02-27	25.4500	25.6700	24.9700	25.3600	-2.274%	786,167	+16.207%
2026-02-26	25.8500	26.4000	25.7500	25.9500	+0.232%	432,587	+13.565%
2026-02-25	25.5900	26.0100	25.2200	25.8900	+1.609%	379,558	+13.828%
2026-02-24	25.2900	25.6300	25.2400	25.4800	+0.394%	414,016	+15.659%
2026-02-23	26.4300	26.5800	25.0500	25.3800	-3.973%	802,310	+16.115%
2026-02-20	26.2200	26.5500	26.0300	26.4300	+0.839%	805,232	+11.502%
2026-02-19	26.1400	26.3650	25.9800	26.2100	-0.380%	363,236	+12.438%
2026-02-18	26.5700	26.8400	26.2000	26.3100	-0.867%	431,346	+12.011%
2026-02-17	26.6100	26.9150	26.4000	26.5400	-0.038%	406,956	+11.040%
2026-02-13	26.3500	26.6900	26.1300	26.5500	+0.416%	398,929	+10.998%
2026-02-12	26.6300	26.9900	25.9000	26.4400	-0.038%	608,443	+11.460%
2026-02-11	26.8800	27.3150	26.3500	26.4500	-1.600%	620,843	+11.418%
2026-02-10	27.2400	27.5700	26.7000	26.8800	-1.934%	1,124,309	+9.635%
2026-02-09	27.2200	27.6500	26.7201	27.4100	+0.513%	671,975	+7.516%
2026-02-06	26.6500	27.3450	26.6500	27.2700	+2.828%	1,217,821	+8.067%
2026-02-05	26.3000	26.7900	26.1300	26.5200	+0.683%	666,447	+11.124%
2026-02-04	25.9900	26.6250	25.9050	26.3400	+2.331%	902,315	+11.883%
2026-02-03	25.4000	26.0000	25.3050	25.7400	+1.179%	671,426	+14.491%
2026-02-02	24.8000	25.5500	24.5000	25.4400	+3.205%	734,689	+15.841%
2026-01-30	24.6400	24.8700	24.4600	24.6500	-0.122%	1,290,009	+19.554%
2026-01-29	24.4700	24.8400	24.2650	24.6800	+1.189%	974,972	+19.408%
2026-01-28	25.0500	25.3900	24.0500	24.3900	-2.635%	1,307,543	+20.828%
2026-01-27	24.8200	25.0900	24.7400	25.0500	+1.335%	613,929	+17.645%
2026-01-26	24.6100	24.8750	24.3100	24.7200	+0.447%	568,258	+19.215%
2026-01-23	25.2900	25.4700	24.5600	24.6100	-4.278%	560,605	+19.748%
2026-01-22	25.4900	26.0800	25.4900	25.7100	+0.863%	620,367	+14.625%
2026-01-21	24.5200	25.5800	24.5200	25.4900	+4.553%	583,026	+15.614%
2026-01-20	24.1600	24.5900	24.1600	24.3800	-0.082%	439,714	+20.878%
2026-01-16	24.8000	24.9700	24.3000	24.4000	-1.850%	633,485	+20.779%
2026-01-15	24.2400	24.8700	24.2000	24.8600	+2.727%	624,188	+18.544%
2026-01-14	23.7100	24.2200	23.7100	24.2000	+2.110%	626,419	+21.777%
2026-01-13	23.9300	24.0100	23.6500	23.7000	-0.671%	364,083	+24.346%
2026-01-12	23.8800	24.1100	23.6600	23.8600	-0.872%	389,383	+23.512%
2026-01-09	24.5500	24.6600	24.0400	24.0700	-1.915%	329,487	+22.435%
2026-01-08	23.7900	24.7200	23.7900	24.5400	+2.463%	373,854	+20.090%
2026-01-07	24.3000	24.3800	23.8400	23.9500	-1.400%	375,185	+23.048%
2026-01-06	24.1000	24.3500	23.9100	24.2900	+0.372%	401,420	+21.326%
2026-01-05	23.8400	24.5400	23.8400	24.2000	+1.255%	798,009	+21.777%
2026-01-02	23.8300	24.0600	23.4750	23.9000	+0.462%	557,856	+23.305%
2025-12-31	24.0700	24.1150	23.7600	23.7900	-0.958%	390,581	+23.876%
2025-12-30	24.2500	24.3615	24.0032	24.0200	-1.030%	259,983	+22.689%
2025-12-29	24.4100	24.4600	24.2200	24.2700	-0.533%	291,623	+21.426%
2025-12-26	24.3300	24.5300	24.3200	24.4000	+0.082%	327,484	+20.779%
2025-12-24	24.3400	24.5800	24.2500	24.3800	+0.164%	261,742	+20.878%
2025-12-23	24.5500	24.7300	24.3200	24.3400	-1.298%	395,499	+21.076%
2025-12-22	25.0000	25.2600	24.6300	24.6600	-1.360%	548,334	+19.505%
2025-12-19	25.2200	25.4100	24.8000	25.0000	-1.186%	1,400,647	+17.880%
2025-12-18	25.3400	25.5150	25.2000	25.3000	+0.397%	373,079	+16.482%
2025-12-17	25.2200	25.6200	25.1650	25.2000	-0.277%	397,398	+16.944%
2025-12-16	25.3100	25.4600	25.1800	25.2700	+0.119%	440,302	+16.620%
2025-12-15	25.3700	25.4700	25.0900	25.2400	+0.278%	406,316	+16.759%
2025-12-12	25.1900	25.3800	25.0500	25.1700	+0.519%	387,267	+17.084%
2025-12-11	24.9800	25.2050	24.8200	25.0400	+0.643%	433,893	+17.692%
2025-12-10	24.1300	25.1600	24.1300	24.8800	+2.640%	1,127,944	+18.449%
2025-12-09	24.2900	24.6900	23.4800	24.2400	-0.206%	348,001	+21.576%
2025-12-08	24.2700	24.6500	24.1100	24.2900	+1.124%	573,358	+21.326%
2025-12-05	24.0400	24.3000	23.9800	24.0200	-0.662%	400,533	+22.689%
2025-12-04	24.1200	24.3000	23.8800	24.1800	+1.003%	367,165	+21.878%
2025-12-03	23.6200	24.0800	23.2700	23.9400	+1.872%	384,817	+23.099%
2025-12-02	23.7100	23.7800	23.4800	23.5000	-0.085%	301,478	+25.404%
2025-12-01	23.3000	23.9200	23.3000	23.5200	-0.085%	786,366	+25.298%
2025-11-28	23.9700	23.9700	23.4900	23.5400	-0.926%	217,833	+25.191%
2025-11-26	23.7900	23.9500	23.7100	23.7600	-0.876%	598,488	+24.032%
2025-11-25	23.3700	24.0700	23.3700	23.9700	+3.274%	359,190	+22.945%
2025-11-24	23.1900	23.3550	22.9350	23.2100	0.000%	335,032	+26.971%
2025-11-21	22.5000	23.4900	22.4350	23.2100	+3.524%	369,828	+26.971%
2025-11-20	22.7500	23.0300	22.3700	22.4200	-0.356%	300,590	+31.445%
2025-11-19	22.3400	22.6050	22.3000	22.5000	+0.671%	289,624	+30.978%
2025-11-18	22.1700	22.5300	22.1250	22.3500	+0.812%	377,959	+31.857%
2025-11-17	23.0600	23.1500	22.1200	22.1700	-4.275%	450,006	+32.927%
2025-11-14	22.9200	23.1800	22.7000	23.1600	+0.652%	311,030	+27.245%
2025-11-13	22.9800	23.3800	22.8900	23.0100	-0.605%	344,639	+28.075%
2025-11-12	22.9700	23.4400	22.9000	23.1500	+0.521%	389,858	+27.300%
2025-11-11	22.9300	23.1400	22.8000	23.0300	+0.480%	244,409	+27.964%
2025-11-10	23.0300	23.2200	22.8000	22.9200	-0.304%	334,792	+28.578%
2025-11-07	22.7800	23.0050	22.4700	22.9900	+1.011%	244,192	+28.186%
2025-11-06	22.9100	23.1900	22.7100	22.7600	-1.301%	282,714	+29.482%
2025-11-05	22.8300	23.1350	22.5600	23.0600	+1.765%	395,829	+27.797%
2025-11-04	22.5100	22.7000	22.3000	22.6600	-0.176%	545,883	+30.053%
2025-11-03	22.3700	22.7000	22.1500	22.7000	+1.521%	359,229	+29.824%
2025-10-31	22.2700	22.5400	22.1200	22.3600	-0.666%	405,891	+31.798%
2025-10-30	23.3100	23.3100	22.3800	22.5100	-0.089%	507,033	+30.920%
2025-10-29	22.5800	23.3000	22.3700	22.5300	-3.055%	798,595	+30.803%
2025-10-28	23.2200	23.4100	22.9800	23.2400	+0.172%	363,728	+26.807%
2025-10-27	23.4000	23.5900	23.0700	23.2000	-1.193%	359,381	+27.026%
2025-10-24	23.0500	23.5300	23.0400	23.4800	+1.294%	321,421	+25.511%
2025-10-23	23.2200	23.3400	23.0350	23.1800	-0.515%	338,124	+27.135%
2025-10-22	23.3000	23.6000	23.1700	23.3000	+0.215%	437,166	+26.481%
2025-10-21	23.1300	23.3800	23.1300	23.2500	-0.172%	320,400	+26.753%
2025-10-20	22.4800	23.3600	22.4700	23.2900	+3.649%	352,820	+26.535%
2025-10-17	22.4000	22.6600	22.1300	22.4700	+1.262%	602,275	+31.153%
2025-10-16	23.2100	23.2400	22.0000	22.1900	-4.846%	603,016	+32.808%
2025-10-15	23.7100	23.9600	23.2400	23.3200	-1.811%	473,747	+26.372%
2025-10-14	22.6100	23.7800	22.6100	23.7500	+4.212%	428,579	+24.084%
2025-10-13	22.8000	22.8200	22.4500	22.7900	+1.469%	294,844	+29.311%
2025-10-10	23.2000	23.6200	22.4200	22.4600	-3.564%	541,044	+31.211%
2025-10-09	23.2900	23.4200	23.1600	23.2900	-0.342%	273,403	+26.535%
2025-10-08	23.2000	23.3800	23.0750	23.3700	+0.820%	330,728	+26.102%
2025-10-07	23.4800	23.6500	23.1650	23.1800	-0.813%	471,210	+27.135%
2025-10-06	23.3100	23.7000	23.1900	23.3700	+0.863%	592,220	+26.102%
2025-10-03	23.1600	23.4800	23.1300	23.1700	+0.477%	635,282	+27.190%
2025-10-02	23.0200	23.1190	22.7300	23.0600	-0.087%	390,915	+27.797%
2025-10-01	23.0000	23.1700	22.8400	23.0800	-0.302%	391,783	+27.686%
2025-09-30	23.5200	24.1850	22.9250	23.1500	-1.489%	363,023	+27.300%
2025-09-29	23.9200	23.9300	23.4400	23.5000	-2.083%	615,555	+25.404%
2025-09-26	24.0900	24.2650	23.9000	24.0000	+0.042%	278,717	+22.792%
2025-09-25	24.0800	24.1600	23.8500	23.9900	-0.539%	379,583	+22.843%
2025-09-24	24.3400	24.4800	24.0600	24.1200	-0.782%	294,126	+22.181%
2025-09-23	24.6100	25.0000	24.2700	24.3100	-0.978%	381,735	+21.226%
2025-09-22	24.5900	24.7350	24.1430	24.5500	-0.768%	669,530	+20.041%
2025-09-19	25.1400	25.1400	24.6000	24.7400	-1.591%	2,430,787	+19.119%
2025-09-18	24.6100	25.1500	24.5406	25.1400	+2.612%	539,870	+17.224%
2025-09-17	24.5000	25.0800	24.3500	24.5000	+0.699%	569,166	+20.286%
2025-09-16	24.4900	24.5400	24.0200	24.3300	-0.450%	483,288	+21.126%
2025-09-15	24.6400	24.7400	24.3300	24.4400	-0.691%	418,712	+20.581%
2025-09-12	24.6000	24.7600	24.3900	24.6100	-0.081%	421,503	+19.748%
2025-09-11	24.6500	24.7800	24.5100	24.6300	-0.041%	445,640	+19.651%
2025-09-10	24.6100	24.9000	24.5000	24.6400	-0.243%	425,565	+19.602%
2025-09-09	24.8100	24.9100	24.5700	24.7000	-0.843%	673,367	+19.312%
2025-09-08	24.7100	24.9300	24.4500	24.9100	+0.932%	396,192	+18.306%
2025-09-05	24.8900	25.1800	24.5000	24.6800	-0.363%	373,563	+19.408%
2025-09-04	24.5600	24.7700	24.4100	24.7700	+1.433%	319,250	+18.975%
2025-09-03	24.4200	24.7800	24.3050	24.4200	-0.651%	463,176	+20.680%
2025-09-02	24.4200	24.6090	24.1200	24.5800	-0.486%	541,337	+19.894%
2025-08-29	24.6900	24.9800	24.5800	24.7000	+0.041%	505,171	+19.312%
2025-08-28	24.6500	24.8300	24.5000	24.6900	+0.162%	456,431	+19.360%
2025-08-27	24.3600	24.8300	24.3600	24.6500	+0.859%	504,532	+19.554%
2025-08-26	23.8400	24.4800	23.7900	24.4400	+2.217%	564,631	+20.581%
2025-08-25	24.0700	24.1750	23.9000	23.9100	-1.076%	265,710	+23.254%
2025-08-22	23.3300	24.2225	23.2200	24.1700	+4.226%	812,021	+21.928%
2025-08-21	23.0800	23.4350	23.0100	23.1900	-0.172%	412,645	+27.081%
2025-08-20	23.3200	23.4050	23.1100	23.2300	+0.172%	327,788	+26.862%
2025-08-19	23.2200	23.5550	22.9250	23.1900	0.000%	329,852	+27.081%
2025-08-18	23.1900	23.2950	23.0200	23.1900	-0.215%	262,594	+27.081%
2025-08-15	23.5500	23.5500	23.1900	23.2400	-0.853%	493,891	+26.807%
2025-08-14	23.3300	23.5650	23.3000	23.4400	-0.930%	405,680	+25.725%
2025-08-13	23.4100	23.7100	23.2500	23.6600	+1.763%	576,318	+24.556%
2025-08-12	22.5800	23.2700	22.5500	23.2500	+3.980%	672,975	+26.753%
2025-08-11	22.3600	22.4950	22.2400	22.3600	+0.269%	467,006	+31.798%
2025-08-08	22.2200	22.5000	22.0300	22.3000	+0.996%	450,679	+32.152%
2025-08-07	22.4000	22.4000	21.9600	22.0800	-0.764%	538,255	+33.469%
2025-08-06	22.4200	22.4350	22.1700	22.2500	-0.714%	510,346	+32.449%
2025-08-05	22.3400	22.4700	22.1100	22.4100	+0.448%	404,782	+31.504%
2025-08-04	22.2000	22.3300	22.0600	22.3100	+0.813%	306,787	+32.093%
2025-08-01	22.0100	22.1999	21.6300	22.1300	-0.851%	702,635	+33.168%
2025-07-31	22.4600	22.5800	22.2600	22.3200	-1.326%	360,969	+32.034%
2025-07-30	22.9800	23.1300	22.4700	22.6200	-0.702%	416,077	+30.283%
2025-07-29	23.1900	23.1900	22.7500	22.7800	-1.086%	461,157	+29.368%
2025-07-28	23.2200	23.2600	22.9691	23.0300	-0.818%	376,300	+27.964%
2025-07-25	23.2700	23.4600	23.0350	23.2200	-0.471%	648,725	+26.916%
2025-07-24	23.7300	23.7300	23.1350	23.3300	-1.478%	780,425	+26.318%
2025-07-23	24.2400	24.4850	23.3750	23.6800	-1.987%	802,846	+24.451%
2025-07-22	24.1400	24.5450	23.9900	24.1600	+0.083%	826,003	+21.978%
2025-07-21	24.0500	24.6300	24.0500	24.1400	-0.944%	436,021	+22.080%
2025-07-18	24.3300	24.4500	23.9400	24.3700	-0.164%	688,305	+20.927%
2025-07-17	24.1000	24.5700	24.1000	24.4100	+1.244%	536,256	+20.729%
2025-07-16	23.9000	24.2000	23.4800	24.1100	+1.816%	580,666	+22.231%
2025-07-15	24.3900	24.4300	23.6500	23.6800	-3.030%	622,799	+24.451%
2025-07-14	23.9000	24.4600	23.8750	24.4200	+1.920%	426,838	+20.680%
2025-07-11	24.0600	24.1400	23.9150	23.9600	-1.237%	321,810	+22.997%
2025-07-10	24.0700	24.3800	24.0300	24.2600	+0.041%	314,452	+21.476%
2025-07-09	24.3600	24.4550	24.0900	24.2500	-0.206%	375,851	+21.526%
2025-07-08	24.0900	24.6400	23.9550	24.3000	+1.250%	772,130	+21.276%
2025-07-07	24.2500	24.4350	23.7900	24.0000	-1.559%	600,883	+22.792%
2025-07-03	24.1800	24.4500	24.0850	24.3800	+1.414%	364,133	+20.878%
2025-07-02	23.9800	24.0550	23.7100	24.0400	+0.628%	525,140	+22.587%
2025-07-01	22.9800	24.0600	22.8700	23.8900	+4.392%	1,276,647	+23.357%
2025-06-30	23.2600	23.3800	22.8700	22.8850	-1.443%	802,868	+28.774%
2025-06-27	23.4400	23.6200	23.2100	23.2200	-0.854%	1,247,614	+26.916%
2025-06-26	22.9200	23.4850	22.8783	23.4200	+2.048%	383,040	+25.833%
2025-06-25	23.2100	23.2600	22.9200	22.9500	-1.120%	469,212	+28.410%
2025-06-24	23.1000	23.5200	23.0900	23.2100	+1.089%	609,637	+26.971%
2025-06-23	22.3000	23.0000	22.3000	22.9600	+2.683%	466,000	+28.354%
2025-06-20	22.5800	22.7800	22.3400	22.3600	-0.534%	1,100,291	+31.798%
2025-06-18	22.2500	22.6600	22.1450	22.4800	+1.079%	533,378	+31.094%
2025-06-17	22.1600	22.4450	22.1600	22.2400	-0.581%	468,624	+32.509%
2025-06-16	22.6900	22.6900	22.3100	22.3700	+0.314%	673,585	+31.739%
2025-06-13	22.5500	22.6799	22.2000	22.3000	-2.150%	601,993	+32.152%
2025-06-12	22.5400	22.8700	22.3000	22.7900	+0.264%	880,706	+29.311%
2025-06-11	23.1300	23.2050	22.5500	22.7300	-1.644%	554,250	+29.652%
2025-06-10	22.8500	23.3900	22.8200	23.1100	+1.271%	408,401	+27.521%
2025-06-09	22.8900	23.0400	22.7650	22.8200	+0.396%	764,116	+29.141%
2025-06-06	22.5500	22.8000	22.3950	22.7300	+2.249%	444,110	+29.652%
2025-06-05	22.4900	22.5199	22.0500	22.2300	-0.314%	491,651	+32.569%
2025-06-04	22.6400	22.8600	22.2100	22.3000	-1.719%	588,828	+32.152%
2025-06-03	22.2700	22.8500	22.0900	22.6900	+3.277%	655,007	+29.881%
2025-06-02	22.0300	22.0650	21.6700	21.9700	-0.678%	694,840	+34.137%
2025-05-30	22.2000	22.2600	21.8850	22.1200	-0.584%	605,826	+33.228%
2025-05-29	22.1200	22.2500	21.8950	22.2500	+0.861%	750,657	+32.449%
2025-05-28	22.2300	22.3100	21.9700	22.0600	-0.921%	694,480	+33.590%
2025-05-27	21.9400	22.2700	21.6800	22.2650	+3.031%	320,093	+32.360%
2025-05-23	21.4100	21.7500	21.4100	21.6100	-0.917%	420,903	+36.372%
2025-05-22	21.6400	21.9600	21.6100	21.8100	-0.229%	457,114	+35.122%
2025-05-21	22.2700	22.4200	21.7500	21.8600	-2.844%	564,416	+34.812%
2025-05-20	22.4000	22.6600	22.3400	22.5000	-0.177%	315,486	+30.978%
2025-05-19	22.2300	22.5500	22.0600	22.5400	+0.267%	272,891	+30.745%
2025-05-16	22.4200	22.5499	22.2800	22.4800	-0.399%	394,574	+31.094%
2025-05-15	22.3900	22.6300	22.2650	22.5700	+0.894%	401,500	+30.572%
2025-05-14	22.3900	22.5700	22.2374	22.3700	-0.666%	356,283	+31.739%
2025-05-13	22.5800	22.5800	22.3500	22.5200	+0.401%	385,933	+30.861%
2025-05-12	22.8200	22.9400	22.3800	22.4300	+2.843%	509,162	+31.387%
2025-05-09	22.1100	22.2300	21.7900	21.8100	-1.357%	298,624	+35.122%
2025-05-08	21.9200	22.2550	21.7000	22.1100	+2.172%	405,369	+33.288%
2025-05-07	21.8200	21.8500	21.5800	21.6400	+0.371%	462,002	+36.183%
2025-05-06	20.9100	21.7300	20.9100	21.5600	-0.691%	349,575	+36.688%
2025-05-05	21.5000	21.9700	21.3700	21.7100	+0.092%	310,179	+35.744%
2025-05-02	21.1600	21.7750	21.1600	21.6900	+2.796%	393,474	+35.869%
2025-05-01	20.7900	21.2300	20.6079	21.1000	+1.491%	511,197	+39.668%
2025-04-30	20.7200	20.9200	20.4600	20.7900	-0.953%	435,291	+41.751%
2025-04-29	20.8800	21.0500	20.6500	20.9900	+0.239%	693,398	+40.400%
2025-04-28	20.8000	20.9950	20.6200	20.9400	+1.306%	303,775	+40.735%
2025-04-25	20.4100	20.9900	20.3100	20.6700	-1.618%	464,464	+42.574%
2025-04-24	21.1100	21.1300	20.6000	21.0100	-1.129%	662,527	+40.267%
2025-04-23	20.8600	21.7600	20.4950	21.2500	+3.256%	814,161	+38.682%
2025-04-22	20.0900	20.6400	19.9100	20.5800	+3.469%	688,617	+43.197%
2025-04-21	19.7500	19.9600	19.5500	19.8900	-0.351%	549,133	+48.165%
2025-04-17	19.6800	20.1500	19.6800	19.9600	-0.200%	535,484	+47.645%
2025-04-16	19.4200	20.0300	19.4200	20.0000	+0.402%	588,191	+47.350%
2025-04-15	19.4200	20.0600	19.4200	19.9200	+2.575%	542,081	+47.942%
2025-04-14	19.7100	20.0350	19.0200	19.4200	-0.051%	521,738	+51.751%
2025-04-11	19.3600	19.5100	19.0000	19.4300	-0.665%	852,815	+51.673%