Dark

FBIZ
First Business Financial Services, Inc.
stock NASDAQ

At Close

Jul 21, 2026 3:59:53 PM EDT

66.17USD+0.654%(+0.43)91,564

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

65.74USD0.000%(0.00)100

After-hours

Jul 21, 2026 4:00:30 PM EDT

66.14USD-0.045%(-0.03)8,513

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	65.7300	66.3900	64.750000	66.1700	+0.654%	91,564	0.000%
2026-07-20	65.8800	65.8800	64.560000	65.7400	+0.061%	85,160	+0.654%
2026-07-17	65.7800	66.7700	64.850000	65.7000	-1.248%	77,423	+0.715%
2026-07-16	64.0600	66.6650	64.060000	66.5300	+3.856%	80,773	-0.541%
2026-07-15	63.3700	64.4750	63.010000	64.0600	+1.201%	70,891	+3.294%
2026-07-14	64.0400	64.2700	63.187500	63.3000	-0.628%	59,130	+4.534%
2026-07-13	63.2700	64.2500	63.090000	63.7000	0.000%	55,934	+3.878%
2026-07-10	62.9100	63.7550	62.610000	63.7000	+1.015%	45,337	+3.878%
2026-07-09	62.6300	63.6350	62.285000	63.0600	+0.687%	34,823	+4.932%
2026-07-08	62.4600	63.3200	61.920000	62.6300	-1.121%	55,880	+5.652%
2026-07-07	64.5400	64.9600	63.340000	63.3400	-1.585%	47,752	+4.468%
2026-07-06	63.8500	64.6000	63.300000	64.3600	+0.799%	59,719	+2.812%
2026-07-02	65.3300	65.4900	63.470000	63.8500	-1.405%	45,395	+3.634%
2026-07-01	63.5000	65.1500	62.625000	64.7600	+2.517%	63,923	+2.177%
2026-06-30	63.0000	63.5700	62.540000	63.1700	-0.063%	31,847	+4.749%
2026-06-29	63.2000	63.5700	62.400000	63.2100	-0.940%	51,384	+4.683%
2026-06-26	63.2200	63.8800	61.910000	63.8100	+1.414%	223,850	+3.698%
2026-06-25	62.6300	63.0400	62.070000	62.9200	+0.769%	42,395	+5.165%
2026-06-24	62.2500	63.2000	62.230000	62.4400	+0.661%	63,995	+5.974%
2026-06-23	60.6000	62.0300	60.490000	62.0300	+2.699%	57,391	+6.674%
2026-06-22	60.1700	61.0400	60.115000	60.4000	+0.099%	54,519	+9.553%
2026-06-18	60.3600	61.0600	59.660000	60.3400	+1.395%	69,647	+9.662%
2026-06-17	60.5200	60.5200	58.910000	59.5100	-0.751%	54,450	+11.191%
2026-06-16	59.5000	60.1600	59.090000	59.9600	+1.011%	26,092	+10.357%
2026-06-15	60.8600	61.3000	59.210000	59.3600	-2.079%	30,189	+11.472%
2026-06-12	60.1700	60.9900	60.170000	60.6200	+1.422%	28,095	+9.155%
2026-06-11	60.2000	60.3200	58.935000	59.7700	-0.533%	57,842	+10.708%
2026-06-10	59.5500	60.7500	59.500000	60.0900	+1.435%	53,777	+10.118%
2026-06-09	58.9900	60.1400	58.990000	59.2400	+1.404%	38,378	+11.698%
2026-06-08	58.4000	58.9600	57.695000	58.4200	+0.499%	21,528	+13.266%
2026-06-05	57.6700	58.8500	57.000000	58.1300	+0.745%	41,486	+13.831%
2026-06-04	56.2500	57.9900	56.250000	57.7000	+3.424%	30,800	+14.679%
2026-06-03	56.9000	57.2500	55.595000	55.7900	-2.839%	47,227	+18.605%
2026-06-02	56.1000	57.6500	55.240000	57.4200	+1.772%	31,802	+15.239%
2026-06-01	57.6600	57.6600	56.220000	56.4200	-1.912%	29,874	+17.281%
2026-05-29	57.4000	57.9500	57.380000	57.5200	+0.052%	20,811	+15.038%
2026-05-28	57.0700	57.6200	56.460000	57.4900	+0.402%	33,639	+15.098%
2026-05-27	57.5600	58.0000	56.930000	57.2600	-0.694%	22,802	+15.561%
2026-05-26	57.1800	58.3000	56.930000	57.6600	+1.016%	38,843	+14.759%
2026-05-22	57.3700	57.6500	56.760000	57.0800	-0.245%	42,093	+15.925%
2026-05-21	56.1400	57.2300	55.586653	57.2200	+1.472%	34,376	+15.641%
2026-05-20	55.3000	57.0000	55.300000	56.3900	+1.805%	36,169	+17.344%
2026-05-19	55.0000	55.6250	54.765000	55.3900	+0.308%	39,108	+19.462%
2026-05-18	54.4450	55.3500	54.445000	55.2200	+2.620%	23,590	+19.830%
2026-05-15	54.8300	54.8300	53.550000	53.8100	-1.950%	45,098	+22.970%
2026-05-14	54.8200	55.3500	54.820000	54.8800	+0.623%	20,215	+20.572%
2026-05-13	54.7000	54.7000	54.320000	54.5400	-0.890%	19,282	+21.324%
2026-05-12	55.2100	55.3213	54.355000	55.0300	-0.865%	19,948	+20.244%
2026-05-11	56.4900	56.5900	55.055000	55.5100	-1.908%	24,912	+19.204%
2026-05-08	56.5300	56.8600	56.230000	56.5900	-0.229%	21,006	+16.929%
2026-05-07	56.3000	56.8500	55.920000	56.7200	+0.603%	28,586	+16.661%
2026-05-06	56.4400	56.8100	56.220000	56.3800	-0.142%	23,078	+17.364%
2026-05-05	55.6700	56.9650	55.670000	56.4600	+1.656%	29,670	+17.198%
2026-05-04	56.2300	56.8625	55.150000	55.5400	-1.769%	31,763	+19.139%
2026-05-01	56.2000	57.1800	56.200000	56.5400	+0.605%	31,995	+17.032%
2026-04-30	56.4100	57.1800	55.940000	56.2000	-0.478%	36,000	+17.740%
2026-04-29	58.2900	58.2900	56.010000	56.4700	-2.621%	49,537	+17.177%
2026-04-28	57.3800	58.4700	54.185000	57.9900	+1.594%	43,627	+14.106%
2026-04-27	55.8300	57.5900	55.505000	57.0800	+1.874%	62,489	+15.925%
2026-04-24	56.5100	56.9700	54.650000	56.0300	-2.199%	45,231	+18.097%
2026-04-23	57.0100	57.7400	57.010000	57.2900	+0.035%	24,732	+15.500%
2026-04-22	57.3900	57.9500	57.065000	57.2700	-0.052%	34,606	+15.540%
2026-04-21	59.1400	59.3850	57.110000	57.3000	-2.534%	38,786	+15.480%
2026-04-20	59.3800	60.0300	58.765000	58.7900	-0.910%	44,588	+12.553%
2026-04-17	58.4500	60.5000	58.450000	59.3300	+2.399%	75,292	+11.529%
2026-04-16	58.0300	58.2150	57.510000	57.9400	-0.737%	115,457	+14.204%
2026-04-15	58.2800	59.0000	57.730000	58.3700	-0.120%	47,814	+13.363%
2026-04-14	58.6000	58.6850	57.850000	58.4400	-0.477%	40,513	+13.227%
2026-04-13	58.3500	58.8150	57.950000	58.7200	+0.205%	47,828	+12.687%
2026-04-10	59.2800	59.2900	58.070000	58.6000	-1.164%	68,431	+12.918%
2026-04-09	57.4600	59.5000	57.330000	59.2900	+2.525%	77,137	+11.604%
2026-04-08	58.1300	58.7800	57.560000	57.8300	+2.354%	43,044	+14.422%
2026-04-07	55.8900	56.7200	55.530000	56.5000	+0.965%	65,596	+17.115%
2026-04-06	55.0000	56.4800	53.850000	55.9600	+1.395%	81,999	+18.245%
2026-04-02	53.8100	55.4000	53.420000	55.1900	+1.192%	65,101	+19.895%
2026-04-01	54.0000	55.4850	54.000000	54.5400	+1.131%	27,542	+21.324%
2026-03-31	54.4800	54.5300	53.330000	53.9300	-0.333%	47,422	+22.696%
2026-03-30	53.2900	54.2750	53.150000	54.1100	+2.114%	27,260	+22.288%
2026-03-27	53.1100	53.6500	52.740000	52.9900	-0.842%	47,763	+24.873%
2026-03-26	52.9900	53.4700	52.770000	53.4400	+0.263%	18,588	+23.821%
2026-03-25	53.9300	54.2300	52.706000	53.3000	-0.745%	16,877	+24.146%
2026-03-24	52.7700	53.8900	52.770000	53.7000	+0.807%	20,796	+23.222%
2026-03-23	52.8500	54.4200	52.270000	53.2700	+3.057%	33,489	+24.216%
2026-03-20	52.3200	52.4500	50.750000	51.6900	-0.977%	76,969	+28.013%
2026-03-19	51.4450	53.5450	51.050000	52.2000	+1.124%	64,671	+26.762%
2026-03-18	51.8000	52.4450	51.200000	51.6200	-1.244%	45,469	+28.187%
2026-03-17	53.2300	53.3600	51.950000	52.2700	-0.797%	47,051	+26.593%
2026-03-16	52.8400	53.2300	51.905000	52.6900	+1.385%	30,746	+25.584%
2026-03-13	52.7000	53.1000	51.135000	51.9700	-0.991%	19,260	+27.323%
2026-03-12	51.4100	52.7800	51.410000	52.4900	+0.191%	26,296	+26.062%
2026-03-11	52.1700	53.2900	51.665000	52.3900	-0.380%	30,846	+26.303%
2026-03-10	52.4300	54.0000	52.430000	52.5900	-0.417%	42,399	+25.822%
2026-03-09	52.4400	53.2500	51.740000	52.8100	-0.882%	31,448	+25.298%
2026-03-06	52.6000	53.4000	51.821900	53.2800	-1.333%	37,974	+24.193%
2026-03-05	54.2700	55.6400	53.120000	54.0000	-1.532%	30,546	+22.537%
2026-03-04	55.0100	55.6400	54.780000	54.8400	+0.256%	21,127	+20.660%
2026-03-03	53.8400	55.3800	53.840000	54.7000	-0.401%	21,868	+20.969%
2026-03-02	53.6900	55.7050	52.070000	54.9200	+0.494%	21,813	+20.484%
2026-02-27	55.4000	55.4000	54.100000	54.6500	-2.706%	35,773	+21.080%
2026-02-26	56.9500	57.0100	55.880000	56.1700	-0.725%	30,577	+17.803%
2026-02-25	55.2200	56.6700	55.000000	56.5800	+2.519%	20,432	+16.949%
2026-02-24	55.0800	55.8100	54.430000	55.1900	+0.036%	30,572	+19.895%
2026-02-23	57.5000	58.0000	54.950000	55.1700	-4.649%	35,218	+19.938%
2026-02-20	57.0800	57.8600	56.990000	57.8600	+1.473%	92,363	+14.362%
2026-02-19	57.0500	57.9480	56.250000	57.0200	-0.697%	37,332	+16.047%
2026-02-18	58.7700	59.4900	56.910000	57.4200	-2.214%	38,393	+15.239%
2026-02-17	58.6000	59.0900	58.410000	58.7200	+0.617%	19,776	+12.687%
2026-02-13	57.4600	58.7900	57.460000	58.3600	-0.596%	26,069	+13.382%
2026-02-12	58.8000	58.8300	57.620000	58.7100	+0.531%	35,278	+12.707%
2026-02-11	59.8300	60.1600	58.220000	58.4000	-1.468%	19,684	+13.305%
2026-02-10	59.3400	59.5300	58.380000	59.2700	-0.654%	23,978	+11.642%
2026-02-09	59.8500	60.5350	59.430000	59.6600	-0.317%	36,642	+10.912%
2026-02-06	60.2000	60.4600	59.470000	59.8500	+0.571%	32,253	+10.560%
2026-02-05	60.2700	60.4300	58.750000	59.5100	+0.101%	23,093	+11.191%
2026-02-04	59.9300	60.4300	59.350000	59.4500	+0.202%	22,948	+11.304%
2026-02-03	58.9500	59.3900	58.090000	59.3300	+0.833%	26,895	+11.529%
2026-02-02	57.4900	59.1600	56.240000	58.8400	+2.652%	37,084	+12.458%
2026-01-30	56.6000	57.4500	56.600000	57.3200	+0.403%	25,718	+15.440%
2026-01-29	55.7300	57.9000	55.720000	57.0900	+2.976%	39,141	+15.905%
2026-01-28	55.9800	56.3500	55.305000	55.4400	-2.032%	30,782	+19.354%
2026-01-27	54.4100	57.3100	54.410000	56.5900	-0.018%	24,808	+16.929%
2026-01-26	56.6000	56.8300	56.080000	56.6000	-0.141%	16,477	+16.908%
2026-01-23	58.9400	58.9400	56.420000	56.6800	-3.507%	15,140	+16.743%
2026-01-22	59.0700	59.8550	56.805000	58.7400	-0.085%	27,216	+12.649%
2026-01-21	56.4050	58.7900	56.380000	58.7900	+4.851%	38,881	+12.553%
2026-01-20	55.6900	56.8250	55.240000	56.0700	-0.620%	26,018	+18.013%
2026-01-16	56.9200	57.8550	56.180000	56.4200	-1.484%	17,778	+17.281%
2026-01-15	55.6500	57.4450	55.640000	57.2700	+2.524%	22,257	+15.540%
2026-01-14	55.0900	55.9800	54.760000	55.8600	+1.379%	22,985	+18.457%
2026-01-13	54.6950	55.4850	54.695000	55.1000	+0.109%	14,695	+20.091%
2026-01-12	54.7900	55.3500	54.505000	55.0400	-0.109%	22,798	+20.222%
2026-01-09	55.4400	56.1050	54.410000	55.1000	-0.756%	29,271	+20.091%
2026-01-08	53.9400	55.8050	53.940000	55.5200	+2.473%	21,487	+19.182%
2026-01-07	53.9600	54.3000	53.710000	54.1800	-0.660%	14,957	+22.130%
2026-01-06	54.2700	54.7300	53.750000	54.5400	-0.238%	22,574	+21.324%
2026-01-05	53.6600	55.4850	53.310000	54.6700	+2.034%	26,617	+21.035%
2026-01-02	53.8800	54.9100	52.790000	53.5800	-1.326%	37,132	+23.498%
2025-12-31	54.5200	54.6200	53.900000	54.3000	-0.768%	19,137	+21.860%
2025-12-30	54.7600	55.0200	54.200000	54.7200	-0.310%	17,646	+20.925%
2025-12-29	54.8600	55.1700	54.235000	54.8900	-0.992%	18,806	+20.550%
2025-12-26	55.4450	55.8800	55.010000	55.4400	-0.180%	13,818	+19.354%
2025-12-24	55.6800	55.8950	55.410000	55.5400	-0.395%	10,607	+19.139%
2025-12-23	55.6700	56.3200	53.480100	55.7600	-0.393%	27,293	+18.669%
2025-12-22	57.0162	57.0162	55.890000	55.9800	-1.548%	26,887	+18.203%
2025-12-19	57.9700	57.9700	56.390000	56.8600	-1.915%	44,574	+16.374%
2025-12-18	57.5400	58.4100	56.885000	57.9700	+0.660%	39,400	+14.145%
2025-12-17	57.4500	58.1400	57.315000	57.5900	+0.157%	25,813	+14.898%
2025-12-16	57.8400	58.2700	57.010000	57.5000	-0.708%	38,297	+15.078%
2025-12-15	57.8000	58.3350	57.505000	57.9100	+1.171%	29,569	+14.264%
2025-12-12	57.0450	57.6700	55.145000	57.2400	-0.331%	33,665	+15.601%
2025-12-11	56.3000	57.6500	56.300000	57.4300	+1.538%	25,797	+15.219%
2025-12-10	54.5400	57.2850	54.540000	56.5600	+3.894%	46,780	+16.991%
2025-12-09	54.2100	55.1800	54.055000	54.4400	+0.406%	25,958	+21.547%
2025-12-08	53.3450	54.5000	53.345000	54.2200	+0.556%	21,885	+22.040%
2025-12-05	53.9250	54.1400	53.670000	53.9200	-0.791%	14,693	+22.719%
2025-12-04	54.2500	54.7800	53.950000	54.3500	-0.257%	25,401	+21.748%
2025-12-03	52.7600	54.5000	52.690000	54.4900	+3.495%	36,747	+21.435%
2025-12-02	53.5300	53.8100	52.645000	52.6500	-0.623%	23,932	+25.679%
2025-12-01	52.6800	53.4600	52.240000	52.9800	+1.455%	26,097	+24.896%
2025-11-28	52.4000	52.4000	51.885000	52.2200	-0.590%	9,586	+26.714%
2025-11-26	52.1800	52.7200	51.650000	52.5300	-0.133%	28,985	+25.966%
2025-11-25	51.1000	52.9800	50.700000	52.6000	+3.036%	25,987	+25.798%
2025-11-24	51.1500	51.4400	50.620000	51.0500	-0.951%	17,108	+29.618%
2025-11-21	50.0200	51.8200	49.570000	51.5400	+3.349%	25,507	+28.386%
2025-11-20	50.4800	50.4800	49.535000	49.8700	+0.141%	15,053	+32.685%
2025-11-19	50.1300	50.1346	49.360000	49.8000	-0.994%	16,863	+32.871%
2025-11-18	49.9902	50.6200	49.990200	50.3000	-0.079%	10,743	+31.551%
2025-11-17	51.8300	52.1900	50.240000	50.3400	-3.692%	15,575	+31.446%
2025-11-14	51.7400	52.5000	51.635000	52.2700	-0.891%	11,563	+26.593%
2025-11-13	52.8050	53.1700	52.231800	52.7400	+0.285%	27,208	+25.465%
2025-11-12	52.4800	52.9600	52.210000	52.5900	+0.401%	21,756	+25.822%
2025-11-11	52.2548	52.7200	51.930000	52.3800	+0.615%	11,596	+26.327%
2025-11-10	51.5600	52.2700	50.795000	52.0600	+1.166%	16,134	+27.103%
2025-11-07	51.4000	51.9100	51.300000	51.4600	+0.117%	13,705	+28.585%
2025-11-06	51.4600	52.1200	51.000000	51.4000	-1.002%	23,767	+28.735%
2025-11-05	51.0600	52.3899	51.020000	51.9200	+2.670%	24,451	+27.446%
2025-11-04	50.4800	50.8800	50.180000	50.5700	-0.492%	18,601	+30.848%
2025-11-03	51.0500	51.4700	49.984100	50.8200	+0.415%	38,639	+30.205%
2025-10-31	49.7200	51.2100	47.865000	50.6100	+3.033%	54,617	+30.745%
2025-10-30	49.2800	50.1050	49.030000	49.1200	-0.928%	25,596	+34.711%
2025-10-29	49.8600	50.6200	48.820000	49.5800	-1.018%	36,693	+33.461%
2025-10-28	49.8000	50.7301	49.800000	50.0900	-0.279%	19,599	+32.102%
2025-10-27	50.8500	50.8500	50.110000	50.2300	-0.751%	15,262	+31.734%
2025-10-24	49.9600	50.7500	49.960000	50.6100	+1.729%	10,660	+30.745%
2025-10-23	49.3450	50.1400	49.150000	49.7500	-0.161%	34,901	+33.005%
2025-10-22	49.9700	50.2900	49.460000	49.8300	+0.060%	26,080	+32.791%
2025-10-21	49.5700	49.8200	49.390000	49.8000	-0.060%	19,593	+32.871%
2025-10-20	48.7600	49.8300	48.740000	49.8300	+2.636%	26,920	+32.791%
2025-10-17	47.9900	48.9200	47.990000	48.5500	+1.825%	40,477	+36.292%
2025-10-16	49.8600	49.9600	46.900100	47.6800	-4.659%	48,118	+38.779%
2025-10-15	50.9100	50.9100	49.460000	50.0100	-1.341%	32,401	+32.314%
2025-10-14	48.3900	50.9050	48.390000	50.6900	+3.365%	31,042	+30.539%
2025-10-13	49.4300	49.7500	46.070000	49.0400	+0.657%	45,512	+34.931%
2025-10-10	50.1800	50.2370	48.720000	48.7200	-3.218%	20,808	+35.817%
2025-10-09	50.3000	50.6400	49.000000	50.3400	+0.040%	21,801	+31.446%
2025-10-08	50.2900	50.5400	49.980000	50.3200	+0.339%	18,685	+31.498%
2025-10-07	51.0650	51.9436	50.120000	50.1500	-1.647%	32,302	+31.944%
2025-10-06	50.6000	51.5200	50.416400	50.9900	+1.533%	31,011	+29.771%
2025-10-03	49.9800	50.7100	49.800000	50.2200	+1.077%	26,758	+31.760%
2025-10-02	49.7800	49.9800	49.230000	49.6850	-0.670%	34,650	+33.179%
2025-10-01	50.9600	51.2138	49.890000	50.0200	-2.419%	56,454	+32.287%
2025-09-30	50.8200	51.5100	50.495000	51.2600	+0.490%	125,857	+29.087%
2025-09-29	51.8900	51.8900	50.700000	51.0100	-1.753%	36,829	+29.720%
2025-09-26	51.5150	51.9300	51.225000	51.9200	+0.972%	30,139	+27.446%
2025-09-25	51.2100	51.8000	51.120000	51.4200	+0.039%	31,879	+28.685%
2025-09-24	51.4000	51.6700	51.140000	51.4000	-0.580%	37,370	+28.735%
2025-09-23	51.8700	52.2400	51.220000	51.7000	+0.427%	31,204	+27.988%
2025-09-22	51.8300	52.0550	51.090000	51.4800	-1.568%	47,158	+28.535%
2025-09-19	52.4900	52.4900	51.545000	52.3000	-0.731%	109,167	+26.520%
2025-09-18	52.2000	52.8000	51.370000	52.6850	+2.680%	37,290	+25.596%
2025-09-17	51.0000	52.8300	51.000000	51.3100	+0.598%	35,091	+28.961%
2025-09-16	51.7300	51.7300	50.735000	51.0050	-1.781%	18,900	+29.732%
2025-09-15	51.7000	52.0000	51.575000	51.9300	+0.270%	21,606	+27.422%
2025-09-12	51.8500	52.0400	51.570000	51.7900	-1.427%	19,102	+27.766%
2025-09-11	51.7400	52.5400	51.720000	52.5400	+1.546%	23,716	+25.942%
2025-09-10	51.7500	51.9700	51.285000	51.7400	-0.077%	18,851	+27.889%
2025-09-09	52.0600	52.0600	51.615000	51.7800	-0.918%	14,781	+27.791%
2025-09-08	52.2700	52.3700	51.530000	52.2600	+0.481%	18,779	+26.617%
2025-09-05	52.6900	53.4700	51.580000	52.0100	-0.593%	26,454	+27.226%
2025-09-04	51.9800	52.4800	51.640000	52.3200	+1.180%	18,061	+26.472%
2025-09-03	51.5200	51.9400	50.930000	51.7100	-0.174%	24,114	+27.964%
2025-09-02	51.7900	51.9300	51.360000	51.8000	-0.994%	30,968	+27.741%
2025-08-29	52.4400	52.6100	52.105000	52.3200	-0.115%	23,174	+26.472%
2025-08-28	52.2900	52.6600	51.761900	52.3800	-0.210%	20,001	+26.327%
2025-08-27	51.8700	52.8800	51.870000	52.4900	+0.826%	24,273	+26.062%
2025-08-26	51.8300	52.3200	51.715000	52.0600	+1.068%	25,089	+27.103%
2025-08-25	51.8900	52.3750	51.315000	51.5100	-1.094%	17,692	+28.460%
2025-08-22	49.6900	52.3450	49.690000	52.0800	+5.553%	46,966	+27.055%
2025-08-21	49.4300	49.6900	48.990000	49.3400	-0.904%	18,854	+34.110%
2025-08-20	49.9300	49.9420	49.190000	49.7900	+0.627%	21,613	+32.898%
2025-08-19	49.2500	50.1400	49.015000	49.4800	+1.103%	33,252	+33.731%
2025-08-18	49.1600	49.2950	48.940000	48.9400	-1.211%	16,833	+35.206%
2025-08-15	50.0000	50.0000	49.000000	49.5400	-0.542%	124,492	+33.569%
2025-08-14	49.3900	50.0200	49.110000	49.8100	-0.440%	25,509	+32.845%
2025-08-13	50.0000	50.2100	49.790000	50.0300	+1.255%	24,765	+32.261%
2025-08-12	47.7100	49.4700	47.710000	49.4100	+4.483%	30,109	+33.920%
2025-08-11	47.1300	47.4450	46.945000	47.2900	+0.106%	17,533	+39.924%
2025-08-08	46.9500	47.2850	46.765000	47.2400	+1.178%	26,529	+40.072%
2025-08-07	47.0100	47.2000	46.545000	46.6900	-0.427%	37,197	+41.722%
2025-08-06	46.6300	47.0100	46.630000	46.8900	-0.192%	24,280	+41.118%
2025-08-05	46.9400	47.1200	46.065000	46.9800	+0.043%	42,317	+40.847%
2025-08-04	47.5100	48.2450	46.621800	46.9600	+0.149%	41,971	+40.907%
2025-08-01	47.6200	47.7300	45.900000	46.8900	-1.533%	87,879	+41.118%
2025-07-31	47.3700	47.9000	46.510000	47.6200	-0.126%	46,929	+38.954%
2025-07-30	47.9100	48.6999	47.490000	47.6800	-0.188%	61,874	+38.779%
2025-07-29	48.8100	48.9200	47.770000	47.7700	-2.111%	42,920	+38.518%
2025-07-28	48.3000	49.4982	47.600000	48.8000	+0.432%	45,573	+35.594%
2025-07-25	51.5800	51.5800	48.350000	48.5900	-5.669%	56,266	+36.180%
2025-07-24	53.1380	53.1380	51.500000	51.5100	-3.720%	37,796	+28.460%
2025-07-23	54.0700	54.0700	53.180000	53.5000	-0.335%	20,724	+23.682%
2025-07-22	54.0000	54.4850	53.680000	53.6800	-0.242%	29,440	+23.268%
2025-07-21	54.0200	54.3300	53.600000	53.8100	+0.186%	19,787	+22.970%
2025-07-18	54.4800	54.7800	53.370000	53.7100	-0.647%	26,422	+23.199%
2025-07-17	53.4300	54.3000	53.430000	54.0600	+1.426%	29,329	+22.401%
2025-07-16	52.7500	53.3150	51.850000	53.3000	+1.215%	51,869	+24.146%
2025-07-15	54.3200	54.7600	52.410000	52.6600	-2.967%	60,950	+25.655%
2025-07-14	53.0800	54.2700	52.850000	54.2700	+2.706%	33,672	+21.927%
2025-07-11	53.5300	53.5300	52.590000	52.8400	-1.638%	88,198	+25.227%
2025-07-10	53.3800	54.1100	52.110000	53.7200	-0.241%	34,765	+23.176%
2025-07-09	54.2100	54.2200	53.460000	53.8500	+0.279%	41,314	+22.878%
2025-07-08	53.9900	54.2000	53.580000	53.7000	-0.074%	48,557	+23.222%
2025-07-07	54.4000	54.9400	53.570000	53.7400	-1.737%	83,346	+23.130%
2025-07-03	53.4000	55.0000	53.340000	54.6900	+2.704%	57,439	+20.991%
2025-07-02	52.3700	53.5200	52.020000	53.2500	+1.855%	99,806	+24.263%
2025-07-01	51.6650	52.8600	51.505000	52.2800	+3.198%	59,719	+26.568%
2025-06-30	51.1400	51.3700	50.540000	50.6600	-0.491%	68,380	+30.616%
2025-06-27	50.7800	51.4750	50.570000	50.9100	+0.573%	102,500	+29.974%
2025-06-26	49.1500	50.7300	49.010000	50.6200	+2.928%	51,417	+30.719%
2025-06-25	48.7500	49.3050	48.725000	49.1800	-0.486%	64,601	+34.547%
2025-06-24	49.2000	50.3100	49.200000	49.4200	+0.529%	47,899	+33.893%
2025-06-23	47.0800	49.1600	47.070000	49.1600	+4.263%	56,583	+34.601%
2025-06-20	47.5900	47.8400	47.030000	47.1500	-0.117%	83,595	+40.339%
2025-06-18	46.5100	47.7700	46.440000	47.2050	+0.887%	66,580	+40.176%
2025-06-17	46.5000	47.1050	46.500000	46.7900	-0.043%	43,798	+41.419%
2025-06-16	48.0700	48.0700	46.810000	46.8100	-1.660%	32,503	+41.359%
2025-06-13	48.4000	48.7200	47.590000	47.6000	-2.698%	38,437	+39.013%
2025-06-12	48.7800	49.1100	48.110000	48.9200	-0.529%	32,288	+35.262%
2025-06-11	49.4300	49.6200	48.780000	49.1800	+0.143%	52,578	+34.547%
2025-06-10	48.3600	49.3400	48.360000	49.1100	+1.909%	43,273	+34.738%
2025-06-09	47.9000	48.4400	47.480000	48.1900	+0.396%	85,865	+37.311%
2025-06-06	47.2700	48.0600	47.000000	48.0000	+2.564%	54,976	+37.854%
2025-06-05	47.4300	47.4300	46.630000	46.8000	-0.447%	28,187	+41.389%
2025-06-04	48.0500	48.3900	46.950000	47.0100	-2.266%	45,815	+40.757%
2025-06-03	47.8800	48.7800	47.400000	48.1000	+0.187%	43,018	+37.568%
2025-06-02	48.7400	49.0000	47.330000	48.0100	-1.558%	54,644	+37.825%
2025-05-30	48.8000	49.2100	48.300000	48.7700	-0.225%	60,474	+35.678%
2025-05-29	48.6500	48.8800	47.880000	48.8800	+1.243%	47,990	+35.372%
2025-05-28	48.9000	48.9000	47.750000	48.2800	-1.187%	57,200	+37.055%
2025-05-27	48.1400	49.3200	47.650000	48.8600	+2.325%	60,770	+35.428%
2025-05-23	47.0200	49.5800	47.000000	47.7500	+0.063%	52,845	+38.576%
2025-05-22	47.9900	48.5200	47.620000	47.7200	-0.563%	20,708	+38.663%
2025-05-21	48.7100	49.2500	47.910000	47.9900	-2.380%	20,977	+37.883%
2025-05-20	49.6208	49.6208	49.160000	49.1600	-0.987%	11,245	+34.601%
2025-05-19	48.5400	49.9400	48.420000	49.6500	+0.547%	22,527	+33.273%
2025-05-16	49.7700	49.9700	49.250000	49.3800	-1.121%	31,858	+34.002%
2025-05-15	49.1400	50.1900	48.990000	49.9400	+0.787%	50,567	+32.499%
2025-05-14	48.9000	49.9862	46.510000	49.5500	+0.527%	55,702	+33.542%
2025-05-13	47.9000	49.5600	47.850000	49.2900	+3.182%	26,518	+34.246%
2025-05-12	48.9400	49.9400	47.280000	47.7700	+0.399%	57,487	+38.518%
2025-05-09	47.6900	48.3800	47.570000	47.5800	-2.119%	21,162	+39.071%
2025-05-08	48.5500	49.0000	48.075000	48.6100	+0.934%	18,805	+36.124%
2025-05-07	49.0000	49.3700	47.730000	48.1600	-0.496%	19,992	+37.396%
2025-05-06	48.1800	49.0400	47.690000	48.4000	-0.534%	18,645	+36.715%
2025-05-05	49.5500	49.9300	48.420000	48.6600	-2.053%	29,150	+35.984%
2025-05-02	48.3700	50.0300	48.370000	49.6800	+3.803%	15,394	+33.192%
2025-05-01	48.1100	48.4400	47.770000	47.8600	-0.582%	18,398	+38.257%
2025-04-30	47.1500	48.6200	46.860000	48.1400	-0.742%	18,896	+37.453%
2025-04-29	47.1800	48.7800	47.180000	48.5000	+1.698%	19,901	+36.433%
2025-04-28	47.9200	48.1500	47.140000	47.6900	-0.418%	23,040	+38.750%
2025-04-25	48.9600	48.9600	46.780000	47.8900	-4.086%	41,507	+38.171%
2025-04-24	49.0600	49.9300	48.350000	49.9300	+2.610%	19,055	+32.526%
2025-04-23	48.9800	51.3550	48.100000	48.6600	+0.021%	24,110	+35.984%
2025-04-22	47.3800	48.8700	47.072800	48.6500	+4.466%	36,325	+36.012%
2025-04-21	46.9700	47.0600	45.920000	46.5700	-1.668%	22,956	+42.087%
2025-04-17	46.4400	47.3699	46.440000	47.3600	+1.948%	29,201	+39.717%
2025-04-16	46.0800	46.6700	45.610000	46.4550	+1.519%	20,138	+42.439%
2025-04-15	46.4600	46.5200	45.730000	45.7600	+0.131%	19,913	+44.602%
2025-04-14	45.1900	45.9900	44.120000	45.7000	+1.465%	24,271	+44.792%
2025-04-11	44.3600	45.2337	43.610000	45.0400	+0.987%	17,862	+46.914%
2025-04-10	46.0900	46.1300	44.010000	44.6000	-5.708%	24,812	+48.363%
2025-04-09	44.4800	48.6550	43.650000	47.3000	+5.817%	56,556	+39.894%
2025-04-08	45.6600	45.6600	43.750000	44.7000	+0.676%	21,248	+48.031%
2025-04-07	43.7200	45.4059	42.750000	44.4000	-0.157%	29,327	+49.032%
2025-04-04	43.4200	44.9500	42.175800	44.4700	-0.448%	46,044	+48.797%
2025-04-03	45.1400	45.7100	44.010000	44.6700	-6.704%	28,547	+48.131%
2025-04-02	47.0000	48.8850	46.960000	47.8800	+0.209%	23,675	+38.200%
2025-04-01	46.9000	48.3059	46.380000	47.7800	+1.336%	20,581	+38.489%
2025-03-31	47.1200	47.5800	46.600000	47.1500	-1.029%	53,925	+40.339%
2025-03-28	48.8200	48.8200	46.970000	47.6400	-2.497%	26,616	+38.896%
2025-03-27	48.6600	48.9100	47.830000	48.8600	+0.473%	23,278	+35.428%
2025-03-26	48.6100	49.1350	48.030000	48.6300	+0.642%	20,851	+36.068%
2025-03-25	48.7700	50.0950	48.160000	48.3200	-1.508%	20,635	+36.941%
2025-03-24	48.3600	49.4000	48.100000	49.0600	+3.306%	22,748	+34.876%
2025-03-21	48.0800	48.1400	47.490000	47.4900	-2.203%	58,848	+39.335%
2025-03-20	48.0000	49.1500	48.000000	48.5600	-0.144%	67,549	+36.264%
2025-03-19	47.7000	48.6600	47.470000	48.6300	+1.313%	46,002	+36.068%
2025-03-18	47.0200	48.4100	46.880000	48.0000	+0.946%	31,507	+37.854%
2025-03-17	47.0400	47.9700	47.040000	47.5500	+0.338%	25,705	+39.159%
2025-03-14	47.0700	47.4950	46.585000	47.3900	+1.521%	20,691	+39.629%
2025-03-13	47.6800	48.5000	46.680000	46.6800	-0.934%	15,855	+41.752%
2025-03-12	47.0300	47.6950	46.310000	47.1200	+0.641%	23,243	+40.429%
2025-03-11	46.7400	47.5200	46.335000	46.8200	+0.343%	18,611	+41.328%
2025-03-10	48.1900	48.6700	46.400000	46.6600	-4.698%	33,507	+41.813%
2025-03-07	48.9200	49.6067	48.090000	48.9600	-0.204%	27,381	+35.151%
2025-03-06	49.1200	49.3350	48.190000	49.0600	-1.466%	26,076	+34.876%
2025-03-05	50.3800	50.6500	49.570000	49.7900	-1.601%	30,621	+32.898%
2025-03-04	51.5800	52.1300	50.450000	50.6000	-3.195%	27,928	+30.771%
2025-03-03	53.2900	53.8400	51.700000	52.2700	-1.637%	29,283	+26.593%
2025-02-28	52.6200	53.5600	52.620000	53.1400	+1.451%	29,874	+24.520%
2025-02-27	51.9200	52.8800	51.697500	52.3800	+0.460%	18,852	+26.327%
2025-02-26	52.0400	52.7700	51.550000	52.1400	+0.192%	27,684	+26.908%
2025-02-25	51.8100	52.7600	51.810000	52.0400	+0.638%	21,067	+27.152%
2025-02-24	52.5900	52.5900	51.590000	51.7100	-0.710%	28,544	+27.964%
2025-02-21	53.9900	54.1200	51.830000	52.0800	-2.527%	21,444	+27.055%
2025-02-20	53.8200	54.8600	52.490000	53.4300	-1.402%	29,885	+23.844%
2025-02-19	53.9000	54.3400	53.470000	54.1900	-0.147%	16,833	+22.107%
2025-02-18	52.6100	54.3200	52.610000	54.2700	+2.872%	35,660	+21.927%
2025-02-14	53.4000	53.8500	52.640000	52.7550	-1.632%	16,613	+25.429%
2025-02-13	54.4700	54.4700	53.000000	53.6300	-0.850%	64,234	+23.382%
2025-02-12	54.6200	54.6200	53.680000	54.0900	-2.453%	46,081	+22.333%
2025-02-11	54.0500	55.4500	54.050000	55.4500	+1.799%	49,946	+19.333%
2025-02-10	54.9700	55.4200	54.470000	54.4700	-1.143%	39,913	+21.480%
2025-02-07	56.4600	56.4600	54.310000	55.1000	-2.218%	35,987	+20.091%
2025-02-06	55.0450	56.3800	55.045000	56.3500	+2.810%	49,110	+17.427%
2025-02-05	54.8700	54.9500	53.750000	54.8100	+1.312%	32,213	+20.726%
2025-02-04	53.2300	54.4100	52.250000	54.1000	+3.028%	45,421	+22.311%
2025-02-03	51.9100	53.7900	51.510000	52.5100	+1.645%	54,254	+26.014%
2025-01-31	49.9000	52.9800	49.890000	51.6600	+4.258%	43,604	+28.087%
2025-01-30	49.3600	49.5500	48.510000	49.5500	+1.579%	24,234	+33.542%
2025-01-29	48.9900	49.2200	47.920000	48.7800	+0.432%	34,503	+35.650%