FBIZ
First Business Financial Services, Inc.
stockNASDAQ
Market OpenOct 21, 2026 11:31:34 AM EDT
70.72USD-0.387%(-0.28)7,704
Pre-marketOct 21, 2026 9:06:30 AM EDT
71.10USD+0.141%(+0.10)
FBIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 71.06 | 71.23 | 70.62 | 70.72 | -0.394% | 7,704 | 0.000% | |
| 2026-10-20 | 70.04 | 71.73 | 70.04 | 71.00 | +1.719% | 78,395 | -0.394% | |
| 2026-10-19 | 70.30 | 70.65 | 69.40 | 69.80 | -1.021% | 45,435 | +1.318% | |
| 2026-10-16 | 70.22 | 71.55 | 70.00 | 70.52 | +0.628% | 60,744 | +0.284% | |
| 2026-10-15 | 69.77 | 71.09 | 69.55 | 70.08 | +1.126% | 71,081 | +0.913% | |
| 2026-10-14 | 68.82 | 70.09 | 68.51 | 69.30 | -0.943% | 89,458 | +2.049% | |
| 2026-10-13 | 70.55 | 71.00 | 69.17 | 69.96 | -0.271% | 50,019 | +1.086% | |
| 2026-10-12 | 69.33 | 70.71 | 69.33 | 70.15 | +1.139% | 87,787 | +0.813% | |
| 2026-10-09 | 70.73 | 70.73 | 68.95 | 69.36 | -1.770% | 106,698 | +1.961% | |
| 2026-10-08 | 69.95 | 70.98 | 69.66 | 70.61 | +0.728% | 41,487 | +0.156% | |
| 2026-10-07 | 69.94 | 70.71 | 68.00 | 70.10 | -0.863% | 73,054 | +0.884% | |
| 2026-10-06 | 70.95 | 71.50 | 70.61 | 70.71 | +0.099% | 72,919 | +0.014% | |
| 2026-10-05 | 71.00 | 71.05 | 70.08 | 70.64 | -0.409% | 60,700 | +0.113% | |
| 2026-10-02 | 69.92 | 71.05 | 69.92 | 70.93 | +2.072% | 46,214 | -0.296% | |
| 2026-10-01 | 68.67 | 69.72 | 67.54 | 69.49 | +1.032% | 44,281 | +1.770% | |
| 2026-09-30 | 68.95 | 69.14 | 67.90 | 68.78 | -0.247% | 95,345 | +2.821% | |
| 2026-09-29 | 69.56 | 70.04 | 68.63 | 68.95 | -0.677% | 45,657 | +2.567% | |
| 2026-09-28 | 70.55 | 70.55 | 69.42 | 69.42 | -1.574% | 53,030 | +1.873% | |
| 2026-09-25 | 70.20 | 71.11 | 70.20 | 70.53 | +0.470% | 46,083 | +0.269% | |
| 2026-09-24 | 69.55 | 70.53 | 68.93 | 70.20 | +1.269% | 184,399 | +0.741% | |
| 2026-09-23 | 69.55 | 70.13 | 69.28 | 69.32 | -1.310% | 35,600 | +2.020% | |
| 2026-09-22 | 71.44 | 71.49 | 70.24 | 70.24 | -1.210% | 50,450 | +0.683% | |
| 2026-09-21 | 71.15 | 71.48 | 70.78 | 71.10 | +0.424% | 45,068 | -0.534% | |
| 2026-09-18 | 71.02 | 71.93 | 70.24 | 70.80 | -0.965% | 166,441 | -0.113% | |
| 2026-09-17 | 72.20 | 72.28 | 71.01 | 71.49 | -0.237% | 36,006 | -1.077% | |
| 2026-09-16 | 72.85 | 72.85 | 70.85 | 71.66 | -1.633% | 54,001 | -1.312% | |
| 2026-09-15 | 72.60 | 73.00 | 72.11 | 72.85 | +0.317% | 37,662 | -2.924% | |
| 2026-09-14 | 72.51 | 73.74 | 72.20 | 72.62 | -0.192% | 50,589 | -2.616% | |
| 2026-09-11 | 72.47 | 72.90 | 71.73 | 72.76 | +0.678% | 48,684 | -2.804% | |
| 2026-09-10 | 71.55 | 72.27 | 70.98 | 72.27 | +1.006% | 33,464 | -2.145% | |
| 2026-09-09 | 71.66 | 72.44 | 71.25 | 71.55 | -0.955% | 43,254 | -1.160% | |
| 2026-09-08 | 72.75 | 72.96 | 71.82 | 72.24 | -0.810% | 32,303 | -2.104% | |
| 2026-09-04 | 71.71 | 73.05 | 71.71 | 72.83 | +1.097% | 26,485 | -2.897% | |
| 2026-09-03 | 72.25 | 72.73 | 71.50 | 72.04 | +0.264% | 41,830 | -1.832% | |
| 2026-09-02 | 70.04 | 72.25 | 69.91 | 71.85 | +2.937% | 72,325 | -1.573% | |
| 2026-09-01 | 69.55 | 70.88 | 69.40 | 69.80 | -0.100% | 95,208 | +1.318% | |
| 2026-08-31 | 70.42 | 70.50 | 69.18 | 69.87 | -1.383% | 42,338 | +1.217% | |
| 2026-08-28 | 70.79 | 71.70 | 70.01 | 70.85 | +0.042% | 62,765 | -0.183% | |
| 2026-08-27 | 69.65 | 71.19 | 69.00 | 70.82 | +1.316% | 98,517 | -0.141% | |
| 2026-08-26 | 70.00 | 70.44 | 69.57 | 69.90 | -0.143% | 62,007 | +1.173% | |
| 2026-08-25 | 70.19 | 70.97 | 69.38 | 70.00 | 0.000% | 83,252 | +1.029% | |
| 2026-08-24 | 68.69 | 70.23 | 68.56 | 70.00 | +1.907% | 70,337 | +1.029% | |
| 2026-08-21 | 69.10 | 69.43 | 67.84 | 68.69 | -0.174% | 52,813 | +2.955% | |
| 2026-08-20 | 68.31 | 68.90 | 67.84 | 68.81 | +0.248% | 30,955 | +2.776% | |
| 2026-08-19 | 70.59 | 70.59 | 68.64 | 68.64 | -2.611% | 43,772 | +3.030% | |
| 2026-08-18 | 71.24 | 71.39 | 70.05 | 70.48 | -0.662% | 31,262 | +0.341% | |
| 2026-08-17 | 71.06 | 71.44 | 70.31 | 70.95 | -0.686% | 52,047 | -0.324% | |
| 2026-08-14 | 72.07 | 72.07 | 70.90 | 71.44 | -0.543% | 34,012 | -1.008% | |
| 2026-08-13 | 71.10 | 72.13 | 71.10 | 71.83 | +1.398% | 36,396 | -1.545% | |
| 2026-08-12 | 71.55 | 71.94 | 70.71 | 70.84 | -0.757% | 36,783 | -0.169% | Div $0.340 |
| 2026-08-11 | 70.55 | 72.00 | 70.29 | 71.38 | +1.349% | 57,057 | -0.925% | |
| 2026-08-10 | 70.70 | 70.94 | 69.91 | 70.43 | -0.970% | 42,051 | +0.412% | |
| 2026-08-07 | 71.02 | 71.69 | 70.21 | 71.12 | -1.236% | 50,550 | -0.562% | |
| 2026-08-06 | 72.30 | 72.43 | 70.88 | 72.01 | +0.223% | 63,770 | -1.791% | |
| 2026-08-05 | 71.18 | 72.90 | 71.18 | 71.85 | -0.111% | 50,960 | -1.573% | |
| 2026-08-04 | 72.20 | 72.47 | 70.79 | 71.93 | -0.374% | 72,201 | -1.682% | |
| 2026-08-03 | 70.42 | 73.48 | 70.35 | 72.20 | +2.834% | 110,176 | -2.050% | |
| 2026-07-31 | 69.47 | 70.71 | 67.34 | 70.21 | +4.386% | 157,135 | +0.726% | |
| 2026-07-30 | 67.79 | 68.42 | 66.70 | 67.26 | -0.466% | 63,146 | +5.144% | |
| 2026-07-29 | 68.44 | 69.59 | 67.39 | 67.58 | -1.609% | 45,937 | +4.654% | |
| 2026-07-28 | 67.35 | 69.83 | 67.35 | 68.68 | +1.778% | 81,308 | +2.970% | |
| 2026-07-27 | 67.72 | 69.03 | 66.78 | 67.48 | +0.447% | 38,506 | +4.801% | |
| 2026-07-24 | 65.35 | 67.60 | 65.35 | 67.18 | +1.757% | 37,117 | +5.269% | |
| 2026-07-23 | 65.28 | 66.43 | 64.70 | 66.02 | -0.181% | 77,132 | +7.119% | |
| 2026-07-22 | 65.78 | 66.65 | 64.51 | 66.14 | 0.000% | 141,161 | +6.925% | |
| 2026-07-21 | 65.74 | 66.52 | 64.76 | 66.14 | +0.608% | 91,565 | +6.925% | |
| 2026-07-20 | 65.88 | 65.88 | 64.56 | 65.74 | +0.061% | 85,160 | +7.575% | |
| 2026-07-17 | 65.78 | 66.77 | 64.85 | 65.70 | -1.248% | 77,423 | +7.641% | |
| 2026-07-16 | 64.06 | 66.67 | 64.06 | 66.53 | +3.856% | 80,773 | +6.298% | |
| 2026-07-15 | 63.37 | 64.47 | 63.01 | 64.06 | +1.201% | 70,891 | +10.397% | |
| 2026-07-14 | 64.04 | 64.27 | 63.19 | 63.30 | -0.628% | 59,130 | +11.722% | |
| 2026-07-13 | 63.27 | 64.25 | 63.09 | 63.70 | 0.000% | 55,934 | +11.020% | |
| 2026-07-10 | 62.91 | 63.76 | 62.61 | 63.70 | +1.015% | 45,337 | +11.020% | |
| 2026-07-09 | 62.63 | 63.63 | 62.28 | 63.06 | +0.687% | 34,823 | +12.147% | |
| 2026-07-08 | 62.46 | 63.32 | 61.92 | 62.63 | -1.121% | 55,880 | +12.917% | |
| 2026-07-07 | 64.54 | 64.96 | 63.34 | 63.34 | -1.585% | 47,752 | +11.651% | |
| 2026-07-06 | 63.85 | 64.60 | 63.30 | 64.36 | +0.799% | 59,719 | +9.882% | |
| 2026-07-02 | 65.33 | 65.49 | 63.47 | 63.85 | -1.405% | 45,395 | +10.760% | |
| 2026-07-01 | 63.50 | 65.15 | 62.63 | 64.76 | +2.517% | 63,923 | +9.203% | |
| 2026-06-30 | 63.00 | 63.57 | 62.54 | 63.17 | -0.063% | 31,847 | +11.952% | |
| 2026-06-29 | 63.20 | 63.57 | 62.40 | 63.21 | -0.940% | 51,384 | +11.881% | |
| 2026-06-26 | 63.22 | 63.88 | 61.91 | 63.81 | +1.414% | 223,850 | +10.829% | |
| 2026-06-25 | 62.63 | 63.04 | 62.07 | 62.92 | +0.769% | 42,395 | +12.397% | |
| 2026-06-24 | 62.25 | 63.20 | 62.23 | 62.44 | +0.661% | 63,995 | +13.261% | |
| 2026-06-23 | 60.60 | 62.03 | 60.49 | 62.03 | +2.699% | 57,391 | +14.009% | |
| 2026-06-22 | 60.17 | 61.04 | 60.12 | 60.40 | +0.099% | 54,519 | +17.086% | |
| 2026-06-18 | 60.36 | 61.06 | 59.66 | 60.34 | +1.395% | 69,647 | +17.203% | |
| 2026-06-17 | 60.52 | 60.52 | 58.91 | 59.51 | -0.751% | 54,450 | +18.837% | |
| 2026-06-16 | 59.50 | 60.16 | 59.09 | 59.96 | +1.011% | 26,092 | +17.945% | |
| 2026-06-15 | 60.86 | 61.30 | 59.21 | 59.36 | -2.079% | 30,189 | +19.137% | |
| 2026-06-12 | 60.17 | 60.99 | 60.17 | 60.62 | +1.422% | 28,095 | +16.661% | |
| 2026-06-11 | 60.20 | 60.32 | 58.94 | 59.77 | -0.533% | 57,842 | +18.320% | |
| 2026-06-10 | 59.55 | 60.75 | 59.50 | 60.09 | +1.435% | 53,777 | +17.690% | |
| 2026-06-09 | 58.99 | 60.14 | 58.99 | 59.24 | +1.404% | 38,378 | +19.379% | |
| 2026-06-08 | 58.40 | 58.96 | 57.70 | 58.42 | +0.499% | 21,528 | +21.054% | |
| 2026-06-05 | 57.67 | 58.85 | 57.00 | 58.13 | +0.745% | 41,486 | +21.658% | |
| 2026-06-04 | 56.25 | 57.99 | 56.25 | 57.70 | +3.424% | 30,800 | +22.565% | |
| 2026-06-03 | 56.90 | 57.25 | 55.59 | 55.79 | -2.839% | 47,227 | +26.761% | |
| 2026-06-02 | 56.10 | 57.65 | 55.24 | 57.42 | +1.772% | 31,802 | +23.163% | |
| 2026-06-01 | 57.66 | 57.66 | 56.22 | 56.42 | -1.912% | 29,874 | +25.346% | |
| 2026-05-29 | 57.40 | 57.95 | 57.38 | 57.52 | +0.052% | 20,811 | +22.949% | |
| 2026-05-28 | 57.07 | 57.62 | 56.46 | 57.49 | +0.402% | 33,639 | +23.013% | |
| 2026-05-27 | 57.56 | 58.00 | 56.93 | 57.26 | -0.694% | 22,802 | +23.507% | |
| 2026-05-26 | 57.18 | 58.30 | 56.93 | 57.66 | +1.016% | 38,843 | +22.650% | |
| 2026-05-22 | 57.37 | 57.65 | 56.76 | 57.08 | -0.245% | 42,093 | +23.896% | |
| 2026-05-21 | 56.14 | 57.23 | 55.59 | 57.22 | +1.472% | 34,376 | +23.593% | |
| 2026-05-20 | 55.30 | 57.00 | 55.30 | 56.39 | +1.805% | 36,169 | +25.412% | |
| 2026-05-19 | 55.00 | 55.63 | 54.77 | 55.39 | +0.308% | 39,108 | +27.676% | |
| 2026-05-18 | 54.45 | 55.35 | 54.45 | 55.22 | +2.620% | 23,590 | +28.070% | |
| 2026-05-15 | 54.83 | 54.83 | 53.55 | 53.81 | -1.950% | 45,098 | +31.425% | |
| 2026-05-14 | 54.82 | 55.35 | 54.82 | 54.88 | +0.623% | 20,215 | +28.863% | |
| 2026-05-13 | 54.70 | 54.70 | 54.32 | 54.54 | -0.890% | 19,282 | +29.666% | |
| 2026-05-12 | 55.21 | 55.32 | 54.35 | 55.03 | -0.865% | 19,948 | +28.512% | |
| 2026-05-11 | 56.49 | 56.59 | 55.05 | 55.51 | -1.908% | 24,912 | +27.400% | |
| 2026-05-08 | 56.53 | 56.86 | 56.23 | 56.59 | -0.229% | 21,006 | +24.969% | |
| 2026-05-07 | 56.30 | 56.85 | 55.92 | 56.72 | +0.603% | 28,586 | +24.683% | |
| 2026-05-06 | 56.44 | 56.81 | 56.22 | 56.38 | -0.142% | 23,078 | +25.435% | Div $0.340 |
| 2026-05-05 | 55.67 | 56.97 | 55.67 | 56.46 | +1.656% | 29,670 | +25.257% | |
| 2026-05-04 | 56.23 | 56.86 | 55.15 | 55.54 | -1.769% | 31,763 | +27.332% | |
| 2026-05-01 | 56.20 | 57.18 | 56.20 | 56.54 | +0.605% | 31,995 | +25.080% | |
| 2026-04-30 | 56.41 | 57.18 | 55.94 | 56.20 | -0.478% | 36,000 | +25.836% | |
| 2026-04-29 | 58.29 | 58.29 | 56.01 | 56.47 | -2.621% | 49,537 | +25.235% | |
| 2026-04-28 | 57.38 | 58.47 | 54.19 | 57.99 | +1.594% | 43,627 | +21.952% | |
| 2026-04-27 | 55.83 | 57.59 | 55.51 | 57.08 | +1.874% | 62,489 | +23.896% | |
| 2026-04-24 | 56.51 | 56.97 | 54.65 | 56.03 | -2.199% | 45,231 | +26.218% | |
| 2026-04-23 | 57.01 | 57.74 | 57.01 | 57.29 | +0.035% | 24,732 | +23.442% | |
| 2026-04-22 | 57.39 | 57.95 | 57.06 | 57.27 | -0.052% | 34,606 | +23.485% | |
| 2026-04-21 | 59.14 | 59.38 | 57.11 | 57.30 | -2.534% | 38,786 | +23.421% | |
| 2026-04-20 | 59.38 | 60.03 | 58.77 | 58.79 | -0.910% | 44,588 | +20.293% | |
| 2026-04-17 | 58.45 | 60.50 | 58.45 | 59.33 | +2.399% | 75,292 | +19.198% | |
| 2026-04-16 | 58.03 | 58.22 | 57.51 | 57.94 | -0.737% | 115,457 | +22.057% | |
| 2026-04-15 | 58.28 | 59.00 | 57.73 | 58.37 | -0.120% | 47,814 | +21.158% | |
| 2026-04-14 | 58.60 | 58.69 | 57.85 | 58.44 | -0.477% | 40,513 | +21.013% | |
| 2026-04-13 | 58.35 | 58.81 | 57.95 | 58.72 | +0.205% | 47,828 | +20.436% | |
| 2026-04-10 | 59.28 | 59.29 | 58.07 | 58.60 | -1.164% | 68,431 | +20.683% | |
| 2026-04-09 | 57.46 | 59.50 | 57.33 | 59.29 | +2.525% | 77,137 | +19.278% | |
| 2026-04-08 | 58.13 | 58.78 | 57.56 | 57.83 | +2.354% | 43,044 | +22.289% | |
| 2026-04-07 | 55.89 | 56.72 | 55.53 | 56.50 | +0.965% | 65,596 | +25.168% | |
| 2026-04-06 | 55.00 | 56.48 | 53.85 | 55.96 | +1.395% | 81,999 | +26.376% | |
| 2026-04-02 | 53.81 | 55.40 | 53.42 | 55.19 | +1.192% | 65,101 | +28.139% | |
| 2026-04-01 | 54.00 | 55.48 | 54.00 | 54.54 | +1.131% | 27,542 | +29.666% | |
| 2026-03-31 | 54.48 | 54.53 | 53.33 | 53.93 | -0.333% | 47,422 | +31.133% | |
| 2026-03-30 | 53.29 | 54.27 | 53.15 | 54.11 | +2.114% | 27,260 | +30.697% | |
| 2026-03-27 | 53.11 | 53.65 | 52.74 | 52.99 | -0.842% | 47,763 | +33.459% | |
| 2026-03-26 | 52.99 | 53.47 | 52.77 | 53.44 | +0.263% | 18,588 | +32.335% | |
| 2026-03-25 | 53.93 | 54.23 | 52.71 | 53.30 | -0.745% | 16,877 | +32.683% | |
| 2026-03-24 | 52.77 | 53.89 | 52.77 | 53.70 | +0.807% | 20,796 | +31.695% | |
| 2026-03-23 | 52.85 | 54.42 | 52.27 | 53.27 | +3.057% | 33,489 | +32.758% | |
| 2026-03-20 | 52.32 | 52.45 | 50.75 | 51.69 | -0.977% | 76,969 | +36.816% | |
| 2026-03-19 | 51.45 | 53.55 | 51.05 | 52.20 | +1.124% | 64,671 | +35.479% | |
| 2026-03-18 | 51.80 | 52.45 | 51.20 | 51.62 | -1.244% | 45,469 | +37.001% | |
| 2026-03-17 | 53.23 | 53.36 | 51.95 | 52.27 | -0.797% | 47,051 | +35.297% | |
| 2026-03-16 | 52.84 | 53.23 | 51.91 | 52.69 | +1.385% | 30,746 | +34.219% | |
| 2026-03-13 | 52.70 | 53.10 | 51.13 | 51.97 | -0.991% | 19,260 | +36.079% | |
| 2026-03-12 | 51.41 | 52.78 | 51.41 | 52.49 | +0.191% | 26,296 | +34.730% | |
| 2026-03-11 | 52.17 | 53.29 | 51.66 | 52.39 | -0.380% | 30,846 | +34.988% | |
| 2026-03-10 | 52.43 | 54.00 | 52.43 | 52.59 | -0.417% | 42,399 | +34.474% | |
| 2026-03-09 | 52.44 | 53.25 | 51.74 | 52.81 | -0.882% | 31,448 | +33.914% | |
| 2026-03-06 | 52.60 | 53.40 | 51.82 | 53.28 | -1.333% | 37,974 | +32.733% | |
| 2026-03-05 | 54.27 | 55.64 | 53.12 | 54.00 | -1.532% | 30,546 | +30.963% | |
| 2026-03-04 | 55.01 | 55.64 | 54.78 | 54.84 | +0.256% | 21,127 | +28.957% | |
| 2026-03-03 | 53.84 | 55.38 | 53.84 | 54.70 | -0.401% | 21,868 | +29.287% | |
| 2026-03-02 | 53.69 | 55.70 | 52.07 | 54.92 | +0.494% | 21,813 | +28.769% | |
| 2026-02-27 | 55.40 | 55.40 | 54.10 | 54.65 | -2.706% | 35,773 | +29.405% | |
| 2026-02-26 | 56.95 | 57.01 | 55.88 | 56.17 | -0.725% | 30,577 | +25.904% | |
| 2026-02-25 | 55.22 | 56.67 | 55.00 | 56.58 | +2.519% | 20,432 | +24.991% | |
| 2026-02-24 | 55.08 | 55.81 | 54.43 | 55.19 | +0.036% | 30,572 | +28.139% | |
| 2026-02-23 | 57.50 | 58.00 | 54.95 | 55.17 | -4.649% | 35,218 | +28.186% | |
| 2026-02-20 | 57.08 | 57.86 | 56.99 | 57.86 | +1.473% | 92,363 | +22.226% | |
| 2026-02-19 | 57.05 | 57.95 | 56.25 | 57.02 | -0.697% | 37,332 | +24.027% | |
| 2026-02-18 | 58.77 | 59.49 | 56.91 | 57.42 | -2.214% | 38,393 | +23.163% | |
| 2026-02-17 | 58.60 | 59.09 | 58.41 | 58.72 | +0.617% | 19,776 | +20.436% | |
| 2026-02-13 | 57.46 | 58.79 | 57.46 | 58.36 | -0.596% | 26,069 | +21.179% | Div $0.340 |
| 2026-02-12 | 58.80 | 58.83 | 57.62 | 58.71 | +0.531% | 35,278 | +20.456% | |
| 2026-02-11 | 59.83 | 60.16 | 58.22 | 58.40 | -1.468% | 19,684 | +21.096% | |
| 2026-02-10 | 59.34 | 59.53 | 58.38 | 59.27 | -0.654% | 23,978 | +19.318% | |
| 2026-02-09 | 59.85 | 60.53 | 59.43 | 59.66 | -0.317% | 36,642 | +18.538% | |
| 2026-02-06 | 60.20 | 60.46 | 59.47 | 59.85 | +0.571% | 32,253 | +18.162% | |
| 2026-02-05 | 60.27 | 60.43 | 58.75 | 59.51 | +0.101% | 23,093 | +18.837% | |
| 2026-02-04 | 59.93 | 60.43 | 59.35 | 59.45 | +0.202% | 22,948 | +18.957% | |
| 2026-02-03 | 58.95 | 59.39 | 58.09 | 59.33 | +0.833% | 26,895 | +19.198% | |
| 2026-02-02 | 57.49 | 59.16 | 56.24 | 58.84 | +2.652% | 37,084 | +20.190% | |
| 2026-01-30 | 56.60 | 57.45 | 56.60 | 57.32 | +0.403% | 25,718 | +23.378% | |
| 2026-01-29 | 55.73 | 57.90 | 55.72 | 57.09 | +2.976% | 39,141 | +23.875% | |
| 2026-01-28 | 55.98 | 56.35 | 55.30 | 55.44 | -2.032% | 30,782 | +27.561% | |
| 2026-01-27 | 54.41 | 57.31 | 54.41 | 56.59 | -0.018% | 24,808 | +24.969% | |
| 2026-01-26 | 56.60 | 56.83 | 56.08 | 56.60 | -0.141% | 16,477 | +24.947% | |
| 2026-01-23 | 58.94 | 58.94 | 56.42 | 56.68 | -3.507% | 15,140 | +24.771% | |
| 2026-01-22 | 59.07 | 59.85 | 56.80 | 58.74 | -0.085% | 27,216 | +20.395% | |
| 2026-01-21 | 56.41 | 58.79 | 56.38 | 58.79 | +4.851% | 38,881 | +20.293% | |
| 2026-01-20 | 55.69 | 56.83 | 55.24 | 56.07 | -0.620% | 26,018 | +26.128% | |
| 2026-01-16 | 56.92 | 57.85 | 56.18 | 56.42 | -1.484% | 17,778 | +25.346% | |
| 2026-01-15 | 55.65 | 57.45 | 55.64 | 57.27 | +2.524% | 22,257 | +23.485% | |
| 2026-01-14 | 55.09 | 55.98 | 54.76 | 55.86 | +1.379% | 22,985 | +26.602% | |
| 2026-01-13 | 54.70 | 55.48 | 54.70 | 55.10 | +0.109% | 14,695 | +28.348% | |
| 2026-01-12 | 54.79 | 55.35 | 54.51 | 55.04 | -0.109% | 22,798 | +28.488% | |
| 2026-01-09 | 55.44 | 56.10 | 54.41 | 55.10 | -0.756% | 29,271 | +28.348% | |
| 2026-01-08 | 53.94 | 55.80 | 53.94 | 55.52 | +2.473% | 21,487 | +27.378% | |
| 2026-01-07 | 53.96 | 54.30 | 53.71 | 54.18 | -0.660% | 14,957 | +30.528% | |
| 2026-01-06 | 54.27 | 54.73 | 53.75 | 54.54 | -0.238% | 22,574 | +29.666% | |
| 2026-01-05 | 53.66 | 55.48 | 53.31 | 54.67 | +2.034% | 26,617 | +29.358% | |
| 2026-01-02 | 53.88 | 54.91 | 52.79 | 53.58 | -1.326% | 37,132 | +31.990% | |
| 2025-12-31 | 54.52 | 54.62 | 53.90 | 54.30 | -0.768% | 19,137 | +30.239% | |
| 2025-12-30 | 54.76 | 55.02 | 54.20 | 54.72 | -0.310% | 17,646 | +29.240% | |
| 2025-12-29 | 54.86 | 55.17 | 54.23 | 54.89 | -0.992% | 18,806 | +28.839% | |
| 2025-12-26 | 55.45 | 55.88 | 55.01 | 55.44 | -0.180% | 13,818 | +27.561% | |
| 2025-12-24 | 55.68 | 55.90 | 55.41 | 55.54 | -0.395% | 10,607 | +27.332% | |
| 2025-12-23 | 55.67 | 56.32 | 53.48 | 55.76 | -0.393% | 27,293 | +26.829% | |
| 2025-12-22 | 57.02 | 57.02 | 55.89 | 55.98 | -1.548% | 26,887 | +26.331% | |
| 2025-12-19 | 57.97 | 57.97 | 56.39 | 56.86 | -1.915% | 44,574 | +24.376% | |
| 2025-12-18 | 57.54 | 58.41 | 56.88 | 57.97 | +0.660% | 39,400 | +21.994% | |
| 2025-12-17 | 57.45 | 58.14 | 57.31 | 57.59 | +0.157% | 25,813 | +22.799% | |
| 2025-12-16 | 57.84 | 58.27 | 57.01 | 57.50 | -0.708% | 38,297 | +22.991% | |
| 2025-12-15 | 57.80 | 58.34 | 57.51 | 57.91 | +1.171% | 29,569 | +22.121% | |
| 2025-12-12 | 57.05 | 57.67 | 55.15 | 57.24 | -0.331% | 33,665 | +23.550% | |
| 2025-12-11 | 56.30 | 57.65 | 56.30 | 57.43 | +1.538% | 25,797 | +23.141% | |
| 2025-12-10 | 54.54 | 57.28 | 54.54 | 56.56 | +3.894% | 46,780 | +25.035% | |
| 2025-12-09 | 54.21 | 55.18 | 54.05 | 54.44 | +0.406% | 25,958 | +29.904% | |
| 2025-12-08 | 53.34 | 54.50 | 53.34 | 54.22 | +0.556% | 21,885 | +30.432% | |
| 2025-12-05 | 53.92 | 54.14 | 53.67 | 53.92 | -0.791% | 14,693 | +31.157% | |
| 2025-12-04 | 54.25 | 54.78 | 53.95 | 54.35 | -0.257% | 25,401 | +30.120% | |
| 2025-12-03 | 52.76 | 54.50 | 52.69 | 54.49 | +3.495% | 36,747 | +29.785% | |
| 2025-12-02 | 53.53 | 53.81 | 52.65 | 52.65 | -0.623% | 23,932 | +34.321% | |
| 2025-12-01 | 52.68 | 53.46 | 52.24 | 52.98 | +1.455% | 26,097 | +33.484% | |
| 2025-11-28 | 52.40 | 52.40 | 51.88 | 52.22 | -0.590% | 9,586 | +35.427% | |
| 2025-11-26 | 52.18 | 52.72 | 51.65 | 52.53 | -0.133% | 28,985 | +34.628% | |
| 2025-11-25 | 51.10 | 52.98 | 50.70 | 52.60 | +3.036% | 25,987 | +34.449% | |
| 2025-11-24 | 51.15 | 51.44 | 50.62 | 51.05 | -0.951% | 17,108 | +38.531% | |
| 2025-11-21 | 50.02 | 51.82 | 49.57 | 51.54 | +3.349% | 25,507 | +37.214% | |
| 2025-11-20 | 50.48 | 50.48 | 49.53 | 49.87 | +0.141% | 15,053 | +41.809% | |
| 2025-11-19 | 50.13 | 50.13 | 49.36 | 49.80 | -0.994% | 16,863 | +42.008% | Div $0.290 |
| 2025-11-18 | 49.99 | 50.62 | 49.99 | 50.30 | -0.079% | 10,743 | +40.596% | |
| 2025-11-17 | 51.83 | 52.19 | 50.24 | 50.34 | -3.692% | 15,575 | +40.485% | |
| 2025-11-14 | 51.74 | 52.50 | 51.63 | 52.27 | -0.891% | 11,563 | +35.297% | |
| 2025-11-13 | 52.80 | 53.17 | 52.23 | 52.74 | +0.285% | 27,208 | +34.092% | |
| 2025-11-12 | 52.48 | 52.96 | 52.21 | 52.59 | +0.401% | 21,756 | +34.474% | |
| 2025-11-11 | 52.25 | 52.72 | 51.93 | 52.38 | +0.615% | 11,596 | +35.013% | |
| 2025-11-10 | 51.56 | 52.27 | 50.80 | 52.06 | +1.166% | 16,134 | +35.843% | |
| 2025-11-07 | 51.40 | 51.91 | 51.30 | 51.46 | +0.117% | 13,705 | +37.427% | |
| 2025-11-06 | 51.46 | 52.12 | 51.00 | 51.40 | -1.002% | 23,767 | +37.588% | |
| 2025-11-05 | 51.06 | 52.39 | 51.02 | 51.92 | +2.670% | 24,451 | +36.210% | |
| 2025-11-04 | 50.48 | 50.88 | 50.18 | 50.57 | -0.492% | 18,601 | +39.846% | |
| 2025-11-03 | 51.05 | 51.47 | 49.98 | 50.82 | +0.415% | 38,639 | +39.158% | |
| 2025-10-31 | 49.72 | 51.21 | 47.87 | 50.61 | +3.033% | 54,617 | +39.735% | |
| 2025-10-30 | 49.28 | 50.10 | 49.03 | 49.12 | -0.928% | 25,596 | +43.974% | |
| 2025-10-29 | 49.86 | 50.62 | 48.82 | 49.58 | -1.018% | 36,693 | +42.638% | |
| 2025-10-28 | 49.80 | 50.73 | 49.80 | 50.09 | -0.279% | 19,599 | +41.186% | |
| 2025-10-27 | 50.85 | 50.85 | 50.11 | 50.23 | -0.751% | 15,262 | +40.792% | |
| 2025-10-24 | 49.96 | 50.75 | 49.96 | 50.61 | +1.729% | 10,660 | +39.735% | |
| 2025-10-23 | 49.34 | 50.14 | 49.15 | 49.75 | -0.161% | 34,901 | +42.151% | |
| 2025-10-22 | 49.97 | 50.29 | 49.46 | 49.83 | +0.060% | 26,080 | +41.923% | |
| 2025-10-21 | 49.57 | 49.82 | 49.39 | 49.80 | -0.060% | 19,593 | +42.008% | |
| 2025-10-20 | 48.76 | 49.83 | 48.74 | 49.83 | +2.636% | 26,920 | +41.923% | |
| 2025-10-17 | 47.99 | 48.92 | 47.99 | 48.55 | +1.825% | 40,477 | +45.664% | |
| 2025-10-16 | 49.86 | 49.96 | 46.90 | 47.68 | -4.659% | 48,118 | +48.322% | |
| 2025-10-15 | 50.91 | 50.91 | 49.46 | 50.01 | -1.341% | 32,401 | +41.412% | |
| 2025-10-14 | 48.39 | 50.91 | 48.39 | 50.69 | +3.365% | 31,042 | +39.515% | |
| 2025-10-13 | 49.43 | 49.75 | 46.07 | 49.04 | +0.657% | 45,512 | +44.209% | |
| 2025-10-10 | 50.18 | 50.24 | 48.72 | 48.72 | -3.218% | 20,808 | +45.156% | |
| 2025-10-09 | 50.30 | 50.64 | 49.00 | 50.34 | +0.040% | 21,801 | +40.485% | |
| 2025-10-08 | 50.29 | 50.54 | 49.98 | 50.32 | +0.339% | 18,685 | +40.541% | |
| 2025-10-07 | 51.06 | 51.94 | 50.12 | 50.15 | -1.647% | 32,302 | +41.017% | |
| 2025-10-06 | 50.60 | 51.52 | 50.42 | 50.99 | +1.533% | 31,011 | +38.694% | |
| 2025-10-03 | 49.98 | 50.71 | 49.80 | 50.22 | +1.077% | 26,758 | +40.820% | |
| 2025-10-02 | 49.78 | 49.98 | 49.23 | 49.69 | -0.670% | 34,650 | +42.337% | |
| 2025-10-01 | 50.96 | 51.21 | 49.89 | 50.02 | -2.419% | 56,454 | +41.383% | |
| 2025-09-30 | 50.82 | 51.51 | 50.49 | 51.26 | +0.490% | 125,857 | +37.963% | |
| 2025-09-29 | 51.89 | 51.89 | 50.70 | 51.01 | -1.753% | 36,829 | +38.639% | |
| 2025-09-26 | 51.52 | 51.93 | 51.23 | 51.92 | +0.972% | 30,139 | +36.210% | |
| 2025-09-25 | 51.21 | 51.80 | 51.12 | 51.42 | +0.039% | 31,879 | +37.534% | |
| 2025-09-24 | 51.40 | 51.67 | 51.14 | 51.40 | -0.580% | 37,370 | +37.588% | |
| 2025-09-23 | 51.87 | 52.24 | 51.22 | 51.70 | +0.427% | 31,204 | +36.789% | |
| 2025-09-22 | 51.83 | 52.05 | 51.09 | 51.48 | -1.568% | 47,158 | +37.374% | |
| 2025-09-19 | 52.49 | 52.49 | 51.55 | 52.30 | -0.731% | 109,167 | +35.220% | |
| 2025-09-18 | 52.20 | 52.80 | 51.37 | 52.69 | +2.680% | 37,290 | +34.232% | |
| 2025-09-17 | 51.00 | 52.83 | 51.00 | 51.31 | +0.598% | 35,091 | +37.829% | |
| 2025-09-16 | 51.73 | 51.73 | 50.73 | 51.01 | -1.781% | 18,900 | +38.653% | |
| 2025-09-15 | 51.70 | 52.00 | 51.58 | 51.93 | +0.270% | 21,606 | +36.183% | |
| 2025-09-12 | 51.85 | 52.04 | 51.57 | 51.79 | -1.427% | 19,102 | +36.551% | |
| 2025-09-11 | 51.74 | 52.54 | 51.72 | 52.54 | +1.546% | 23,716 | +34.602% | |
| 2025-09-10 | 51.75 | 51.97 | 51.28 | 51.74 | -0.077% | 18,851 | +36.683% | |
| 2025-09-09 | 52.06 | 52.06 | 51.62 | 51.78 | -0.918% | 14,781 | +36.578% | |
| 2025-09-08 | 52.27 | 52.37 | 51.53 | 52.26 | +0.481% | 18,779 | +35.323% | |
| 2025-09-05 | 52.69 | 53.47 | 51.58 | 52.01 | -0.593% | 26,454 | +35.974% | |
| 2025-09-04 | 51.98 | 52.48 | 51.64 | 52.32 | +1.180% | 18,061 | +35.168% | |
| 2025-09-03 | 51.52 | 51.94 | 50.93 | 51.71 | -0.174% | 24,114 | +36.763% | |
| 2025-09-02 | 51.79 | 51.93 | 51.36 | 51.80 | -0.994% | 30,968 | +36.525% | |
| 2025-08-29 | 52.44 | 52.61 | 52.10 | 52.32 | -0.115% | 23,174 | +35.168% | |
| 2025-08-28 | 52.29 | 52.66 | 51.76 | 52.38 | -0.210% | 20,001 | +35.013% | |
| 2025-08-27 | 51.87 | 52.88 | 51.87 | 52.49 | +0.826% | 24,273 | +34.730% | |
| 2025-08-26 | 51.83 | 52.32 | 51.72 | 52.06 | +1.068% | 25,089 | +35.843% | |
| 2025-08-25 | 51.89 | 52.38 | 51.31 | 51.51 | -1.094% | 17,692 | +37.294% | |
| 2025-08-22 | 49.69 | 52.34 | 49.69 | 52.08 | +5.553% | 46,966 | +35.791% | |
| 2025-08-21 | 49.43 | 49.69 | 48.99 | 49.34 | -0.904% | 18,854 | +43.332% | |
| 2025-08-20 | 49.93 | 49.94 | 49.19 | 49.79 | +0.627% | 21,613 | +42.037% | |
| 2025-08-19 | 49.25 | 50.14 | 49.02 | 49.48 | +1.103% | 33,252 | +42.926% | |
| 2025-08-18 | 49.16 | 49.30 | 48.94 | 48.94 | -1.211% | 16,833 | +44.503% | |
| 2025-08-15 | 50.00 | 50.00 | 49.00 | 49.54 | -0.542% | 124,492 | +42.753% | |
| 2025-08-14 | 49.39 | 50.02 | 49.11 | 49.81 | -0.440% | 25,509 | +41.980% | |
| 2025-08-13 | 50.00 | 50.21 | 49.79 | 50.03 | +1.255% | 24,765 | +41.355% | |
| 2025-08-12 | 47.71 | 49.47 | 47.71 | 49.41 | +4.483% | 30,109 | +43.129% | |
| 2025-08-11 | 47.13 | 47.45 | 46.95 | 47.29 | +0.106% | 17,533 | +49.545% | Div $0.290 |
| 2025-08-08 | 46.95 | 47.28 | 46.77 | 47.24 | +1.178% | 26,529 | +49.704% | |
| 2025-08-07 | 47.01 | 47.20 | 46.55 | 46.69 | -0.427% | 37,197 | +51.467% | |
| 2025-08-06 | 46.63 | 47.01 | 46.63 | 46.89 | -0.192% | 24,280 | +50.821% | |
| 2025-08-05 | 46.94 | 47.12 | 46.06 | 46.98 | +0.043% | 42,317 | +50.532% | |
| 2025-08-04 | 47.51 | 48.24 | 46.62 | 46.96 | +0.149% | 41,971 | +50.596% | |
| 2025-08-01 | 47.62 | 47.73 | 45.90 | 46.89 | -1.533% | 87,879 | +50.821% | |
| 2025-07-31 | 47.37 | 47.90 | 46.51 | 47.62 | -0.126% | 46,929 | +48.509% | |
| 2025-07-30 | 47.91 | 48.70 | 47.49 | 47.68 | -0.188% | 61,874 | +48.322% | |
| 2025-07-29 | 48.81 | 48.92 | 47.77 | 47.77 | -2.111% | 42,920 | +48.043% | |
| 2025-07-28 | 48.30 | 49.50 | 47.60 | 48.80 | +0.432% | 45,573 | +44.918% | |
| 2025-07-25 | 51.58 | 51.58 | 48.35 | 48.59 | -5.669% | 56,266 | +45.544% | |
| 2025-07-24 | 53.14 | 53.14 | 51.50 | 51.51 | -3.720% | 37,796 | +37.294% | |
| 2025-07-23 | 54.07 | 54.07 | 53.18 | 53.50 | -0.335% | 20,724 | +32.187% | |
| 2025-07-22 | 54.00 | 54.48 | 53.68 | 53.68 | -0.242% | 29,440 | +31.744% | |
| 2025-07-21 | 54.02 | 54.33 | 53.60 | 53.81 | +0.186% | 19,787 | +31.425% | |
| 2025-07-18 | 54.48 | 54.78 | 53.37 | 53.71 | -0.647% | 26,422 | +31.670% | |
| 2025-07-17 | 53.43 | 54.30 | 53.43 | 54.06 | +1.426% | 29,329 | +30.818% | |
| 2025-07-16 | 52.75 | 53.31 | 51.85 | 53.30 | +1.215% | 51,869 | +32.683% | |
| 2025-07-15 | 54.32 | 54.76 | 52.41 | 52.66 | -2.967% | 60,950 | +34.295% | |
| 2025-07-14 | 53.08 | 54.27 | 52.85 | 54.27 | +2.706% | 33,672 | +30.311% | |
| 2025-07-11 | 53.53 | 53.53 | 52.59 | 52.84 | -1.638% | 88,198 | +33.838% | |
| 2025-07-10 | 53.38 | 54.11 | 52.11 | 53.72 | -0.241% | 34,765 | +31.646% | |
| 2025-07-09 | 54.21 | 54.22 | 53.46 | 53.85 | +0.279% | 41,314 | +31.328% | |
| 2025-07-08 | 53.99 | 54.20 | 53.58 | 53.70 | -0.074% | 48,557 | +31.695% | |
| 2025-07-07 | 54.40 | 54.94 | 53.57 | 53.74 | -1.737% | 83,346 | +31.597% | |
| 2025-07-03 | 53.40 | 55.00 | 53.34 | 54.69 | +2.704% | 57,439 | +29.311% | |
| 2025-07-02 | 52.37 | 53.52 | 52.02 | 53.25 | +1.855% | 99,806 | +32.808% | |
| 2025-07-01 | 51.66 | 52.86 | 51.51 | 52.28 | +3.198% | 59,719 | +35.272% | |
| 2025-06-30 | 51.14 | 51.37 | 50.54 | 50.66 | -0.491% | 68,380 | +39.597% | |
| 2025-06-27 | 50.78 | 51.48 | 50.57 | 50.91 | +0.573% | 102,500 | +38.912% | |
| 2025-06-26 | 49.15 | 50.73 | 49.01 | 50.62 | +2.928% | 51,417 | +39.708% | |
| 2025-06-25 | 48.75 | 49.30 | 48.73 | 49.18 | -0.486% | 64,601 | +43.798% | |
| 2025-06-24 | 49.20 | 50.31 | 49.20 | 49.42 | +0.529% | 47,899 | +43.100% | |
| 2025-06-23 | 47.08 | 49.16 | 47.07 | 49.16 | +4.263% | 56,583 | +43.857% | |
| 2025-06-20 | 47.59 | 47.84 | 47.03 | 47.15 | -0.117% | 83,595 | +49.989% | |
| 2025-06-18 | 46.51 | 47.77 | 46.44 | 47.20 | +0.887% | 66,580 | +49.815% | |
| 2025-06-17 | 46.50 | 47.10 | 46.50 | 46.79 | -0.043% | 43,798 | +51.143% | |
| 2025-06-16 | 48.07 | 48.07 | 46.81 | 46.81 | -1.660% | 32,503 | +51.079% | |
| 2025-06-13 | 48.40 | 48.72 | 47.59 | 47.60 | -2.698% | 38,437 | +48.571% | |
| 2025-06-12 | 48.78 | 49.11 | 48.11 | 48.92 | -0.529% | 32,288 | +44.563% | |
| 2025-06-11 | 49.43 | 49.62 | 48.78 | 49.18 | +0.143% | 52,578 | +43.798% | |
| 2025-06-10 | 48.36 | 49.34 | 48.36 | 49.11 | +1.909% | 43,273 | +44.003% | |
| 2025-06-09 | 47.90 | 48.44 | 47.48 | 48.19 | +0.396% | 85,865 | +46.752% | |
| 2025-06-06 | 47.27 | 48.06 | 47.00 | 48.00 | +2.564% | 54,976 | +47.333% | |
| 2025-06-05 | 47.43 | 47.43 | 46.63 | 46.80 | -0.447% | 28,187 | +51.111% | |
| 2025-06-04 | 48.05 | 48.39 | 46.95 | 47.01 | -2.266% | 45,815 | +50.436% | |
| 2025-06-03 | 47.88 | 48.78 | 47.40 | 48.10 | +0.187% | 43,018 | +47.027% | |
| 2025-06-02 | 48.74 | 49.00 | 47.33 | 48.01 | -1.558% | 54,644 | +47.303% | |
| 2025-05-30 | 48.80 | 49.21 | 48.30 | 48.77 | -0.225% | 60,474 | +45.007% | |
| 2025-05-29 | 48.65 | 48.88 | 47.88 | 48.88 | +1.243% | 47,990 | +44.681% | |
| 2025-05-28 | 48.90 | 48.90 | 47.75 | 48.28 | -1.187% | 57,200 | +46.479% | |
| 2025-05-27 | 48.14 | 49.32 | 47.65 | 48.86 | +2.325% | 60,770 | +44.740% | |
| 2025-05-23 | 47.02 | 49.58 | 47.00 | 47.75 | +0.063% | 52,845 | +48.105% | |
| 2025-05-22 | 47.99 | 48.52 | 47.62 | 47.72 | -0.563% | 20,708 | +48.198% | |
| 2025-05-21 | 48.71 | 49.25 | 47.91 | 47.99 | -2.380% | 20,977 | +47.364% | |
| 2025-05-20 | 49.62 | 49.62 | 49.16 | 49.16 | -0.987% | 11,245 | +43.857% | |
| 2025-05-19 | 48.54 | 49.94 | 48.42 | 49.65 | +0.547% | 22,527 | +42.437% | |
| 2025-05-16 | 49.77 | 49.97 | 49.25 | 49.38 | -1.121% | 31,858 | +43.216% | |
| 2025-05-15 | 49.14 | 50.19 | 48.99 | 49.94 | +0.787% | 50,567 | +41.610% | |
| 2025-05-14 | 48.90 | 49.99 | 46.51 | 49.55 | +0.527% | 55,702 | +42.725% | |
| 2025-05-13 | 47.90 | 49.56 | 47.85 | 49.29 | +3.182% | 26,518 | +43.477% | |
| 2025-05-12 | 48.94 | 49.94 | 47.28 | 47.77 | +0.399% | 57,487 | +48.043% | |
| 2025-05-09 | 47.69 | 48.38 | 47.57 | 47.58 | -2.119% | 21,162 | +48.634% | Div $0.290 |
| 2025-05-08 | 48.55 | 49.00 | 48.08 | 48.61 | +0.934% | 18,805 | +45.484% | |
| 2025-05-07 | 49.00 | 49.37 | 47.73 | 48.16 | -0.496% | 19,992 | +46.844% | |
| 2025-05-06 | 48.18 | 49.04 | 47.69 | 48.40 | -0.534% | 18,645 | +46.116% | |
| 2025-05-05 | 49.55 | 49.93 | 48.42 | 48.66 | -2.053% | 29,150 | +45.335% | |
| 2025-05-02 | 48.37 | 50.03 | 48.37 | 49.68 | 0.000% | 15,394 | +42.351% |