Dark

FBIZ
First Business Financial Services, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:36 PM EDT

72.63USD+0.819%(+0.59)26,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.04)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

72.83USD+0.275%(+0.20)6,482

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	71.7100	73.0493	71.710000	72.8300	+1.097%	26,485	0.000%
2026-09-03	72.2500	72.7308	71.500000	72.0400	+0.264%	41,830	+1.097%
2026-09-02	70.0400	72.2550	69.910000	71.8500	+2.937%	72,325	+1.364%
2026-09-01	69.5500	70.8800	69.400000	69.8000	-0.100%	95,208	+4.341%
2026-08-31	70.4200	70.5000	69.180000	69.8700	-1.383%	42,338	+4.236%
2026-08-28	70.7900	71.7000	70.010000	70.8500	+0.042%	62,765	+2.795%
2026-08-27	69.6500	71.1850	69.000000	70.8200	+1.316%	98,517	+2.838%
2026-08-26	70.0000	70.4450	69.570000	69.9000	-0.143%	62,007	+4.192%
2026-08-25	70.1900	70.9700	69.380000	70.0000	0.000%	83,252	+4.043%
2026-08-24	68.6900	70.2300	68.560000	70.0000	+1.907%	70,337	+4.043%
2026-08-21	69.1000	69.4300	67.840000	68.6900	-0.174%	52,813	+6.027%
2026-08-20	68.3100	68.9000	67.840000	68.8100	+0.248%	30,955	+5.842%
2026-08-19	70.5900	70.5900	68.640000	68.6400	-2.611%	43,772	+6.104%
2026-08-18	71.2400	71.3900	70.050000	70.4800	-0.662%	31,262	+3.334%
2026-08-17	71.0600	71.4400	70.315000	70.9500	-0.686%	52,047	+2.650%
2026-08-14	72.0700	72.0700	70.900000	71.4400	-0.543%	34,012	+1.946%
2026-08-13	71.1000	72.1300	71.100000	71.8300	+1.398%	36,396	+1.392%
2026-08-12	71.5500	71.9450	70.711100	70.8400	-0.757%	36,783	+2.809%
2026-08-11	70.5500	72.0000	70.290000	71.3800	+1.349%	57,057	+2.031%
2026-08-10	70.7000	70.9400	69.905000	70.4300	-0.970%	42,051	+3.408%
2026-08-07	71.0200	71.6950	70.206800	71.1200	-1.236%	50,550	+2.404%
2026-08-06	72.3000	72.4300	70.880000	72.0100	+0.223%	63,770	+1.139%
2026-08-05	71.1800	72.8957	71.180000	71.8500	-0.111%	50,960	+1.364%
2026-08-04	72.2000	72.4650	70.790000	71.9300	-0.374%	72,201	+1.251%
2026-08-03	70.4200	73.4800	70.350000	72.2000	+2.834%	110,176	+0.873%
2026-07-31	69.4700	70.7100	67.340000	70.2100	+4.386%	157,135	+3.732%
2026-07-30	67.7900	68.4250	66.700000	67.2600	-0.466%	63,146	+8.281%
2026-07-29	68.4400	69.5900	67.390000	67.5750	-1.609%	45,937	+7.777%
2026-07-28	67.3500	69.8300	67.350000	68.6800	+1.778%	81,308	+6.043%
2026-07-27	67.7200	69.0300	66.785000	67.4800	+0.447%	38,506	+7.928%
2026-07-24	65.3500	67.6000	65.350000	67.1800	+1.757%	37,117	+8.410%
2026-07-23	65.2800	66.4300	64.700000	66.0200	-0.181%	77,132	+10.315%
2026-07-22	65.7800	66.6500	64.510000	66.1400	0.000%	141,161	+10.115%
2026-07-21	65.7400	66.5150	64.760000	66.1400	+0.608%	91,565	+10.115%
2026-07-20	65.8800	65.8800	64.560000	65.7400	+0.061%	85,160	+10.785%
2026-07-17	65.7800	66.7700	64.850000	65.7000	-1.248%	77,423	+10.852%
2026-07-16	64.0600	66.6650	64.060000	66.5300	+3.856%	80,773	+9.469%
2026-07-15	63.3700	64.4750	63.010000	64.0600	+1.201%	70,891	+13.690%
2026-07-14	64.0400	64.2700	63.187500	63.3000	-0.628%	59,130	+15.055%
2026-07-13	63.2700	64.2500	63.090000	63.7000	0.000%	55,934	+14.333%
2026-07-10	62.9100	63.7550	62.610000	63.7000	+1.015%	45,337	+14.333%
2026-07-09	62.6300	63.6350	62.285000	63.0600	+0.687%	34,823	+15.493%
2026-07-08	62.4600	63.3200	61.920000	62.6300	-1.121%	55,880	+16.286%
2026-07-07	64.5400	64.9600	63.340000	63.3400	-1.585%	47,752	+14.983%
2026-07-06	63.8500	64.6000	63.300000	64.3600	+0.799%	59,719	+13.160%
2026-07-02	65.3300	65.4900	63.470000	63.8500	-1.405%	45,395	+14.064%
2026-07-01	63.5000	65.1500	62.625000	64.7600	+2.517%	63,923	+12.461%
2026-06-30	63.0000	63.5700	62.540000	63.1700	-0.063%	31,847	+15.292%
2026-06-29	63.2000	63.5700	62.400000	63.2100	-0.940%	51,384	+15.219%
2026-06-26	63.2200	63.8800	61.910000	63.8100	+1.414%	223,850	+14.136%
2026-06-25	62.6300	63.0400	62.070000	62.9200	+0.769%	42,395	+15.750%
2026-06-24	62.2500	63.2000	62.230000	62.4400	+0.661%	63,995	+16.640%
2026-06-23	60.6000	62.0300	60.490000	62.0300	+2.699%	57,391	+17.411%
2026-06-22	60.1700	61.0400	60.115000	60.4000	+0.099%	54,519	+20.579%
2026-06-18	60.3600	61.0600	59.660000	60.3400	+1.395%	69,647	+20.699%
2026-06-17	60.5200	60.5200	58.910000	59.5100	-0.751%	54,450	+22.383%
2026-06-16	59.5000	60.1600	59.090000	59.9600	+1.011%	26,092	+21.464%
2026-06-15	60.8600	61.3000	59.210000	59.3600	-2.079%	30,189	+22.692%
2026-06-12	60.1700	60.9900	60.170000	60.6200	+1.422%	28,095	+20.142%
2026-06-11	60.2000	60.3200	58.935000	59.7700	-0.533%	57,842	+21.850%
2026-06-10	59.5500	60.7500	59.500000	60.0900	+1.435%	53,777	+21.202%
2026-06-09	58.9900	60.1400	58.990000	59.2400	+1.404%	38,378	+22.941%
2026-06-08	58.4000	58.9600	57.695000	58.4200	+0.499%	21,528	+24.666%
2026-06-05	57.6700	58.8500	57.000000	58.1300	+0.745%	41,486	+25.288%
2026-06-04	56.2500	57.9900	56.250000	57.7000	+3.424%	30,800	+26.222%
2026-06-03	56.9000	57.2500	55.595000	55.7900	-2.839%	47,227	+30.543%
2026-06-02	56.1000	57.6500	55.240000	57.4200	+1.772%	31,802	+26.837%
2026-06-01	57.6600	57.6600	56.220000	56.4200	-1.912%	29,874	+29.085%
2026-05-29	57.4000	57.9500	57.380000	57.5200	+0.052%	20,811	+26.617%
2026-05-28	57.0700	57.6200	56.460000	57.4900	+0.402%	33,639	+26.683%
2026-05-27	57.5600	58.0000	56.930000	57.2600	-0.694%	22,802	+27.192%
2026-05-26	57.1800	58.3000	56.930000	57.6600	+1.016%	38,843	+26.309%
2026-05-22	57.3700	57.6500	56.760000	57.0800	-0.245%	42,093	+27.593%
2026-05-21	56.1400	57.2300	55.586653	57.2200	+1.472%	34,376	+27.281%
2026-05-20	55.3000	57.0000	55.300000	56.3900	+1.805%	36,169	+29.154%
2026-05-19	55.0000	55.6250	54.765000	55.3900	+0.308%	39,108	+31.486%
2026-05-18	54.4450	55.3500	54.445000	55.2200	+2.620%	23,590	+31.891%
2026-05-15	54.8300	54.8300	53.550000	53.8100	-1.950%	45,098	+35.347%
2026-05-14	54.8200	55.3500	54.820000	54.8800	+0.623%	20,215	+32.708%
2026-05-13	54.7000	54.7000	54.320000	54.5400	-0.890%	19,282	+33.535%
2026-05-12	55.2100	55.3213	54.355000	55.0300	-0.865%	19,948	+32.346%
2026-05-11	56.4900	56.5900	55.055000	55.5100	-1.908%	24,912	+31.202%
2026-05-08	56.5300	56.8600	56.230000	56.5900	-0.229%	21,006	+28.698%
2026-05-07	56.3000	56.8500	55.920000	56.7200	+0.603%	28,586	+28.403%
2026-05-06	56.4400	56.8100	56.220000	56.3800	-0.142%	23,078	+29.177%
2026-05-05	55.6700	56.9650	55.670000	56.4600	+1.656%	29,670	+28.994%
2026-05-04	56.2300	56.8625	55.150000	55.5400	-1.769%	31,763	+31.131%
2026-05-01	56.2000	57.1800	56.200000	56.5400	+0.605%	31,995	+28.811%
2026-04-30	56.4100	57.1800	55.940000	56.2000	-0.478%	36,000	+29.591%
2026-04-29	58.2900	58.2900	56.010000	56.4700	-2.621%	49,537	+28.971%
2026-04-28	57.3800	58.4700	54.185000	57.9900	+1.594%	43,627	+25.591%
2026-04-27	55.8300	57.5900	55.505000	57.0800	+1.874%	62,489	+27.593%
2026-04-24	56.5100	56.9700	54.650000	56.0300	-2.199%	45,231	+29.984%
2026-04-23	57.0100	57.7400	57.010000	57.2900	+0.035%	24,732	+27.125%
2026-04-22	57.3900	57.9500	57.065000	57.2700	-0.052%	34,606	+27.170%
2026-04-21	59.1400	59.3850	57.110000	57.3000	-2.534%	38,786	+27.103%
2026-04-20	59.3800	60.0300	58.765000	58.7900	-0.910%	44,588	+23.882%
2026-04-17	58.4500	60.5000	58.450000	59.3300	+2.399%	75,292	+22.754%
2026-04-16	58.0300	58.2150	57.510000	57.9400	-0.737%	115,457	+25.699%
2026-04-15	58.2800	59.0000	57.730000	58.3700	-0.120%	47,814	+24.773%
2026-04-14	58.6000	58.6850	57.850000	58.4400	-0.477%	40,513	+24.624%
2026-04-13	58.3500	58.8150	57.950000	58.7200	+0.205%	47,828	+24.029%
2026-04-10	59.2800	59.2900	58.070000	58.6000	-1.164%	68,431	+24.283%
2026-04-09	57.4600	59.5000	57.330000	59.2900	+2.525%	77,137	+22.837%
2026-04-08	58.1300	58.7800	57.560000	57.8300	+2.354%	43,044	+25.938%
2026-04-07	55.8900	56.7200	55.530000	56.5000	+0.965%	65,596	+28.903%
2026-04-06	55.0000	56.4800	53.850000	55.9600	+1.395%	81,999	+30.147%
2026-04-02	53.8100	55.4000	53.420000	55.1900	+1.192%	65,101	+31.962%
2026-04-01	54.0000	55.4850	54.000000	54.5400	+1.131%	27,542	+33.535%
2026-03-31	54.4800	54.5300	53.330000	53.9300	-0.333%	47,422	+35.045%
2026-03-30	53.2900	54.2750	53.150000	54.1100	+2.114%	27,260	+34.596%
2026-03-27	53.1100	53.6500	52.740000	52.9900	-0.842%	47,763	+37.441%
2026-03-26	52.9900	53.4700	52.770000	53.4400	+0.263%	18,588	+36.284%
2026-03-25	53.9300	54.2300	52.706000	53.3000	-0.745%	16,877	+36.642%
2026-03-24	52.7700	53.8900	52.770000	53.7000	+0.807%	20,796	+35.624%
2026-03-23	52.8500	54.4200	52.270000	53.2700	+3.057%	33,489	+36.719%
2026-03-20	52.3200	52.4500	50.750000	51.6900	-0.977%	76,969	+40.898%
2026-03-19	51.4450	53.5450	51.050000	52.2000	+1.124%	64,671	+39.521%
2026-03-18	51.8000	52.4450	51.200000	51.6200	-1.244%	45,469	+41.089%
2026-03-17	53.2300	53.3600	51.950000	52.2700	-0.797%	47,051	+39.334%
2026-03-16	52.8400	53.2300	51.905000	52.6900	+1.385%	30,746	+38.224%
2026-03-13	52.7000	53.1000	51.135000	51.9700	-0.991%	19,260	+40.139%
2026-03-12	51.4100	52.7800	51.410000	52.4900	+0.191%	26,296	+38.750%
2026-03-11	52.1700	53.2900	51.665000	52.3900	-0.380%	30,846	+39.015%
2026-03-10	52.4300	54.0000	52.430000	52.5900	-0.417%	42,399	+38.486%
2026-03-09	52.4400	53.2500	51.740000	52.8100	-0.882%	31,448	+37.909%
2026-03-06	52.6000	53.4000	51.821900	53.2800	-1.333%	37,974	+36.693%
2026-03-05	54.2700	55.6400	53.120000	54.0000	-1.532%	30,546	+34.870%
2026-03-04	55.0100	55.6400	54.780000	54.8400	+0.256%	21,127	+32.805%
2026-03-03	53.8400	55.3800	53.840000	54.7000	-0.401%	21,868	+33.144%
2026-03-02	53.6900	55.7050	52.070000	54.9200	+0.494%	21,813	+32.611%
2026-02-27	55.4000	55.4000	54.100000	54.6500	-2.706%	35,773	+33.266%
2026-02-26	56.9500	57.0100	55.880000	56.1700	-0.725%	30,577	+29.660%
2026-02-25	55.2200	56.6700	55.000000	56.5800	+2.519%	20,432	+28.720%
2026-02-24	55.0800	55.8100	54.430000	55.1900	+0.036%	30,572	+31.962%
2026-02-23	57.5000	58.0000	54.950000	55.1700	-4.649%	35,218	+32.010%
2026-02-20	57.0800	57.8600	56.990000	57.8600	+1.473%	92,363	+25.873%
2026-02-19	57.0500	57.9480	56.250000	57.0200	-0.697%	37,332	+27.727%
2026-02-18	58.7700	59.4900	56.910000	57.4200	-2.214%	38,393	+26.837%
2026-02-17	58.6000	59.0900	58.410000	58.7200	+0.617%	19,776	+24.029%
2026-02-13	57.4600	58.7900	57.460000	58.3600	-0.596%	26,069	+24.794%
2026-02-12	58.8000	58.8300	57.620000	58.7100	+0.531%	35,278	+24.050%
2026-02-11	59.8300	60.1600	58.220000	58.4000	-1.468%	19,684	+24.709%
2026-02-10	59.3400	59.5300	58.380000	59.2700	-0.654%	23,978	+22.878%
2026-02-09	59.8500	60.5350	59.430000	59.6600	-0.317%	36,642	+22.075%
2026-02-06	60.2000	60.4600	59.470000	59.8500	+0.571%	32,253	+21.688%
2026-02-05	60.2700	60.4300	58.750000	59.5100	+0.101%	23,093	+22.383%
2026-02-04	59.9300	60.4300	59.350000	59.4500	+0.202%	22,948	+22.506%
2026-02-03	58.9500	59.3900	58.090000	59.3300	+0.833%	26,895	+22.754%
2026-02-02	57.4900	59.1600	56.240000	58.8400	+2.652%	37,084	+23.776%
2026-01-30	56.6000	57.4500	56.600000	57.3200	+0.403%	25,718	+27.059%
2026-01-29	55.7300	57.9000	55.720000	57.0900	+2.976%	39,141	+27.571%
2026-01-28	55.9800	56.3500	55.305000	55.4400	-2.032%	30,782	+31.367%
2026-01-27	54.4100	57.3100	54.410000	56.5900	-0.018%	24,808	+28.698%
2026-01-26	56.6000	56.8300	56.080000	56.6000	-0.141%	16,477	+28.675%
2026-01-23	58.9400	58.9400	56.420000	56.6800	-3.507%	15,140	+28.493%
2026-01-22	59.0700	59.8550	56.805000	58.7400	-0.085%	27,216	+23.987%
2026-01-21	56.4050	58.7900	56.380000	58.7900	+4.851%	38,881	+23.882%
2026-01-20	55.6900	56.8250	55.240000	56.0700	-0.620%	26,018	+29.891%
2026-01-16	56.9200	57.8550	56.180000	56.4200	-1.484%	17,778	+29.085%
2026-01-15	55.6500	57.4450	55.640000	57.2700	+2.524%	22,257	+27.170%
2026-01-14	55.0900	55.9800	54.760000	55.8600	+1.379%	22,985	+30.380%
2026-01-13	54.6950	55.4850	54.695000	55.1000	+0.109%	14,695	+32.178%
2026-01-12	54.7900	55.3500	54.505000	55.0400	-0.109%	22,798	+32.322%
2026-01-09	55.4400	56.1050	54.410000	55.1000	-0.756%	29,271	+32.178%
2026-01-08	53.9400	55.8050	53.940000	55.5200	+2.473%	21,487	+31.178%
2026-01-07	53.9600	54.3000	53.710000	54.1800	-0.660%	14,957	+34.422%
2026-01-06	54.2700	54.7300	53.750000	54.5400	-0.238%	22,574	+33.535%
2026-01-05	53.6600	55.4850	53.310000	54.6700	+2.034%	26,617	+33.217%
2026-01-02	53.8800	54.9100	52.790000	53.5800	-1.326%	37,132	+35.928%
2025-12-31	54.5200	54.6200	53.900000	54.3000	-0.768%	19,137	+34.125%
2025-12-30	54.7600	55.0200	54.200000	54.7200	-0.310%	17,646	+33.096%
2025-12-29	54.8600	55.1700	54.235000	54.8900	-0.992%	18,806	+32.684%
2025-12-26	55.4450	55.8800	55.010000	55.4400	-0.180%	13,818	+31.367%
2025-12-24	55.6800	55.8950	55.410000	55.5400	-0.395%	10,607	+31.131%
2025-12-23	55.6700	56.3200	53.480100	55.7600	-0.393%	27,293	+30.613%
2025-12-22	57.0162	57.0162	55.890000	55.9800	-1.548%	26,887	+30.100%
2025-12-19	57.9700	57.9700	56.390000	56.8600	-1.915%	44,574	+28.087%
2025-12-18	57.5400	58.4100	56.885000	57.9700	+0.660%	39,400	+25.634%
2025-12-17	57.4500	58.1400	57.315000	57.5900	+0.157%	25,813	+26.463%
2025-12-16	57.8400	58.2700	57.010000	57.5000	-0.708%	38,297	+26.661%
2025-12-15	57.8000	58.3350	57.505000	57.9100	+1.171%	29,569	+25.764%
2025-12-12	57.0450	57.6700	55.145000	57.2400	-0.331%	33,665	+27.236%
2025-12-11	56.3000	57.6500	56.300000	57.4300	+1.538%	25,797	+26.815%
2025-12-10	54.5400	57.2850	54.540000	56.5600	+3.894%	46,780	+28.766%
2025-12-09	54.2100	55.1800	54.055000	54.4400	+0.406%	25,958	+33.780%
2025-12-08	53.3450	54.5000	53.345000	54.2200	+0.556%	21,885	+34.323%
2025-12-05	53.9250	54.1400	53.670000	53.9200	-0.791%	14,693	+35.070%
2025-12-04	54.2500	54.7800	53.950000	54.3500	-0.257%	25,401	+34.002%
2025-12-03	52.7600	54.5000	52.690000	54.4900	+3.495%	36,747	+33.658%
2025-12-02	53.5300	53.8100	52.645000	52.6500	-0.623%	23,932	+38.329%
2025-12-01	52.6800	53.4600	52.240000	52.9800	+1.455%	26,097	+37.467%
2025-11-28	52.4000	52.4000	51.885000	52.2200	-0.590%	9,586	+39.468%
2025-11-26	52.1800	52.7200	51.650000	52.5300	-0.133%	28,985	+38.645%
2025-11-25	51.1000	52.9800	50.700000	52.6000	+3.036%	25,987	+38.460%
2025-11-24	51.1500	51.4400	50.620000	51.0500	-0.951%	17,108	+42.664%
2025-11-21	50.0200	51.8200	49.570000	51.5400	+3.349%	25,507	+41.308%
2025-11-20	50.4800	50.4800	49.535000	49.8700	+0.141%	15,053	+46.040%
2025-11-19	50.1300	50.1346	49.360000	49.8000	-0.994%	16,863	+46.245%
2025-11-18	49.9902	50.6200	49.990200	50.3000	-0.079%	10,743	+44.791%
2025-11-17	51.8300	52.1900	50.240000	50.3400	-3.692%	15,575	+44.676%
2025-11-14	51.7400	52.5000	51.635000	52.2700	-0.891%	11,563	+39.334%
2025-11-13	52.8050	53.1700	52.231800	52.7400	+0.285%	27,208	+38.093%
2025-11-12	52.4800	52.9600	52.210000	52.5900	+0.401%	21,756	+38.486%
2025-11-11	52.2548	52.7200	51.930000	52.3800	+0.615%	11,596	+39.042%
2025-11-10	51.5600	52.2700	50.795000	52.0600	+1.166%	16,134	+39.896%
2025-11-07	51.4000	51.9100	51.300000	51.4600	+0.117%	13,705	+41.527%
2025-11-06	51.4600	52.1200	51.000000	51.4000	-1.002%	23,767	+41.693%
2025-11-05	51.0600	52.3899	51.020000	51.9200	+2.670%	24,451	+40.273%
2025-11-04	50.4800	50.8800	50.180000	50.5700	-0.492%	18,601	+44.018%
2025-11-03	51.0500	51.4700	49.984100	50.8200	+0.415%	38,639	+43.310%
2025-10-31	49.7200	51.2100	47.865000	50.6100	+3.033%	54,617	+43.904%
2025-10-30	49.2800	50.1050	49.030000	49.1200	-0.928%	25,596	+48.270%
2025-10-29	49.8600	50.6200	48.820000	49.5800	-1.018%	36,693	+46.894%
2025-10-28	49.8000	50.7301	49.800000	50.0900	-0.279%	19,599	+45.398%
2025-10-27	50.8500	50.8500	50.110000	50.2300	-0.751%	15,262	+44.993%
2025-10-24	49.9600	50.7500	49.960000	50.6100	+1.729%	10,660	+43.904%
2025-10-23	49.3450	50.1400	49.150000	49.7500	-0.161%	34,901	+46.392%
2025-10-22	49.9700	50.2900	49.460000	49.8300	+0.060%	26,080	+46.157%
2025-10-21	49.5700	49.8200	49.390000	49.8000	-0.060%	19,593	+46.245%
2025-10-20	48.7600	49.8300	48.740000	49.8300	+2.636%	26,920	+46.157%
2025-10-17	47.9900	48.9200	47.990000	48.5500	+1.825%	40,477	+50.010%
2025-10-16	49.8600	49.9600	46.900100	47.6800	-4.659%	48,118	+52.747%
2025-10-15	50.9100	50.9100	49.460000	50.0100	-1.341%	32,401	+45.631%
2025-10-14	48.3900	50.9050	48.390000	50.6900	+3.365%	31,042	+43.677%
2025-10-13	49.4300	49.7500	46.070000	49.0400	+0.657%	45,512	+48.511%
2025-10-10	50.1800	50.2370	48.720000	48.7200	-3.218%	20,808	+49.487%
2025-10-09	50.3000	50.6400	49.000000	50.3400	+0.040%	21,801	+44.676%
2025-10-08	50.2900	50.5400	49.980000	50.3200	+0.339%	18,685	+44.734%
2025-10-07	51.0650	51.9436	50.120000	50.1500	-1.647%	32,302	+45.224%
2025-10-06	50.6000	51.5200	50.416400	50.9900	+1.533%	31,011	+42.832%
2025-10-03	49.9800	50.7100	49.800000	50.2200	+1.077%	26,758	+45.022%
2025-10-02	49.7800	49.9800	49.230000	49.6850	-0.670%	34,650	+46.583%
2025-10-01	50.9600	51.2138	49.890000	50.0200	-2.419%	56,454	+45.602%
2025-09-30	50.8200	51.5100	50.495000	51.2600	+0.490%	125,857	+42.080%
2025-09-29	51.8900	51.8900	50.700000	51.0100	-1.753%	36,829	+42.776%
2025-09-26	51.5150	51.9300	51.225000	51.9200	+0.972%	30,139	+40.273%
2025-09-25	51.2100	51.8000	51.120000	51.4200	+0.039%	31,879	+41.637%
2025-09-24	51.4000	51.6700	51.140000	51.4000	-0.580%	37,370	+41.693%
2025-09-23	51.8700	52.2400	51.220000	51.7000	+0.427%	31,204	+40.870%
2025-09-22	51.8300	52.0550	51.090000	51.4800	-1.568%	47,158	+41.472%
2025-09-19	52.4900	52.4900	51.545000	52.3000	-0.731%	109,167	+39.254%
2025-09-18	52.2000	52.8000	51.370000	52.6850	+2.680%	37,290	+38.237%
2025-09-17	51.0000	52.8300	51.000000	51.3100	+0.598%	35,091	+41.941%
2025-09-16	51.7300	51.7300	50.735000	51.0050	-1.781%	18,900	+42.790%
2025-09-15	51.7000	52.0000	51.575000	51.9300	+0.270%	21,606	+40.246%
2025-09-12	51.8500	52.0400	51.570000	51.7900	-1.427%	19,102	+40.626%
2025-09-11	51.7400	52.5400	51.720000	52.5400	+1.546%	23,716	+38.618%
2025-09-10	51.7500	51.9700	51.285000	51.7400	-0.077%	18,851	+40.761%
2025-09-09	52.0600	52.0600	51.615000	51.7800	-0.918%	14,781	+40.653%
2025-09-08	52.2700	52.3700	51.530000	52.2600	+0.481%	18,779	+39.361%
2025-09-05	52.6900	53.4700	51.580000	52.0100	-0.593%	26,454	+40.031%
2025-09-04	51.9800	52.4800	51.640000	52.3200	+1.180%	18,061	+39.201%
2025-09-03	51.5200	51.9400	50.930000	51.7100	-0.174%	24,114	+40.843%
2025-09-02	51.7900	51.9300	51.360000	51.8000	-0.994%	30,968	+40.598%
2025-08-29	52.4400	52.6100	52.105000	52.3200	-0.115%	23,174	+39.201%
2025-08-28	52.2900	52.6600	51.761900	52.3800	-0.210%	20,001	+39.042%
2025-08-27	51.8700	52.8800	51.870000	52.4900	+0.826%	24,273	+38.750%
2025-08-26	51.8300	52.3200	51.715000	52.0600	+1.068%	25,089	+39.896%
2025-08-25	51.8900	52.3750	51.315000	51.5100	-1.094%	17,692	+41.390%
2025-08-22	49.6900	52.3450	49.690000	52.0800	+5.553%	46,966	+39.843%
2025-08-21	49.4300	49.6900	48.990000	49.3400	-0.904%	18,854	+47.608%
2025-08-20	49.9300	49.9420	49.190000	49.7900	+0.627%	21,613	+46.274%
2025-08-19	49.2500	50.1400	49.015000	49.4800	+1.103%	33,252	+47.191%
2025-08-18	49.1600	49.2950	48.940000	48.9400	-1.211%	16,833	+48.815%
2025-08-15	50.0000	50.0000	49.000000	49.5400	-0.542%	124,492	+47.013%
2025-08-14	49.3900	50.0200	49.110000	49.8100	-0.440%	25,509	+46.216%
2025-08-13	50.0000	50.2100	49.790000	50.0300	+1.255%	24,765	+45.573%
2025-08-12	47.7100	49.4700	47.710000	49.4100	+4.483%	30,109	+47.399%
2025-08-11	47.1300	47.4450	46.945000	47.2900	+0.106%	17,533	+54.007%
2025-08-08	46.9500	47.2850	46.765000	47.2400	+1.178%	26,529	+54.170%
2025-08-07	47.0100	47.2000	46.545000	46.6900	-0.427%	37,197	+55.986%
2025-08-06	46.6300	47.0100	46.630000	46.8900	-0.192%	24,280	+55.321%
2025-08-05	46.9400	47.1200	46.065000	46.9800	+0.043%	42,317	+55.023%
2025-08-04	47.5100	48.2450	46.621800	46.9600	+0.149%	41,971	+55.089%
2025-08-01	47.6200	47.7300	45.900000	46.8900	-1.533%	87,879	+55.321%
2025-07-31	47.3700	47.9000	46.510000	47.6200	-0.126%	46,929	+52.940%
2025-07-30	47.9100	48.6999	47.490000	47.6800	-0.188%	61,874	+52.747%
2025-07-29	48.8100	48.9200	47.770000	47.7700	-2.111%	42,920	+52.460%
2025-07-28	48.3000	49.4982	47.600000	48.8000	+0.432%	45,573	+49.242%
2025-07-25	51.5800	51.5800	48.350000	48.5900	-5.669%	56,266	+49.887%
2025-07-24	53.1380	53.1380	51.500000	51.5100	-3.720%	37,796	+41.390%
2025-07-23	54.0700	54.0700	53.180000	53.5000	-0.335%	20,724	+36.131%
2025-07-22	54.0000	54.4850	53.680000	53.6800	-0.242%	29,440	+35.674%
2025-07-21	54.0200	54.3300	53.600000	53.8100	+0.186%	19,787	+35.347%
2025-07-18	54.4800	54.7800	53.370000	53.7100	-0.647%	26,422	+35.599%
2025-07-17	53.4300	54.3000	53.430000	54.0600	+1.426%	29,329	+34.721%
2025-07-16	52.7500	53.3150	51.850000	53.3000	+1.215%	51,869	+36.642%
2025-07-15	54.3200	54.7600	52.410000	52.6600	-2.967%	60,950	+38.302%
2025-07-14	53.0800	54.2700	52.850000	54.2700	+2.706%	33,672	+34.199%
2025-07-11	53.5300	53.5300	52.590000	52.8400	-1.638%	88,198	+37.831%
2025-07-10	53.3800	54.1100	52.110000	53.7200	-0.241%	34,765	+35.573%
2025-07-09	54.2100	54.2200	53.460000	53.8500	+0.279%	41,314	+35.246%
2025-07-08	53.9900	54.2000	53.580000	53.7000	-0.074%	48,557	+35.624%
2025-07-07	54.4000	54.9400	53.570000	53.7400	-1.737%	83,346	+35.523%
2025-07-03	53.4000	55.0000	53.340000	54.6900	+2.704%	57,439	+33.169%
2025-07-02	52.3700	53.5200	52.020000	53.2500	+1.855%	99,806	+36.770%
2025-07-01	51.6650	52.8600	51.505000	52.2800	+3.198%	59,719	+39.308%
2025-06-30	51.1400	51.3700	50.540000	50.6600	-0.491%	68,380	+43.762%
2025-06-27	50.7800	51.4750	50.570000	50.9100	+0.573%	102,500	+43.056%
2025-06-26	49.1500	50.7300	49.010000	50.6200	+2.928%	51,417	+43.876%
2025-06-25	48.7500	49.3050	48.725000	49.1800	-0.486%	64,601	+48.089%
2025-06-24	49.2000	50.3100	49.200000	49.4200	+0.529%	47,899	+47.369%
2025-06-23	47.0800	49.1600	47.070000	49.1600	+4.263%	56,583	+48.149%
2025-06-20	47.5900	47.8400	47.030000	47.1500	-0.117%	83,595	+54.464%
2025-06-18	46.5100	47.7700	46.440000	47.2050	+0.887%	66,580	+54.285%
2025-06-17	46.5000	47.1050	46.500000	46.7900	-0.043%	43,798	+55.653%
2025-06-16	48.0700	48.0700	46.810000	46.8100	-1.660%	32,503	+55.586%
2025-06-13	48.4000	48.7200	47.590000	47.6000	-2.698%	38,437	+53.004%
2025-06-12	48.7800	49.1100	48.110000	48.9200	-0.529%	32,288	+48.876%
2025-06-11	49.4300	49.6200	48.780000	49.1800	+0.143%	52,578	+48.089%
2025-06-10	48.3600	49.3400	48.360000	49.1100	+1.909%	43,273	+48.300%
2025-06-09	47.9000	48.4400	47.480000	48.1900	+0.396%	85,865	+51.131%
2025-06-06	47.2700	48.0600	47.000000	48.0000	+2.564%	54,976	+51.729%
2025-06-05	47.4300	47.4300	46.630000	46.8000	-0.447%	28,187	+55.620%
2025-06-04	48.0500	48.3900	46.950000	47.0100	-2.266%	45,815	+54.924%
2025-06-03	47.8800	48.7800	47.400000	48.1000	+0.187%	43,018	+51.414%
2025-06-02	48.7400	49.0000	47.330000	48.0100	-1.558%	54,644	+51.698%
2025-05-30	48.8000	49.2100	48.300000	48.7700	-0.225%	60,474	+49.334%
2025-05-29	48.6500	48.8800	47.880000	48.8800	+1.243%	47,990	+48.998%
2025-05-28	48.9000	48.9000	47.750000	48.2800	-1.187%	57,200	+50.849%
2025-05-27	48.1400	49.3200	47.650000	48.8600	+2.325%	60,770	+49.059%
2025-05-23	47.0200	49.5800	47.000000	47.7500	+0.063%	52,845	+52.524%
2025-05-22	47.9900	48.5200	47.620000	47.7200	-0.563%	20,708	+52.619%
2025-05-21	48.7100	49.2500	47.910000	47.9900	-2.380%	20,977	+51.761%
2025-05-20	49.6208	49.6208	49.160000	49.1600	-0.987%	11,245	+48.149%
2025-05-19	48.5400	49.9400	48.420000	49.6500	+0.547%	22,527	+46.687%
2025-05-16	49.7700	49.9700	49.250000	49.3800	-1.121%	31,858	+47.489%
2025-05-15	49.1400	50.1900	48.990000	49.9400	+0.787%	50,567	+45.835%
2025-05-14	48.9000	49.9862	46.510000	49.5500	+0.527%	55,702	+46.983%
2025-05-13	47.9000	49.5600	47.850000	49.2900	+3.182%	26,518	+47.758%
2025-05-12	48.9400	49.9400	47.280000	47.7700	+0.399%	57,487	+52.460%
2025-05-09	47.6900	48.3800	47.570000	47.5800	-2.119%	21,162	+53.069%
2025-05-08	48.5500	49.0000	48.075000	48.6100	+0.934%	18,805	+49.825%
2025-05-07	49.0000	49.3700	47.730000	48.1600	-0.496%	19,992	+51.225%
2025-05-06	48.1800	49.0400	47.690000	48.4000	-0.534%	18,645	+50.475%
2025-05-05	49.5500	49.9300	48.420000	48.6600	-2.053%	29,150	+49.671%
2025-05-02	48.3700	50.0300	48.370000	49.6800	+3.803%	15,394	+46.598%
2025-05-01	48.1100	48.4400	47.770000	47.8600	-0.582%	18,398	+52.173%
2025-04-30	47.1500	48.6200	46.860000	48.1400	-0.742%	18,896	+51.288%
2025-04-29	47.1800	48.7800	47.180000	48.5000	+1.698%	19,901	+50.165%
2025-04-28	47.9200	48.1500	47.140000	47.6900	-0.418%	23,040	+52.715%
2025-04-25	48.9600	48.9600	46.780000	47.8900	-4.086%	41,507	+52.078%
2025-04-24	49.0600	49.9300	48.350000	49.9300	+2.610%	19,055	+45.864%
2025-04-23	48.9800	51.3550	48.100000	48.6600	+0.021%	24,110	+49.671%
2025-04-22	47.3800	48.8700	47.072800	48.6500	+4.466%	36,325	+49.702%
2025-04-21	46.9700	47.0600	45.920000	46.5700	-1.668%	22,956	+56.388%
2025-04-17	46.4400	47.3699	46.440000	47.3600	+1.948%	29,201	+53.780%
2025-04-16	46.0800	46.6700	45.610000	46.4550	+1.519%	20,138	+56.775%
2025-04-15	46.4600	46.5200	45.730000	45.7600	+0.131%	19,913	+59.156%
2025-04-14	45.1900	45.9900	44.120000	45.7000	+1.465%	24,271	+59.365%
2025-04-11	44.3600	45.2337	43.610000	45.0400	+0.987%	17,862	+61.701%
2025-04-10	46.0900	46.1300	44.010000	44.6000	-5.708%	24,812	+63.296%
2025-04-09	44.4800	48.6550	43.650000	47.3000	+5.817%	56,556	+53.975%
2025-04-08	45.6600	45.6600	43.750000	44.7000	+0.676%	21,248	+62.931%
2025-04-07	43.7200	45.4059	42.750000	44.4000	-0.157%	29,327	+64.032%
2025-04-04	43.4200	44.9500	42.175800	44.4700	-0.448%	46,044	+63.773%
2025-04-03	45.1400	45.7100	44.010000	44.6700	-6.704%	28,547	+63.040%
2025-04-02	47.0000	48.8850	46.960000	47.8800	+0.209%	23,675	+52.109%
2025-04-01	46.9000	48.3059	46.380000	47.7800	+1.336%	20,581	+52.428%
2025-03-31	47.1200	47.5800	46.600000	47.1500	-1.029%	53,925	+54.464%
2025-03-28	48.8200	48.8200	46.970000	47.6400	-2.497%	26,616	+52.876%
2025-03-27	48.6600	48.9100	47.830000	48.8600	+0.473%	23,278	+49.059%
2025-03-26	48.6100	49.1350	48.030000	48.6300	+0.642%	20,851	+49.764%
2025-03-25	48.7700	50.0950	48.160000	48.3200	-1.508%	20,635	+50.724%
2025-03-24	48.3600	49.4000	48.100000	49.0600	+3.306%	22,748	+48.451%
2025-03-21	48.0800	48.1400	47.490000	47.4900	-2.203%	58,848	+53.359%
2025-03-20	48.0000	49.1500	48.000000	48.5600	-0.144%	67,549	+49.979%
2025-03-19	47.7000	48.6600	47.470000	48.6300	+1.313%	46,002	+49.764%
2025-03-18	47.0200	48.4100	46.880000	48.0000	+0.946%	31,507	+51.729%