Dark

FGBIP
First Guaranty Bancshares, Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock
stock NASDAQ Preferred Stock

At Close

Aug 7, 2026

19.83USD-0.050%(-0.01)2,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.825000	19.920000	19.8250	19.830100	-0.050%	2,669	0.000%
2026-08-06	19.780000	19.840000	19.7800	19.840000	+0.558%	200	-0.050%
2026-08-05	19.730000	19.730000	19.7300	19.730000	-0.051%	956	+0.507%
2026-08-04	19.760000	19.760000	19.7400	19.740000	-0.101%	1,036	+0.456%
2026-08-03	19.725000	19.810000	19.7250	19.760000	+0.662%	6,710	+0.355%
2026-07-31	19.820000	19.820000	19.6001	19.630000	-0.859%	1,969	+1.019%
2026-07-30	19.838800	19.840000	19.8000	19.800000	+0.253%	300	+0.152%
2026-07-29	19.785000	19.930000	19.7500	19.750000	-1.003%	7,985	+0.406%
2026-07-28	19.626000	19.950100	19.6260	19.950000	+2.465%	9,091	-0.601%
2026-07-24	19.805000	19.805000	19.4700	19.470000	-1.815%	4,858	+1.850%
2026-07-23	19.830000	19.830000	19.8300	19.830000	0.000%	329	+0.001%
2026-07-22	19.820000	19.925000	19.6600	19.830000	-1.097%	3,652	+0.001%
2026-07-21	20.050000	20.050000	20.0500	20.050000	+0.425%	141	-1.097%
2026-07-20	19.965200	19.965200	19.9652	19.965200	-0.274%	100	-0.677%
2026-07-16	20.020000	20.020000	20.0200	20.020000	+0.755%	112	-0.949%
2026-07-14	19.720000	19.870000	19.7200	19.870000	-0.848%	227	-0.201%
2026-07-09	20.040000	20.040000	20.0400	20.040000	+0.426%	176	-1.047%
2026-07-08	19.954700	19.955000	19.9500	19.955000	+0.075%	1,601	-0.626%
2026-07-07	19.940000	19.940000	19.9400	19.940000	+0.504%	166	-0.551%
2026-07-02	19.965000	19.965000	19.8400	19.840000	-0.502%	630	-0.050%
2026-07-01	19.700000	19.940000	19.7000	19.940000	+1.013%	1,664	-0.551%
2026-06-29	19.740000	19.740000	19.7400	19.740000	+0.203%	178	+0.456%
2026-06-26	19.900000	19.902500	19.6900	19.700000	-1.352%	844	+0.660%
2026-06-25	20.090000	20.090000	19.9700	19.970000	-0.025%	459	-0.701%
2026-06-23	19.975000	19.975000	19.9750	19.975000	-0.125%	353	-0.725%
2026-06-22	20.074000	20.090000	20.0000	20.000100	-0.398%	3,096	-0.850%
2026-06-18	20.080000	20.080000	20.0800	20.080000	+0.400%	1,000	-1.245%
2026-06-16	20.385000	20.385000	20.0000	20.000000	-1.284%	2,233	-0.849%
2026-06-15	20.260000	20.310000	20.2600	20.260100	-1.411%	961	-2.122%
2026-06-11	20.550000	20.550000	20.5400	20.550000	+0.440%	429	-3.503%
2026-06-09	20.380000	20.480000	20.2600	20.459900	+0.788%	2,272	-3.078%
2026-06-08	20.300000	20.390000	20.3000	20.300000	-0.927%	1,402	-2.315%
2026-06-05	20.490000	20.490000	20.4900	20.490000	0.000%	1,308	-3.221%
2026-06-04	20.450000	20.490000	20.3750	20.490000	+0.220%	889	-3.221%
2026-06-03	20.200000	20.450000	20.2000	20.445000	+1.013%	2,403	-3.008%
2026-06-02	20.250000	20.250000	20.2400	20.240000	-0.041%	781	-2.025%
2026-06-01	20.220000	20.248400	20.1600	20.248400	+0.738%	3,124	-2.066%
2026-05-29	20.460000	20.460000	20.1000	20.100000	-1.567%	4,627	-1.343%
2026-05-28	20.440000	20.480000	20.4200	20.420000	-0.342%	302	-2.889%
2026-05-27	20.470000	20.490000	20.4700	20.490000	-0.049%	400	-3.221%
2026-05-26	20.470000	20.700000	20.4700	20.500000	-0.243%	2,995	-3.268%
2026-05-22	20.440000	20.550000	20.4400	20.550000	0.000%	702	-3.503%
2026-05-19	20.645000	20.645000	20.5500	20.550000	-0.868%	2,506	-3.503%
2026-05-18	20.020000	21.050000	20.0200	20.730000	+2.878%	11,947	-4.341%
2026-05-15	20.100000	20.150100	19.9100	20.150100	-1.707%	1,631	-1.588%
2026-05-14	20.550000	20.550000	20.3250	20.500000	-0.195%	1,528	-3.268%
2026-05-13	20.230000	20.540000	20.1100	20.540000	-0.049%	682	-3.456%
2026-05-12	20.560000	20.560000	20.3600	20.550000	+0.219%	1,425	-3.503%
2026-05-11	20.410000	20.505000	20.4100	20.505000	+0.024%	981	-3.291%
2026-05-08	20.189900	21.460000	20.0950	20.500000	+1.737%	4,835	-3.268%
2026-05-07	20.060000	20.300000	20.0600	20.150000	+0.449%	2,892	-1.588%
2026-05-06	19.800000	20.060000	19.7450	20.060000	+0.957%	5,841	-1.146%
2026-05-05	19.320000	19.890300	19.3200	19.869900	+2.953%	8,482	-0.200%
2026-05-04	18.850000	19.310000	18.8490	19.300000	+3.043%	4,690	+2.747%
2026-05-01	18.770000	19.200000	18.7300	18.730000	+1.243%	5,984	+5.873%
2026-04-30	18.500000	18.500000	18.4999	18.500000	+0.217%	1,758	+7.190%
2026-04-29	18.400000	18.460000	18.4000	18.460000	+0.109%	1,231	+7.422%
2026-04-28	18.090000	18.500000	18.0450	18.439900	+2.501%	6,810	+7.539%
2026-04-27	18.320000	18.349000	17.8000	17.989900	+2.390%	8,396	+10.229%
2026-04-24	17.210000	17.570000	17.2100	17.570000	+2.211%	5,720	+12.863%
2026-04-23	17.180000	17.190000	17.1350	17.190000	+0.526%	2,200	+15.358%
2026-04-22	17.290000	17.290000	17.1000	17.100000	-0.581%	829	+15.965%
2026-04-21	17.300000	17.350000	17.2000	17.200000	+0.350%	2,030	+15.291%
2026-04-20	16.890000	17.530000	16.8900	17.140000	+2.145%	7,057	+15.695%
2026-04-17	16.740000	16.780000	16.7000	16.780000	+0.539%	3,066	+18.177%
2026-04-16	17.040000	17.040000	16.6900	16.690000	-1.534%	3,515	+18.814%
2026-04-15	17.000000	17.000000	16.9500	16.950000	-0.352%	2,073	+16.992%
2026-04-14	17.100000	17.100000	16.9900	17.009900	-0.701%	6,986	+16.580%
2026-04-13	17.150000	17.189900	17.1300	17.130000	-0.696%	504	+15.762%
2026-04-10	17.060000	17.250000	17.0300	17.250000	+1.351%	1,509	+14.957%
2026-04-09	17.300000	17.300000	16.9000	17.020000	-1.619%	11,756	+16.511%
2026-04-08	17.420000	17.420000	17.3001	17.300100	+0.001%	767	+14.624%
2026-04-07	17.300000	17.300000	17.3000	17.300000	+0.174%	597	+14.625%
2026-04-06	17.225000	17.270000	17.2250	17.270000	+0.641%	1,003	+14.824%
2026-04-02	17.190000	17.370000	17.0100	17.160000	-1.124%	1,775	+15.560%
2026-04-01	17.560000	17.560000	17.3300	17.355000	-1.252%	1,867	+14.262%
2026-03-31	17.670000	17.670000	17.5750	17.575000	-0.142%	679	+12.831%
2026-03-30	17.610000	17.610000	17.4200	17.600000	-0.057%	2,874	+12.671%
2026-03-27	17.620000	17.620000	17.6100	17.610000	-0.396%	2,475	+12.607%
2026-03-26	17.830000	17.830000	17.6800	17.680000	-0.618%	1,081	+12.161%
2026-03-25	17.790000	17.790000	17.7900	17.790000	+0.113%	146	+11.468%
2026-03-24	17.770000	17.770000	17.7700	17.770000	0.000%	442	+11.593%
2026-03-23	17.750000	17.790000	17.7500	17.770000	+0.909%	863	+11.593%
2026-03-20	17.680000	17.680000	17.6100	17.610000	0.000%	205	+12.607%
2026-03-19	17.750000	17.750000	17.5900	17.610000	-0.621%	1,517	+12.607%
2026-03-18	17.900000	17.900000	17.7200	17.720000	-0.449%	1,112	+11.908%
2026-03-17	17.772000	17.849900	17.7500	17.800000	-0.503%	2,279	+11.405%
2026-03-16	17.750000	17.890000	17.7218	17.890000	+0.111%	2,377	+10.845%
2026-03-13	17.861000	17.870200	17.7400	17.870200	+0.677%	2,500	+10.967%
2026-03-12	17.950000	17.950000	17.7500	17.750000	-1.114%	1,490	+11.719%
2026-03-11	17.920000	17.950000	17.8600	17.950000	-0.278%	624	+10.474%
2026-03-10	17.980000	18.019900	17.9800	18.000000	+0.446%	699	+10.167%
2026-03-09	17.900000	17.920000	17.8700	17.920000	-0.111%	1,055	+10.659%
2026-03-06	17.940000	18.030000	17.9200	17.940000	-0.278%	811	+10.536%
2026-03-05	17.990000	17.990000	17.9900	17.990000	+0.531%	1,043	+10.228%
2026-03-03	17.895000	17.895000	17.8950	17.895000	-0.418%	587	+10.814%
2026-03-02	17.964600	18.050000	17.9646	17.970100	+0.814%	5,678	+10.351%
2026-02-27	17.900000	17.910000	17.7500	17.825000	+0.422%	2,096	+11.249%
2026-02-26	17.831300	17.875000	17.7500	17.750100	-0.837%	1,292	+11.718%
2026-02-25	17.850000	17.900000	17.7600	17.900000	-0.251%	1,762	+10.783%
2026-02-24	17.945000	17.945000	17.9450	17.945000	-0.306%	789	+10.505%
2026-02-23	18.070000	18.070000	17.9000	18.000000	+1.124%	1,002	+10.167%
2026-02-19	17.800000	17.800000	17.8000	17.800000	+1.079%	148	+11.405%
2026-02-18	18.000000	18.000000	17.6100	17.610000	-0.475%	2,135	+12.607%
2026-02-17	17.850000	17.850000	17.6940	17.694000	-0.707%	2,539	+12.072%
2026-02-13	17.815000	17.820000	17.8150	17.820000	-0.945%	757	+11.280%
2026-02-12	17.945000	17.990000	17.9200	17.990000	+0.391%	3,123	+10.228%
2026-02-11	17.920000	17.920000	17.9200	17.920000	-0.444%	205	+10.659%
2026-02-10	18.000000	18.025000	18.0000	18.000000	0.000%	4,170	+10.167%
2026-02-09	18.000000	18.000000	18.0000	18.000000	-0.056%	391	+10.167%
2026-02-06	18.000000	18.060000	18.0000	18.010000	+0.502%	1,144	+10.106%
2026-02-05	18.090000	18.090000	17.9201	17.920100	-0.610%	1,144	+10.658%
2026-02-04	18.010000	18.180000	18.0100	18.030000	-0.661%	1,042	+9.984%
2026-02-03	18.350000	18.390000	17.8600	18.150000	+5.893%	1,276	+9.257%
2026-02-02	17.120000	20.440000	17.1000	17.140000	+0.824%	10,776	+15.695%
2026-01-30	17.000000	17.000000	17.0000	17.000000	+1.070%	1,150	+16.648%
2026-01-29	16.800100	17.030000	16.8000	16.820000	-0.178%	13,668	+17.896%
2026-01-28	16.800000	16.850000	16.6300	16.850000	+0.983%	5,712	+17.686%
2026-01-27	16.800000	16.800000	16.6500	16.686000	-0.382%	5,408	+18.843%
2026-01-26	16.840000	16.850000	16.6500	16.750000	0.000%	2,713	+18.389%
2026-01-23	16.930000	16.930000	16.6800	16.750000	-1.180%	7,495	+18.389%
2026-01-22	16.950000	16.950000	16.9500	16.950000	+0.118%	166	+16.992%
2026-01-21	16.930000	16.930000	16.9300	16.930000	+0.296%	143	+17.130%
2026-01-20	16.890000	16.890000	16.8700	16.880000	-0.587%	1,134	+17.477%
2026-01-16	16.860000	16.979700	16.8600	16.979700	+0.770%	261	+16.787%
2026-01-15	17.000000	17.000000	16.8500	16.850000	-0.824%	5,880	+17.686%
2026-01-14	16.901200	17.000000	16.9012	16.990000	+0.473%	1,170	+16.716%
2026-01-13	17.070000	17.120000	16.9000	16.910000	-0.529%	1,855	+17.268%
2026-01-12	17.070000	17.070000	16.8401	17.000000	+0.070%	2,473	+16.648%
2026-01-09	16.840000	17.009200	16.8400	16.988100	+0.426%	7,976	+16.729%
2026-01-08	16.925000	16.925000	16.8000	16.916000	+0.481%	2,852	+17.227%
2026-01-07	17.060000	17.164000	16.8350	16.835000	-0.854%	4,535	+17.791%
2026-01-06	16.610000	16.990000	16.6100	16.980000	+3.159%	18,891	+16.785%
2026-01-05	15.710000	16.460000	15.6748	16.460000	+4.961%	5,549	+20.474%
2026-01-02	15.500000	15.765000	15.5000	15.682000	+1.567%	1,316	+26.451%
2025-12-31	15.360000	15.440000	15.3100	15.440000	+0.618%	6,288	+28.433%
2025-12-30	15.300000	15.350000	15.3000	15.345174	+0.099%	15,598	+29.227%
2025-12-29	15.296000	15.334400	15.2960	15.330000	-0.130%	1,855	+29.355%
2025-12-26	15.304200	15.350000	15.3042	15.350000	+0.986%	1,233	+29.186%
2025-12-24	15.250000	15.285000	15.2000	15.200100	-1.426%	4,332	+30.460%
2025-12-23	15.310000	15.440000	15.3100	15.420000	-0.274%	721	+28.600%
2025-12-22	15.110000	15.550000	15.1100	15.462400	+2.138%	6,591	+28.247%
2025-12-19	15.160000	15.190000	15.1300	15.138700	+0.256%	1,226	+30.989%
2025-12-18	15.120969	15.120969	15.1000	15.100000	0.000%	1,219	+31.325%
2025-12-17	15.442700	15.442700	14.4150	15.100000	-1.307%	12,216	+31.325%
2025-12-16	15.349900	15.490000	15.3000	15.300000	-0.326%	5,489	+29.608%
2025-12-15	15.370000	15.400000	15.3500	15.350000	+0.130%	905	+29.186%
2025-12-12	15.510000	15.510000	15.3300	15.330100	-1.096%	1,288	+29.354%
2025-12-11	15.280000	15.500000	15.2800	15.500000	+1.840%	2,129	+27.936%
2025-12-10	15.020000	15.220000	15.0001	15.220000	+0.456%	2,422	+30.290%
2025-12-09	15.225000	15.225000	15.0753	15.150900	-0.650%	3,816	+30.884%
2025-12-08	15.580000	15.580000	15.0000	15.250000	-0.863%	4,303	+30.033%
2025-12-04	15.630500	15.650000	15.3827	15.382700	-1.802%	1,353	+28.912%
2025-12-03	15.620000	15.970000	15.4206	15.665000	+1.588%	4,004	+26.589%
2025-12-02	15.150000	15.600000	15.1122	15.420100	+1.851%	5,998	+28.599%
2025-12-01	14.889900	15.140000	14.8000	15.139900	+2.643%	11,327	+30.979%
2025-11-28	15.010000	15.150000	14.7000	14.750000	-1.732%	1,356	+34.441%
2025-11-26	15.250000	15.250100	14.8500	15.010000	-1.967%	12,037	+32.113%
2025-11-25	15.370000	15.450000	15.2500	15.311100	-0.318%	3,759	+29.515%
2025-11-24	15.320000	15.360000	15.3000	15.360000	+0.787%	2,786	+29.102%
2025-11-21	15.235600	15.240000	14.9601	15.240000	+1.262%	3,273	+30.119%
2025-11-20	15.210000	15.416100	15.0501	15.050100	-2.777%	2,638	+31.761%
2025-11-19	15.180000	15.720000	15.1400	15.480000	+1.842%	3,799	+28.101%
2025-11-18	15.800000	15.800000	15.0200	15.200000	-3.185%	9,734	+30.461%
2025-11-17	15.660000	15.800000	15.3200	15.700000	+0.512%	3,016	+26.306%
2025-11-14	15.881000	16.300000	15.4801	15.620000	-2.981%	3,552	+26.953%
2025-11-13	16.390000	16.491000	16.0900	16.100000	-0.679%	12,326	+23.168%
2025-11-12	16.680000	16.680000	16.1700	16.210000	-0.246%	2,445	+22.333%
2025-11-11	15.710000	16.250000	15.7100	16.250000	+2.459%	4,746	+22.031%
2025-11-10	15.250000	15.860000	15.0000	15.860000	+4.001%	8,711	+25.032%
2025-11-07	15.180100	15.680000	14.9400	15.249900	-0.975%	7,748	+30.034%
2025-11-06	15.850000	15.850000	15.2500	15.400100	-2.838%	5,967	+28.766%
2025-11-05	16.050000	16.050000	15.5800	15.850000	-1.246%	16,529	+25.111%
2025-11-04	16.100000	16.290000	15.5801	16.050000	+0.125%	27,077	+23.552%
2025-11-03	16.600000	16.600000	15.6501	16.030000	-3.434%	3,954	+23.706%
2025-10-31	16.911000	16.961500	16.5100	16.600000	0.000%	3,871	+19.458%
2025-10-30	17.250000	17.260000	16.6000	16.600000	-2.924%	5,475	+19.458%
2025-10-29	17.589900	17.589900	17.1000	17.100000	-2.786%	10,100	+15.965%
2025-10-28	17.000000	17.860000	17.0000	17.590000	+2.566%	7,050	+12.735%
2025-10-27	17.800000	17.985000	16.4100	17.150000	-3.975%	8,854	+15.627%
2025-10-24	17.900000	18.055000	17.8200	17.860000	-0.225%	4,284	+11.031%
2025-10-23	17.850000	18.190000	17.8500	17.900200	-0.110%	1,366	+10.781%
2025-10-22	18.000000	18.138100	17.9200	17.920000	-1.916%	2,623	+10.659%
2025-10-21	18.345000	18.345000	17.8000	18.270000	-0.490%	9,285	+8.539%
2025-10-20	18.100000	18.510000	18.1000	18.360000	+1.269%	8,121	+8.007%
2025-10-16	18.190000	18.690000	18.0877	18.130000	-0.439%	9,418	+9.377%
2025-10-15	19.159200	19.413900	17.2000	18.210000	-5.501%	7,389	+8.897%
2025-10-14	19.260000	19.520000	19.2600	19.270000	+0.096%	1,162	+2.907%
2025-10-13	19.540000	19.540000	19.2516	19.251600	-1.476%	1,564	+3.005%
2025-10-10	19.730000	19.730000	19.5300	19.540000	-1.063%	776	+1.485%
2025-10-09	19.400000	19.949900	19.4000	19.750000	+1.282%	8,569	+0.406%
2025-10-08	19.252500	19.510000	19.2525	19.500000	+0.013%	1,378	+1.693%
2025-10-07	19.240000	19.497400	19.1989	19.497400	+1.286%	4,709	+1.706%
2025-10-06	19.200000	19.250000	19.2000	19.249900	+0.103%	2,318	+3.014%
2025-10-03	18.360000	19.230000	18.3600	19.230000	+2.547%	11,613	+3.121%
2025-10-02	18.752300	18.752300	18.7500	18.752300	-1.304%	1,375	+5.748%
2025-10-01	18.647600	19.000000	18.6476	19.000000	+2.151%	1,763	+4.369%
2025-09-30	18.600000	18.600000	18.6000	18.600000	-0.155%	232	+6.613%
2025-09-29	18.560000	18.760000	18.5600	18.628800	+0.282%	1,615	+6.449%
2025-09-26	18.540000	18.576500	18.5000	18.576500	-0.394%	1,293	+6.748%
2025-09-25	18.680000	18.680000	18.6400	18.650000	+1.249%	680	+6.328%
2025-09-24	18.410000	18.420000	18.3900	18.420000	+0.272%	667	+7.655%
2025-09-23	18.349900	18.370000	18.3499	18.370000	+0.768%	938	+7.948%
2025-09-22	18.470000	18.470000	18.1400	18.230000	-1.831%	4,755	+8.777%
2025-09-19	18.900000	18.900000	18.3620	18.570000	-1.954%	2,823	+6.786%
2025-09-18	19.100000	19.229300	18.9400	18.940000	-1.610%	3,145	+4.700%
2025-09-17	19.180100	19.250000	19.1801	19.250000	0.000%	520	+3.014%
2025-09-16	19.242500	19.250000	19.2425	19.250000	-0.026%	1,051	+3.014%
2025-09-15	19.255000	19.255000	19.2550	19.255000	-0.181%	372	+2.987%
2025-09-12	19.370000	19.370000	19.1600	19.290000	0.000%	4,709	+2.800%
2025-09-11	19.250000	19.290000	19.2435	19.290000	+0.216%	550	+2.800%
2025-09-10	19.390000	19.390000	19.2485	19.248500	-0.163%	575	+3.022%
2025-09-09	19.240000	19.290000	19.1400	19.280000	+1.027%	729	+2.853%
2025-09-08	19.100000	19.377000	19.0840	19.084000	-0.031%	2,491	+3.910%
2025-09-05	19.030000	19.090000	19.0300	19.090000	+0.315%	925	+3.877%
2025-09-03	18.990000	19.030000	18.9900	19.030000	-0.300%	766	+4.204%
2025-09-02	18.950000	19.087300	18.9500	19.087300	+0.725%	1,785	+3.892%
2025-08-29	18.892400	18.950000	18.8924	18.950000	+0.415%	1,300	+4.644%
2025-08-28	18.870000	18.871700	18.8700	18.871700	+0.649%	968	+5.079%
2025-08-27	18.750000	18.750000	18.7500	18.750000	-0.053%	329	+5.761%
2025-08-26	18.770000	18.780000	18.7500	18.760000	0.000%	1,617	+5.704%
2025-08-25	18.913100	18.930000	18.7500	18.760000	-0.895%	2,247	+5.704%
2025-08-22	18.750000	18.929500	18.7400	18.929500	+0.957%	1,549	+4.758%
2025-08-21	18.810000	18.810200	18.7000	18.750000	-0.319%	4,344	+5.761%
2025-08-20	18.970000	18.970000	18.8100	18.810000	-0.948%	3,954	+5.423%
2025-08-19	18.990000	19.000000	18.8700	18.990000	-0.575%	3,409	+4.424%
2025-08-18	19.130000	19.170100	18.9700	19.099900	-0.105%	3,108	+3.823%
2025-08-15	19.082400	19.120000	18.8470	19.120000	-1.443%	1,026	+3.714%
2025-08-14	19.470000	19.571500	19.2300	19.400000	-0.869%	1,962	+2.217%
2025-08-13	19.545000	19.570000	19.5000	19.570000	+0.410%	2,252	+1.329%
2025-08-12	19.440000	19.490000	19.4181	19.490000	+0.568%	456	+1.745%
2025-08-11	19.258600	19.380000	19.2300	19.380000	-0.052%	3,548	+2.322%
2025-08-08	19.420000	19.420000	19.3900	19.390000	+0.529%	646	+2.270%
2025-08-07	19.300000	19.399600	19.2509	19.288000	-0.062%	484	+2.811%
2025-08-06	19.255900	19.300000	19.2559	19.299900	+0.259%	1,744	+2.747%
2025-08-05	19.250000	19.250100	18.9300	19.250100	-0.895%	1,246	+3.013%
2025-08-04	19.435000	19.435000	19.4239	19.423900	-0.031%	823	+2.091%
2025-07-31	19.430000	19.570000	19.4300	19.430000	+0.674%	673	+2.059%
2025-07-30	19.300000	19.300000	19.3000	19.300000	-0.771%	140	+2.747%
2025-07-29	19.450000	19.470000	19.4500	19.450000	+0.517%	599	+1.954%
2025-07-28	19.350000	19.350000	19.3500	19.350000	+1.124%	171	+2.481%
2025-07-25	18.980000	19.270000	18.9800	19.135000	+0.711%	3,648	+3.633%
2025-07-24	19.070000	19.070000	18.8200	19.000000	-1.529%	2,821	+4.369%
2025-07-23	19.180000	19.330000	19.1398	19.295000	+0.810%	1,360	+2.773%
2025-07-21	19.050000	19.150000	19.0500	19.140000	+0.209%	612	+3.606%
2025-07-17	19.050000	19.150000	19.0500	19.100000	+0.526%	1,874	+3.823%
2025-07-16	19.035000	19.035000	19.0000	19.000000	+0.317%	300	+4.369%
2025-07-15	18.940000	18.940000	18.9400	18.940000	+0.318%	124	+4.700%
2025-07-14	18.780000	18.880000	18.7800	18.880000	+0.532%	816	+5.032%
2025-07-11	18.733200	18.780000	18.7332	18.780000	+0.309%	731	+5.592%
2025-07-10	18.722100	18.722100	18.7221	18.722100	+0.172%	300	+5.918%
2025-07-09	18.690000	18.690000	18.6401	18.690000	+0.430%	1,253	+6.100%
2025-07-07	18.680000	18.680000	18.6100	18.610000	+0.594%	602	+6.556%
2025-07-02	18.625000	18.625000	18.5001	18.500100	+0.326%	853	+7.189%
2025-07-01	18.585000	18.727900	18.4400	18.440000	-1.443%	1,741	+7.539%
2025-06-30	18.710000	18.710000	18.7100	18.710000	+1.574%	409	+5.987%
2025-06-26	18.420000	18.420000	18.4200	18.420000	-0.163%	199	+7.655%
2025-06-20	18.460000	18.536600	18.4400	18.450000	-0.270%	1,019	+7.480%
2025-06-18	18.675000	18.675000	18.5000	18.500000	0.000%	225	+7.190%
2025-06-17	18.500000	18.500000	18.5000	18.500000	-0.029%	372	+7.190%
2025-06-16	18.505400	18.505400	18.5054	18.505400	-0.019%	890	+7.158%
2025-06-13	18.625000	18.625000	18.5090	18.509000	+0.314%	1,002	+7.138%
2025-06-12	18.552900	18.552900	18.4510	18.451000	-0.694%	800	+7.474%
2025-06-11	18.580000	18.580000	18.5800	18.580000	+0.027%	292	+6.728%
2025-06-10	18.500000	18.850000	18.4000	18.575000	+0.351%	3,068	+6.757%
2025-06-09	18.550000	18.634100	18.5100	18.510000	0.000%	2,146	+7.132%
2025-06-06	18.760000	18.770000	18.5100	18.510000	-1.796%	1,198	+7.132%
2025-06-05	18.849600	18.849600	18.8000	18.848500	+0.794%	1,902	+5.208%
2025-06-04	18.704000	18.750000	18.6500	18.700000	+0.008%	2,355	+6.043%
2025-06-03	18.770000	18.770000	18.5200	18.698500	-0.328%	1,403	+6.052%
2025-06-02	18.800000	18.870000	18.6543	18.760000	-1.522%	1,057	+5.704%
2025-05-30	19.050000	19.050000	19.0500	19.050000	+1.654%	210	+4.095%
2025-05-29	18.937000	18.940400	18.2100	18.740000	-1.108%	1,122	+5.817%
2025-05-28	19.180000	19.180000	18.9500	18.950000	-1.661%	865	+4.644%
2025-05-27	19.270000	19.270100	19.2700	19.270000	-0.413%	747	+2.907%
2025-05-23	19.358700	19.358700	19.3500	19.350000	-0.668%	1,023	+2.481%
2025-05-22	19.490000	19.490000	19.4800	19.480100	-0.612%	415	+1.797%
2025-05-20	19.600000	19.600000	19.6000	19.600000	-0.281%	285	+1.174%
2025-05-15	19.655300	19.655300	19.6553	19.655300	-1.378%	407	+0.889%
2025-05-14	19.958400	19.993900	19.9300	19.930000	-0.050%	2,309	-0.501%
2025-05-13	19.940000	19.940000	19.9400	19.940000	+0.251%	457	-0.551%
2025-05-12	19.932800	19.969400	19.8759	19.890000	+0.202%	1,180	-0.301%
2025-05-09	19.850000	19.850000	19.8150	19.850000	-0.050%	2,733	-0.100%
2025-05-07	19.717500	19.890000	19.7175	19.860000	+0.761%	2,956	-0.151%
2025-05-06	19.660000	19.710000	19.6600	19.710000	+1.441%	1,429	+0.609%
2025-05-05	19.420000	19.430000	19.3200	19.430000	+0.726%	812	+2.059%
2025-05-02	19.290000	19.290000	19.2900	19.290000	-0.669%	345	+2.800%
2025-05-01	19.300000	19.420000	19.3000	19.420000	+0.622%	793	+2.112%
2025-04-30	19.220000	19.305000	19.2200	19.300000	+0.599%	2,434	+2.747%
2025-04-29	18.959400	19.185000	18.9594	19.185000	+0.974%	1,542	+3.363%
2025-04-28	18.925000	19.000000	18.9000	19.000000	+0.529%	3,099	+4.369%
2025-04-25	18.750000	18.900000	18.7500	18.900000	0.000%	745	+4.921%
2025-04-24	18.750000	18.900000	18.7500	18.900000	+0.800%	1,027	+4.921%
2025-04-22	18.750000	18.826900	18.7500	18.750000	0.000%	1,127	+5.761%
2025-04-17	18.760000	18.760000	18.7500	18.750000	+0.536%	1,323	+5.761%
2025-04-16	18.750000	18.750000	18.6500	18.650000	-0.876%	1,291	+6.328%
2025-04-14	18.578000	18.814800	18.4210	18.814800	+1.537%	3,776	+5.396%
2025-04-09	18.790000	18.790000	18.5300	18.530000	-1.854%	1,785	+7.016%
2025-04-08	18.854800	18.890000	18.8400	18.880000	+1.098%	3,362	+5.032%
2025-04-07	18.734000	18.734000	18.6750	18.675000	-1.618%	631	+6.185%
2025-04-04	18.280000	18.982100	18.2800	18.982100	+2.109%	2,209	+4.467%
2025-04-03	18.800000	18.800000	18.5900	18.590000	-1.379%	1,260	+6.671%
2025-04-01	18.880000	18.880000	18.8500	18.850000	-0.265%	358	+5.199%
2025-03-31	18.900000	18.900000	18.9000	18.900000	-1.655%	147	+4.921%
2025-03-27	19.150600	19.229500	19.1506	19.218000	-0.166%	1,462	+3.185%
2025-03-26	19.040000	19.270000	18.9600	19.250000	+0.052%	4,930	+3.014%
2025-03-25	19.150000	19.290000	19.0300	19.240000	+0.522%	2,369	+3.067%
2025-03-24	19.280000	19.280000	19.1400	19.140000	-0.983%	2,180	+3.606%
2025-03-21	19.196900	19.370000	19.1969	19.330000	+0.122%	1,048	+2.587%
2025-03-20	19.283700	19.306400	19.2837	19.306400	-0.225%	1,099	+2.713%
2025-03-19	19.290000	19.370000	19.2500	19.350000	+0.103%	4,408	+2.481%
2025-03-18	19.330000	19.330000	19.3300	19.330000	+0.677%	374	+2.587%
2025-03-17	18.880000	19.200000	18.8800	19.200000	+2.073%	384	+3.282%
2025-03-14	18.610000	19.400000	18.6100	18.810000	-1.570%	4,428	+5.423%
2025-03-13	19.580000	19.580000	19.1100	19.110000	-0.727%	471	+3.768%
2025-03-12	19.344700	19.360000	18.9904	19.250000	-1.028%	6,690	+3.014%
2025-03-11	19.710000	19.780000	19.4500	19.450000	-1.619%	1,689	+1.954%
2025-03-10	19.685000	19.850000	19.5001	19.770000	-0.152%	3,996	+0.304%
2025-03-07	19.540000	21.350000	19.5400	19.800000	+1.852%	7,438	+0.152%
2025-03-05	19.440000	19.548800	19.0000	19.440000	-0.308%	2,781	+2.007%
2025-03-04	19.650000	19.650000	19.5000	19.500000	-0.154%	983	+1.693%
2025-03-03	19.800000	19.830000	19.5000	19.530000	+0.515%	1,426	+1.537%
2025-02-28	19.700000	19.800000	19.4300	19.430000	-0.968%	3,427	+2.059%
2025-02-27	19.690000	19.850000	19.4000	19.620000	+0.770%	1,035	+1.071%
2025-02-26	19.040000	19.750000	19.0400	19.470000	+4.773%	3,860	+1.850%
2025-02-25	20.030000	20.030000	18.5830	18.583000	-7.941%	4,886	+6.711%
2025-02-24	19.720000	20.185900	19.7200	20.185900	+1.081%	2,976	-1.763%
2025-02-21	20.350000	20.350000	19.9700	19.970000	-2.060%	1,851	-0.701%
2025-02-20	20.390000	20.390000	20.3900	20.390000	0.000%	198	-2.746%
2025-02-19	20.210000	20.390000	20.2100	20.390000	+0.991%	2,098	-2.746%
2025-02-18	20.290000	20.290000	20.1900	20.190000	+0.398%	3,141	-1.783%
2025-02-14	20.113900	20.113900	20.1100	20.110000	-2.615%	349	-1.392%
2025-02-13	21.050000	21.250100	19.9800	20.650000	-0.984%	3,838	-3.970%
2025-02-12	21.000000	21.130000	20.8553	20.855300	-0.831%	1,125	-4.916%
2025-02-11	21.170000	21.170000	20.8600	21.030000	-1.253%	3,081	-5.706%
2025-02-10	21.300000	21.450000	21.2968	21.296800	+0.079%	841	-6.887%
2025-02-07	21.474800	21.474800	21.2800	21.280000	+0.047%	1,668	-6.813%
2025-02-06	21.620000	21.620000	21.2700	21.270000	-1.482%	1,275	-6.770%
2025-02-05	21.590000	21.590000	21.5900	21.590000	+0.498%	158	-8.151%
2025-02-04	21.530000	21.530000	21.4830	21.483000	-0.496%	252	-7.694%
2025-02-03	21.000000	21.800000	20.4100	21.590000	+1.504%	11,626	-8.151%
2025-01-31	21.270000	21.550000	21.2700	21.270000	-1.343%	2,283	-6.770%
2025-01-30	21.510000	21.559600	21.3600	21.559600	-0.555%	2,045	-8.022%
2025-01-29	21.700000	21.700000	21.3100	21.680000	+0.046%	2,982	-8.533%
2025-01-28	21.770000	21.880000	21.3000	21.670000	-0.481%	3,557	-8.491%
2025-01-27	21.620000	21.791400	21.6200	21.774800	-0.276%	1,258	-8.931%
2025-01-24	21.290000	22.510000	21.2727	21.835000	+3.132%	22,951	-9.182%
2025-01-23	20.870000	21.900000	20.6000	21.171900	+0.436%	10,514	-6.338%
2025-01-22	20.190000	21.100000	20.1900	21.080000	+6.422%	10,417	-5.929%
2025-01-21	19.610000	20.050000	19.6100	19.807900	+1.061%	5,050	+0.112%
2025-01-17	19.500000	20.103900	19.2700	19.600000	+1.818%	4,448	+1.174%
2025-01-15	18.820000	19.560000	18.8200	19.250000	+1.583%	7,093	+3.014%
2025-01-14	19.000000	19.480000	18.8000	18.950000	-2.067%	14,313	+4.644%
2025-01-13	19.900000	19.900000	19.3500	19.350000	-0.360%	4,087	+2.481%
2025-01-10	20.040000	20.040000	19.4200	19.420000	-2.900%	7,936	+2.112%
2025-01-08	20.050000	20.050000	20.0000	20.000000	+0.705%	2,027	-0.849%
2025-01-06	20.200000	20.200000	19.8600	19.860000	+0.355%	1,106	-0.151%
2025-01-02	19.789800	19.789800	19.7898	19.789800	-1.199%	124	+0.204%
2024-12-31	19.572300	20.049900	19.5723	20.030000	+3.514%	1,821	-0.998%
2024-12-30	19.350000	19.460000	19.3500	19.350000	-0.155%	1,648	+2.481%
2024-12-27	19.500000	19.580000	18.5500	19.380000	-0.615%	29,449	+2.322%
2024-12-26	20.100000	20.150000	19.3500	19.500000	-2.888%	11,723	+1.693%
2024-12-24	20.150000	20.150000	20.0600	20.080000	+0.252%	1,016	-1.245%
2024-12-23	20.320000	20.400000	19.9500	20.029600	-2.271%	9,907	-0.996%
2024-12-20	20.430000	20.687400	20.1700	20.495000	+0.781%	4,358	-3.244%
2024-12-19	20.510000	20.510000	20.2375	20.336100	-0.848%	6,312	-2.488%
2024-12-18	20.600000	20.600100	20.5100	20.510000	-0.630%	2,189	-3.315%
2024-12-17	20.800000	20.800000	20.6400	20.640000	-1.714%	1,153	-3.924%
2024-12-16	20.790000	21.038000	20.7900	21.000000	-1.130%	1,924	-5.571%
2024-12-13	21.250000	21.305400	20.2500	21.240000	0.000%	9,136	-6.638%