Dark

FISI
Financial Institutions Inc
stock NASDAQ

At Close

Jul 30, 2026 3:59:55 PM EDT

41.23USD-0.145%(-0.06)144,932

35.38Bid 49.57Ask 14.19Spread

Pre-market

Jul 30, 2026 9:26:30 AM EDT

41.05USD-0.581%(-0.24)5,621

After-hours

Jul 27, 2026 4:06:30 PM EDT

41.25USD+0.073%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	41.4500	41.760000	41.2000	41.2300	-0.048%	144,932	0.000%
2026-07-29	41.8600	42.160000	41.1575	41.2500	-2.158%	174,399	-0.048%
2026-07-28	41.3700	42.260000	41.3700	42.1600	+2.206%	155,564	-2.206%
2026-07-27	41.3500	41.449900	40.6200	41.2500	+1.551%	276,564	-0.048%
2026-07-24	38.9400	41.180000	38.7800	40.6200	+4.907%	276,650	+1.502%
2026-07-23	38.3800	39.095000	38.0500	38.7200	-0.437%	159,148	+6.482%
2026-07-22	39.4100	39.410000	38.6600	38.8900	-1.519%	118,190	+6.017%
2026-07-21	39.3800	39.820000	38.2010	39.4900	+0.458%	156,511	+4.406%
2026-07-20	39.4900	39.640000	39.0600	39.3100	-0.025%	105,777	+4.884%
2026-07-17	39.7100	40.370000	39.1300	39.3200	-1.774%	111,742	+4.858%
2026-07-16	39.2300	40.400000	39.2300	40.0300	+2.196%	145,351	+2.998%
2026-07-15	38.7600	39.330000	38.7300	39.1700	+1.006%	120,588	+5.259%
2026-07-14	38.8900	39.230000	38.0351	38.7800	+0.077%	97,750	+6.318%
2026-07-13	38.8800	39.080000	38.5520	38.7500	-0.257%	129,407	+6.400%
2026-07-10	38.5700	39.020000	38.5700	38.8500	+0.336%	110,826	+6.126%
2026-07-09	37.9200	38.765000	37.7000	38.7200	+2.869%	137,171	+6.482%
2026-07-08	38.4500	38.708000	37.5100	37.6400	-2.259%	161,354	+9.538%
2026-07-07	38.9200	39.430000	38.4500	38.5100	-1.053%	134,528	+7.063%
2026-07-06	39.0200	39.430000	38.6300	38.9200	-0.256%	133,675	+5.935%
2026-07-02	40.1300	40.130000	38.8941	39.0200	-2.620%	141,286	+5.664%
2026-07-01	38.8000	40.260000	38.7700	40.0700	+2.823%	255,408	+2.895%
2026-06-30	38.7700	39.179900	38.4700	38.9700	+0.361%	233,555	+5.799%
2026-06-29	38.9300	39.090000	38.1300	38.8300	-0.257%	250,491	+6.181%
2026-06-26	38.7000	39.270000	38.0400	38.9300	+0.594%	927,732	+5.908%
2026-06-25	38.6700	39.190000	38.4000	38.7000	+0.078%	163,843	+6.537%
2026-06-24	38.4000	38.850000	38.2500	38.6700	+0.703%	238,253	+6.620%
2026-06-23	37.8800	38.620000	37.7100	38.4000	+1.346%	230,592	+7.370%
2026-06-22	37.3600	38.030000	37.3600	37.8900	+1.419%	285,626	+8.815%
2026-06-18	37.2800	37.730000	37.1100	37.3600	+0.918%	323,606	+10.359%
2026-06-17	37.0400	37.540000	36.4319	37.0200	-0.350%	251,540	+11.372%
2026-06-16	37.4600	37.830000	36.9600	37.1500	0.000%	131,763	+10.983%
2026-06-15	38.0500	38.470000	37.0500	37.1500	-1.979%	176,031	+10.983%
2026-06-12	37.8400	38.160000	37.6750	37.9000	-0.211%	169,881	+8.786%
2026-06-11	38.0000	38.235000	37.4200	37.9800	+0.397%	156,886	+8.557%
2026-06-10	37.7600	38.000000	37.5150	37.8300	+0.773%	214,208	+8.988%
2026-06-09	37.4600	38.460000	37.4000	37.5400	+0.724%	195,155	+9.830%
2026-06-08	37.2400	37.850000	37.0800	37.2700	+0.431%	91,499	+10.625%
2026-06-05	36.6200	37.500000	35.8600	37.1100	+1.338%	79,701	+11.102%
2026-06-04	35.9100	36.895000	35.8700	36.6200	+3.242%	227,852	+12.589%
2026-06-03	36.1500	36.490000	35.3400	35.4700	-2.715%	101,238	+16.239%
2026-06-02	35.5500	36.570000	35.5100	36.4600	+2.043%	100,066	+13.083%
2026-06-01	36.0000	36.190000	35.3600	35.7300	-1.380%	75,966	+15.393%
2026-05-29	35.8700	36.290000	35.6500	36.2300	+1.173%	96,206	+13.801%
2026-05-28	35.9900	36.080000	35.2600	35.8100	-0.334%	108,838	+15.135%
2026-05-27	36.4200	36.530000	35.6500	35.9300	-0.801%	120,654	+14.751%
2026-05-26	35.6100	36.480000	35.6000	36.2200	+2.432%	101,326	+13.832%
2026-05-22	35.4400	35.730000	35.2400	35.3600	-0.028%	94,660	+16.601%
2026-05-21	34.8300	35.400000	34.7250	35.3700	+0.769%	78,991	+16.568%
2026-05-20	34.3700	35.175000	34.1300	35.1000	+2.124%	104,239	+17.464%
2026-05-19	34.0700	34.515000	33.8200	34.3700	-0.145%	67,651	+19.959%
2026-05-18	33.8200	34.750000	33.7300	34.4200	+1.774%	69,688	+19.785%
2026-05-15	34.1700	34.170000	33.6500	33.8200	-1.255%	91,104	+21.910%
2026-05-14	34.3900	34.810000	34.1100	34.2500	+0.029%	92,317	+20.380%
2026-05-13	34.3800	34.797594	34.0300	34.2400	-1.240%	91,893	+20.415%
2026-05-12	34.7600	34.780000	34.1000	34.6700	-0.659%	115,009	+18.921%
2026-05-11	35.4100	35.410000	34.5850	34.9000	-1.440%	90,349	+18.138%
2026-05-08	35.3600	35.700000	34.7900	35.4100	0.000%	72,547	+16.436%
2026-05-07	35.3500	35.645000	34.9350	35.4100	+0.170%	79,736	+16.436%
2026-05-06	35.0400	35.499900	35.0400	35.3500	+1.522%	82,098	+16.634%
2026-05-05	34.0600	34.890000	34.0000	34.8200	+2.653%	90,180	+18.409%
2026-05-04	34.2300	34.620000	33.8000	33.9200	-1.653%	56,157	+21.551%
2026-05-01	34.1400	34.780000	33.7900	34.4900	+1.233%	69,130	+19.542%
2026-04-30	33.7400	34.480000	33.7400	34.0700	+0.118%	73,258	+21.016%
2026-04-29	34.8000	34.970000	33.9600	34.0300	-2.771%	80,541	+21.158%
2026-04-28	34.4800	35.250000	34.4800	35.0000	+1.273%	89,472	+17.800%
2026-04-27	33.9100	34.570000	33.4600	34.5600	+2.522%	94,426	+19.300%
2026-04-24	33.5650	34.365000	33.2346	33.7100	-1.288%	121,686	+22.308%
2026-04-23	34.1500	34.500000	33.4840	34.1500	-0.059%	190,050	+20.732%
2026-04-22	34.2200	34.600000	33.9686	34.1700	-0.146%	76,263	+20.661%
2026-04-21	34.9600	34.990000	34.0101	34.2200	-2.368%	114,461	+20.485%
2026-04-20	35.0500	35.425000	34.9900	35.0500	-0.228%	76,004	+17.632%
2026-04-17	34.6100	35.665000	34.5500	35.1300	+2.599%	107,409	+17.364%
2026-04-16	34.1300	34.330000	33.9450	34.2400	-0.117%	117,658	+20.415%
2026-04-15	34.2900	34.490000	33.6900	34.2800	-0.175%	92,668	+20.274%
2026-04-14	33.7500	34.420000	33.4500	34.3400	+1.448%	124,938	+20.064%
2026-04-13	33.9800	34.020000	33.5300	33.8500	-0.587%	150,593	+21.802%
2026-04-10	34.4900	34.490000	33.7700	34.0500	-0.989%	79,904	+21.087%
2026-04-09	33.6300	34.470000	33.5200	34.3900	+1.505%	160,217	+19.890%
2026-04-08	34.1900	34.470000	33.6800	33.8800	+2.079%	154,236	+21.694%
2026-04-07	32.7200	33.310000	32.6450	33.1900	+1.282%	125,969	+24.224%
2026-04-06	32.2200	32.780000	32.2100	32.7700	+1.707%	71,373	+25.816%
2026-04-02	31.7000	32.270000	31.5500	32.2200	+0.405%	112,980	+27.964%
2026-04-01	31.8200	32.360000	31.7500	32.0900	+1.198%	116,242	+28.482%
2026-03-31	31.5100	31.750000	31.1125	31.7100	+2.126%	109,825	+30.022%
2026-03-30	31.2600	31.260000	30.7850	31.0500	+0.518%	78,668	+32.786%
2026-03-27	31.0600	31.190000	30.6850	30.8900	-1.089%	81,280	+33.474%
2026-03-26	30.9000	31.270000	30.8500	31.2300	-0.064%	69,639	+32.020%
2026-03-25	31.7100	31.710000	30.8700	31.2500	-0.478%	102,047	+31.936%
2026-03-24	30.9200	31.720000	30.8000	31.4000	+0.319%	114,115	+31.306%
2026-03-23	31.3700	31.980000	30.6600	31.3000	+2.321%	177,981	+31.725%
2026-03-20	30.6900	30.830000	30.2200	30.5900	-0.131%	342,591	+34.783%
2026-03-19	29.9800	30.980000	29.9300	30.6300	+1.089%	112,303	+34.607%
2026-03-18	30.4600	30.640000	30.0800	30.3000	-0.721%	212,437	+36.073%
2026-03-17	30.6800	30.840000	30.1400	30.5200	+0.164%	152,721	+35.092%
2026-03-16	30.4000	30.795000	30.4000	30.4700	+0.727%	103,344	+35.313%
2026-03-13	30.3600	30.800000	29.7000	30.2500	-0.231%	123,149	+36.298%
2026-03-12	29.8200	30.420000	29.5800	30.3200	-0.197%	90,708	+35.983%
2026-03-11	30.3200	30.570000	30.1000	30.3800	-1.235%	133,552	+35.714%
2026-03-10	30.8500	31.430000	30.5650	30.7600	+0.098%	135,648	+34.038%
2026-03-09	30.1700	30.875000	29.4600	30.7300	-0.162%	143,551	+34.169%
2026-03-06	30.3400	30.810000	29.8900	30.7800	-1.630%	135,871	+33.951%
2026-03-05	31.3800	31.680000	30.7300	31.2900	-1.697%	127,185	+31.767%
2026-03-04	31.7600	32.320000	31.6000	31.8300	+0.569%	146,205	+29.532%
2026-03-03	31.3500	31.860000	30.8700	31.6500	-0.753%	90,234	+30.269%
2026-03-02	30.8700	32.110000	30.7300	31.8900	+1.625%	161,456	+29.288%
2026-02-27	32.2900	32.670000	30.9350	31.3800	-4.620%	181,225	+31.389%
2026-02-26	32.4200	33.090000	31.9100	32.9000	+2.016%	224,515	+25.319%
2026-02-25	32.1200	32.740000	32.1200	32.2500	+0.718%	302,030	+27.845%
2026-02-24	32.1200	32.460000	31.6800	32.0200	-0.652%	169,336	+28.763%
2026-02-23	33.5600	33.875000	31.7000	32.2300	-4.475%	175,167	+27.924%
2026-02-20	33.6700	33.910000	33.2600	33.7400	+0.208%	310,215	+22.199%
2026-02-19	33.6200	33.980000	33.1000	33.6700	-0.444%	213,203	+22.453%
2026-02-18	34.8500	35.320000	33.6550	33.8200	-2.760%	123,723	+21.910%
2026-02-17	34.8600	35.110000	34.3400	34.7800	+1.075%	99,682	+18.545%
2026-02-13	34.1300	34.575000	33.7600	34.4100	+0.998%	94,713	+19.820%
2026-02-12	34.7300	35.000000	33.5400	34.0700	-1.046%	111,562	+21.016%
2026-02-11	34.5700	35.050000	34.0100	34.4300	-0.087%	263,838	+19.750%
2026-02-10	34.6200	35.010000	34.0300	34.4600	-0.920%	151,923	+19.646%
2026-02-09	34.9900	35.230000	34.6300	34.7800	-1.024%	112,232	+18.545%
2026-02-06	34.9500	35.473000	34.9400	35.1400	+0.977%	255,536	+17.331%
2026-02-05	34.7300	35.180000	34.6000	34.8000	+0.058%	403,794	+18.477%
2026-02-04	34.5600	35.145000	34.5600	34.7800	+1.488%	460,153	+18.545%
2026-02-03	34.0000	34.810000	33.8400	34.2700	+0.943%	251,608	+20.309%
2026-02-02	33.2200	34.400000	33.2200	33.9500	+3.066%	311,225	+21.443%
2026-01-30	32.9400	33.360000	32.1650	32.9400	+0.030%	209,251	+25.167%
2026-01-29	32.0700	32.980000	32.0400	32.9300	+3.003%	170,950	+25.205%
2026-01-28	32.1500	32.285000	31.7900	31.9700	-0.776%	97,359	+28.965%
2026-01-27	32.1500	32.410000	32.0250	32.2200	+0.468%	80,662	+27.964%
2026-01-26	31.9600	32.125000	31.5500	32.0700	+0.156%	82,844	+28.563%
2026-01-23	33.1100	33.315000	31.8800	32.0200	-3.467%	120,744	+28.763%
2026-01-22	33.2600	33.730000	33.1350	33.1700	-0.271%	158,249	+24.299%
2026-01-21	31.7600	33.420000	31.7600	33.2600	+5.320%	195,381	+23.963%
2026-01-20	31.8900	32.000000	31.5200	31.5800	-1.895%	120,136	+30.557%
2026-01-16	32.1800	32.390000	32.0300	32.1900	-0.093%	89,432	+28.083%
2026-01-15	31.8500	32.330000	31.8500	32.2200	+2.124%	93,345	+27.964%
2026-01-14	31.0100	31.640000	31.0100	31.5500	+1.317%	95,607	+30.681%
2026-01-13	31.4700	31.470000	30.9200	31.1400	-0.128%	85,108	+32.402%
2026-01-12	31.1700	31.280000	30.8172	31.1800	-0.732%	74,090	+32.232%
2026-01-09	32.2200	32.220000	31.3400	31.4100	-2.514%	123,295	+31.264%
2026-01-08	31.2500	32.390000	31.2500	32.2200	+2.841%	138,972	+27.964%
2026-01-07	31.4400	31.520000	30.7800	31.3300	-0.318%	134,965	+31.599%
2026-01-06	31.5600	31.560000	31.1250	31.4300	-0.945%	191,447	+31.180%
2026-01-05	30.8100	32.200000	30.8100	31.7300	+2.886%	190,850	+29.940%
2026-01-02	31.2100	31.660000	30.6600	30.8400	-1.059%	180,004	+33.690%
2025-12-31	31.5700	31.570000	31.1200	31.1700	-0.574%	141,833	+32.275%
2025-12-30	31.5700	32.025000	31.2500	31.3500	-0.791%	137,541	+31.515%
2025-12-29	31.9900	32.020000	31.5600	31.6000	-1.219%	171,896	+30.475%
2025-12-26	31.8600	32.060000	31.7300	31.9900	+0.282%	115,812	+28.884%
2025-12-24	31.8400	32.185000	31.8000	31.9000	+0.157%	102,981	+29.248%
2025-12-23	31.8700	32.115000	31.8500	31.8500	-0.375%	126,903	+29.451%
2025-12-22	32.1100	32.720000	31.9000	31.9700	-0.187%	161,112	+28.965%
2025-12-19	32.4900	32.700000	31.8500	32.0300	-1.839%	335,551	+28.723%
2025-12-18	32.4900	32.850000	32.4000	32.6300	+1.273%	156,114	+26.356%
2025-12-17	32.2500	32.615000	32.0000	32.2200	-0.155%	120,467	+27.964%
2025-12-16	32.4000	33.000000	32.2500	32.2700	-0.401%	121,529	+27.766%
2025-12-15	32.6300	32.750000	32.2900	32.4000	-1.069%	132,071	+27.253%
2025-12-12	32.6500	32.990000	32.5200	32.7500	+0.429%	95,798	+25.893%
2025-12-11	32.3300	32.890000	32.3300	32.6100	+0.431%	97,103	+26.434%
2025-12-10	31.3400	32.660000	31.3400	32.4700	+3.606%	217,121	+26.979%
2025-12-09	31.0300	31.570000	31.0300	31.3400	+0.869%	72,590	+31.557%
2025-12-08	31.0000	31.420000	31.0000	31.0700	+0.680%	100,837	+32.700%
2025-12-05	31.1200	31.240000	30.8300	30.8600	-1.216%	63,337	+33.603%
2025-12-04	31.1800	31.415000	31.0000	31.2400	-0.064%	82,223	+31.978%
2025-12-03	30.7900	31.290000	30.6150	31.2600	+2.324%	106,490	+31.894%
2025-12-02	30.8400	30.840000	30.4500	30.5500	-0.294%	58,728	+34.959%
2025-12-01	30.3600	30.960000	30.2800	30.6400	+0.131%	174,138	+34.563%
2025-11-28	30.5300	30.690000	30.2800	30.6000	+0.033%	57,136	+34.739%
2025-11-26	30.6600	30.775000	30.4400	30.5900	-0.553%	69,413	+34.783%
2025-11-25	29.9000	30.910000	29.8200	30.7600	+3.744%	218,274	+34.038%
2025-11-24	29.5000	29.760000	29.3350	29.6500	+0.611%	139,611	+39.056%
2025-11-21	28.5700	29.670000	28.5000	29.4700	+3.404%	122,108	+39.905%
2025-11-20	28.9200	29.270000	28.4650	28.5000	-0.315%	97,187	+44.667%
2025-11-19	28.2600	28.680000	28.2500	28.5900	+0.989%	92,726	+44.211%
2025-11-18	28.4300	28.700000	28.2100	28.3100	-0.736%	104,212	+45.638%
2025-11-17	29.1000	29.340000	28.2950	28.5200	-2.496%	122,804	+44.565%
2025-11-14	29.1200	29.390000	28.7700	29.2500	-0.747%	89,609	+40.957%
2025-11-13	29.5000	29.730000	29.2600	29.4700	-0.439%	111,151	+39.905%
2025-11-12	29.6700	30.065000	29.5300	29.6000	-0.337%	83,960	+39.291%
2025-11-11	29.6800	29.860000	29.6000	29.7000	-0.302%	70,290	+38.822%
2025-11-10	29.4400	29.880000	29.4000	29.7900	+1.568%	87,397	+38.402%
2025-11-07	29.0300	29.340000	28.8000	29.3300	+0.860%	193,432	+40.573%
2025-11-06	29.1500	29.215000	28.8300	29.0800	-0.547%	78,205	+41.781%
2025-11-05	28.7600	29.260000	28.7200	29.2400	+1.669%	97,430	+41.005%
2025-11-04	28.8000	28.990000	28.4600	28.7600	-0.930%	120,876	+43.359%
2025-11-03	28.5100	29.120000	28.0300	29.0300	+2.110%	135,588	+42.025%
2025-10-31	28.3500	28.590000	28.0000	28.4300	-0.837%	121,956	+45.023%
2025-10-30	28.8300	29.260000	28.6100	28.6700	-0.864%	103,327	+43.809%
2025-10-29	29.4000	29.610000	28.6900	28.9200	-1.833%	293,204	+42.566%
2025-10-28	29.4000	29.540000	29.0100	29.4600	+0.034%	138,539	+39.952%
2025-10-27	29.3900	29.880000	29.0500	29.4500	+1.727%	273,039	+40.000%
2025-10-24	27.8900	29.250000	27.8400	28.9500	+9.328%	307,259	+42.418%
2025-10-23	26.6100	26.800000	26.3200	26.4800	-0.563%	143,036	+55.702%
2025-10-22	26.6200	27.000000	26.5104	26.6300	+0.113%	61,984	+54.825%
2025-10-21	26.4200	26.885000	26.3800	26.6000	+0.339%	68,838	+55.000%
2025-10-20	25.8300	26.560000	25.8300	26.5100	+3.072%	89,538	+55.526%
2025-10-17	26.0800	26.180000	25.6600	25.7200	-0.541%	149,907	+60.303%
2025-10-16	26.9900	27.000000	25.6100	25.8600	-4.151%	232,259	+59.435%
2025-10-15	27.6200	27.767800	26.8250	26.9800	-1.855%	87,272	+52.817%
2025-10-14	26.4400	27.675000	26.4400	27.4900	+3.075%	98,005	+49.982%
2025-10-13	26.7300	26.730000	26.1800	26.6700	+1.600%	80,185	+54.593%
2025-10-10	27.1800	27.525000	26.2500	26.2500	-3.101%	215,420	+57.067%
2025-10-09	27.0000	27.150000	26.7350	27.0900	+0.185%	130,595	+52.196%
2025-10-08	27.5300	27.540000	27.0100	27.0400	-1.097%	88,970	+52.478%
2025-10-07	27.3900	27.730000	27.3000	27.3400	-0.292%	102,256	+50.805%
2025-10-06	27.3800	27.990000	27.1100	27.4200	+1.218%	135,154	+50.365%
2025-10-03	26.8800	27.510000	26.8800	27.0900	+0.781%	114,977	+52.196%
2025-10-02	27.1000	27.165000	26.7200	26.8800	-0.848%	109,342	+53.385%
2025-10-01	27.0100	27.235000	26.8100	27.1100	-0.331%	154,661	+52.084%
2025-09-30	27.1700	27.290000	26.8400	27.2000	+0.369%	323,752	+51.581%
2025-09-29	27.5200	27.520000	26.9750	27.1000	-1.275%	133,657	+52.140%
2025-09-26	27.2700	27.530000	27.1400	27.4500	+0.808%	107,833	+50.200%
2025-09-25	27.0600	27.310000	27.0100	27.2300	+0.074%	70,303	+51.414%
2025-09-24	27.1400	27.685000	27.0200	27.2100	+0.184%	78,565	+51.525%
2025-09-23	27.2400	28.130000	27.1000	27.1600	+1.723%	211,091	+51.804%
2025-09-22	27.0000	27.150000	26.5700	26.7000	-1.148%	90,666	+54.419%
2025-09-19	27.4000	27.460000	27.0000	27.0100	-1.603%	208,426	+52.647%
2025-09-18	26.7500	27.470000	26.5200	27.4500	+3.899%	103,682	+50.200%
2025-09-17	26.3500	27.125000	26.3500	26.4200	+0.494%	142,333	+56.056%
2025-09-16	26.5100	26.510000	26.0700	26.2900	-1.054%	183,582	+56.828%
2025-09-15	26.8500	26.930000	26.4900	26.5700	-1.774%	91,555	+55.175%
2025-09-12	27.2900	27.290000	26.9500	27.0500	-0.698%	96,415	+52.421%
2025-09-11	27.2700	27.370000	27.0500	27.2400	+0.147%	105,998	+51.358%
2025-09-10	27.3600	27.450000	27.1110	27.2000	-0.476%	65,389	+51.581%
2025-09-09	27.6000	27.800000	27.2450	27.3300	-1.193%	60,291	+50.860%
2025-09-08	27.5100	28.030000	27.1500	27.6600	+0.765%	68,659	+49.060%
2025-09-05	27.9100	28.040000	27.3250	27.4500	-1.117%	155,795	+50.200%
2025-09-04	27.4000	27.770000	27.3600	27.7600	+1.685%	104,468	+48.523%
2025-09-03	27.2100	27.490000	27.0850	27.3000	-0.292%	71,822	+51.026%
2025-09-02	27.3300	27.580000	27.1650	27.3800	-1.048%	88,666	+50.584%
2025-08-29	27.7200	27.845000	27.5400	27.6700	+0.181%	64,005	+49.006%
2025-08-28	27.6700	27.810000	27.5000	27.6200	+0.054%	132,537	+49.276%
2025-08-27	27.4800	27.740000	27.4500	27.6050	+0.272%	80,981	+49.357%
2025-08-26	27.2000	27.660000	27.1700	27.5300	+1.437%	167,292	+49.764%
2025-08-25	27.1800	27.510000	27.1000	27.1400	-0.221%	105,334	+51.916%
2025-08-22	26.0600	27.330000	26.0600	27.2000	+5.019%	513,335	+51.581%
2025-08-21	26.5100	26.510000	25.8000	25.9000	-0.193%	63,394	+59.189%
2025-08-20	25.8700	25.990000	25.7350	25.9500	+0.426%	98,936	+58.882%
2025-08-19	25.9100	26.230000	25.7500	25.8400	-0.386%	84,575	+59.559%
2025-08-18	25.7500	26.015000	25.6550	25.9400	+0.621%	170,396	+58.944%
2025-08-15	26.6300	26.650000	25.7400	25.7800	-2.311%	213,195	+59.930%
2025-08-14	26.3600	26.720000	26.0300	26.3900	-0.265%	129,191	+56.233%
2025-08-13	26.2300	26.570000	26.0100	26.4600	+1.769%	247,090	+55.820%
2025-08-12	25.1200	26.070000	24.9000	26.0000	+4.544%	105,532	+58.577%
2025-08-11	24.9200	25.660000	24.7150	24.8700	-0.040%	70,917	+65.782%
2025-08-08	24.9200	25.025000	24.6500	24.8800	+0.770%	85,078	+65.715%
2025-08-07	25.0900	25.480000	24.6200	24.6900	-0.644%	88,927	+66.991%
2025-08-06	25.1100	25.300000	24.8200	24.8500	-1.035%	66,978	+65.915%
2025-08-05	25.2300	25.840000	24.6600	25.1100	0.000%	114,638	+64.198%
2025-08-04	24.9300	25.150000	24.7900	25.1100	+0.762%	92,512	+64.198%
2025-08-01	25.2200	25.510000	24.6550	24.9200	-2.236%	158,758	+65.449%
2025-07-31	25.2800	26.040000	25.2500	25.4900	-0.274%	152,913	+61.750%
2025-07-30	26.0300	26.390000	25.4750	25.5600	-1.351%	110,061	+61.307%
2025-07-29	26.6500	26.650000	25.8700	25.9100	-2.079%	150,970	+59.128%
2025-07-28	26.2800	26.550000	26.1219	26.4600	+1.535%	123,524	+55.820%
2025-07-25	26.3200	27.270000	25.6700	26.0600	-0.988%	218,254	+58.212%
2025-07-24	27.1000	27.357500	26.3100	26.3200	-3.164%	145,767	+56.649%
2025-07-23	27.2900	27.375000	26.9000	27.1800	+0.037%	110,587	+51.692%
2025-07-22	27.2700	27.575000	27.1250	27.1700	-0.220%	276,843	+51.748%
2025-07-21	27.2900	27.590000	27.1500	27.2300	-0.073%	165,887	+51.414%
2025-07-18	27.4400	27.605000	26.9600	27.2500	0.000%	120,060	+51.303%
2025-07-17	26.8900	27.360000	26.8600	27.2500	+1.263%	142,143	+51.303%
2025-07-16	27.0700	27.365000	26.6000	26.9100	+0.410%	217,451	+53.214%
2025-07-15	27.5000	27.640000	26.7610	26.8000	-2.863%	148,121	+53.843%
2025-07-14	26.9600	27.590000	26.9600	27.5900	+2.110%	100,680	+49.438%
2025-07-11	27.1200	27.150000	26.8500	27.0200	-0.917%	115,271	+52.591%
2025-07-10	27.2100	27.610000	27.2100	27.2700	+0.147%	80,403	+51.192%
2025-07-09	27.5100	27.550000	27.0700	27.2300	-0.439%	76,393	+51.414%
2025-07-08	27.0300	27.720000	27.0300	27.3500	+1.259%	177,859	+50.750%
2025-07-07	27.2200	27.640000	26.9000	27.0100	-1.495%	171,493	+52.647%
2025-07-03	27.0800	27.555000	26.9000	27.4200	+1.820%	125,617	+50.365%
2025-07-02	26.5600	27.050000	26.4775	26.9300	+1.853%	233,846	+53.101%
2025-07-01	25.6000	26.810000	25.6000	26.4400	+2.960%	133,271	+55.938%
2025-06-30	25.9600	26.120000	25.6750	25.6800	-0.926%	186,650	+60.553%
2025-06-27	25.8200	26.155000	25.7950	25.9200	+0.426%	639,917	+59.066%
2025-06-26	25.1800	25.840000	25.1800	25.8100	+2.583%	221,486	+59.744%
2025-06-25	25.6000	25.750000	25.1000	25.1600	-1.449%	159,694	+63.871%
2025-06-24	25.5700	26.079900	25.5200	25.5300	+0.790%	129,526	+61.496%
2025-06-23	24.5900	25.360000	24.5000	25.3300	+2.967%	228,703	+62.771%
2025-06-20	24.7500	24.930000	24.5900	24.6000	+0.204%	420,575	+67.602%
2025-06-18	24.4100	24.835000	24.4100	24.5500	+0.450%	75,698	+67.943%
2025-06-17	24.6900	24.870000	24.4200	24.4400	-1.571%	94,736	+68.699%
2025-06-16	25.0800	25.260000	24.7800	24.8300	-0.561%	157,670	+66.049%
2025-06-13	25.4700	25.670000	24.9400	24.9700	-4.219%	158,484	+65.118%
2025-06-12	26.1900	26.305000	25.8700	26.0700	-0.724%	92,595	+58.151%
2025-06-11	26.5200	26.600000	26.2200	26.2600	-0.455%	86,253	+57.007%
2025-06-10	26.0900	26.490000	26.0900	26.3800	+1.267%	99,436	+56.293%
2025-06-09	25.9800	26.220000	25.9400	26.0500	+0.969%	74,178	+58.273%
2025-06-06	25.5900	25.810000	25.4900	25.8000	+2.503%	62,522	+59.806%
2025-06-05	25.4400	25.440000	25.0800	25.1700	-0.866%	75,849	+63.806%
2025-06-04	25.8500	26.000000	25.3600	25.3900	-1.931%	82,394	+62.387%
2025-06-03	25.5400	25.985000	25.3950	25.8900	+1.450%	82,103	+59.251%
2025-06-02	25.8400	25.920000	25.2850	25.5200	-1.162%	97,005	+61.560%
2025-05-30	25.6500	25.870000	25.5100	25.8200	+0.389%	82,453	+59.682%
2025-05-29	25.8200	26.180000	25.5000	25.7200	+0.078%	76,810	+60.303%
2025-05-28	26.0200	26.200000	25.7000	25.7000	-1.078%	70,808	+60.428%
2025-05-27	25.6200	26.010000	25.3900	25.9800	+2.364%	73,219	+58.699%
2025-05-23	25.1400	25.820000	25.0800	25.3800	-0.782%	84,649	+62.451%
2025-05-22	25.8300	26.170000	25.5800	25.5800	-1.197%	112,714	+61.181%
2025-05-21	26.5000	26.865000	25.8600	25.8900	-3.432%	104,172	+59.251%
2025-05-20	26.9500	27.110000	26.7900	26.8100	-0.777%	59,534	+53.786%
2025-05-19	26.6200	27.090000	26.5300	27.0200	+0.334%	95,060	+52.591%
2025-05-16	27.1900	27.260000	26.8600	26.9300	-0.883%	73,609	+53.101%
2025-05-15	26.9700	27.280000	26.8900	27.1700	+0.891%	89,126	+51.748%
2025-05-14	27.6000	27.990000	26.8900	26.9300	-1.102%	87,734	+53.101%
2025-05-13	27.1300	27.365000	27.0000	27.2300	+1.189%	72,125	+51.414%
2025-05-12	27.2400	27.430000	26.8850	26.9100	+2.475%	101,027	+53.214%
2025-05-09	26.5000	26.740000	26.1000	26.2600	-1.018%	78,846	+57.007%
2025-05-08	25.9800	26.660000	25.8650	26.5300	+3.029%	109,773	+55.409%
2025-05-07	26.1100	26.470000	25.6800	25.7500	-0.885%	98,930	+60.117%
2025-05-06	25.8100	26.508700	25.8100	25.9800	-0.650%	104,482	+58.699%
2025-05-05	26.2000	26.400000	26.0100	26.1500	-0.191%	108,719	+57.667%
2025-05-02	25.8600	26.330000	25.6700	26.2000	+2.584%	145,874	+57.366%
2025-05-01	25.5900	25.925000	25.0900	25.5400	+0.591%	154,484	+61.433%
2025-04-30	25.5500	25.839900	25.0000	25.3900	-0.236%	188,347	+62.387%
2025-04-29	25.4600	26.230000	24.6000	25.4500	+5.777%	342,434	+62.004%
2025-04-28	24.0600	24.425000	23.7300	24.0600	+0.838%	118,313	+71.363%
2025-04-25	23.6800	24.250000	23.4950	23.8600	-0.417%	93,900	+72.800%
2025-04-24	24.3700	24.400000	23.2500	23.9600	+1.225%	125,244	+72.078%
2025-04-23	24.6500	24.650000	23.5700	23.6700	+1.632%	143,237	+74.187%
2025-04-22	22.4000	23.430000	22.4000	23.2900	+4.486%	144,710	+77.029%
2025-04-21	22.0100	22.590000	21.8100	22.2900	-0.268%	141,635	+84.971%
2025-04-17	22.4600	22.750000	22.2800	22.3500	-0.490%	241,152	+84.474%
2025-04-16	22.2900	22.525000	22.0900	22.4600	-0.045%	126,643	+83.571%
2025-04-15	21.8800	22.575000	21.8800	22.4700	+2.697%	201,337	+83.489%
2025-04-14	21.7000	22.070000	21.1650	21.8800	+2.100%	210,684	+88.437%
2025-04-11	21.8600	23.170000	20.9700	21.4300	-2.635%	295,895	+92.394%
2025-04-10	22.5400	22.880000	21.4500	22.0100	-4.346%	240,344	+87.324%
2025-04-09	21.5800	23.540000	21.1901	23.0100	+5.068%	336,184	+79.183%
2025-04-08	22.6100	22.920000	21.6000	21.9000	-0.770%	220,693	+88.265%
2025-04-07	22.1200	23.090000	21.3400	22.0700	-0.226%	293,212	+86.815%
2025-04-04	22.0000	22.280000	21.1650	22.1200	-1.733%	338,948	+86.392%
2025-04-03	24.2600	24.520000	22.4500	22.5100	-11.133%	309,432	+83.163%
2025-04-02	24.6500	25.345000	24.6500	25.3300	+1.973%	152,086	+62.771%
2025-04-01	24.8500	25.095000	24.5801	24.8400	-0.481%	104,388	+65.982%
2025-03-31	24.7500	25.079900	24.6500	24.9600	-0.160%	165,758	+65.184%
2025-03-28	25.5700	25.845000	24.8350	25.0000	-2.191%	110,089	+64.920%
2025-03-27	25.7400	26.080000	25.5100	25.5600	-0.815%	126,545	+61.307%
2025-03-26	25.9400	26.410000	25.6300	25.7700	-0.655%	95,001	+59.992%
2025-03-25	26.3000	26.420000	25.9200	25.9400	-1.406%	123,920	+58.944%
2025-03-24	25.7800	26.360000	25.7600	26.3100	+3.705%	147,665	+56.708%
2025-03-21	25.5200	25.765000	25.2800	25.3700	-1.207%	919,704	+62.515%
2025-03-20	26.6000	26.900000	25.6600	25.6800	-1.155%	172,590	+60.553%
2025-03-19	25.8400	26.710000	25.6100	25.9800	+1.011%	190,589	+58.699%
2025-03-18	25.7400	27.595000	25.6100	25.7200	-0.426%	222,654	+60.303%
2025-03-17	26.0700	26.340000	25.7300	25.8300	-0.845%	163,973	+59.621%
2025-03-14	25.9800	27.200000	25.4900	26.0500	+0.192%	281,861	+58.273%
2025-03-13	27.2100	27.730000	25.9400	26.0000	-0.952%	228,553	+58.577%
2025-03-12	26.2000	27.270000	25.8500	26.2500	+1.469%	209,332	+57.067%
2025-03-11	27.1200	27.660000	25.5000	25.8700	-0.270%	295,305	+59.374%
2025-03-10	26.7700	27.070000	25.5301	25.9400	-3.676%	306,971	+58.944%
2025-03-07	26.8300	27.170000	26.5500	26.9300	+0.112%	180,603	+53.101%
2025-03-06	26.9200	27.160000	26.6400	26.9000	-0.665%	175,032	+53.271%
2025-03-05	27.0000	27.710000	26.4300	27.0800	+0.296%	147,062	+52.253%
2025-03-04	27.5000	27.595000	26.6000	27.0000	-2.738%	169,063	+52.704%
2025-03-03	28.1000	28.510000	27.6200	27.7600	-0.928%	118,743	+48.523%
2025-02-28	27.8000	28.180000	27.7500	28.0200	+1.046%	111,803	+47.145%
2025-02-27	27.8400	28.100000	27.6350	27.7300	-0.359%	113,955	+48.684%
2025-02-26	28.2300	28.570000	27.6300	27.8300	-1.172%	161,085	+48.149%
2025-02-25	28.3300	28.580000	28.1200	28.1600	-0.177%	151,008	+46.413%
2025-02-24	28.7000	28.750000	28.2000	28.2100	-1.570%	220,084	+46.154%
2025-02-21	29.5000	29.500000	28.5800	28.6600	-1.715%	166,848	+43.859%
2025-02-20	29.5100	29.770000	28.8900	29.1600	-1.586%	164,883	+41.392%
2025-02-19	29.1700	29.785000	28.9700	29.6300	+0.237%	168,320	+39.150%
2025-02-18	28.9000	29.645000	28.7200	29.5600	+2.319%	155,564	+39.479%
2025-02-14	28.5000	29.000000	28.2600	28.8900	+1.547%	152,807	+42.714%
2025-02-13	28.1800	28.520000	28.0100	28.4500	+1.607%	130,568	+44.921%
2025-02-12	28.0000	28.260000	27.8400	28.0000	-1.374%	90,749	+47.250%
2025-02-11	27.7700	28.450000	27.7400	28.3900	+1.465%	149,913	+45.227%
2025-02-10	27.9800	28.150000	27.5300	27.9800	+0.179%	101,666	+47.355%
2025-02-07	28.2500	28.250000	27.2200	27.9300	-1.412%	148,028	+47.619%