Dark

FMAO
Farmers & Merchants Bancorp, Inc.
stock NASDAQ

Market Open

Aug 10, 2026 11:04:43 AM EDT

34.15USD-2.205%(-0.77)14,885

29.36Bid 39.21Ask 9.85Spread

Pre-market

Aug 10, 2026 9:19:30 AM EDT

34.92USD0.000%(0.00)100

After-hours

Aug 7, 2026 4:42:30 PM EDT

35.28USD+0.886%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	34.630000	34.7000	34.150000	34.1500	-2.205%	14,885	0.000%
2026-08-07	34.080000	35.3100	33.300000	34.9200	+1.867%	341,425	-2.205%
2026-08-06	34.240000	34.6000	33.619000	34.2800	+0.351%	94,895	-0.379%
2026-08-05	34.760000	34.7800	34.150000	34.1600	-1.754%	62,669	-0.029%
2026-08-04	33.670000	35.0000	33.220000	34.7700	+3.513%	127,209	-1.783%
2026-08-03	33.690000	34.9500	33.520000	33.5900	+0.689%	68,166	+1.667%
2026-07-31	33.070000	33.9000	32.760000	33.3600	+0.060%	89,810	+2.368%
2026-07-30	34.860000	35.3900	31.430000	33.3400	-4.933%	74,708	+2.430%
2026-07-29	34.480000	35.9400	34.030000	35.0700	+1.829%	111,432	-2.623%
2026-07-28	31.590000	34.7400	30.510000	34.4400	+10.385%	159,799	-0.842%
2026-07-27	30.950000	31.2500	30.770000	31.2000	+0.808%	57,820	+9.455%
2026-07-24	30.440000	31.2650	29.016800	30.9500	+1.876%	86,909	+10.339%
2026-07-23	29.950000	30.4000	27.971500	30.3800	-0.328%	51,647	+12.409%
2026-07-22	30.840000	30.9300	30.100000	30.4800	-1.359%	50,486	+12.041%
2026-07-21	30.750000	30.9300	30.410000	30.9000	+0.390%	67,639	+10.518%
2026-07-20	30.470000	30.9000	30.001000	30.7800	+0.687%	77,331	+10.949%
2026-07-17	31.060000	31.5950	30.055000	30.5700	-2.922%	48,614	+11.711%
2026-07-16	30.060000	31.9100	30.060000	31.4900	+4.341%	79,890	+8.447%
2026-07-15	29.040000	30.4250	29.040000	30.1800	+1.241%	48,554	+13.154%
2026-07-14	30.100000	30.2650	29.660000	29.8100	-0.898%	78,734	+14.559%
2026-07-13	29.770000	30.3000	29.570000	30.0800	+0.872%	64,978	+13.531%
2026-07-10	29.520000	30.1350	29.180100	29.8200	-0.401%	87,035	+14.520%
2026-07-09	29.420000	30.0600	29.370000	29.9400	+1.543%	81,119	+14.061%
2026-07-08	30.150000	30.4000	29.400000	29.4850	-2.690%	76,156	+15.822%
2026-07-07	30.720000	31.1900	30.230000	30.3000	-1.751%	67,934	+12.706%
2026-07-06	30.670000	31.0050	30.210000	30.8400	+0.554%	77,855	+10.733%
2026-07-02	31.530000	31.9999	30.520000	30.6700	-2.480%	120,894	+11.347%
2026-07-01	30.580000	31.4500	30.580000	31.4500	+2.845%	92,629	+8.585%
2026-06-30	30.460000	30.8600	30.340000	30.5800	+0.065%	93,200	+11.674%
2026-06-29	30.090000	30.7900	29.940000	30.5600	+0.295%	113,594	+11.747%
2026-06-26	29.760000	30.9000	29.520000	30.4700	+1.804%	475,630	+12.077%
2026-06-25	29.620000	30.0500	29.535000	29.9300	+1.355%	118,770	+14.100%
2026-06-24	29.170000	29.8000	29.085000	29.5300	+1.026%	133,201	+15.645%
2026-06-23	28.660000	29.2400	28.660000	29.2300	+1.989%	130,940	+16.832%
2026-06-22	28.720000	29.1600	28.610000	28.6600	-0.624%	78,483	+19.156%
2026-06-18	28.750000	29.0500	28.620000	28.8400	+1.016%	156,544	+18.412%
2026-06-17	28.630000	28.9500	28.145000	28.5500	-1.108%	124,641	+19.615%
2026-06-16	28.390000	28.9000	28.000000	28.8700	+1.691%	127,750	+18.289%
2026-06-15	28.800000	28.8900	28.200000	28.3900	-1.424%	79,632	+20.289%
2026-06-12	28.390000	28.9000	28.110000	28.8000	+1.551%	56,913	+18.576%
2026-06-11	28.540000	28.8000	28.150000	28.3600	-0.596%	77,106	+20.416%
2026-06-10	28.700000	28.9500	28.530000	28.5300	-0.035%	79,802	+19.699%
2026-06-09	28.230000	28.9100	28.230000	28.5400	+1.421%	70,991	+19.657%
2026-06-08	27.990000	28.5648	27.990000	28.1400	+0.178%	57,639	+21.357%
2026-06-05	27.810000	28.6100	27.810000	28.0900	+0.826%	125,918	+21.574%
2026-06-04	27.360000	28.1000	27.160000	27.8600	+2.653%	86,895	+22.577%
2026-06-03	27.760000	27.9000	27.030000	27.1400	-3.244%	62,915	+25.829%
2026-06-02	27.270000	28.1250	27.270000	28.0500	+2.372%	75,262	+21.747%
2026-06-01	27.640000	28.0100	27.000000	27.4000	-1.898%	92,994	+24.635%
2026-05-29	27.760000	28.0850	27.760000	27.9300	+0.431%	51,565	+22.270%
2026-05-28	27.600000	27.9100	27.120000	27.8100	-0.215%	43,206	+22.798%
2026-05-27	27.780000	28.2800	27.440000	27.8700	+0.324%	73,835	+22.533%
2026-05-26	27.590000	28.0000	27.400000	27.7800	+0.871%	55,516	+22.930%
2026-05-22	27.740000	28.1000	27.170000	27.5400	-1.042%	59,446	+24.001%
2026-05-21	27.370000	28.0200	26.440100	27.8300	+0.980%	85,982	+22.709%
2026-05-20	27.060000	27.9100	27.060000	27.5600	+1.435%	85,315	+23.911%
2026-05-19	27.050000	27.4750	26.880000	27.1700	-0.220%	90,872	+25.690%
2026-05-18	26.440000	27.4000	26.320000	27.2300	+2.988%	122,296	+25.413%
2026-05-15	26.570000	26.8750	26.210000	26.4400	-1.085%	87,430	+29.160%
2026-05-14	26.660000	27.3378	26.620000	26.7300	+0.112%	76,831	+27.759%
2026-05-13	26.770000	27.0500	26.620000	26.7000	-0.928%	70,917	+27.903%
2026-05-12	27.200000	27.4450	26.310000	26.9500	-0.919%	139,112	+26.716%
2026-05-11	27.760000	27.7600	26.640000	27.2000	-2.334%	101,329	+25.551%
2026-05-08	27.600000	27.9838	27.420000	27.8500	+0.651%	131,407	+22.621%
2026-05-07	27.260000	27.6700	27.195000	27.6700	+1.840%	64,409	+23.419%
2026-05-06	27.520000	27.6800	26.880100	27.1700	-0.147%	71,005	+25.690%
2026-05-05	26.680000	27.2500	26.500000	27.2100	+2.873%	131,329	+25.505%
2026-05-04	27.120000	27.3200	26.169000	26.4500	-2.936%	341,320	+29.112%
2026-05-01	26.800000	27.5700	26.380000	27.2500	+1.755%	156,124	+25.321%
2026-04-30	26.500000	27.2200	26.500000	26.7800	+0.412%	64,611	+27.521%
2026-04-29	27.470000	27.4700	26.640000	26.6700	-3.614%	21,060	+28.046%
2026-04-28	27.610000	27.8650	27.500000	27.6700	+0.728%	44,818	+23.419%
2026-04-27	26.640000	27.4700	26.640000	27.4700	+3.116%	35,233	+24.317%
2026-04-24	26.360000	26.7550	26.030000	26.6400	+0.452%	110,589	+28.191%
2026-04-23	26.750000	27.0500	26.255000	26.5200	-0.860%	72,344	+28.771%
2026-04-22	26.800000	27.0400	26.480000	26.7500	-0.298%	86,224	+27.664%
2026-04-21	27.200000	27.7600	26.560000	26.8300	-1.360%	57,889	+27.283%
2026-04-20	27.210000	27.7500	27.140000	27.2000	-0.621%	31,086	+25.551%
2026-04-17	27.110000	27.9750	26.940000	27.3700	+2.203%	54,188	+24.772%
2026-04-16	26.520000	27.0450	25.391100	26.7800	-0.075%	76,304	+27.521%
2026-04-15	26.650000	29.2850	25.965000	26.8000	0.000%	21,561	+27.425%
2026-04-14	26.710000	27.0000	25.520000	26.8000	-0.149%	32,940	+27.425%
2026-04-13	27.180000	27.1800	26.380000	26.8400	-1.432%	37,888	+27.235%
2026-04-10	27.140000	27.4500	26.805000	27.2300	-0.183%	35,162	+25.413%
2026-04-09	26.470000	27.3299	26.302000	27.2800	+2.556%	42,848	+25.183%
2026-04-08	26.880000	26.8800	26.250000	26.6000	+1.838%	32,168	+28.383%
2026-04-07	25.630000	26.5250	25.560100	26.1200	+1.952%	42,836	+30.743%
2026-04-06	25.880000	26.0100	25.130000	25.6200	-1.005%	36,864	+33.294%
2026-04-02	25.360000	26.1300	25.140000	25.8800	-0.270%	59,818	+31.955%
2026-04-01	25.780000	26.3800	25.551000	25.9500	+1.091%	44,021	+31.599%
2026-03-31	25.810000	26.0000	25.320000	25.6700	+0.156%	76,044	+33.035%
2026-03-30	25.550000	25.7200	25.195000	25.6300	+1.949%	36,218	+33.242%
2026-03-27	24.790000	25.2900	24.150000	25.1400	+0.560%	57,740	+35.839%
2026-03-26	24.870000	25.3800	24.280000	25.0000	-0.398%	44,923	+36.600%
2026-03-25	25.200000	25.3100	24.710100	25.1000	+0.722%	32,480	+36.056%
2026-03-24	24.920000	25.0950	24.500000	24.9200	-0.954%	58,585	+37.039%
2026-03-23	25.320000	25.7350	25.090100	25.1600	+0.600%	42,782	+35.731%
2026-03-20	25.000000	25.0650	24.480000	25.0100	+0.040%	92,789	+36.545%
2026-03-19	24.170000	25.2500	23.910100	25.0000	+3.008%	53,229	+36.600%
2026-03-18	24.090000	24.6200	23.950000	24.2700	-1.301%	55,110	+40.709%
2026-03-17	24.850000	24.9100	24.160000	24.5900	-0.927%	49,854	+38.878%
2026-03-16	24.720000	25.1000	24.700000	24.8200	+1.306%	18,808	+37.591%
2026-03-13	24.910000	25.1500	24.210000	24.5000	-1.210%	26,786	+39.388%
2026-03-12	24.560000	24.8600	24.200000	24.8000	-1.743%	19,359	+37.702%
2026-03-11	25.460000	25.4600	24.940000	25.2400	-1.291%	27,974	+35.301%
2026-03-10	24.750000	25.8100	24.510000	25.5700	+2.076%	45,932	+33.555%
2026-03-09	24.265000	25.6500	23.700000	25.0500	-1.105%	50,532	+36.327%
2026-03-06	24.680000	25.3300	23.970000	25.3300	+0.716%	54,480	+34.820%
2026-03-05	25.850000	25.8720	24.500000	25.1500	-3.492%	90,866	+35.785%
2026-03-04	26.590000	26.5900	26.000000	26.0600	-1.400%	25,394	+31.044%
2026-03-03	26.390000	26.6100	25.900000	26.4300	-1.747%	22,143	+29.209%
2026-03-02	25.820000	26.9200	25.820000	26.9000	+4.022%	21,153	+26.952%
2026-02-27	26.930000	26.9300	25.860000	25.8600	-5.827%	22,207	+32.057%
2026-02-26	27.990000	27.9900	26.740000	27.4600	+1.254%	20,783	+24.363%
2026-02-25	26.610000	27.1800	26.100000	27.1200	+2.805%	15,276	+25.922%
2026-02-24	26.560000	26.5750	26.110000	26.3800	-1.346%	13,061	+29.454%
2026-02-23	27.800000	27.8000	25.980000	26.7400	-3.882%	31,321	+27.711%
2026-02-20	27.580000	28.1450	27.240000	27.8200	+0.943%	32,673	+22.753%
2026-02-19	27.770000	28.1900	27.290100	27.5600	-0.863%	57,959	+23.911%
2026-02-18	28.980000	29.7900	27.610000	27.8000	-3.972%	44,758	+22.842%
2026-02-17	29.600000	29.8311	28.705000	28.9500	-2.097%	41,938	+17.962%
2026-02-13	27.850000	29.6300	27.655000	29.5700	+7.645%	28,033	+15.489%
2026-02-12	28.120000	28.1200	26.520000	27.4700	-1.009%	62,532	+24.317%
2026-02-11	27.840000	28.0000	27.310000	27.7500	+0.799%	34,515	+23.063%
2026-02-10	27.960000	28.3500	27.510000	27.5300	-1.503%	19,616	+24.046%
2026-02-09	28.270000	28.3150	27.705000	27.9500	-1.202%	18,499	+22.182%
2026-02-06	28.390000	28.8250	27.860000	28.2900	+1.072%	56,689	+20.714%
2026-02-05	28.360000	28.5000	27.410000	27.9900	-1.305%	38,637	+22.008%
2026-02-04	27.850000	28.8800	27.850000	28.3600	+2.272%	37,510	+20.416%
2026-02-03	27.510000	28.0700	27.120000	27.7300	+0.144%	17,965	+23.152%
2026-02-02	26.850000	28.0000	26.850000	27.6900	+3.205%	52,097	+23.330%
2026-01-30	26.060000	27.0850	25.515500	26.8300	+2.405%	52,490	+27.283%
2026-01-29	25.750000	26.4411	25.315000	26.2000	+2.785%	30,816	+30.344%
2026-01-28	26.460000	26.5000	25.300000	25.4900	-2.969%	22,632	+33.974%
2026-01-27	26.140000	26.8556	25.500000	26.2700	+0.536%	13,465	+29.996%
2026-01-26	25.580000	26.4400	25.555000	26.1300	+1.832%	21,414	+30.693%
2026-01-23	26.680000	26.9650	25.470000	25.6600	-3.787%	31,557	+33.087%
2026-01-22	26.770000	27.5400	25.320000	26.6700	-0.374%	20,752	+28.046%
2026-01-21	25.600000	26.8200	25.600000	26.7700	+5.768%	32,011	+27.568%
2026-01-20	24.830000	25.9600	24.760000	25.3100	+0.059%	33,132	+34.927%
2026-01-16	25.500000	26.3505	25.295000	25.2950	-0.296%	25,568	+35.007%
2026-01-15	25.290000	25.9850	25.290000	25.3700	+0.316%	10,219	+34.608%
2026-01-14	24.890000	25.3000	24.750000	25.2900	+1.730%	14,167	+35.034%
2026-01-13	25.100000	25.2650	24.620000	24.8600	-0.798%	22,321	+37.369%
2026-01-12	25.110000	25.2700	24.450000	25.0600	-0.477%	19,755	+36.273%
2026-01-09	25.230000	25.8300	23.940000	25.1800	+0.079%	32,644	+35.624%
2026-01-08	23.950000	25.2850	23.950000	25.1600	+4.615%	34,492	+35.731%
2026-01-07	24.070000	24.1950	23.545000	24.0500	-1.394%	26,836	+41.996%
2026-01-06	24.160000	24.5400	23.910000	24.3900	-0.082%	34,964	+40.016%
2026-01-05	24.240000	24.9300	24.100000	24.4100	+0.329%	27,653	+39.902%
2026-01-02	24.750000	24.7500	23.955000	24.3300	-1.578%	22,163	+40.362%
2025-12-31	24.850000	25.0000	24.140100	24.7200	-0.723%	41,309	+38.147%
2025-12-30	24.500000	25.3600	24.500000	24.9000	-0.320%	11,919	+37.149%
2025-12-29	25.860000	25.8600	24.660000	24.9800	-4.255%	16,386	+36.709%
2025-12-26	25.810000	26.2000	25.760000	26.0900	+0.734%	9,693	+30.893%
2025-12-24	26.440000	26.4489	25.810000	25.9000	-1.521%	8,762	+31.853%
2025-12-23	26.600000	26.9711	26.270000	26.3000	-1.165%	14,507	+29.848%
2025-12-22	27.400000	27.6700	26.510000	26.6100	-3.236%	20,916	+28.335%
2025-12-19	27.550000	28.2300	27.260000	27.5000	-0.722%	54,004	+24.182%
2025-12-18	28.110000	28.1200	27.420000	27.7000	-1.071%	22,562	+23.285%
2025-12-17	27.290000	28.1184	26.700000	28.0000	+2.264%	24,337	+21.964%
2025-12-16	27.640000	28.0000	26.920000	27.3800	-1.155%	66,376	+24.726%
2025-12-15	27.730000	28.3900	27.320000	27.7000	+0.508%	23,317	+23.285%
2025-12-12	26.700000	27.8300	26.700000	27.5600	+3.067%	22,160	+23.911%
2025-12-11	26.700000	27.6700	26.410000	26.7400	-0.149%	33,645	+27.711%
2025-12-10	25.830000	27.2800	25.830000	26.7800	+4.609%	51,192	+27.521%
2025-12-09	25.270000	25.8100	25.030100	25.6000	+3.644%	15,886	+33.398%
2025-12-08	25.020000	25.1225	24.440100	24.7000	-0.403%	8,373	+38.259%
2025-12-05	25.300000	25.6300	24.590000	24.8000	-2.477%	13,084	+37.702%
2025-12-04	25.510000	25.8100	25.127500	25.4300	-0.196%	10,571	+34.290%
2025-12-03	24.460000	25.6050	24.460000	25.4800	+4.469%	18,677	+34.027%
2025-12-02	24.730000	24.9500	24.059700	24.3900	-0.327%	28,875	+40.016%
2025-12-01	24.260000	24.9800	23.000000	24.4700	-0.122%	21,847	+39.559%
2025-11-28	25.060000	25.1600	23.320000	24.5000	-2.274%	17,665	+39.388%
2025-11-26	25.020000	25.5250	24.140000	25.0700	-0.476%	24,316	+36.219%
2025-11-25	25.000000	25.6200	24.960100	25.1900	+1.368%	18,382	+35.570%
2025-11-24	24.680000	24.8500	23.060000	24.8500	-0.520%	15,807	+37.425%
2025-11-21	23.360000	25.1200	23.360000	24.9800	+7.027%	28,484	+36.709%
2025-11-20	23.620000	23.7900	22.910000	23.3400	+0.864%	15,997	+46.315%
2025-11-19	23.471700	23.6860	23.050000	23.1400	-1.574%	11,379	+47.580%
2025-11-18	23.700400	23.9700	23.500000	23.5100	-0.550%	12,414	+45.257%
2025-11-17	24.600000	24.8200	23.000000	23.6400	-4.408%	14,097	+44.459%
2025-11-14	24.550000	24.9700	24.015000	24.7300	-0.483%	12,177	+38.091%
2025-11-13	24.650000	24.8500	24.188200	24.8500	+0.893%	14,921	+37.425%
2025-11-12	24.730000	24.9500	24.450000	24.6300	+0.777%	13,521	+38.652%
2025-11-11	24.280000	24.4400	24.100100	24.4400	+0.576%	10,360	+39.730%
2025-11-10	24.820000	24.9400	23.487000	24.3000	-0.695%	30,946	+40.535%
2025-11-07	24.280000	24.5900	24.130000	24.4700	+0.907%	13,456	+39.559%
2025-11-06	24.225500	24.2950	23.680000	24.2500	-1.302%	14,603	+40.825%
2025-11-05	23.945800	24.7436	23.945800	24.5700	+2.247%	14,961	+38.991%
2025-11-04	23.720000	24.2000	23.690000	24.0300	+0.924%	17,207	+42.114%
2025-11-03	23.920000	24.1150	23.665200	23.8100	-0.377%	15,129	+43.427%
2025-10-31	23.410000	24.0000	23.204200	23.9000	+0.972%	16,101	+42.887%
2025-10-30	22.930000	24.0000	22.930000	23.6700	+2.868%	46,424	+44.275%
2025-10-29	23.740000	24.1700	22.910000	23.0100	-3.724%	31,833	+48.414%
2025-10-28	24.140000	24.9900	23.285000	23.9000	-0.250%	25,729	+42.887%
2025-10-27	24.510000	24.6300	23.614000	23.9600	-2.483%	21,040	+42.529%
2025-10-24	24.460000	24.8400	24.456100	24.5700	+1.529%	8,210	+38.991%
2025-10-23	24.460000	24.4600	24.000000	24.2000	-1.506%	9,909	+41.116%
2025-10-22	24.380000	24.6150	24.140000	24.5700	+0.368%	16,491	+38.991%
2025-10-21	24.740000	25.1500	23.830000	24.4800	-1.449%	27,504	+39.502%
2025-10-20	24.030000	24.8400	23.920000	24.8400	+4.899%	24,766	+37.480%
2025-10-17	23.210000	24.1300	23.075000	23.6800	+2.422%	19,904	+44.215%
2025-10-16	24.420000	24.4200	22.770000	23.1200	-5.710%	15,431	+47.708%
2025-10-15	24.890000	25.1700	24.330000	24.5200	-1.049%	15,780	+39.274%
2025-10-14	23.680000	24.8300	23.430000	24.7800	+2.822%	15,548	+37.813%
2025-10-13	23.650000	24.2100	23.330000	24.1000	+3.256%	24,542	+41.701%
2025-10-10	24.420000	24.4200	23.295000	23.3400	-4.812%	19,816	+46.315%
2025-10-09	25.280000	25.2800	24.255000	24.5200	-2.621%	11,539	+39.274%
2025-10-08	25.040000	25.3000	24.850000	25.1800	+1.655%	17,218	+35.624%
2025-10-07	25.360000	25.6500	24.750000	24.7700	-2.249%	20,048	+37.868%
2025-10-06	25.560000	25.5750	24.750000	25.3400	+0.158%	31,477	+34.767%
2025-10-03	24.610000	25.4300	24.610000	25.3000	+3.013%	19,913	+34.980%
2025-10-02	25.410000	25.4100	24.214200	24.5600	-3.535%	22,708	+39.047%
2025-10-01	24.810000	25.4700	24.300100	25.4600	+1.799%	19,215	+34.132%
2025-09-30	25.760000	25.7600	24.900000	25.0100	-3.808%	46,167	+36.545%
2025-09-29	26.370000	26.4500	25.270000	26.0000	-1.103%	28,397	+31.346%
2025-09-26	25.064400	26.3000	25.064400	26.2900	+2.216%	24,878	+29.897%
2025-09-25	25.240000	26.0600	25.030000	25.7200	-0.310%	10,901	+32.776%
2025-09-24	25.990000	26.1554	25.670000	25.8000	-0.846%	12,079	+32.364%
2025-09-23	25.790000	26.3900	25.660000	26.0200	+0.775%	19,118	+31.245%
2025-09-22	25.750000	26.0100	25.510000	25.8200	-1.035%	30,662	+32.262%
2025-09-19	26.340000	26.3400	25.405000	26.0900	-1.621%	56,047	+30.893%
2025-09-18	25.810000	26.8600	25.810000	26.5200	+2.751%	42,456	+28.771%
2025-09-17	25.440000	26.7165	25.330000	25.8100	+1.614%	28,337	+32.313%
2025-09-16	26.080000	26.0800	25.075000	25.4000	-2.682%	18,849	+34.449%
2025-09-15	26.190000	26.2500	25.800000	26.1000	+0.346%	14,073	+30.843%
2025-09-12	26.480000	26.4800	25.670000	26.0100	-1.849%	14,752	+31.296%
2025-09-11	25.700000	26.5000	25.700000	26.5000	+2.913%	15,763	+28.868%
2025-09-10	25.620000	25.8450	25.487500	25.7500	+0.078%	10,976	+32.621%
2025-09-09	25.880000	26.0200	25.520000	25.7300	-1.493%	32,398	+32.724%
2025-09-08	26.160000	26.1600	25.612200	26.1200	-0.229%	9,228	+30.743%
2025-09-05	26.770000	26.7700	25.930000	26.1800	-1.058%	12,761	+30.443%
2025-09-04	26.230000	26.4600	25.050000	26.4600	+1.887%	16,302	+29.063%
2025-09-03	25.920000	26.0000	25.520000	25.9700	-0.498%	13,564	+31.498%
2025-09-02	26.130000	26.2900	25.785000	26.1000	-1.361%	10,179	+30.843%
2025-08-29	26.850000	27.1750	25.950000	26.4600	-0.787%	27,008	+29.063%
2025-08-28	26.800000	26.8000	25.570000	26.6700	-0.187%	11,465	+28.046%
2025-08-27	26.710000	27.0100	26.500000	26.7200	-0.336%	11,898	+27.807%
2025-08-26	26.535000	26.9550	26.200000	26.8100	+1.939%	9,343	+27.378%
2025-08-25	26.305000	26.6300	26.050000	26.3000	-1.682%	10,643	+29.848%
2025-08-22	25.010000	27.0000	24.900000	26.7500	+8.519%	37,033	+27.664%
2025-08-21	24.960000	25.0800	24.600000	24.6500	-2.531%	9,132	+38.540%
2025-08-20	25.110000	25.2900	24.696200	25.2900	+0.717%	12,001	+35.034%
2025-08-19	25.110000	25.3600	24.887100	25.1100	-0.159%	13,580	+36.002%
2025-08-18	24.440000	25.2700	24.440000	25.1500	+2.611%	21,192	+35.785%
2025-08-15	25.250000	25.2500	24.210000	24.5100	-2.583%	84,619	+39.331%
2025-08-14	25.720000	25.7200	24.850000	25.1600	-3.417%	23,107	+35.731%
2025-08-13	26.000000	26.3450	25.530000	26.0500	+1.047%	18,658	+31.094%
2025-08-12	24.720000	26.1100	24.720000	25.7800	+4.839%	23,369	+32.467%
2025-08-11	24.250000	24.6500	23.790000	24.5900	+1.738%	23,374	+38.878%
2025-08-08	23.500000	24.5100	23.500000	24.1700	+2.112%	13,250	+41.291%
2025-08-07	24.190000	24.4000	23.350000	23.6700	-1.784%	24,967	+44.275%
2025-08-06	23.950000	24.3799	23.690000	24.1000	+0.668%	16,145	+41.701%
2025-08-05	24.930000	24.9300	23.780000	23.9400	-2.841%	20,546	+42.648%
2025-08-04	23.940000	24.6400	23.790000	24.6400	+3.573%	25,471	+38.596%
2025-08-01	23.560000	24.2100	22.905000	23.7900	-0.916%	33,525	+43.548%
2025-07-31	24.540000	24.5400	23.750000	24.0100	-2.990%	18,942	+42.232%
2025-07-30	26.340000	26.4300	24.260000	24.7500	-5.390%	15,889	+37.980%
2025-07-29	27.230000	27.2300	26.055000	26.1600	+1.317%	14,618	+30.543%
2025-07-28	26.540000	27.1350	25.695000	25.8200	+0.194%	11,183	+32.262%
2025-07-25	25.760000	25.9699	25.650000	25.7700	-0.444%	10,064	+32.518%
2025-07-24	26.320000	26.4500	25.750000	25.8850	-3.306%	11,307	+31.930%
2025-07-23	26.650000	26.9750	26.380100	26.7700	+0.563%	13,137	+27.568%
2025-07-22	26.800000	27.1600	26.465000	26.6200	-0.075%	24,169	+28.287%
2025-07-21	26.000000	26.9800	25.616300	26.6400	+2.699%	30,941	+28.191%
2025-07-18	26.140000	26.1400	25.390000	25.9400	+0.019%	36,072	+31.650%
2025-07-17	26.000000	26.3500	25.661800	25.9350	+1.348%	23,639	+31.675%
2025-07-16	25.410000	25.8100	24.800000	25.5900	+1.306%	32,649	+33.451%
2025-07-15	25.830000	26.0000	25.153600	25.2600	-2.921%	29,751	+35.194%
2025-07-14	25.590000	26.0900	25.290000	26.0200	+0.931%	37,469	+31.245%
2025-07-11	26.030000	26.5008	25.600000	25.7800	-2.644%	50,564	+32.467%
2025-07-10	25.214917	26.5300	24.940000	26.4800	+0.265%	56,744	+28.965%
2025-07-09	26.630000	27.2033	25.970000	26.4100	0.000%	33,994	+29.307%
2025-07-08	26.300000	27.2200	26.300000	26.4100	+0.763%	46,370	+29.307%
2025-07-07	27.700000	28.2400	26.180000	26.2100	-7.024%	34,732	+30.294%
2025-07-03	26.800000	28.1900	26.800000	28.1900	+4.718%	16,736	+21.142%
2025-07-02	26.500000	27.1599	26.420000	26.9200	+2.709%	19,888	+26.857%
2025-07-01	25.010000	26.7489	25.010000	26.2100	+3.679%	9,683	+30.294%
2025-06-30	25.540000	25.8449	25.230000	25.2800	-0.158%	29,060	+35.087%
2025-06-27	24.605000	25.4999	24.600100	25.3200	+0.277%	43,560	+34.874%
2025-06-26	24.895000	25.3300	24.500000	25.2500	+2.684%	11,133	+35.248%
2025-06-25	24.900000	25.0400	24.430000	24.5900	-1.601%	11,444	+38.878%
2025-06-24	24.780000	25.2900	24.490000	24.9900	+1.792%	11,730	+36.655%
2025-06-23	23.600000	24.6000	23.600000	24.5500	+2.634%	12,244	+39.104%
2025-06-20	24.250000	24.2800	23.510100	23.9200	-0.458%	35,403	+42.768%
2025-06-18	23.240000	24.1900	23.240000	24.0300	+3.023%	13,960	+42.114%
2025-06-17	23.980000	23.9800	23.110000	23.3250	-0.533%	11,501	+46.409%
2025-06-16	24.100000	24.4650	23.000500	23.4500	-1.553%	19,212	+45.629%
2025-06-13	24.710000	24.7100	23.500000	23.8200	-4.720%	22,328	+43.367%
2025-06-12	25.040000	25.2000	24.680000	25.0000	+0.120%	13,655	+36.600%
2025-06-11	25.700000	25.7000	24.657500	24.9700	+2.588%	26,845	+36.764%
2025-06-10	23.740000	24.4200	23.440000	24.3400	+3.530%	18,829	+40.304%
2025-06-09	23.150000	23.6106	23.100000	23.5100	+1.511%	17,465	+45.257%
2025-06-06	23.480000	23.4800	23.070000	23.1600	+1.445%	8,548	+47.453%
2025-06-05	22.750000	22.9500	22.586872	22.8300	-0.566%	9,673	+49.584%
2025-06-04	23.220000	23.2450	22.740000	22.9600	-2.505%	16,285	+48.737%
2025-06-03	22.770000	23.5500	22.770000	23.5500	+2.436%	24,977	+45.011%
2025-06-02	23.810000	23.8100	22.990000	22.9900	-3.444%	16,196	+48.543%
2025-05-30	23.680000	24.1600	23.600100	23.8100	-1.039%	9,045	+43.427%
2025-05-29	23.992200	24.2102	23.672500	24.0600	+0.754%	6,669	+41.937%
2025-05-28	24.060000	24.4900	23.835000	23.8800	-1.688%	7,578	+43.007%
2025-05-27	23.737100	24.3150	23.737100	24.2900	+3.011%	7,962	+40.593%
2025-05-23	23.270000	25.3918	23.270000	23.5800	-0.758%	12,388	+44.826%
2025-05-22	24.260000	24.6400	23.760000	23.7600	-3.532%	7,594	+43.729%
2025-05-21	25.500000	26.0650	24.330000	24.6300	-5.378%	13,087	+38.652%
2025-05-20	25.390000	26.3000	24.760000	26.0300	+1.481%	16,865	+31.195%
2025-05-19	25.180000	25.7150	25.099300	25.6500	+0.117%	15,293	+33.138%
2025-05-16	26.270000	26.9450	25.620000	25.6200	-3.248%	18,095	+33.294%
2025-05-15	25.990000	26.5500	25.990000	26.4800	+0.646%	11,458	+28.965%
2025-05-14	25.230000	26.5700	25.050000	26.3100	+3.217%	21,887	+29.799%
2025-05-13	25.930000	25.9300	25.380000	25.4900	-0.235%	7,941	+33.974%
2025-05-12	26.140000	26.1400	25.150000	25.5500	+2.037%	11,462	+33.659%
2025-05-09	25.240000	25.2400	24.739800	25.0400	-0.832%	8,755	+36.382%
2025-05-08	24.900000	25.3300	24.710000	25.2500	+1.569%	10,798	+35.248%
2025-05-07	25.060000	25.2749	24.600000	24.8600	+0.566%	13,886	+37.369%
2025-05-06	25.010000	25.3149	24.660000	24.7200	-1.514%	10,281	+38.147%
2025-05-05	25.610000	25.7317	25.020000	25.1000	-2.182%	12,173	+36.056%
2025-05-02	24.710000	25.9100	24.710000	25.6600	+5.597%	13,407	+33.087%
2025-05-01	26.000000	26.0400	24.300000	24.3000	-7.146%	36,049	+40.535%
2025-04-30	24.540000	26.4600	24.464800	26.1700	+4.722%	36,616	+30.493%
2025-04-29	23.280000	24.9900	23.280000	24.9900	+7.995%	36,848	+36.655%
2025-04-28	23.260000	23.4550	22.675000	23.1400	-0.516%	26,364	+47.580%
2025-04-25	22.900000	23.4900	22.460000	23.2600	+0.172%	17,519	+46.819%
2025-04-24	23.100000	23.3800	22.820000	23.2200	0.000%	15,535	+47.071%
2025-04-23	23.380000	23.6200	22.970000	23.2200	+1.000%	19,199	+47.071%
2025-04-22	22.508800	23.5900	22.508800	22.9900	+1.681%	26,059	+48.543%
2025-04-21	22.580000	22.9300	22.190000	22.6100	-0.572%	15,442	+51.039%
2025-04-17	21.800000	22.9390	21.800000	22.7400	+4.456%	21,905	+50.176%
2025-04-16	21.903700	22.2300	21.560000	21.7700	-0.138%	17,326	+56.867%
2025-04-15	21.500000	22.1900	21.500000	21.8000	+1.774%	18,348	+56.651%
2025-04-14	21.670000	21.7300	20.880000	21.4200	-1.062%	14,729	+59.430%
2025-04-11	21.910000	22.3600	21.460000	21.6500	-1.187%	16,324	+57.737%
2025-04-10	22.780000	23.2400	21.475000	21.9100	-6.567%	16,880	+55.865%
2025-04-09	22.140000	24.3250	21.850000	23.4500	+5.063%	27,769	+45.629%
2025-04-08	22.310000	22.6700	22.025000	22.3200	+0.045%	35,500	+53.002%
2025-04-07	22.050000	22.6992	21.670000	22.3100	-0.844%	29,919	+53.070%
2025-04-04	21.500000	22.7100	21.100000	22.5000	+1.306%	30,705	+51.778%
2025-04-03	23.000000	23.4550	22.210000	22.2100	-7.304%	30,299	+53.760%
2025-04-02	23.680000	23.9600	23.542000	23.9600	+0.461%	13,993	+42.529%
2025-04-01	23.910000	23.9100	23.680000	23.8500	-0.251%	14,124	+43.187%
2025-03-31	23.770000	24.2500	23.710000	23.9100	-0.994%	24,649	+42.827%
2025-03-28	24.300000	24.3000	24.005926	24.1500	-2.028%	11,580	+41.408%
2025-03-27	24.768000	24.7680	24.034700	24.6500	+1.691%	8,700	+38.540%
2025-03-26	24.000000	24.4250	24.000000	24.2400	-0.041%	8,660	+40.883%
2025-03-25	24.000000	24.2500	23.395000	24.2500	-0.165%	18,887	+40.825%
2025-03-24	24.720000	24.7200	23.870000	24.2900	+0.165%	9,372	+40.593%
2025-03-21	23.910000	25.0000	23.820000	24.2500	-0.288%	55,220	+40.825%
2025-03-20	24.080000	24.3200	23.770000	24.3200	+0.997%	9,404	+40.419%
2025-03-19	24.219900	24.2800	23.905000	24.0800	+1.347%	9,129	+41.819%
2025-03-18	23.350000	23.9350	23.150000	23.7600	+0.593%	16,480	+43.729%
2025-03-17	23.640000	23.6400	23.320000	23.6200	-0.127%	11,340	+44.581%
2025-03-14	23.600000	23.8300	23.480100	23.6500	+0.810%	8,816	+44.397%
2025-03-13	23.449800	23.5400	23.380000	23.4600	-0.887%	8,768	+45.567%
2025-03-12	23.500000	23.7200	23.155000	23.6700	+1.154%	10,334	+44.275%
2025-03-11	23.310000	23.9500	22.660100	23.4000	+0.386%	17,336	+45.940%
2025-03-10	24.110000	24.1100	23.250000	23.3100	-4.896%	10,416	+46.504%
2025-03-07	23.720000	24.6700	23.720000	24.5100	+1.491%	11,282	+39.331%
2025-03-06	23.910000	24.1500	22.714400	24.1500	-0.535%	19,307	+41.408%
2025-03-05	24.470000	24.8500	24.280000	24.2800	-2.958%	15,233	+40.651%
2025-03-04	24.650000	25.6606	24.650000	25.0200	-1.612%	9,659	+36.491%
2025-03-03	25.640000	25.8500	25.315000	25.4300	-1.051%	11,734	+34.290%
2025-02-28	25.790000	26.0000	25.460000	25.7000	+0.548%	11,384	+32.879%
2025-02-27	25.280000	25.6830	25.175800	25.5600	+0.235%	13,356	+33.607%
2025-02-26	24.920000	25.5000	24.920000	25.5000	+2.082%	16,135	+33.922%
2025-02-25	24.700000	25.3000	24.700000	24.9800	+1.134%	19,678	+36.709%
2025-02-24	25.390000	25.3900	24.590000	24.7000	-1.945%	13,595	+38.259%
2025-02-21	25.830000	26.0199	25.000000	25.1900	-1.216%	21,134	+35.570%
2025-02-20	25.740000	25.7400	25.135400	25.5000	-1.582%	9,417	+33.922%
2025-02-19	25.860000	26.1200	25.653400	25.9100	-0.880%	11,822	+31.802%