Dark

FMBH
First Mid Bancshares, Inc. Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 11:37:57 AM EDT

50.90USD-0.528%(-0.27)21,353

50.71Bid 58.65Ask 7.94Spread

Pre-market

0.00USD-100.000%(-51.90)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

51.17USD-0.049%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	51.0600	51.140000	50.870000	50.9000	-0.528%	21,353	0.000%
2026-08-07	51.7600	52.070000	51.110000	51.1700	-1.407%	90,557	-0.528%
2026-08-06	52.5900	52.630000	51.560000	51.9000	-0.803%	112,862	-1.927%
2026-08-05	52.6200	52.630000	52.049100	52.3200	-0.324%	92,409	-2.714%
2026-08-04	52.4900	53.010000	52.310000	52.4900	-0.019%	129,011	-3.029%
2026-08-03	52.9700	53.174600	52.280000	52.5000	+0.787%	149,727	-3.048%
2026-07-31	51.7100	52.420000	50.295000	52.0900	+0.327%	124,636	-2.285%
2026-07-30	52.5800	52.715000	51.920000	51.9200	-1.142%	114,484	-1.965%
2026-07-29	52.3900	53.360000	51.865000	52.5200	-0.114%	165,006	-3.085%
2026-07-28	51.4300	52.730000	51.035000	52.5800	+2.776%	146,731	-3.195%
2026-07-27	51.4200	51.650000	51.100000	51.1600	+0.314%	211,406	-0.508%
2026-07-24	50.1000	51.215000	49.860000	51.0000	+1.898%	184,710	-0.196%
2026-07-23	48.4200	50.250000	48.350000	50.0500	+3.196%	237,669	+1.698%
2026-07-22	49.3100	49.410000	48.230000	48.5000	-1.643%	126,920	+4.948%
2026-07-21	49.2700	49.605000	48.910000	49.3100	+0.081%	186,712	+3.224%
2026-07-20	49.1600	49.470000	48.730000	49.2700	+0.081%	177,409	+3.308%
2026-07-17	50.1200	50.490000	48.950000	49.2300	-2.496%	137,475	+3.392%
2026-07-16	48.8600	50.510000	48.860000	50.4900	+3.527%	150,241	+0.812%
2026-07-15	47.9700	48.950000	47.925000	48.7700	+1.520%	127,899	+4.367%
2026-07-14	48.3100	48.705000	47.880000	48.0400	-0.600%	138,504	+5.953%
2026-07-13	47.7800	48.420000	47.566301	48.3300	+0.835%	137,989	+5.318%
2026-07-10	47.7100	48.135000	47.430000	47.9300	+0.377%	72,849	+6.197%
2026-07-09	47.3000	48.400000	47.300000	47.7500	+0.909%	147,467	+6.597%
2026-07-08	47.7700	48.050000	47.015000	47.3200	-1.683%	97,601	+7.566%
2026-07-07	48.8900	49.000000	47.825000	48.1300	-1.089%	114,544	+5.755%
2026-07-06	48.4900	48.945000	47.645000	48.6600	+0.413%	165,065	+4.603%
2026-07-02	49.4600	49.620000	48.240000	48.4600	-1.803%	120,956	+5.035%
2026-07-01	48.2800	49.640000	48.070000	49.3500	+2.620%	151,403	+3.141%
2026-06-30	47.9800	48.180000	47.700000	48.0900	+0.481%	180,970	+5.843%
2026-06-29	48.2300	48.460000	47.060000	47.8600	-0.561%	166,455	+6.352%
2026-06-26	47.6900	48.370000	47.390000	48.1300	+1.390%	922,520	+5.755%
2026-06-25	47.5100	47.910000	46.370000	47.4700	-0.315%	102,485	+7.226%
2026-06-24	47.0300	47.750000	46.940000	47.6200	+1.319%	140,377	+6.888%
2026-06-23	46.6200	47.060000	45.975000	47.0000	+1.997%	161,560	+8.298%
2026-06-22	45.8600	46.495000	45.250000	46.0800	+0.480%	117,638	+10.460%
2026-06-18	45.9700	46.210000	45.620000	45.8600	+0.681%	389,245	+10.990%
2026-06-17	45.8900	46.380000	45.015000	45.5500	-0.978%	222,099	+11.745%
2026-06-16	46.2700	46.580000	45.740000	46.0000	+0.283%	173,608	+10.652%
2026-06-15	49.0300	49.030000	45.780000	45.8700	-1.714%	143,496	+10.966%
2026-06-12	46.3800	46.950000	45.520000	46.6700	+1.017%	131,196	+9.064%
2026-06-11	46.3900	46.490000	45.650000	46.2000	+0.130%	141,672	+10.173%
2026-06-10	45.8800	46.440000	45.500000	46.1400	+1.029%	117,854	+10.316%
2026-06-09	45.1600	46.070000	45.160000	45.6700	+1.399%	118,149	+11.452%
2026-06-08	45.2700	45.800000	44.980100	45.0400	+0.022%	146,039	+13.011%
2026-06-05	44.2600	45.350000	44.220000	45.0300	+0.919%	124,098	+13.036%
2026-06-04	43.6400	44.800000	43.560000	44.6200	+3.455%	124,238	+14.074%
2026-06-03	43.8600	44.090000	43.075000	43.1300	-2.553%	158,417	+18.015%
2026-06-02	43.2500	44.395000	43.175000	44.2600	+2.052%	110,957	+15.002%
2026-06-01	43.9000	44.310000	43.090000	43.3700	-1.544%	181,452	+17.362%
2026-05-29	43.7500	44.285000	43.750000	44.0500	+0.342%	109,037	+15.551%
2026-05-28	43.6600	44.070000	43.400000	43.9000	+0.091%	98,416	+15.945%
2026-05-27	44.4000	44.560000	43.750000	43.8600	-0.971%	93,449	+16.051%
2026-05-26	43.7900	44.400000	43.565000	44.2900	+1.583%	117,997	+14.924%
2026-05-22	43.8700	44.390000	42.770000	43.6000	-0.366%	111,979	+16.743%
2026-05-21	42.9200	43.880000	42.553100	43.7600	+1.132%	91,523	+16.316%
2026-05-20	42.5500	43.570000	42.550000	43.2700	+1.692%	80,919	+17.633%
2026-05-19	42.2700	42.870000	42.110000	42.5500	-0.047%	50,811	+19.624%
2026-05-18	41.9600	42.879900	41.950000	42.5700	+1.866%	59,591	+19.568%
2026-05-15	42.0800	42.185000	41.740000	41.7900	-1.532%	85,272	+21.799%
2026-05-14	42.4800	43.075000	42.332500	42.4400	+0.616%	78,064	+19.934%
2026-05-13	42.4300	43.105000	42.060000	42.1800	-1.333%	68,977	+20.673%
2026-05-12	42.7100	43.070000	42.060000	42.7500	-0.163%	47,321	+19.064%
2026-05-11	43.9600	44.330000	42.785000	42.8200	-2.538%	56,294	+18.870%
2026-05-08	43.6000	44.045000	43.600000	43.9350	+0.515%	73,326	+15.853%
2026-05-07	43.7000	44.080000	43.470000	43.7100	+0.321%	88,802	+16.449%
2026-05-06	44.1200	44.400000	43.235000	43.5700	-0.206%	115,732	+16.824%
2026-05-05	43.3300	43.860000	43.000000	43.6600	+1.393%	102,050	+16.583%
2026-05-04	43.0500	43.640000	42.885000	43.0600	-0.852%	80,090	+18.207%
2026-05-01	42.5500	44.130000	42.205000	43.4300	+3.184%	106,454	+17.200%
2026-04-30	41.7200	42.730000	41.100000	42.0900	-2.116%	164,656	+20.931%
2026-04-29	43.5300	43.680000	42.960000	43.0000	-1.759%	125,788	+18.372%
2026-04-28	43.5600	44.130000	43.435000	43.7700	+0.876%	89,963	+16.290%
2026-04-27	43.0000	43.620000	43.000000	43.3900	+0.743%	79,223	+17.308%
2026-04-24	43.0900	43.310000	42.730000	43.0700	-0.324%	103,965	+18.180%
2026-04-23	42.8100	43.320000	42.780000	43.2100	+0.934%	46,193	+17.797%
2026-04-22	42.9900	43.200000	42.690000	42.8100	-0.070%	60,738	+18.897%
2026-04-21	43.4600	43.567998	42.740000	42.8400	-1.675%	63,527	+18.814%
2026-04-20	43.6400	43.961000	43.465000	43.5700	-0.229%	69,846	+16.824%
2026-04-17	43.4000	44.640000	43.360000	43.6700	+1.961%	107,758	+16.556%
2026-04-16	43.2900	43.395000	42.660000	42.8300	-1.472%	103,933	+18.842%
2026-04-15	43.5000	43.650000	43.080000	43.4700	-0.252%	64,766	+17.092%
2026-04-14	43.4800	43.720000	43.040000	43.5800	0.000%	82,517	+16.797%
2026-04-13	43.5100	43.660000	43.165000	43.5800	+0.069%	61,489	+16.797%
2026-04-10	43.9000	43.900000	43.270000	43.5500	-0.865%	91,582	+16.877%
2026-04-09	43.0000	44.210000	43.000000	43.9300	+1.361%	151,160	+15.866%
2026-04-08	43.4400	44.170000	43.150000	43.3400	+1.929%	106,247	+17.443%
2026-04-07	42.0300	42.580000	41.920000	42.5200	+0.926%	219,995	+19.708%
2026-04-06	41.5800	42.290000	41.315000	42.1300	+1.152%	153,877	+20.817%
2026-04-02	40.8900	41.820000	40.800000	41.6500	+0.386%	120,737	+22.209%
2026-04-01	41.1700	42.060000	41.170000	41.4900	+0.728%	115,720	+22.680%
2026-03-31	41.1500	41.405000	40.690000	41.1900	+1.303%	176,796	+23.574%
2026-03-30	40.3800	40.870000	40.190000	40.6600	+1.346%	146,649	+25.184%
2026-03-27	40.4300	40.600000	40.000000	40.1200	-1.182%	97,237	+26.869%
2026-03-26	40.2300	40.720000	40.060000	40.6000	+0.099%	97,438	+25.369%
2026-03-25	40.7700	41.000000	40.350000	40.5600	0.000%	154,159	+25.493%
2026-03-24	40.0500	41.000000	39.485000	40.5600	+0.396%	138,197	+25.493%
2026-03-23	40.0000	41.090000	39.940000	40.4000	+2.434%	198,481	+25.990%
2026-03-20	39.7200	39.720000	39.240000	39.4400	-0.454%	287,045	+29.057%
2026-03-19	38.8100	39.975000	38.710000	39.6200	+1.616%	122,997	+28.470%
2026-03-18	39.1800	39.290000	38.840000	38.9900	-0.990%	123,374	+30.546%
2026-03-17	40.0900	40.230000	39.250000	39.3800	-1.229%	121,083	+29.253%
2026-03-16	39.9500	40.205000	39.600000	39.8700	+1.193%	160,150	+27.665%
2026-03-13	39.8000	40.435000	39.130000	39.4000	-0.605%	104,671	+29.188%
2026-03-12	39.0500	39.720000	38.800000	39.6400	-0.101%	126,792	+28.406%
2026-03-11	40.0600	40.140000	39.320000	39.6800	-1.269%	84,425	+28.276%
2026-03-10	39.7500	40.900000	39.680000	40.1900	+0.601%	118,779	+26.648%
2026-03-09	39.4900	40.225000	38.700000	39.9500	-0.523%	167,506	+27.409%
2026-03-06	39.5900	40.280000	38.970000	40.1600	-1.181%	149,270	+26.743%
2026-03-05	40.9400	41.520000	40.250000	40.6400	-2.072%	129,327	+25.246%
2026-03-04	41.4900	41.850000	40.735000	41.5000	+0.900%	112,781	+22.651%
2026-03-03	40.6200	41.370000	39.480000	41.1300	-0.892%	124,717	+23.754%
2026-03-02	40.2400	41.880000	40.170000	41.5000	+1.195%	108,846	+22.651%
2026-02-27	41.9500	42.420000	40.900000	41.0100	-4.115%	108,523	+24.116%
2026-02-26	42.7100	43.380000	42.135000	42.7700	+0.140%	99,830	+19.009%
2026-02-25	42.0300	42.800000	41.840000	42.7100	+1.860%	84,964	+19.176%
2026-02-24	42.1200	42.460000	41.660000	41.9300	-0.356%	81,211	+21.393%
2026-02-23	43.5600	43.810000	41.870000	42.0800	-4.015%	106,641	+20.960%
2026-02-20	43.1200	43.940000	42.670000	43.8400	+0.828%	98,888	+16.104%
2026-02-19	43.1800	43.950000	42.990000	43.4800	+0.046%	96,552	+17.065%
2026-02-18	43.7300	44.540000	43.290000	43.4600	-1.205%	123,097	+17.119%
2026-02-17	43.2900	44.240000	43.290000	43.9900	+1.617%	97,506	+15.708%
2026-02-13	42.9100	43.550000	42.380000	43.2900	+1.074%	91,728	+17.579%
2026-02-12	43.0100	43.473800	42.050000	42.8300	-0.879%	91,444	+18.842%
2026-02-11	44.0300	44.480000	43.140000	43.2100	-1.437%	107,431	+17.797%
2026-02-10	44.2800	44.600000	43.300000	43.8400	-0.657%	111,564	+16.104%
2026-02-09	44.5200	44.750000	44.030000	44.1300	-1.032%	74,903	+15.341%
2026-02-06	44.5500	44.840000	44.320000	44.5900	+1.341%	107,574	+14.151%
2026-02-05	44.2500	44.505000	43.270000	44.0000	-0.565%	125,269	+15.682%
2026-02-04	44.0000	44.850000	43.630000	44.2500	+1.027%	163,679	+15.028%
2026-02-03	43.4700	44.605000	43.110000	43.8000	+0.505%	118,579	+16.210%
2026-02-02	42.0400	44.000000	41.870000	43.5800	+3.515%	124,478	+16.797%
2026-01-30	41.1000	42.150000	41.100000	42.1000	+1.568%	147,517	+20.903%
2026-01-29	41.7700	42.910000	40.830000	41.4500	-1.450%	153,700	+22.799%
2026-01-28	42.6000	42.850000	41.890000	42.0600	-1.221%	87,539	+21.018%
2026-01-27	42.4000	42.960000	42.350000	42.5800	+0.662%	84,244	+19.540%
2026-01-26	41.7300	42.850000	41.690000	42.3000	+1.003%	106,553	+20.331%
2026-01-23	43.1200	43.395000	41.590000	41.8800	-3.525%	97,085	+21.538%
2026-01-22	43.3200	44.320000	43.190000	43.4100	+0.069%	116,730	+17.254%
2026-01-21	41.3000	43.380000	41.300000	43.3800	+5.728%	173,372	+17.335%
2026-01-20	40.8200	42.365000	40.820000	41.0300	-1.156%	148,167	+24.056%
2026-01-16	41.4600	41.925000	41.215000	41.5100	+0.024%	134,522	+22.621%
2026-01-15	40.3400	41.575000	40.340000	41.5000	+2.621%	107,667	+22.651%
2026-01-14	39.4300	40.530000	39.150100	40.4400	+2.718%	115,699	+25.865%
2026-01-13	39.7200	39.720000	39.180000	39.3700	-0.744%	70,669	+29.286%
2026-01-12	39.4000	39.775000	39.030000	39.6650	+0.114%	63,924	+28.325%
2026-01-09	40.1800	40.330000	39.590000	39.6200	-1.185%	83,597	+28.470%
2026-01-08	38.8900	40.480000	38.890000	40.0950	+2.466%	110,584	+26.948%
2026-01-07	39.5100	39.510000	38.750000	39.1300	-0.584%	84,159	+30.079%
2026-01-06	39.0200	39.360000	38.690100	39.3600	+0.306%	129,264	+29.319%
2026-01-05	38.5500	39.940000	38.150000	39.2400	+1.579%	104,724	+29.715%
2026-01-02	39.0000	39.790000	38.420000	38.6300	-0.949%	81,827	+31.763%
2025-12-31	39.5400	40.070000	37.820000	39.0000	-1.040%	88,629	+30.513%
2025-12-30	39.6800	39.690000	39.250000	39.4100	-0.768%	86,687	+29.155%
2025-12-29	40.1800	40.180000	39.350000	39.7150	-0.712%	104,243	+28.163%
2025-12-26	40.1300	40.480000	39.565000	40.0000	-0.299%	96,957	+27.250%
2025-12-24	40.4100	40.660000	40.110000	40.1200	-0.718%	51,096	+26.869%
2025-12-23	40.5000	40.805000	40.350000	40.4100	-0.859%	75,901	+25.959%
2025-12-22	41.3000	41.810000	40.730000	40.7600	-0.996%	101,698	+24.877%
2025-12-19	42.1200	42.120000	40.890000	41.1700	-2.579%	278,970	+23.634%
2025-12-18	42.6000	42.810000	41.920000	42.2600	+0.261%	156,731	+20.445%
2025-12-17	42.3000	42.640000	41.885000	42.1500	-0.307%	70,326	+20.759%
2025-12-16	42.4200	42.850000	42.230000	42.2800	-0.012%	77,704	+20.388%
2025-12-15	42.1500	42.450000	41.735000	42.2850	+0.751%	116,696	+20.374%
2025-12-12	42.2900	42.495000	41.655000	41.9700	-0.143%	100,898	+21.277%
2025-12-11	41.5000	42.110000	41.180000	42.0300	+1.253%	91,978	+21.104%
2025-12-10	40.2400	41.700000	40.240000	41.5100	+3.310%	124,473	+22.621%
2025-12-09	40.2000	40.541500	39.875000	40.1800	+0.626%	49,316	+26.680%
2025-12-08	40.0400	40.280000	39.810000	39.9300	+0.201%	60,057	+27.473%
2025-12-05	40.0500	40.460000	39.700000	39.8500	-1.068%	87,796	+27.729%
2025-12-04	40.1300	40.735000	40.020000	40.2800	-0.173%	121,035	+26.365%
2025-12-03	38.9900	40.370000	38.990000	40.3500	+4.129%	83,691	+26.146%
2025-12-02	38.8900	39.050000	38.630000	38.7500	+0.259%	49,685	+31.355%
2025-12-01	37.9000	39.030000	37.900000	38.6500	+1.550%	88,374	+31.695%
2025-11-28	38.4600	38.660000	37.925000	38.0600	-0.445%	37,725	+33.736%
2025-11-26	38.2500	38.750000	38.100000	38.2300	-0.546%	79,462	+33.142%
2025-11-25	37.6700	38.760000	37.670000	38.4400	+2.561%	63,928	+32.414%
2025-11-24	37.1600	37.750000	37.120000	37.4800	-0.346%	66,443	+35.806%
2025-11-21	36.2800	37.890000	36.090000	37.6100	+3.666%	68,823	+35.336%
2025-11-20	36.4600	36.910000	36.070000	36.2800	+0.582%	71,949	+40.298%
2025-11-19	35.6000	36.190000	35.440000	36.0700	+1.036%	64,069	+41.114%
2025-11-18	36.0000	36.290000	35.680000	35.7000	-0.806%	78,025	+42.577%
2025-11-17	37.3300	37.405000	35.850000	35.9900	-3.357%	56,827	+41.428%
2025-11-14	36.7100	37.330000	36.450000	37.2400	+0.054%	50,353	+36.681%
2025-11-13	37.5900	37.700000	37.010000	37.2200	-1.142%	89,465	+36.754%
2025-11-12	37.2500	37.780000	37.000000	37.6500	+1.182%	79,225	+35.193%
2025-11-11	37.2000	37.460000	36.770000	37.2100	+0.378%	57,703	+36.791%
2025-11-10	37.0900	37.140000	36.485000	37.0700	+0.679%	69,389	+37.308%
2025-11-07	36.5400	37.005000	36.390000	36.8200	+0.766%	50,374	+38.240%
2025-11-06	36.7400	37.070000	36.410000	36.5400	-1.029%	42,290	+39.299%
2025-11-05	36.1800	37.010000	35.950000	36.9200	+2.641%	138,999	+37.866%
2025-11-04	35.9000	36.190000	35.335000	35.9700	+0.083%	68,771	+41.507%
2025-11-03	35.7900	36.270000	34.155000	35.9400	+0.588%	77,017	+41.625%
2025-10-31	34.8500	35.960000	34.510000	35.7300	+1.506%	115,850	+42.457%
2025-10-30	35.8000	36.080000	34.690000	35.2000	-2.870%	176,534	+44.602%
2025-10-29	36.5900	37.200000	35.910000	36.2400	-1.508%	114,954	+40.453%
2025-10-28	36.6000	36.920000	36.320000	36.7950	+0.259%	29,330	+38.334%
2025-10-27	37.4700	37.500000	36.700000	36.7000	-1.845%	44,575	+38.692%
2025-10-24	36.9100	37.440000	36.470000	37.3900	+2.298%	43,849	+36.133%
2025-10-23	36.9600	36.960000	36.320000	36.5500	-0.787%	54,799	+39.261%
2025-10-22	36.7700	37.320000	36.641900	36.8400	+0.409%	53,337	+38.165%
2025-10-21	36.2700	36.855000	36.065000	36.6900	+0.741%	38,708	+38.730%
2025-10-20	35.8000	36.500000	35.430000	36.4200	+2.418%	48,628	+39.758%
2025-10-17	35.2400	35.740000	35.060000	35.5600	+1.658%	63,141	+43.138%
2025-10-16	36.3300	37.595000	34.750000	34.9800	-4.059%	66,851	+45.512%
2025-10-15	37.4100	37.415000	36.280000	36.4600	-2.016%	65,484	+39.605%
2025-10-14	35.5800	37.230000	35.580000	37.2100	+3.447%	46,176	+36.791%
2025-10-13	35.9300	36.085000	35.200000	35.9700	+1.495%	57,953	+41.507%
2025-10-10	36.3300	36.600000	35.340000	35.4400	-2.369%	76,090	+43.623%
2025-10-09	36.6700	36.950000	36.055200	36.3000	-1.332%	70,091	+40.220%
2025-10-08	37.3500	37.350000	36.720000	36.7900	-0.675%	40,805	+38.353%
2025-10-07	37.5200	38.005000	36.470000	37.0400	-1.542%	72,804	+37.419%
2025-10-06	37.7400	37.990000	37.190000	37.6200	+0.374%	73,680	+35.300%
2025-10-03	37.2000	37.750000	37.200000	37.4800	+0.915%	36,387	+35.806%
2025-10-02	37.2900	37.320000	36.820000	37.1400	-0.722%	45,092	+37.049%
2025-10-01	37.6000	37.890000	37.170000	37.4100	-1.241%	37,751	+36.060%
2025-09-30	38.0300	38.115000	37.420000	37.8800	-0.838%	48,653	+34.372%
2025-09-29	38.8700	39.270000	38.070000	38.2000	-1.673%	41,112	+33.246%
2025-09-26	38.7900	39.490000	37.365000	38.8500	+0.077%	54,112	+31.017%
2025-09-25	38.7700	39.065000	38.360000	38.8200	-0.206%	45,734	+31.118%
2025-09-24	39.0700	39.280000	38.670000	38.9000	-0.128%	37,521	+30.848%
2025-09-23	39.4800	39.660000	38.940000	38.9500	-0.256%	49,516	+30.680%
2025-09-22	39.1200	39.505000	38.710000	39.0500	-0.357%	83,013	+30.346%
2025-09-19	40.4200	40.420000	39.180000	39.1900	-3.091%	293,994	+29.880%
2025-09-18	39.4800	40.490000	38.520000	40.4400	+3.084%	51,792	+25.865%
2025-09-17	39.0000	40.460000	39.000000	39.2300	+0.693%	76,016	+29.748%
2025-09-16	39.2700	39.270000	38.530000	38.9600	-1.067%	43,391	+30.647%
2025-09-15	39.4600	39.630000	39.320000	39.3800	-0.051%	37,745	+29.253%
2025-09-12	39.7500	39.780000	39.300000	39.4000	-1.795%	33,364	+29.188%
2025-09-11	39.7900	40.210000	39.740000	40.1200	+0.905%	43,667	+26.869%
2025-09-10	39.7800	40.185000	39.630000	39.7600	-0.050%	37,583	+28.018%
2025-09-09	40.4200	40.780000	39.720000	39.7800	-1.996%	40,665	+27.954%
2025-09-08	40.2500	40.630000	39.420000	40.5900	+1.171%	66,935	+25.400%
2025-09-05	40.7300	41.430000	39.770000	40.1200	-1.280%	96,067	+26.869%
2025-09-04	40.2200	40.640000	40.100000	40.6400	+1.499%	49,968	+25.246%
2025-09-03	40.0200	40.330000	39.730000	40.0400	-0.423%	45,708	+27.123%
2025-09-02	40.0100	40.400000	39.775000	40.2100	-0.569%	73,444	+26.585%
2025-08-29	40.6300	40.850000	40.170000	40.4400	-0.173%	55,024	+25.865%
2025-08-28	40.8800	40.940000	40.295000	40.5100	-0.172%	50,560	+25.648%
2025-08-27	40.3300	40.850000	40.190000	40.5800	+0.346%	49,997	+25.431%
2025-08-26	40.0300	40.620000	39.650000	40.4400	+1.557%	78,844	+25.865%
2025-08-25	40.1100	40.110000	39.675000	39.8200	-0.797%	49,533	+27.825%
2025-08-22	38.3200	40.180000	38.315000	40.1400	+5.382%	135,919	+26.806%
2025-08-21	38.1600	38.340000	37.935000	38.0900	-0.859%	41,156	+33.631%
2025-08-20	38.2600	38.550000	37.940000	38.4200	+0.444%	42,449	+32.483%
2025-08-19	37.8500	38.540000	37.730000	38.2500	+1.432%	84,150	+33.072%
2025-08-18	37.5200	38.215000	37.505000	37.7100	+0.373%	40,736	+34.977%
2025-08-15	38.8200	38.820000	37.530000	37.5700	-3.444%	184,869	+35.480%
2025-08-14	38.6100	38.930000	38.190000	38.9100	-0.231%	70,436	+30.815%
2025-08-13	39.0700	39.415000	38.943300	39.0000	+0.464%	88,156	+30.513%
2025-08-12	37.6200	38.850000	37.360000	38.8200	+4.019%	57,292	+31.118%
2025-08-11	37.2700	37.820000	37.105000	37.3200	+0.107%	43,305	+36.388%
2025-08-08	37.5000	37.790000	37.080000	37.2800	+0.269%	47,975	+36.534%
2025-08-07	37.9400	38.740000	37.120000	37.1800	-1.222%	66,081	+36.902%
2025-08-06	37.6300	38.005000	37.450000	37.6400	-0.239%	57,586	+35.228%
2025-08-05	37.7900	38.000000	37.145000	37.7300	-0.212%	56,825	+34.906%
2025-08-04	37.4600	37.810000	37.155000	37.8100	+0.934%	71,702	+34.620%
2025-08-01	37.5600	38.370000	36.720000	37.4600	-1.343%	97,455	+35.878%
2025-07-31	37.9800	38.060000	37.510000	37.9700	-0.991%	78,161	+34.053%
2025-07-30	38.9200	39.210000	38.190000	38.3500	-1.465%	52,727	+32.725%
2025-07-29	39.7300	39.730000	38.720000	38.9200	-1.143%	45,569	+30.781%
2025-07-28	38.9900	39.420000	38.670000	39.3700	+1.521%	74,036	+29.286%
2025-07-25	38.7700	38.920000	34.890000	38.7800	-0.360%	57,066	+31.253%
2025-07-24	38.8600	39.725000	38.805000	38.9200	+0.077%	69,640	+30.781%
2025-07-23	39.1800	39.180000	38.210000	38.8900	-0.026%	44,604	+30.882%
2025-07-22	38.9300	39.375000	38.525000	38.9000	+0.180%	44,768	+30.848%
2025-07-21	38.8900	39.485000	37.445000	38.8300	-0.129%	49,917	+31.084%
2025-07-18	39.3600	39.465000	38.620000	38.8800	-0.512%	56,158	+30.916%
2025-07-17	38.5600	39.405000	38.280000	39.0800	+1.086%	77,274	+30.246%
2025-07-16	38.1800	38.790000	37.800000	38.6600	+1.496%	69,819	+31.661%
2025-07-15	38.9500	39.510000	38.070000	38.0900	-3.325%	87,500	+33.631%
2025-07-14	38.8400	39.440000	38.600000	39.4000	+1.337%	38,954	+29.188%
2025-07-11	39.2500	39.480000	38.650000	38.8800	-1.942%	51,489	+30.916%
2025-07-10	39.3900	39.835000	38.420000	39.6500	+0.380%	62,301	+28.373%
2025-07-09	39.7300	39.830000	38.990000	39.5000	+0.101%	44,264	+28.861%
2025-07-08	39.0000	39.780000	38.830000	39.4600	+1.154%	74,821	+28.991%
2025-07-07	39.5300	39.800000	38.900000	39.0100	-1.763%	61,885	+30.479%
2025-07-03	39.5100	39.920000	36.460000	39.7100	+0.761%	45,084	+28.179%
2025-07-02	38.9000	39.410000	38.500000	39.4100	+1.756%	80,511	+29.155%
2025-07-01	37.2800	38.980000	37.250000	38.7300	+3.308%	105,186	+31.423%
2025-06-30	38.2700	38.340000	37.440000	37.4900	-1.910%	128,159	+35.770%
2025-06-27	37.6000	38.230000	37.420000	38.2200	+1.730%	346,201	+33.176%
2025-06-26	36.7600	37.600000	36.635000	37.5700	+2.650%	47,200	+35.480%
2025-06-25	36.8500	36.850000	36.530000	36.6000	-0.651%	39,936	+39.071%
2025-06-24	36.8000	37.355000	36.800000	36.8400	+1.098%	57,676	+38.165%
2025-06-23	35.2850	36.440000	35.285000	36.4400	+2.967%	48,621	+39.682%
2025-06-20	35.5500	35.830000	35.125000	35.3900	+0.283%	118,274	+43.826%
2025-06-18	34.8100	35.600000	33.915000	35.2900	+0.973%	59,888	+44.233%
2025-06-17	34.8200	35.205000	34.390000	34.9500	-0.823%	62,094	+45.637%
2025-06-16	35.8600	36.475000	35.090000	35.2400	-0.620%	60,681	+44.438%
2025-06-13	35.9800	36.895000	35.280000	35.4600	-3.273%	71,677	+43.542%
2025-06-12	36.5000	36.680000	35.920000	36.6600	-0.380%	52,078	+38.843%
2025-06-11	37.4600	37.540000	36.320000	36.8000	-1.499%	76,109	+38.315%
2025-06-10	36.6800	37.390000	36.370000	37.3600	+2.468%	96,600	+36.242%
2025-06-09	36.3500	36.545000	35.970000	36.4600	+0.941%	57,580	+39.605%
2025-06-06	35.9200	36.670000	35.600000	36.1200	+2.149%	61,816	+40.919%
2025-06-05	35.6600	35.660000	34.855000	35.3600	-0.646%	61,653	+43.948%
2025-06-04	35.9500	36.260000	35.540000	35.5900	-1.111%	83,957	+43.018%
2025-06-03	35.0800	35.990000	34.775000	35.9900	+2.273%	73,113	+41.428%
2025-06-02	35.2000	35.500000	34.400000	35.1900	-0.255%	76,374	+44.643%
2025-05-30	35.4300	35.990000	35.200000	35.2800	-0.648%	57,354	+44.274%
2025-05-29	35.4300	36.151000	34.910000	35.5100	+1.053%	51,071	+43.340%
2025-05-28	35.5300	35.770000	35.080000	35.1400	-1.624%	54,874	+44.849%
2025-05-27	35.6000	35.790000	34.890000	35.7200	+2.145%	72,153	+42.497%
2025-05-23	34.5300	35.083300	33.672000	34.9700	-0.569%	64,536	+45.553%
2025-05-22	35.5300	35.750000	35.165000	35.1700	-1.842%	48,790	+44.726%
2025-05-21	36.4600	36.780000	35.775000	35.8300	-2.979%	48,575	+42.060%
2025-05-20	36.8700	37.170000	36.560000	36.9300	+0.163%	37,748	+37.828%
2025-05-19	36.5700	36.880000	35.905000	36.8700	-0.270%	48,652	+38.053%
2025-05-16	37.3300	37.330000	36.850000	36.9700	-0.964%	61,963	+37.679%
2025-05-15	36.9500	37.410000	36.895000	37.3300	+0.457%	51,024	+36.351%
2025-05-14	37.2000	37.440000	36.840000	37.1600	-0.429%	61,327	+36.975%
2025-05-13	37.6700	37.840000	37.110000	37.3200	-0.040%	63,567	+36.388%
2025-05-12	37.9700	38.250000	37.150000	37.3350	+2.597%	53,595	+36.333%
2025-05-09	36.6000	36.600000	36.120000	36.3900	-0.601%	36,629	+39.874%
2025-05-08	36.0700	36.815000	36.045000	36.6100	+2.120%	49,925	+39.033%
2025-05-07	35.9900	36.430000	35.700000	35.8500	-0.250%	67,257	+41.980%
2025-05-06	35.5300	36.260000	35.145000	35.9400	0.000%	55,717	+41.625%
2025-05-05	35.8100	36.530000	35.460000	35.9400	+0.084%	66,516	+41.625%
2025-05-02	34.2100	36.250000	34.210000	35.9100	+4.268%	59,335	+41.743%
2025-05-01	33.7900	34.650000	32.620000	34.4400	+3.021%	52,729	+47.793%
2025-04-30	33.7400	33.740000	32.630000	33.4300	-1.734%	57,561	+52.258%
2025-04-29	33.2900	34.020000	33.290000	34.0200	+1.371%	44,424	+49.618%
2025-04-28	33.3800	33.670000	33.090000	33.5600	+0.239%	46,989	+51.669%
2025-04-25	33.4600	33.790000	32.970000	33.4800	-1.268%	48,862	+52.031%
2025-04-24	33.6700	34.090000	33.340000	33.9100	+0.325%	60,235	+50.103%
2025-04-23	33.5400	34.170000	32.950000	33.8000	+1.532%	81,480	+50.592%
2025-04-22	32.4700	33.480000	32.215000	33.2900	+3.707%	55,879	+52.899%
2025-04-21	31.7500	32.150000	31.750000	32.1000	-0.681%	55,161	+58.567%
2025-04-17	32.0900	32.590000	31.320000	32.3200	+0.717%	54,705	+57.488%
2025-04-16	32.2500	32.250000	31.670000	32.0900	+0.564%	45,654	+58.616%
2025-04-15	31.2700	32.200000	31.270000	31.9100	+1.786%	53,685	+59.511%
2025-04-14	31.2100	31.560000	30.665000	31.3500	+1.064%	57,306	+62.360%
2025-04-11	31.0000	31.290000	30.490000	31.0200	-0.385%	63,892	+64.088%
2025-04-10	32.2000	32.520000	30.460000	31.1400	-5.321%	101,659	+63.455%
2025-04-09	30.5200	33.340000	29.767900	32.8900	+6.097%	158,788	+54.758%
2025-04-08	31.9900	32.930000	30.510000	31.0000	-0.161%	72,968	+64.194%
2025-04-07	30.1200	32.710000	27.580000	31.0500	-1.522%	126,424	+63.929%
2025-04-04	30.9900	31.620000	30.260000	31.5300	-2.354%	74,838	+61.434%
2025-04-03	33.4700	34.150000	32.050000	32.2900	-7.874%	63,037	+57.634%
2025-04-02	34.2300	35.075000	33.910000	35.0500	+0.863%	57,858	+45.221%
2025-04-01	34.6000	34.850000	34.310000	34.7500	-0.430%	51,569	+46.475%
2025-03-31	34.5800	35.159400	34.530000	34.9000	-0.343%	81,324	+45.845%
2025-03-28	35.7600	35.760000	34.790000	35.0200	-2.803%	43,410	+45.346%
2025-03-27	36.1200	36.370000	35.534000	36.0300	+1.009%	93,296	+41.271%
2025-03-26	35.4300	36.465000	35.150000	35.6700	+0.649%	59,390	+42.697%
2025-03-25	36.4800	36.900000	35.360000	35.4400	-1.528%	63,069	+43.623%
2025-03-24	35.5900	36.765000	35.170000	35.9900	+2.770%	62,716	+41.428%
2025-03-21	35.6500	35.770000	34.790000	35.0200	-0.624%	166,350	+45.346%
2025-03-20	35.4000	35.780000	35.140000	35.2400	-0.872%	36,372	+44.438%
2025-03-19	35.4250	35.860000	35.190000	35.5500	+0.566%	35,556	+43.179%
2025-03-18	35.1700	35.405000	35.000000	35.3500	-0.394%	56,276	+43.989%
2025-03-17	35.2500	35.690000	34.530000	35.4900	+0.113%	59,519	+43.421%
2025-03-14	35.2000	35.585000	34.750000	35.4500	+1.344%	38,653	+43.583%
2025-03-13	35.3100	36.130000	34.940000	34.9800	-0.455%	42,991	+45.512%
2025-03-12	35.1800	35.375000	34.630000	35.1400	+0.400%	62,426	+44.849%
2025-03-11	35.5500	35.720000	34.857400	35.0000	-0.794%	50,844	+45.429%
2025-03-10	36.0400	36.280000	35.210000	35.2800	-3.422%	59,598	+44.274%
2025-03-07	37.2000	37.440000	36.085000	36.5300	-0.409%	90,921	+39.338%
2025-03-06	36.4500	36.695000	36.030000	36.6800	-0.245%	44,757	+38.768%
2025-03-05	36.7500	37.550000	36.400000	36.7700	-0.729%	57,501	+38.428%
2025-03-04	37.6800	37.815000	36.030000	37.0400	-2.731%	61,864	+37.419%
2025-03-03	38.0300	38.500000	37.730000	38.0800	-0.052%	59,811	+33.666%
2025-02-28	38.6800	38.680000	37.220000	38.1000	+1.007%	137,502	+33.596%
2025-02-27	37.4600	37.820000	37.011000	37.7200	+0.426%	40,645	+34.942%
2025-02-26	37.9300	38.200000	37.100000	37.5600	-1.158%	49,912	+35.517%
2025-02-25	38.2000	38.320000	37.250000	38.0000	+0.476%	90,588	+33.947%
2025-02-24	37.9600	38.240000	37.130100	37.8200	0.000%	74,552	+34.585%
2025-02-21	38.9800	39.100000	37.780000	37.8200	-1.331%	102,677	+34.585%
2025-02-20	38.5500	38.765000	37.770000	38.3300	-0.725%	50,673	+32.794%
2025-02-19	38.4700	38.680000	37.705000	38.6100	-0.643%	30,486	+31.831%