Dark

FSBW
FS Bancorp, Inc. Common Stock
stock NASDAQ

Market Open

Sep 11, 2026 11:36:43 AM EDT

43.39USD-0.046%(-0.02)2,979

35.89Bid 50.16Ask 14.27Spread

Pre-market

0.00USD-100.000%(-43.41)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

43.41USD-0.709%(-0.31)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	42.9200	43.4300	42.9100	43.3900	-0.046%	2,979	0.000%
2026-09-10	43.2200	43.7700	43.0700	43.4100	-0.207%	18,367	-0.046%
2026-09-09	43.0800	43.5000	42.8300	43.5000	+0.975%	27,071	-0.253%
2026-09-08	43.6400	43.6400	42.8000	43.0800	-1.823%	18,709	+0.720%
2026-09-04	43.1800	44.0000	42.9900	43.8800	+1.083%	14,455	-1.117%
2026-09-03	43.4200	43.4400	43.2500	43.4100	+0.696%	16,369	-0.046%
2026-09-02	43.4450	43.5900	42.7200	43.1100	+1.603%	25,212	+0.650%
2026-09-01	42.7300	42.7300	42.3200	42.4300	+0.307%	17,454	+2.263%
2026-08-31	43.0100	43.3200	42.3000	42.3000	-1.284%	24,474	+2.577%
2026-08-28	42.7500	43.5100	42.6550	42.8500	+0.351%	24,499	+1.260%
2026-08-27	42.0600	42.9100	42.0600	42.7000	+0.826%	17,853	+1.616%
2026-08-26	42.5800	43.2900	42.3500	42.3500	-0.889%	31,271	+2.456%
2026-08-25	42.8600	43.2900	42.1300	42.7300	-0.489%	22,849	+1.545%
2026-08-24	42.4600	43.3600	42.1100	42.9400	+1.107%	24,856	+1.048%
2026-08-21	42.6000	43.2980	41.7100	42.4700	-0.305%	17,948	+2.166%
2026-08-20	42.8200	43.0300	42.2000	42.6000	-0.514%	13,094	+1.854%
2026-08-19	43.4200	43.5368	42.8200	42.8200	-0.891%	20,745	+1.331%
2026-08-18	42.8400	43.2050	42.7500	43.2050	+0.781%	11,016	+0.428%
2026-08-17	43.4300	43.4500	42.5000	42.8700	-1.403%	12,614	+1.213%
2026-08-14	43.6200	43.9900	43.2500	43.4800	-0.957%	12,479	-0.207%
2026-08-13	44.0000	44.0000	43.2500	43.9000	+0.251%	12,216	-1.162%
2026-08-12	43.3900	43.7900	42.9200	43.7900	+0.899%	21,732	-0.913%
2026-08-11	42.7900	43.4100	42.7300	43.4000	+1.854%	18,317	-0.023%
2026-08-10	42.5700	42.9183	42.2200	42.6100	-1.045%	31,964	+1.831%
2026-08-07	42.9000	43.3400	42.4700	43.0600	-0.485%	26,611	+0.766%
2026-08-06	43.8050	43.8100	42.8600	43.2700	-0.460%	15,909	+0.277%
2026-08-05	43.2800	43.4900	42.3600	43.4700	+1.117%	19,690	-0.184%
2026-08-04	42.2500	43.0400	42.2500	42.9900	+1.727%	27,526	+0.930%
2026-08-03	43.2600	43.5100	42.2500	42.2600	-1.515%	35,709	+2.674%
2026-07-31	42.5800	43.1200	42.3500	42.9100	+0.140%	15,869	+1.119%
2026-07-30	43.7100	44.0000	42.5100	42.8500	-2.525%	20,330	+1.260%
2026-07-29	43.5500	44.1100	43.1100	43.9600	+0.710%	18,059	-1.297%
2026-07-28	43.4350	44.1250	43.1126	43.6500	+0.391%	20,127	-0.596%
2026-07-27	43.6000	43.7500	42.7200	43.4800	-0.298%	22,929	-0.207%
2026-07-24	43.8900	44.0700	42.2350	43.6100	+0.115%	17,043	-0.504%
2026-07-23	42.3000	43.5600	42.2500	43.5600	+1.302%	28,102	-0.390%
2026-07-22	42.2900	43.0000	41.5000	43.0000	-2.361%	37,966	+0.907%
2026-07-21	42.4400	44.0500	42.4400	44.0400	+2.371%	36,513	-1.476%
2026-07-20	43.5100	43.5700	42.7500	43.0200	-2.294%	9,591	+0.860%
2026-07-17	44.8500	45.8500	43.7000	44.0300	-2.739%	15,540	-1.454%
2026-07-16	43.5000	45.4400	43.5000	45.2700	+4.141%	24,388	-4.153%
2026-07-15	44.3800	44.4800	43.2050	43.4700	+0.485%	18,676	-0.184%
2026-07-14	43.3200	44.1950	43.2200	43.2600	+0.792%	10,929	+0.301%
2026-07-13	43.6900	43.9800	42.6000	42.9200	-0.487%	15,675	+1.095%
2026-07-10	43.3200	43.3400	42.7900	43.1300	+0.983%	12,822	+0.603%
2026-07-09	42.7500	42.7500	42.4700	42.7100	+0.070%	5,055	+1.592%
2026-07-08	41.0000	43.8600	41.0000	42.6800	-0.466%	21,445	+1.664%
2026-07-07	44.0700	44.1600	42.8800	42.8800	-2.700%	12,098	+1.189%
2026-07-06	43.6000	44.0700	41.8661	44.0700	+0.342%	22,705	-1.543%
2026-07-02	44.7600	44.7900	43.7750	43.9200	-0.947%	24,371	-1.207%
2026-07-01	43.5000	44.8850	43.5000	44.3400	+2.166%	16,656	-2.143%
2026-06-30	42.8300	43.4000	42.8300	43.4000	+0.556%	13,121	-0.023%
2026-06-29	43.0350	43.3100	41.9900	43.1600	-0.139%	14,231	+0.533%
2026-06-26	42.7900	43.3300	42.3400	43.2200	+1.218%	129,586	+0.393%
2026-06-25	43.0900	43.0900	42.1600	42.7000	-0.721%	12,858	+1.616%
2026-06-24	42.4400	43.1650	42.4000	43.0100	+1.582%	18,919	+0.884%
2026-06-23	42.0000	42.3750	40.7432	42.3400	+1.292%	28,145	+2.480%
2026-06-22	41.4000	41.8000	41.0800	41.8000	+0.264%	17,559	+3.804%
2026-06-18	41.8900	41.8900	41.1550	41.6900	+1.238%	28,885	+4.078%
2026-06-17	41.9000	42.2700	40.8650	41.1800	-1.530%	17,574	+5.367%
2026-06-16	41.5100	42.2125	41.4800	41.8200	+1.137%	13,161	+3.754%
2026-06-15	42.7100	42.7100	41.1900	41.3500	-3.094%	12,329	+4.933%
2026-06-12	42.0000	43.0000	42.0000	42.6700	+0.637%	8,511	+1.687%
2026-06-11	43.4400	43.4400	42.0100	42.4000	-1.441%	12,761	+2.335%
2026-06-10	42.0200	43.2750	42.0000	43.0200	+3.042%	22,550	+0.860%
2026-06-09	41.6000	41.8500	41.4000	41.7500	+2.706%	16,855	+3.928%
2026-06-08	40.6900	41.1650	40.6500	40.6500	-0.587%	10,646	+6.740%
2026-06-05	40.0050	41.3700	39.9900	40.8900	+1.996%	21,970	+6.114%
2026-06-04	39.4700	40.3700	39.2600	40.0900	+2.584%	15,129	+8.231%
2026-06-03	39.6000	39.7300	39.0000	39.0800	-2.955%	18,561	+11.029%
2026-06-02	40.7400	40.8500	40.2700	40.2700	-1.105%	9,488	+7.748%
2026-06-01	40.7200	40.9000	40.7200	40.7200	+0.025%	11,948	+6.557%
2026-05-29	41.1500	41.6000	40.7100	40.7100	-2.045%	8,235	+6.583%
2026-05-28	41.0800	41.5600	41.0800	41.5600	+0.654%	10,009	+4.403%
2026-05-27	41.0500	41.2900	40.8850	41.2900	+1.574%	8,372	+5.086%
2026-05-26	41.2200	41.2200	40.5495	40.6500	-0.854%	8,276	+6.740%
2026-05-22	41.6000	41.6000	39.7600	41.0000	-0.510%	10,914	+5.829%
2026-05-21	39.9000	41.2425	39.9000	41.2100	+2.436%	13,186	+5.290%
2026-05-20	40.6000	40.7600	40.0200	40.2300	+1.335%	12,322	+7.855%
2026-05-19	39.6000	40.3300	39.6000	39.7000	+0.101%	8,425	+9.295%
2026-05-18	39.7200	39.7400	39.6500	39.6600	+0.152%	7,094	+9.405%
2026-05-15	39.7800	40.0300	39.6000	39.6000	-1.247%	11,807	+9.571%
2026-05-14	40.6050	40.6050	40.1000	40.1000	+0.175%	7,641	+8.204%
2026-05-13	39.9000	40.1700	39.6100	40.0300	+0.150%	10,488	+8.394%
2026-05-12	39.9600	40.6500	39.8600	39.9700	+0.025%	9,918	+8.556%
2026-05-11	40.6100	40.6100	39.8101	39.9600	-2.322%	9,901	+8.584%
2026-05-08	41.1000	41.4400	40.2521	40.9100	-0.968%	7,824	+6.062%
2026-05-07	41.2600	41.6600	40.8100	41.3100	-0.145%	13,529	+5.035%
2026-05-06	40.6400	41.7750	40.5700	41.3700	+1.771%	15,072	+4.883%
2026-05-05	40.5000	40.6500	40.5000	40.6500	+0.868%	6,136	+6.740%
2026-05-04	40.5800	40.5800	39.5001	40.3000	-1.201%	11,267	+7.667%
2026-05-01	40.5800	41.0800	40.5800	40.7900	+0.369%	10,813	+6.374%
2026-04-30	41.0500	42.2810	40.6400	40.6400	-2.096%	7,948	+6.767%
2026-04-29	41.5400	41.9700	40.9800	41.5100	-1.120%	8,675	+4.529%
2026-04-28	41.1400	42.2950	41.1400	41.9800	+2.042%	11,022	+3.359%
2026-04-27	41.2600	41.8800	41.0500	41.1400	-0.844%	64,377	+5.469%
2026-04-24	40.7200	41.9500	40.6760	41.4900	+1.195%	6,366	+4.579%
2026-04-23	41.5062	42.3100	41.0000	41.0000	-0.966%	82,197	+5.829%
2026-04-22	41.1900	41.7500	41.1900	41.4000	-0.361%	37,073	+4.807%
2026-04-21	41.5300	41.6700	41.4100	41.5500	-0.407%	13,549	+4.428%
2026-04-20	41.7600	42.0200	41.6300	41.7200	+2.055%	13,891	+4.003%
2026-04-17	40.5700	41.1500	40.5700	40.8800	+1.869%	7,954	+6.140%
2026-04-16	39.8100	40.1300	39.5100	40.1300	+0.100%	8,385	+8.124%
2026-04-15	40.3300	40.5400	39.7850	40.0900	-0.816%	7,677	+8.231%
2026-04-14	40.5300	40.6300	40.2950	40.4200	-1.004%	6,576	+7.348%
2026-04-13	40.5900	41.0000	40.4650	40.8300	+0.443%	12,616	+6.270%
2026-04-10	41.2600	41.2600	40.4300	40.6500	-2.001%	5,927	+6.740%
2026-04-09	40.1500	41.5100	40.1500	41.4800	+2.344%	16,709	+4.605%
2026-04-08	40.2400	40.9600	39.9750	40.5300	+2.868%	16,450	+7.057%
2026-04-07	39.6700	39.9400	39.0600	39.4000	-0.278%	12,071	+10.127%
2026-04-06	39.0700	39.9300	37.6600	39.5100	+0.330%	6,474	+9.820%
2026-04-02	38.3650	39.7099	38.3650	39.3800	+1.968%	9,120	+10.183%
2026-04-01	38.4500	39.2690	37.6376	38.6200	+0.078%	10,091	+12.351%
2026-03-31	39.6700	39.8400	38.2800	38.5900	-1.304%	11,833	+12.438%
2026-03-30	38.1300	39.3900	38.1300	39.1000	+2.544%	13,543	+10.972%
2026-03-27	38.5300	38.5300	37.3900	38.1300	-1.929%	12,309	+13.795%
2026-03-26	38.9550	39.7656	38.6900	38.8800	-0.690%	5,046	+11.600%
2026-03-25	39.6600	39.9800	38.7000	39.1500	-0.128%	9,983	+10.830%
2026-03-24	39.3600	39.9900	38.5500	39.2000	-1.705%	11,116	+10.689%
2026-03-23	37.7300	39.8800	37.7300	39.8800	+7.667%	15,832	+8.801%
2026-03-20	37.7000	38.2300	36.6600	37.0400	-1.751%	37,406	+17.144%
2026-03-19	37.8040	38.3004	37.5100	37.7000	-0.080%	10,199	+15.093%
2026-03-18	37.8300	38.2900	37.5001	37.7300	-1.488%	18,344	+15.001%
2026-03-17	38.5700	38.9000	38.3000	38.3000	-1.795%	15,539	+13.290%
2026-03-16	38.2900	39.0000	37.9500	39.0000	+1.854%	8,218	+11.256%
2026-03-13	39.9300	39.9500	38.0050	38.2900	-2.421%	12,983	+13.319%
2026-03-12	38.1200	39.4000	37.9000	39.2400	+1.474%	11,408	+10.576%
2026-03-11	38.8400	39.0400	38.5300	38.6700	-1.074%	8,765	+12.206%
2026-03-10	39.3600	39.8600	38.8000	39.0900	-0.913%	13,183	+11.000%
2026-03-09	38.8800	40.0700	37.8900	39.4500	-0.025%	15,417	+9.987%
2026-03-06	39.0500	39.4600	38.5800	39.4600	-0.854%	17,361	+9.959%
2026-03-05	40.5000	40.5000	39.0100	39.8000	-1.898%	10,602	+9.020%
2026-03-04	40.0900	40.9700	40.0900	40.5700	+1.122%	14,840	+6.951%
2026-03-03	39.6000	40.6750	39.5100	40.1200	+0.075%	10,577	+8.151%
2026-03-02	39.5000	40.6900	39.5000	40.0900	+1.468%	11,896	+8.231%
2026-02-27	40.6500	41.0000	39.5100	39.5100	-3.939%	19,899	+9.820%
2026-02-26	41.1900	41.5276	40.1000	41.1300	-0.315%	12,800	+5.495%
2026-02-25	40.6800	41.2600	40.6800	41.2600	+1.177%	5,171	+5.162%
2026-02-24	40.8000	40.8000	40.7800	40.7800	-0.025%	4,444	+6.400%
2026-02-23	41.6200	41.8800	40.7900	40.7900	-2.626%	16,249	+6.374%
2026-02-20	41.9900	42.2820	41.8900	41.8900	-0.191%	6,239	+3.581%
2026-02-19	41.6300	41.9700	41.5000	41.9700	+1.035%	7,576	+3.383%
2026-02-18	41.6820	42.2100	41.5400	41.5400	-0.336%	8,015	+4.454%
2026-02-17	42.0800	42.3300	41.6400	41.6800	-0.951%	8,347	+4.103%
2026-02-13	41.9000	42.4089	41.9000	42.0800	+0.071%	4,914	+3.113%
2026-02-12	42.0900	42.0900	41.4000	42.0500	+0.815%	9,070	+3.187%
2026-02-11	41.9200	42.1700	41.7100	41.7100	+0.337%	8,365	+4.028%
2026-02-10	42.3500	42.3500	41.5700	41.5700	-0.264%	12,239	+4.378%
2026-02-09	42.0500	42.2900	41.1100	41.6800	-1.419%	8,261	+4.103%
2026-02-06	43.0000	43.0000	42.2800	42.2800	-1.903%	11,072	+2.625%
2026-02-05	42.5500	43.7824	42.5200	43.1000	+1.483%	7,813	+0.673%
2026-02-04	41.4601	43.1500	41.4601	42.4700	-0.211%	7,108	+2.166%
2026-02-03	42.7300	42.7300	41.8700	42.5600	-0.398%	8,454	+1.950%
2026-02-02	41.6250	43.5000	41.6250	42.7300	+1.787%	14,849	+1.545%
2026-01-30	40.8300	42.6600	40.7950	41.9800	+1.918%	17,818	+3.359%
2026-01-29	39.4850	41.1900	39.4850	41.1900	+3.963%	10,470	+5.341%
2026-01-28	40.1000	40.1000	39.5000	39.6200	-2.125%	12,215	+9.515%
2026-01-27	40.8900	41.2500	40.4400	40.4800	-1.268%	6,147	+7.189%
2026-01-26	41.4900	41.9100	41.0000	41.0000	-1.324%	10,890	+5.829%
2026-01-23	41.7900	42.1500	41.5500	41.5500	-4.833%	6,942	+4.428%
2026-01-22	42.1500	43.6600	42.1500	43.6600	+0.530%	13,143	-0.618%
2026-01-21	42.0000	43.4400	41.9600	43.4300	+4.424%	15,485	-0.092%
2026-01-20	41.2100	42.3899	41.2100	41.5900	-0.976%	10,060	+4.328%
2026-01-16	42.0200	42.0600	41.7700	42.0000	-0.615%	8,820	+3.310%
2026-01-15	41.4100	42.2600	41.1900	42.2600	+1.562%	8,793	+2.674%
2026-01-14	40.8600	41.6100	40.8600	41.6100	+1.587%	6,882	+4.278%
2026-01-13	40.8400	41.1700	40.8400	40.9600	-1.230%	5,914	+5.933%
2026-01-12	41.2700	41.4700	40.9300	41.4700	-0.217%	5,274	+4.630%
2026-01-09	41.6500	43.0000	41.2400	41.5600	-0.669%	13,663	+4.403%
2026-01-08	41.7000	41.9000	41.7000	41.8400	+3.130%	4,990	+3.705%
2026-01-07	40.7250	40.8700	40.5700	40.5700	-0.637%	5,744	+6.951%
2026-01-06	40.8300	41.0100	40.4700	40.8300	-0.778%	14,555	+6.270%
2026-01-05	41.5500	41.7500	40.7400	41.1500	+0.734%	7,903	+5.443%
2026-01-02	41.1800	41.1800	40.5000	40.8500	-0.777%	5,555	+6.218%
2025-12-31	41.5400	41.6900	41.0300	41.1700	-0.459%	7,818	+5.392%
2025-12-30	41.7200	41.8550	41.3000	41.3600	-1.336%	5,142	+4.908%
2025-12-29	41.8450	41.9200	41.6300	41.9200	-0.593%	5,484	+3.507%
2025-12-26	42.2900	42.5100	42.1700	42.1700	+0.024%	4,670	+2.893%
2025-12-24	42.6300	42.6850	41.9800	42.1600	-0.166%	7,906	+2.917%
2025-12-23	42.1300	43.1750	42.1300	42.2300	-0.354%	7,989	+2.747%
2025-12-22	43.2200	43.3250	42.3500	42.3800	-1.944%	11,159	+2.383%
2025-12-19	43.7300	43.7300	42.8650	43.2200	-1.324%	36,914	+0.393%
2025-12-18	43.8000	44.0700	43.4100	43.8000	-0.046%	16,071	-0.936%
2025-12-17	43.8200	44.0100	42.3000	43.8200	-0.137%	13,378	-0.981%
2025-12-16	43.6600	44.2200	43.2950	43.8800	+1.199%	17,622	-1.117%
2025-12-15	43.2700	43.6700	42.6500	43.3600	+0.978%	12,820	+0.069%
2025-12-12	42.8300	43.2200	42.8300	42.9400	+0.727%	12,489	+1.048%
2025-12-11	42.4700	43.2400	42.4300	42.6300	+0.188%	15,806	+1.783%
2025-12-10	41.0300	43.0300	41.0300	42.5500	+4.085%	30,019	+1.974%
2025-12-09	40.9800	41.1900	40.8200	40.8800	+0.727%	10,705	+6.140%
2025-12-08	41.0100	41.0100	40.4500	40.5850	+0.160%	11,646	+6.911%
2025-12-05	40.1100	40.6200	39.8000	40.5200	+2.582%	15,435	+7.083%
2025-12-04	39.7200	40.3400	39.4800	39.5000	-1.496%	20,075	+9.848%
2025-12-03	40.0000	40.6300	39.9200	40.1000	+0.300%	33,740	+8.204%
2025-12-02	40.4950	40.8400	39.9800	39.9800	-2.321%	15,870	+8.529%
2025-12-01	40.9200	40.9300	40.5400	40.9300	-0.049%	6,293	+6.010%
2025-11-28	40.6800	41.1500	40.6500	40.9500	+0.763%	11,863	+5.958%
2025-11-26	40.8800	40.9550	40.5000	40.6400	-1.047%	9,567	+6.767%
2025-11-25	40.9000	41.4300	40.7700	41.0700	+2.470%	12,431	+5.649%
2025-11-24	40.4300	40.4300	40.0000	40.0800	-0.546%	8,326	+8.258%
2025-11-21	39.0500	40.5800	38.8200	40.3000	+3.280%	21,660	+7.667%
2025-11-20	39.3300	40.0000	38.9500	39.0200	+0.283%	10,631	+11.199%
2025-11-19	38.9900	39.2900	38.8400	38.9100	+0.051%	11,813	+11.514%
2025-11-18	39.7000	39.7000	38.8900	38.8900	-0.103%	9,336	+11.571%
2025-11-17	39.5000	39.6000	38.9300	38.9300	-2.333%	15,830	+11.456%
2025-11-14	39.9750	39.9750	39.4450	39.8600	-0.549%	9,204	+8.856%
2025-11-13	39.9900	40.2700	39.7100	40.0800	+0.075%	14,585	+8.258%
2025-11-12	39.6300	40.6900	39.6300	40.0500	-0.348%	13,583	+8.340%
2025-11-11	40.3100	40.8000	40.1900	40.1900	-1.034%	14,070	+7.962%
2025-11-10	41.0500	41.0500	40.1300	40.6100	-1.048%	11,438	+6.846%
2025-11-07	37.9000	41.2100	37.7314	41.0400	+7.972%	50,148	+5.726%
2025-11-06	37.8100	38.0100	37.3350	38.0100	+0.105%	10,996	+14.154%
2025-11-05	38.9800	39.1300	37.8200	37.9700	-1.505%	42,890	+14.274%
2025-11-04	38.1600	38.8600	38.1600	38.5500	+0.705%	6,884	+12.555%
2025-11-03	38.1000	38.2800	37.8100	38.2800	-1.060%	6,886	+13.349%
2025-10-31	38.3500	38.9800	37.7700	38.6900	+0.808%	7,883	+12.148%
2025-10-30	38.1800	38.5600	38.1800	38.3800	-0.389%	4,985	+13.054%
2025-10-29	38.9600	38.9600	38.0200	38.5300	-1.230%	12,044	+12.614%
2025-10-28	38.8700	39.5150	38.8700	39.0100	0.000%	10,538	+11.228%
2025-10-27	39.3600	40.5250	38.6900	39.0100	-0.889%	9,233	+11.228%
2025-10-24	39.4441	39.4441	38.7800	39.3600	+1.157%	4,922	+10.239%
2025-10-23	39.0250	39.2600	38.8050	38.9100	-1.990%	8,289	+11.514%
2025-10-22	38.6600	40.2950	38.6600	39.7000	+3.359%	16,313	+9.295%
2025-10-21	38.5500	38.8000	38.3450	38.4100	-0.980%	8,219	+12.965%
2025-10-20	37.7700	38.8100	37.7700	38.7900	+2.946%	13,014	+11.859%
2025-10-17	37.3900	38.0500	37.3900	37.6800	+0.776%	11,414	+15.154%
2025-10-16	37.7600	37.8750	37.3500	37.3900	-2.908%	16,985	+16.047%
2025-10-15	38.9900	38.9900	37.9700	38.5100	-1.130%	10,867	+12.672%
2025-10-14	37.8300	39.1800	37.7200	38.9500	+1.618%	10,048	+11.399%
2025-10-13	38.2000	38.4600	37.8500	38.3300	+1.996%	13,806	+13.201%
2025-10-10	38.7300	39.1250	37.5000	37.5800	-2.894%	15,530	+15.460%
2025-10-09	39.6900	39.6900	38.7000	38.7000	-2.494%	10,604	+12.119%
2025-10-08	39.8400	40.0400	39.3350	39.6900	+0.253%	11,393	+9.322%
2025-10-07	39.9000	40.2100	39.5900	39.5900	-0.652%	12,956	+9.598%
2025-10-06	40.2900	40.6350	39.7200	39.8500	-0.475%	16,034	+8.883%
2025-10-03	40.1050	40.7400	39.5100	40.0400	+1.496%	11,496	+8.367%
2025-10-02	40.0100	40.0300	39.3650	39.4500	-1.053%	15,244	+9.987%
2025-10-01	39.4600	40.2000	39.0000	39.8700	-0.125%	20,481	+8.829%
2025-09-30	39.4700	40.1700	39.3700	39.9200	+1.063%	19,218	+8.692%
2025-09-29	40.5600	40.5600	39.3500	39.5000	-2.781%	15,669	+9.848%
2025-09-26	41.0000	41.2500	40.6000	40.6300	-0.806%	26,279	+6.793%
2025-09-25	40.6000	41.2600	40.6000	40.9600	-0.098%	9,035	+5.933%
2025-09-24	41.0000	41.3825	40.8200	41.0000	+0.712%	15,567	+5.829%
2025-09-23	41.6300	41.6300	40.6400	40.7100	-2.092%	13,114	+6.583%
2025-09-22	41.1800	41.5800	40.8736	41.5800	+0.873%	15,215	+4.353%
2025-09-19	42.3500	42.3500	40.6000	41.2200	-2.668%	72,224	+5.264%
2025-09-18	41.3100	42.8300	41.0300	42.3500	+2.766%	26,235	+2.456%
2025-09-17	41.0800	42.6100	40.8200	41.2100	+0.586%	25,696	+5.290%
2025-09-16	41.4200	41.4200	40.6800	40.9700	-1.408%	14,740	+5.907%
2025-09-15	41.6900	41.9500	41.1600	41.5550	+0.253%	11,297	+4.416%
2025-09-12	41.7550	41.9500	41.4300	41.4500	-1.847%	10,228	+4.680%
2025-09-11	41.8500	42.2300	41.5300	42.2300	+1.405%	10,171	+2.747%
2025-09-10	41.2000	41.9900	41.2000	41.6450	-0.275%	13,125	+4.190%
2025-09-09	41.7134	41.9600	41.6000	41.7600	-0.215%	14,468	+3.903%
2025-09-08	42.2000	42.2000	41.2500	41.8500	-0.829%	10,944	+3.680%
2025-09-05	42.5300	42.7500	41.9750	42.2000	-0.542%	10,986	+2.820%
2025-09-04	42.4400	42.6200	42.0750	42.4300	+0.213%	13,044	+2.263%
2025-09-03	42.1150	42.5700	42.1000	42.3400	+0.379%	13,035	+2.480%
2025-09-02	42.0900	42.7939	41.9450	42.1800	-1.241%	14,233	+2.869%
2025-08-29	42.8150	42.8150	42.4900	42.7100	-0.234%	15,911	+1.592%
2025-08-28	42.6700	42.8900	42.4900	42.8100	+0.955%	15,152	+1.355%
2025-08-27	42.1700	42.5400	41.4020	42.4050	+0.581%	32,569	+2.323%
2025-08-26	41.8300	42.7500	41.8300	42.1600	+1.322%	21,474	+2.917%
2025-08-25	41.6950	42.3800	41.3900	41.6100	-1.817%	9,709	+4.278%
2025-08-22	40.3400	42.7800	40.3400	42.3800	+6.216%	27,964	+2.383%
2025-08-21	40.0700	40.5716	39.6600	39.9000	-0.200%	19,802	+8.747%
2025-08-20	40.2100	40.7100	39.7200	39.9800	+0.478%	17,655	+8.529%
2025-08-19	40.4900	41.2853	39.2800	39.7900	-1.680%	30,320	+9.047%
2025-08-18	40.1600	40.9700	40.1600	40.4700	+0.822%	14,781	+7.215%
2025-08-15	41.4000	41.4000	39.6400	40.1400	-2.714%	14,890	+8.097%
2025-08-14	40.8600	41.2600	40.5600	41.2600	+0.243%	10,841	+5.162%
2025-08-13	40.5700	41.4600	40.5700	41.1600	+2.033%	17,638	+5.418%
2025-08-12	38.9600	40.5700	38.9600	40.3400	+4.023%	20,585	+7.561%
2025-08-11	38.4400	39.3100	37.2200	38.7800	+0.884%	10,516	+11.888%
2025-08-08	38.4246	38.7500	38.4246	38.4400	+0.497%	4,559	+12.877%
2025-08-07	38.9300	38.9300	36.7230	38.2500	-2.423%	17,366	+13.438%
2025-08-06	39.2000	39.9600	39.0700	39.2000	+0.333%	12,541	+10.689%
2025-08-05	38.0966	39.3500	38.0966	39.0700	+0.644%	15,882	+11.057%
2025-08-04	38.0000	39.2700	38.0000	38.8200	+2.590%	19,002	+11.772%
2025-08-01	38.9200	38.9200	37.5000	37.8400	-3.198%	18,572	+14.667%
2025-07-31	39.5000	39.5000	38.6950	39.0900	-1.809%	13,385	+11.000%
2025-07-30	40.7000	41.3500	39.2600	39.8100	-1.412%	19,866	+8.993%
2025-07-29	40.7700	40.7700	40.2300	40.3800	+0.149%	9,706	+7.454%
2025-07-28	41.2600	41.2600	40.1700	40.3200	-1.802%	10,623	+7.614%
2025-07-25	41.6100	41.6100	40.5077	41.0600	-1.535%	12,031	+5.675%
2025-07-24	41.5600	41.9400	41.4600	41.7000	+0.144%	15,233	+4.053%
2025-07-23	41.8900	41.8900	41.0601	41.6400	+0.823%	8,925	+4.203%
2025-07-22	41.7500	42.0300	41.3000	41.3000	-0.888%	14,437	+5.061%
2025-07-21	41.2000	41.7300	41.2000	41.6700	+1.709%	10,961	+4.128%
2025-07-18	41.9500	41.9500	40.9700	40.9700	-1.727%	16,105	+5.907%
2025-07-17	41.7500	41.9900	41.3550	41.6900	+0.944%	16,598	+4.078%
2025-07-16	40.9100	41.7800	40.3750	41.3000	+1.599%	12,635	+5.061%
2025-07-15	42.4300	42.4900	40.6500	40.6500	-4.353%	13,058	+6.740%
2025-07-14	41.1800	42.7300	41.1800	42.5000	+0.759%	11,248	+2.094%
2025-07-11	42.8100	42.8100	41.9500	42.1800	-1.610%	11,968	+2.869%
2025-07-10	42.6300	43.2900	42.6300	42.8700	+0.445%	8,273	+1.213%
2025-07-09	42.0300	42.8699	42.0300	42.6800	+0.424%	14,722	+1.664%
2025-07-08	42.9900	43.2500	41.5800	42.5000	+0.711%	21,042	+2.094%
2025-07-07	42.7900	43.0600	42.0100	42.2000	-1.746%	15,225	+2.820%
2025-07-03	41.5800	42.9500	41.5800	42.9500	+3.569%	13,000	+1.024%
2025-07-02	41.3600	41.4800	41.1100	41.4700	+0.753%	18,651	+4.630%
2025-07-01	39.1400	41.7400	39.1400	41.1600	+4.520%	51,606	+5.418%
2025-06-30	39.3700	39.7300	39.2900	39.3800	-0.165%	11,355	+10.183%
2025-06-27	39.4600	39.9300	39.4400	39.4450	-0.089%	35,582	+10.001%
2025-06-26	38.8300	39.4900	38.5700	39.4800	+1.831%	8,249	+9.904%
2025-06-25	38.7600	39.0600	38.6100	38.7700	-1.273%	10,584	+11.916%
2025-06-24	38.8900	39.6200	38.8900	39.2700	+1.368%	13,731	+10.491%
2025-06-23	38.0500	38.8000	38.0500	38.7400	+1.493%	20,151	+12.003%
2025-06-20	38.0200	38.2674	37.9400	38.1700	+0.712%	22,025	+13.676%
2025-06-18	37.7850	38.1400	37.7100	37.9000	+0.238%	14,661	+14.485%
2025-06-17	37.8550	37.9700	37.6250	37.8100	-0.290%	13,598	+14.758%
2025-06-16	38.0550	38.2537	37.7300	37.9200	-0.420%	18,599	+14.425%
2025-06-13	38.4750	38.8650	37.9100	38.0800	-2.434%	15,561	+13.944%
2025-06-12	38.4800	39.0700	38.0700	39.0300	+0.103%	15,561	+11.171%
2025-06-11	38.5600	39.3800	38.2500	38.9900	+0.593%	30,496	+11.285%
2025-06-10	38.4450	39.4500	38.3121	38.7600	+1.175%	23,597	+11.945%
2025-06-09	38.4000	38.8400	37.6300	38.3100	-0.156%	16,949	+13.260%
2025-06-06	38.1700	38.3950	37.9150	38.3700	+1.858%	13,497	+13.083%
2025-06-05	37.5900	38.0250	37.3600	37.6700	-0.842%	15,047	+15.184%
2025-06-04	38.1090	38.3100	37.9900	37.9900	-1.325%	14,151	+14.214%
2025-06-03	38.3400	38.9800	38.3100	38.5000	+0.865%	8,537	+12.701%
2025-06-02	38.1400	38.6900	37.9500	38.1700	-0.625%	10,978	+13.676%
2025-05-30	38.6600	39.0070	38.4100	38.4100	-1.614%	11,613	+12.965%
2025-05-29	38.5100	39.2700	38.5100	39.0400	+1.403%	7,232	+11.142%
2025-05-28	39.1300	39.1300	37.5000	38.5000	-2.210%	39,421	+12.701%
2025-05-27	38.8200	39.8200	38.8200	39.3700	+1.916%	15,995	+10.211%
2025-05-23	37.9500	38.8786	37.8500	38.6300	+0.338%	13,721	+12.322%
2025-05-22	38.8400	39.2850	38.5000	38.5000	-1.509%	12,334	+12.701%
2025-05-21	39.9600	39.9600	38.9200	39.0900	-3.002%	14,501	+11.000%
2025-05-20	40.8700	40.8700	40.2250	40.3000	-0.983%	10,791	+7.667%
2025-05-19	40.1050	40.7300	40.0900	40.7000	+0.942%	16,048	+6.609%
2025-05-16	40.8600	41.1900	40.3200	40.3200	-1.514%	21,017	+7.614%
2025-05-15	40.1400	41.1100	40.1400	40.9400	+1.037%	12,586	+5.984%
2025-05-14	40.3700	40.7000	40.0200	40.5200	-0.418%	43,396	+7.083%
2025-05-13	40.7300	40.9350	40.5000	40.6900	+0.968%	11,110	+6.636%
2025-05-12	40.6900	41.3950	40.3000	40.3000	+1.205%	17,194	+7.667%
2025-05-09	39.8350	40.1036	39.7300	39.8200	-0.723%	10,072	+8.965%
2025-05-08	39.5800	40.1900	38.0000	40.1100	+1.186%	15,204	+8.178%
2025-05-07	39.7100	40.3350	39.5050	39.6400	+0.025%	19,257	+9.460%
2025-05-06	39.8000	40.1450	39.6300	39.6300	-0.627%	15,432	+9.488%
2025-05-05	40.0200	40.5600	39.8800	39.8800	-0.573%	17,573	+8.801%
2025-05-02	39.1000	40.7600	39.1000	40.1100	+2.846%	25,262	+8.178%
2025-05-01	38.8700	39.4200	38.7950	39.0000	-0.256%	19,980	+11.256%
2025-04-30	38.5600	39.3400	38.5600	39.1000	-0.382%	19,037	+10.972%
2025-04-29	38.8000	39.3500	38.1626	39.2500	+1.474%	20,571	+10.548%
2025-04-28	38.4750	39.1700	38.4750	38.6800	+0.939%	16,764	+12.177%
2025-04-25	38.7700	39.3300	38.0700	38.3200	-2.568%	17,691	+13.231%
2025-04-24	39.5800	39.5800	39.2550	39.3300	-0.556%	9,748	+10.323%
2025-04-23	38.7050	39.6200	38.7050	39.5500	+3.670%	14,799	+9.709%
2025-04-22	37.7100	38.3500	37.4100	38.1500	+1.490%	12,168	+13.735%
2025-04-21	37.5844	37.9150	37.0600	37.5900	-1.545%	12,537	+15.430%
2025-04-17	38.2700	39.0000	37.7700	38.1800	-0.287%	14,942	+13.646%
2025-04-16	38.5150	38.7500	38.0000	38.2900	-0.931%	19,697	+13.319%
2025-04-15	38.1300	39.2200	38.1300	38.6500	+0.756%	18,400	+12.264%
2025-04-14	38.0400	38.4600	37.6400	38.3600	+3.202%	19,436	+13.113%
2025-04-11	37.6750	37.9900	36.7750	37.1700	+0.732%	15,687	+16.734%
2025-04-10	37.6400	37.6400	36.7800	36.9000	-4.429%	13,223	+17.588%
2025-04-09	36.5500	39.4400	36.2200	38.6100	+5.290%	25,125	+12.380%
2025-04-08	37.8800	38.0600	36.4050	36.6700	-0.892%	17,454	+18.326%
2025-04-07	35.7500	38.3400	35.7250	37.0000	+2.013%	28,339	+17.270%
2025-04-04	34.8800	36.8700	34.6100	36.2700	+1.200%	22,819	+19.631%
2025-04-03	36.4200	36.4200	35.3100	35.8400	-4.732%	16,331	+21.066%
2025-04-02	38.0000	38.2500	37.5800	37.6200	-1.000%	15,333	+15.338%
2025-04-01	38.0000	38.0000	37.7000	38.0000	-0.026%	10,436	+14.184%
2025-03-31	37.2500	38.0200	37.1650	38.0100	+0.026%	24,278	+14.154%
2025-03-28	39.4000	39.4000	37.2732	38.0000	-1.707%	21,669	+14.184%
2025-03-27	38.1900	38.9700	37.7600	38.6600	+0.703%	13,753	+12.235%
2025-03-26	38.1000	39.0900	38.1000	38.3900	+2.128%	13,486	+13.024%
2025-03-25	37.7000	37.8700	37.4400	37.5900	-0.896%	15,660	+15.430%
2025-03-24	37.5700	37.9300	36.9900	37.9300	+2.210%	11,306	+14.395%