Dark

FSBW
FS Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:43 PM EDT

43.20USD-0.940%(-0.41)22,929

36.42Bid 49.71Ask 13.29Spread

Pre-market

0.00USD-100.000%(-43.61)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

43.48USD+0.648%(+0.28)4,724

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	43.2900	43.7800	42.9400	43.2000	-0.940%	22,929	0.000%
2026-07-24	43.8900	44.0700	42.2350	43.6100	+0.115%	17,043	-0.940%
2026-07-23	42.3000	43.5600	42.2500	43.5600	+1.302%	28,102	-0.826%
2026-07-22	42.2900	43.0000	41.5000	43.0000	-2.361%	37,966	+0.465%
2026-07-21	42.4400	44.0500	42.4400	44.0400	+2.371%	36,513	-1.907%
2026-07-20	43.5100	43.5700	42.7500	43.0200	-2.294%	9,591	+0.418%
2026-07-17	44.8500	45.8500	43.7000	44.0300	-2.739%	15,540	-1.885%
2026-07-16	43.5000	45.4400	43.5000	45.2700	+4.141%	24,388	-4.573%
2026-07-15	44.3800	44.4800	43.2050	43.4700	+0.485%	18,676	-0.621%
2026-07-14	43.3200	44.1950	43.2200	43.2600	+0.792%	10,929	-0.139%
2026-07-13	43.6900	43.9800	42.6000	42.9200	-0.487%	15,675	+0.652%
2026-07-10	43.3200	43.3400	42.7900	43.1300	+0.983%	12,822	+0.162%
2026-07-09	42.7500	42.7500	42.4700	42.7100	+0.070%	5,055	+1.147%
2026-07-08	41.0000	43.8600	41.0000	42.6800	-0.466%	21,445	+1.218%
2026-07-07	44.0700	44.1600	42.8800	42.8800	-2.700%	12,098	+0.746%
2026-07-06	43.6000	44.0700	41.8661	44.0700	+0.342%	22,705	-1.974%
2026-07-02	44.7600	44.7900	43.7750	43.9200	-0.947%	24,371	-1.639%
2026-07-01	43.5000	44.8850	43.5000	44.3400	+2.166%	16,656	-2.571%
2026-06-30	42.8300	43.4000	42.8300	43.4000	+0.556%	13,121	-0.461%
2026-06-29	43.0350	43.3100	41.9900	43.1600	-0.139%	14,231	+0.093%
2026-06-26	42.7900	43.3300	42.3400	43.2200	+1.218%	129,586	-0.046%
2026-06-25	43.0900	43.0900	42.1600	42.7000	-0.721%	12,858	+1.171%
2026-06-24	42.4400	43.1650	42.4000	43.0100	+1.582%	18,919	+0.442%
2026-06-23	42.0000	42.3750	40.7432	42.3400	+1.292%	28,145	+2.031%
2026-06-22	41.4000	41.8000	41.0800	41.8000	+0.264%	17,559	+3.349%
2026-06-18	41.8900	41.8900	41.1550	41.6900	+1.238%	28,885	+3.622%
2026-06-17	41.9000	42.2700	40.8650	41.1800	-1.530%	17,574	+4.905%
2026-06-16	41.5100	42.2125	41.4800	41.8200	+1.137%	13,161	+3.300%
2026-06-15	42.7100	42.7100	41.1900	41.3500	-3.094%	12,329	+4.474%
2026-06-12	42.0000	43.0000	42.0000	42.6700	+0.637%	8,511	+1.242%
2026-06-11	43.4400	43.4400	42.0100	42.4000	-1.441%	12,761	+1.887%
2026-06-10	42.0200	43.2750	42.0000	43.0200	+3.042%	22,550	+0.418%
2026-06-09	41.6000	41.8500	41.4000	41.7500	+2.706%	16,855	+3.473%
2026-06-08	40.6900	41.1650	40.6500	40.6500	-0.587%	10,646	+6.273%
2026-06-05	40.0050	41.3700	39.9900	40.8900	+1.996%	21,970	+5.649%
2026-06-04	39.4700	40.3700	39.2600	40.0900	+2.584%	15,129	+7.758%
2026-06-03	39.6000	39.7300	39.0000	39.0800	-2.955%	18,561	+10.542%
2026-06-02	40.7400	40.8500	40.2700	40.2700	-1.105%	9,488	+7.276%
2026-06-01	40.7200	40.9000	40.7200	40.7200	+0.025%	11,948	+6.090%
2026-05-29	41.1500	41.6000	40.7100	40.7100	-2.045%	8,235	+6.116%
2026-05-28	41.0800	41.5600	41.0800	41.5600	+0.654%	10,009	+3.946%
2026-05-27	41.0500	41.2900	40.8850	41.2900	+1.574%	8,372	+4.626%
2026-05-26	41.2200	41.2200	40.5495	40.6500	-0.854%	8,276	+6.273%
2026-05-22	41.6000	41.6000	39.7600	41.0000	-0.510%	10,914	+5.366%
2026-05-21	39.9000	41.2425	39.9000	41.2100	+2.436%	13,186	+4.829%
2026-05-20	40.6000	40.7600	40.0200	40.2300	+1.335%	12,322	+7.383%
2026-05-19	39.6000	40.3300	39.6000	39.7000	+0.101%	8,425	+8.816%
2026-05-18	39.7200	39.7400	39.6500	39.6600	+0.152%	7,094	+8.926%
2026-05-15	39.7800	40.0300	39.6000	39.6000	-1.247%	11,807	+9.091%
2026-05-14	40.6050	40.6050	40.1000	40.1000	+0.175%	7,641	+7.731%
2026-05-13	39.9000	40.1700	39.6100	40.0300	+0.150%	10,488	+7.919%
2026-05-12	39.9600	40.6500	39.8600	39.9700	+0.025%	9,918	+8.081%
2026-05-11	40.6100	40.6100	39.8101	39.9600	-2.322%	9,901	+8.108%
2026-05-08	41.1000	41.4400	40.2521	40.9100	-0.968%	7,824	+5.598%
2026-05-07	41.2600	41.6600	40.8100	41.3100	-0.145%	13,529	+4.575%
2026-05-06	40.6400	41.7750	40.5700	41.3700	+1.771%	15,072	+4.423%
2026-05-05	40.5000	40.6500	40.5000	40.6500	+0.868%	6,136	+6.273%
2026-05-04	40.5800	40.5800	39.5001	40.3000	-1.201%	11,267	+7.196%
2026-05-01	40.5800	41.0800	40.5800	40.7900	+0.369%	10,813	+5.908%
2026-04-30	41.0500	42.2810	40.6400	40.6400	-2.096%	7,948	+6.299%
2026-04-29	41.5400	41.9700	40.9800	41.5100	-1.120%	8,675	+4.071%
2026-04-28	41.1400	42.2950	41.1400	41.9800	+2.042%	11,022	+2.906%
2026-04-27	41.2600	41.8800	41.0500	41.1400	-0.844%	64,377	+5.007%
2026-04-24	40.7200	41.9500	40.6760	41.4900	+1.195%	6,366	+4.121%
2026-04-23	41.5062	42.3100	41.0000	41.0000	-0.966%	82,197	+5.366%
2026-04-22	41.1900	41.7500	41.1900	41.4000	-0.361%	37,073	+4.348%
2026-04-21	41.5300	41.6700	41.4100	41.5500	-0.407%	13,549	+3.971%
2026-04-20	41.7600	42.0200	41.6300	41.7200	+2.055%	13,891	+3.547%
2026-04-17	40.5700	41.1500	40.5700	40.8800	+1.869%	7,954	+5.675%
2026-04-16	39.8100	40.1300	39.5100	40.1300	+0.100%	8,385	+7.650%
2026-04-15	40.3300	40.5400	39.7850	40.0900	-0.816%	7,677	+7.758%
2026-04-14	40.5300	40.6300	40.2950	40.4200	-1.004%	6,576	+6.878%
2026-04-13	40.5900	41.0000	40.4650	40.8300	+0.443%	12,616	+5.805%
2026-04-10	41.2600	41.2600	40.4300	40.6500	-2.001%	5,927	+6.273%
2026-04-09	40.1500	41.5100	40.1500	41.4800	+2.344%	16,709	+4.147%
2026-04-08	40.2400	40.9600	39.9750	40.5300	+2.868%	16,450	+6.588%
2026-04-07	39.6700	39.9400	39.0600	39.4000	-0.278%	12,071	+9.645%
2026-04-06	39.0700	39.9300	37.6600	39.5100	+0.330%	6,474	+9.339%
2026-04-02	38.3650	39.7099	38.3650	39.3800	+1.968%	9,120	+9.700%
2026-04-01	38.4500	39.2690	37.6376	38.6200	+0.078%	10,091	+11.859%
2026-03-31	39.6700	39.8400	38.2800	38.5900	-1.304%	11,833	+11.946%
2026-03-30	38.1300	39.3900	38.1300	39.1000	+2.544%	13,543	+10.486%
2026-03-27	38.5300	38.5300	37.3900	38.1300	-1.929%	12,309	+13.297%
2026-03-26	38.9550	39.7656	38.6900	38.8800	-0.690%	5,046	+11.111%
2026-03-25	39.6600	39.9800	38.7000	39.1500	-0.128%	9,983	+10.345%
2026-03-24	39.3600	39.9900	38.5500	39.2000	-1.705%	11,116	+10.204%
2026-03-23	37.7300	39.8800	37.7300	39.8800	+7.667%	15,832	+8.325%
2026-03-20	37.7000	38.2300	36.6600	37.0400	-1.751%	37,406	+16.631%
2026-03-19	37.8040	38.3004	37.5100	37.7000	-0.080%	10,199	+14.589%
2026-03-18	37.8300	38.2900	37.5001	37.7300	-1.488%	18,344	+14.498%
2026-03-17	38.5700	38.9000	38.3000	38.3000	-1.795%	15,539	+12.794%
2026-03-16	38.2900	39.0000	37.9500	39.0000	+1.854%	8,218	+10.769%
2026-03-13	39.9300	39.9500	38.0050	38.2900	-2.421%	12,983	+12.823%
2026-03-12	38.1200	39.4000	37.9000	39.2400	+1.474%	11,408	+10.092%
2026-03-11	38.8400	39.0400	38.5300	38.6700	-1.074%	8,765	+11.715%
2026-03-10	39.3600	39.8600	38.8000	39.0900	-0.913%	13,183	+10.514%
2026-03-09	38.8800	40.0700	37.8900	39.4500	-0.025%	15,417	+9.506%
2026-03-06	39.0500	39.4600	38.5800	39.4600	-0.854%	17,361	+9.478%
2026-03-05	40.5000	40.5000	39.0100	39.8000	-1.898%	10,602	+8.543%
2026-03-04	40.0900	40.9700	40.0900	40.5700	+1.122%	14,840	+6.483%
2026-03-03	39.6000	40.6750	39.5100	40.1200	+0.075%	10,577	+7.677%
2026-03-02	39.5000	40.6900	39.5000	40.0900	+1.468%	11,896	+7.758%
2026-02-27	40.6500	41.0000	39.5100	39.5100	-3.939%	19,899	+9.339%
2026-02-26	41.1900	41.5276	40.1000	41.1300	-0.315%	12,800	+5.033%
2026-02-25	40.6800	41.2600	40.6800	41.2600	+1.177%	5,171	+4.702%
2026-02-24	40.8000	40.8000	40.7800	40.7800	-0.025%	4,444	+5.934%
2026-02-23	41.6200	41.8800	40.7900	40.7900	-2.626%	16,249	+5.908%
2026-02-20	41.9900	42.2820	41.8900	41.8900	-0.191%	6,239	+3.127%
2026-02-19	41.6300	41.9700	41.5000	41.9700	+1.035%	7,576	+2.931%
2026-02-18	41.6820	42.2100	41.5400	41.5400	-0.336%	8,015	+3.996%
2026-02-17	42.0800	42.3300	41.6400	41.6800	-0.951%	8,347	+3.647%
2026-02-13	41.9000	42.4089	41.9000	42.0800	+0.071%	4,914	+2.662%
2026-02-12	42.0900	42.0900	41.4000	42.0500	+0.815%	9,070	+2.735%
2026-02-11	41.9200	42.1700	41.7100	41.7100	+0.337%	8,365	+3.572%
2026-02-10	42.3500	42.3500	41.5700	41.5700	-0.264%	12,239	+3.921%
2026-02-09	42.0500	42.2900	41.1100	41.6800	-1.419%	8,261	+3.647%
2026-02-06	43.0000	43.0000	42.2800	42.2800	-1.903%	11,072	+2.176%
2026-02-05	42.5500	43.7824	42.5200	43.1000	+1.483%	7,813	+0.232%
2026-02-04	41.4601	43.1500	41.4601	42.4700	-0.211%	7,108	+1.719%
2026-02-03	42.7300	42.7300	41.8700	42.5600	-0.398%	8,454	+1.504%
2026-02-02	41.6250	43.5000	41.6250	42.7300	+1.787%	14,849	+1.100%
2026-01-30	40.8300	42.6600	40.7950	41.9800	+1.918%	17,818	+2.906%
2026-01-29	39.4850	41.1900	39.4850	41.1900	+3.963%	10,470	+4.880%
2026-01-28	40.1000	40.1000	39.5000	39.6200	-2.125%	12,215	+9.036%
2026-01-27	40.8900	41.2500	40.4400	40.4800	-1.268%	6,147	+6.719%
2026-01-26	41.4900	41.9100	41.0000	41.0000	-1.324%	10,890	+5.366%
2026-01-23	41.7900	42.1500	41.5500	41.5500	-4.833%	6,942	+3.971%
2026-01-22	42.1500	43.6600	42.1500	43.6600	+0.530%	13,143	-1.054%
2026-01-21	42.0000	43.4400	41.9600	43.4300	+4.424%	15,485	-0.530%
2026-01-20	41.2100	42.3899	41.2100	41.5900	-0.976%	10,060	+3.871%
2026-01-16	42.0200	42.0600	41.7700	42.0000	-0.615%	8,820	+2.857%
2026-01-15	41.4100	42.2600	41.1900	42.2600	+1.562%	8,793	+2.224%
2026-01-14	40.8600	41.6100	40.8600	41.6100	+1.587%	6,882	+3.821%
2026-01-13	40.8400	41.1700	40.8400	40.9600	-1.230%	5,914	+5.469%
2026-01-12	41.2700	41.4700	40.9300	41.4700	-0.217%	5,274	+4.172%
2026-01-09	41.6500	43.0000	41.2400	41.5600	-0.669%	13,663	+3.946%
2026-01-08	41.7000	41.9000	41.7000	41.8400	+3.130%	4,990	+3.250%
2026-01-07	40.7250	40.8700	40.5700	40.5700	-0.637%	5,744	+6.483%
2026-01-06	40.8300	41.0100	40.4700	40.8300	-0.778%	14,555	+5.805%
2026-01-05	41.5500	41.7500	40.7400	41.1500	+0.734%	7,903	+4.982%
2026-01-02	41.1800	41.1800	40.5000	40.8500	-0.777%	5,555	+5.753%
2025-12-31	41.5400	41.6900	41.0300	41.1700	-0.459%	7,818	+4.931%
2025-12-30	41.7200	41.8550	41.3000	41.3600	-1.336%	5,142	+4.449%
2025-12-29	41.8450	41.9200	41.6300	41.9200	-0.593%	5,484	+3.053%
2025-12-26	42.2900	42.5100	42.1700	42.1700	+0.024%	4,670	+2.442%
2025-12-24	42.6300	42.6850	41.9800	42.1600	-0.166%	7,906	+2.467%
2025-12-23	42.1300	43.1750	42.1300	42.2300	-0.354%	7,989	+2.297%
2025-12-22	43.2200	43.3250	42.3500	42.3800	-1.944%	11,159	+1.935%
2025-12-19	43.7300	43.7300	42.8650	43.2200	-1.324%	36,914	-0.046%
2025-12-18	43.8000	44.0700	43.4100	43.8000	-0.046%	16,071	-1.370%
2025-12-17	43.8200	44.0100	42.3000	43.8200	-0.137%	13,378	-1.415%
2025-12-16	43.6600	44.2200	43.2950	43.8800	+1.199%	17,622	-1.550%
2025-12-15	43.2700	43.6700	42.6500	43.3600	+0.978%	12,820	-0.369%
2025-12-12	42.8300	43.2200	42.8300	42.9400	+0.727%	12,489	+0.605%
2025-12-11	42.4700	43.2400	42.4300	42.6300	+0.188%	15,806	+1.337%
2025-12-10	41.0300	43.0300	41.0300	42.5500	+4.085%	30,019	+1.528%
2025-12-09	40.9800	41.1900	40.8200	40.8800	+0.727%	10,705	+5.675%
2025-12-08	41.0100	41.0100	40.4500	40.5850	+0.160%	11,646	+6.443%
2025-12-05	40.1100	40.6200	39.8000	40.5200	+2.582%	15,435	+6.614%
2025-12-04	39.7200	40.3400	39.4800	39.5000	-1.496%	20,075	+9.367%
2025-12-03	40.0000	40.6300	39.9200	40.1000	+0.300%	33,740	+7.731%
2025-12-02	40.4950	40.8400	39.9800	39.9800	-2.321%	15,870	+8.054%
2025-12-01	40.9200	40.9300	40.5400	40.9300	-0.049%	6,293	+5.546%
2025-11-28	40.6800	41.1500	40.6500	40.9500	+0.763%	11,863	+5.495%
2025-11-26	40.8800	40.9550	40.5000	40.6400	-1.047%	9,567	+6.299%
2025-11-25	40.9000	41.4300	40.7700	41.0700	+2.470%	12,431	+5.186%
2025-11-24	40.4300	40.4300	40.0000	40.0800	-0.546%	8,326	+7.784%
2025-11-21	39.0500	40.5800	38.8200	40.3000	+3.280%	21,660	+7.196%
2025-11-20	39.3300	40.0000	38.9500	39.0200	+0.283%	10,631	+10.712%
2025-11-19	38.9900	39.2900	38.8400	38.9100	+0.051%	11,813	+11.025%
2025-11-18	39.7000	39.7000	38.8900	38.8900	-0.103%	9,336	+11.083%
2025-11-17	39.5000	39.6000	38.9300	38.9300	-2.333%	15,830	+10.968%
2025-11-14	39.9750	39.9750	39.4450	39.8600	-0.549%	9,204	+8.379%
2025-11-13	39.9900	40.2700	39.7100	40.0800	+0.075%	14,585	+7.784%
2025-11-12	39.6300	40.6900	39.6300	40.0500	-0.348%	13,583	+7.865%
2025-11-11	40.3100	40.8000	40.1900	40.1900	-1.034%	14,070	+7.489%
2025-11-10	41.0500	41.0500	40.1300	40.6100	-1.048%	11,438	+6.378%
2025-11-07	37.9000	41.2100	37.7314	41.0400	+7.972%	50,148	+5.263%
2025-11-06	37.8100	38.0100	37.3350	38.0100	+0.105%	10,996	+13.654%
2025-11-05	38.9800	39.1300	37.8200	37.9700	-1.505%	42,890	+13.774%
2025-11-04	38.1600	38.8600	38.1600	38.5500	+0.705%	6,884	+12.062%
2025-11-03	38.1000	38.2800	37.8100	38.2800	-1.060%	6,886	+12.853%
2025-10-31	38.3500	38.9800	37.7700	38.6900	+0.808%	7,883	+11.657%
2025-10-30	38.1800	38.5600	38.1800	38.3800	-0.389%	4,985	+12.559%
2025-10-29	38.9600	38.9600	38.0200	38.5300	-1.230%	12,044	+12.120%
2025-10-28	38.8700	39.5150	38.8700	39.0100	0.000%	10,538	+10.741%
2025-10-27	39.3600	40.5250	38.6900	39.0100	-0.889%	9,233	+10.741%
2025-10-24	39.4441	39.4441	38.7800	39.3600	+1.157%	4,922	+9.756%
2025-10-23	39.0250	39.2600	38.8050	38.9100	-1.990%	8,289	+11.025%
2025-10-22	38.6600	40.2950	38.6600	39.7000	+3.359%	16,313	+8.816%
2025-10-21	38.5500	38.8000	38.3450	38.4100	-0.980%	8,219	+12.471%
2025-10-20	37.7700	38.8100	37.7700	38.7900	+2.946%	13,014	+11.369%
2025-10-17	37.3900	38.0500	37.3900	37.6800	+0.776%	11,414	+14.650%
2025-10-16	37.7600	37.8750	37.3500	37.3900	-2.908%	16,985	+15.539%
2025-10-15	38.9900	38.9900	37.9700	38.5100	-1.130%	10,867	+12.179%
2025-10-14	37.8300	39.1800	37.7200	38.9500	+1.618%	10,048	+10.911%
2025-10-13	38.2000	38.4600	37.8500	38.3300	+1.996%	13,806	+12.705%
2025-10-10	38.7300	39.1250	37.5000	37.5800	-2.894%	15,530	+14.955%
2025-10-09	39.6900	39.6900	38.7000	38.7000	-2.494%	10,604	+11.628%
2025-10-08	39.8400	40.0400	39.3350	39.6900	+0.253%	11,393	+8.844%
2025-10-07	39.9000	40.2100	39.5900	39.5900	-0.652%	12,956	+9.118%
2025-10-06	40.2900	40.6350	39.7200	39.8500	-0.475%	16,034	+8.407%
2025-10-03	40.1050	40.7400	39.5100	40.0400	+1.496%	11,496	+7.892%
2025-10-02	40.0100	40.0300	39.3650	39.4500	-1.053%	15,244	+9.506%
2025-10-01	39.4600	40.2000	39.0000	39.8700	-0.125%	20,481	+8.352%
2025-09-30	39.4700	40.1700	39.3700	39.9200	+1.063%	19,218	+8.216%
2025-09-29	40.5600	40.5600	39.3500	39.5000	-2.781%	15,669	+9.367%
2025-09-26	41.0000	41.2500	40.6000	40.6300	-0.806%	26,279	+6.325%
2025-09-25	40.6000	41.2600	40.6000	40.9600	-0.098%	9,035	+5.469%
2025-09-24	41.0000	41.3825	40.8200	41.0000	+0.712%	15,567	+5.366%
2025-09-23	41.6300	41.6300	40.6400	40.7100	-2.092%	13,114	+6.116%
2025-09-22	41.1800	41.5800	40.8736	41.5800	+0.873%	15,215	+3.896%
2025-09-19	42.3500	42.3500	40.6000	41.2200	-2.668%	72,224	+4.803%
2025-09-18	41.3100	42.8300	41.0300	42.3500	+2.766%	26,235	+2.007%
2025-09-17	41.0800	42.6100	40.8200	41.2100	+0.586%	25,696	+4.829%
2025-09-16	41.4200	41.4200	40.6800	40.9700	-1.408%	14,740	+5.443%
2025-09-15	41.6900	41.9500	41.1600	41.5550	+0.253%	11,297	+3.959%
2025-09-12	41.7550	41.9500	41.4300	41.4500	-1.847%	10,228	+4.222%
2025-09-11	41.8500	42.2300	41.5300	42.2300	+1.405%	10,171	+2.297%
2025-09-10	41.2000	41.9900	41.2000	41.6450	-0.275%	13,125	+3.734%
2025-09-09	41.7134	41.9600	41.6000	41.7600	-0.215%	14,468	+3.448%
2025-09-08	42.2000	42.2000	41.2500	41.8500	-0.829%	10,944	+3.226%
2025-09-05	42.5300	42.7500	41.9750	42.2000	-0.542%	10,986	+2.370%
2025-09-04	42.4400	42.6200	42.0750	42.4300	+0.213%	13,044	+1.815%
2025-09-03	42.1150	42.5700	42.1000	42.3400	+0.379%	13,035	+2.031%
2025-09-02	42.0900	42.7939	41.9450	42.1800	-1.241%	14,233	+2.418%
2025-08-29	42.8150	42.8150	42.4900	42.7100	-0.234%	15,911	+1.147%
2025-08-28	42.6700	42.8900	42.4900	42.8100	+0.955%	15,152	+0.911%
2025-08-27	42.1700	42.5400	41.4020	42.4050	+0.581%	32,569	+1.875%
2025-08-26	41.8300	42.7500	41.8300	42.1600	+1.322%	21,474	+2.467%
2025-08-25	41.6950	42.3800	41.3900	41.6100	-1.817%	9,709	+3.821%
2025-08-22	40.3400	42.7800	40.3400	42.3800	+6.216%	27,964	+1.935%
2025-08-21	40.0700	40.5716	39.6600	39.9000	-0.200%	19,802	+8.271%
2025-08-20	40.2100	40.7100	39.7200	39.9800	+0.478%	17,655	+8.054%
2025-08-19	40.4900	41.2853	39.2800	39.7900	-1.680%	30,320	+8.570%
2025-08-18	40.1600	40.9700	40.1600	40.4700	+0.822%	14,781	+6.746%
2025-08-15	41.4000	41.4000	39.6400	40.1400	-2.714%	14,890	+7.623%
2025-08-14	40.8600	41.2600	40.5600	41.2600	+0.243%	10,841	+4.702%
2025-08-13	40.5700	41.4600	40.5700	41.1600	+2.033%	17,638	+4.956%
2025-08-12	38.9600	40.5700	38.9600	40.3400	+4.023%	20,585	+7.090%
2025-08-11	38.4400	39.3100	37.2200	38.7800	+0.884%	10,516	+11.398%
2025-08-08	38.4246	38.7500	38.4246	38.4400	+0.497%	4,559	+12.383%
2025-08-07	38.9300	38.9300	36.7230	38.2500	-2.423%	17,366	+12.941%
2025-08-06	39.2000	39.9600	39.0700	39.2000	+0.333%	12,541	+10.204%
2025-08-05	38.0966	39.3500	38.0966	39.0700	+0.644%	15,882	+10.571%
2025-08-04	38.0000	39.2700	38.0000	38.8200	+2.590%	19,002	+11.283%
2025-08-01	38.9200	38.9200	37.5000	37.8400	-3.198%	18,572	+14.165%
2025-07-31	39.5000	39.5000	38.6950	39.0900	-1.809%	13,385	+10.514%
2025-07-30	40.7000	41.3500	39.2600	39.8100	-1.412%	19,866	+8.515%
2025-07-29	40.7700	40.7700	40.2300	40.3800	+0.149%	9,706	+6.984%
2025-07-28	41.2600	41.2600	40.1700	40.3200	-1.802%	10,623	+7.143%
2025-07-25	41.6100	41.6100	40.5077	41.0600	-1.535%	12,031	+5.212%
2025-07-24	41.5600	41.9400	41.4600	41.7000	+0.144%	15,233	+3.597%
2025-07-23	41.8900	41.8900	41.0601	41.6400	+0.823%	8,925	+3.746%
2025-07-22	41.7500	42.0300	41.3000	41.3000	-0.888%	14,437	+4.600%
2025-07-21	41.2000	41.7300	41.2000	41.6700	+1.709%	10,961	+3.672%
2025-07-18	41.9500	41.9500	40.9700	40.9700	-1.727%	16,105	+5.443%
2025-07-17	41.7500	41.9900	41.3550	41.6900	+0.944%	16,598	+3.622%
2025-07-16	40.9100	41.7800	40.3750	41.3000	+1.599%	12,635	+4.600%
2025-07-15	42.4300	42.4900	40.6500	40.6500	-4.353%	13,058	+6.273%
2025-07-14	41.1800	42.7300	41.1800	42.5000	+0.759%	11,248	+1.647%
2025-07-11	42.8100	42.8100	41.9500	42.1800	-1.610%	11,968	+2.418%
2025-07-10	42.6300	43.2900	42.6300	42.8700	+0.445%	8,273	+0.770%
2025-07-09	42.0300	42.8699	42.0300	42.6800	+0.424%	14,722	+1.218%
2025-07-08	42.9900	43.2500	41.5800	42.5000	+0.711%	21,042	+1.647%
2025-07-07	42.7900	43.0600	42.0100	42.2000	-1.746%	15,225	+2.370%
2025-07-03	41.5800	42.9500	41.5800	42.9500	+3.569%	13,000	+0.582%
2025-07-02	41.3600	41.4800	41.1100	41.4700	+0.753%	18,651	+4.172%
2025-07-01	39.1400	41.7400	39.1400	41.1600	+4.520%	51,606	+4.956%
2025-06-30	39.3700	39.7300	39.2900	39.3800	-0.165%	11,355	+9.700%
2025-06-27	39.4600	39.9300	39.4400	39.4450	-0.089%	35,582	+9.520%
2025-06-26	38.8300	39.4900	38.5700	39.4800	+1.831%	8,249	+9.422%
2025-06-25	38.7600	39.0600	38.6100	38.7700	-1.273%	10,584	+11.426%
2025-06-24	38.8900	39.6200	38.8900	39.2700	+1.368%	13,731	+10.008%
2025-06-23	38.0500	38.8000	38.0500	38.7400	+1.493%	20,151	+11.513%
2025-06-20	38.0200	38.2674	37.9400	38.1700	+0.712%	22,025	+13.178%
2025-06-18	37.7850	38.1400	37.7100	37.9000	+0.238%	14,661	+13.984%
2025-06-17	37.8550	37.9700	37.6250	37.8100	-0.290%	13,598	+14.255%
2025-06-16	38.0550	38.2537	37.7300	37.9200	-0.420%	18,599	+13.924%
2025-06-13	38.4750	38.8650	37.9100	38.0800	-2.434%	15,561	+13.445%
2025-06-12	38.4800	39.0700	38.0700	39.0300	+0.103%	15,561	+10.684%
2025-06-11	38.5600	39.3800	38.2500	38.9900	+0.593%	30,496	+10.798%
2025-06-10	38.4450	39.4500	38.3121	38.7600	+1.175%	23,597	+11.455%
2025-06-09	38.4000	38.8400	37.6300	38.3100	-0.156%	16,949	+12.764%
2025-06-06	38.1700	38.3950	37.9150	38.3700	+1.858%	13,497	+12.588%
2025-06-05	37.5900	38.0250	37.3600	37.6700	-0.842%	15,047	+14.680%
2025-06-04	38.1090	38.3100	37.9900	37.9900	-1.325%	14,151	+13.714%
2025-06-03	38.3400	38.9800	38.3100	38.5000	+0.865%	8,537	+12.208%
2025-06-02	38.1400	38.6900	37.9500	38.1700	-0.625%	10,978	+13.178%
2025-05-30	38.6600	39.0070	38.4100	38.4100	-1.614%	11,613	+12.471%
2025-05-29	38.5100	39.2700	38.5100	39.0400	+1.403%	7,232	+10.656%
2025-05-28	39.1300	39.1300	37.5000	38.5000	-2.210%	39,421	+12.208%
2025-05-27	38.8200	39.8200	38.8200	39.3700	+1.916%	15,995	+9.728%
2025-05-23	37.9500	38.8786	37.8500	38.6300	+0.338%	13,721	+11.830%
2025-05-22	38.8400	39.2850	38.5000	38.5000	-1.509%	12,334	+12.208%
2025-05-21	39.9600	39.9600	38.9200	39.0900	-3.002%	14,501	+10.514%
2025-05-20	40.8700	40.8700	40.2250	40.3000	-0.983%	10,791	+7.196%
2025-05-19	40.1050	40.7300	40.0900	40.7000	+0.942%	16,048	+6.143%
2025-05-16	40.8600	41.1900	40.3200	40.3200	-1.514%	21,017	+7.143%
2025-05-15	40.1400	41.1100	40.1400	40.9400	+1.037%	12,586	+5.520%
2025-05-14	40.3700	40.7000	40.0200	40.5200	-0.418%	43,396	+6.614%
2025-05-13	40.7300	40.9350	40.5000	40.6900	+0.968%	11,110	+6.169%
2025-05-12	40.6900	41.3950	40.3000	40.3000	+1.205%	17,194	+7.196%
2025-05-09	39.8350	40.1036	39.7300	39.8200	-0.723%	10,072	+8.488%
2025-05-08	39.5800	40.1900	38.0000	40.1100	+1.186%	15,204	+7.704%
2025-05-07	39.7100	40.3350	39.5050	39.6400	+0.025%	19,257	+8.981%
2025-05-06	39.8000	40.1450	39.6300	39.6300	-0.627%	15,432	+9.008%
2025-05-05	40.0200	40.5600	39.8800	39.8800	-0.573%	17,573	+8.325%
2025-05-02	39.1000	40.7600	39.1000	40.1100	+2.846%	25,262	+7.704%
2025-05-01	38.8700	39.4200	38.7950	39.0000	-0.256%	19,980	+10.769%
2025-04-30	38.5600	39.3400	38.5600	39.1000	-0.382%	19,037	+10.486%
2025-04-29	38.8000	39.3500	38.1626	39.2500	+1.474%	20,571	+10.064%
2025-04-28	38.4750	39.1700	38.4750	38.6800	+0.939%	16,764	+11.686%
2025-04-25	38.7700	39.3300	38.0700	38.3200	-2.568%	17,691	+12.735%
2025-04-24	39.5800	39.5800	39.2550	39.3300	-0.556%	9,748	+9.840%
2025-04-23	38.7050	39.6200	38.7050	39.5500	+3.670%	14,799	+9.229%
2025-04-22	37.7100	38.3500	37.4100	38.1500	+1.490%	12,168	+13.237%
2025-04-21	37.5844	37.9150	37.0600	37.5900	-1.545%	12,537	+14.924%
2025-04-17	38.2700	39.0000	37.7700	38.1800	-0.287%	14,942	+13.148%
2025-04-16	38.5150	38.7500	38.0000	38.2900	-0.931%	19,697	+12.823%
2025-04-15	38.1300	39.2200	38.1300	38.6500	+0.756%	18,400	+11.772%
2025-04-14	38.0400	38.4600	37.6400	38.3600	+3.202%	19,436	+12.617%
2025-04-11	37.6750	37.9900	36.7750	37.1700	+0.732%	15,687	+16.223%
2025-04-10	37.6400	37.6400	36.7800	36.9000	-4.429%	13,223	+17.073%
2025-04-09	36.5500	39.4400	36.2200	38.6100	+5.290%	25,125	+11.888%
2025-04-08	37.8800	38.0600	36.4050	36.6700	-0.892%	17,454	+17.807%
2025-04-07	35.7500	38.3400	35.7250	37.0000	+2.013%	28,339	+16.757%
2025-04-04	34.8800	36.8700	34.6100	36.2700	+1.200%	22,819	+19.107%
2025-04-03	36.4200	36.4200	35.3100	35.8400	-4.732%	16,331	+20.536%
2025-04-02	38.0000	38.2500	37.5800	37.6200	-1.000%	15,333	+14.833%
2025-04-01	38.0000	38.0000	37.7000	38.0000	-0.026%	10,436	+13.684%
2025-03-31	37.2500	38.0200	37.1650	38.0100	+0.026%	24,278	+13.654%
2025-03-28	39.4000	39.4000	37.2732	38.0000	-1.707%	21,669	+13.684%
2025-03-27	38.1900	38.9700	37.7600	38.6600	+0.703%	13,753	+11.743%
2025-03-26	38.1000	39.0900	38.1000	38.3900	+2.128%	13,486	+12.529%
2025-03-25	37.7000	37.8700	37.4400	37.5900	-0.896%	15,660	+14.924%
2025-03-24	37.5700	37.9300	36.9900	37.9300	+2.210%	11,306	+13.894%
2025-03-21	36.7000	37.6150	36.7000	37.1100	-0.322%	28,508	+16.411%
2025-03-20	37.5000	37.5000	37.2300	37.2300	-1.168%	5,863	+16.035%
2025-03-19	37.0000	37.8100	36.4900	37.6700	+1.811%	13,609	+14.680%
2025-03-18	36.6400	37.7200	36.4700	37.0000	+1.481%	10,319	+16.757%
2025-03-17	36.0500	36.4900	36.0500	36.4600	-0.816%	8,155	+18.486%
2025-03-14	37.0700	37.2600	36.2500	36.7600	+1.463%	9,768	+17.519%
2025-03-13	37.2600	37.2600	36.0500	36.2300	-0.821%	8,750	+19.238%
2025-03-12	35.8174	36.9400	35.4600	36.5300	+1.755%	20,924	+18.259%
2025-03-11	36.9100	37.2300	35.8100	35.9000	-1.805%	19,074	+20.334%
2025-03-10	37.4000	37.7400	36.5600	36.5600	-3.739%	14,200	+18.162%
2025-03-07	36.8250	38.0100	36.8250	37.9800	+1.741%	10,642	+13.744%
2025-03-06	37.4700	37.7200	36.8050	37.3300	-0.612%	10,939	+15.725%
2025-03-05	38.0000	38.2300	37.5600	37.5600	-1.830%	11,109	+15.016%
2025-03-04	38.2800	38.8795	38.2500	38.2600	-1.973%	8,706	+12.912%
2025-03-03	39.2025	39.2800	38.5700	39.0300	-0.964%	11,534	+10.684%
2025-02-28	39.0100	39.4100	38.9700	39.4100	+1.546%	6,308	+9.617%
2025-02-27	38.9600	39.3300	38.8100	38.8100	-1.020%	9,501	+11.312%
2025-02-26	38.6000	39.3300	38.3657	39.2100	+1.109%	10,707	+10.176%
2025-02-25	38.5400	39.7000	38.5000	38.7800	+1.359%	14,640	+11.398%
2025-02-24	38.8200	38.9500	38.2600	38.2600	+0.026%	10,584	+12.912%
2025-02-21	39.2400	39.2400	38.2500	38.2500	-1.367%	10,222	+12.941%
2025-02-20	39.1700	40.5745	38.7800	38.7800	-1.223%	10,331	+11.398%
2025-02-19	38.5000	39.5950	38.5000	39.2600	+0.641%	11,350	+10.036%
2025-02-18	39.0000	39.2300	38.7700	39.0100	-0.077%	21,636	+10.741%
2025-02-14	39.2900	39.2900	38.8300	39.0400	0.000%	14,702	+10.656%
2025-02-13	38.5000	39.1600	38.5000	39.0400	+0.774%	11,836	+10.656%
2025-02-12	39.6100	39.7000	38.7400	38.7400	-4.038%	27,394	+11.513%
2025-02-11	39.5100	40.3900	39.5100	40.3700	+1.867%	32,236	+7.010%
2025-02-10	40.0000	40.0900	39.6100	39.6300	-0.999%	19,642	+9.008%
2025-02-07	40.9500	40.9500	39.8700	40.0300	-2.247%	9,333	+7.919%
2025-02-06	41.2600	41.7200	40.9500	40.9500	-1.087%	5,860	+5.495%
2025-02-05	41.0036	41.6030	40.9000	41.4000	+1.958%	11,301	+4.348%
2025-02-04	39.6100	40.8000	39.6100	40.6050	+1.843%	8,829	+6.391%