Dark

FSFG
First Savings Financial Group, Inc
stock NASDAQ

Inactive

Jan 30, 2026

33.98USD+2.876%(+0.95)117,623

Pre-market

0.00USD-100.000%(-33.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	32.900000	33.9800	32.900000	33.9800	+2.876%	117,623	0.000%
2026-01-29	32.570000	33.0500	32.470000	33.0300	+2.610%	12,916	+2.876%
2026-01-28	32.360000	32.4350	32.050000	32.1900	-0.923%	8,972	+5.561%
2026-01-27	32.140000	32.4900	32.140000	32.4900	+0.371%	7,180	+4.586%
2026-01-26	32.500000	32.6000	31.770000	32.3700	-0.062%	27,893	+4.974%
2026-01-23	33.100000	33.1000	32.266000	32.3900	-4.030%	5,373	+4.909%
2026-01-22	33.550000	34.1000	33.500000	33.7500	+1.018%	18,475	+0.681%
2026-01-21	32.300000	33.4600	32.300000	33.4100	+4.898%	19,053	+1.706%
2026-01-20	32.040000	32.0400	31.805000	31.8500	-1.424%	3,957	+6.688%
2026-01-16	32.570000	32.6300	32.310000	32.3100	-0.859%	6,646	+5.169%
2026-01-15	32.500000	32.8900	32.500000	32.5900	+1.653%	10,404	+4.265%
2026-01-14	31.730000	32.1200	31.640000	32.0600	+1.745%	8,784	+5.989%
2026-01-13	31.820000	31.8500	31.510000	31.5100	-1.531%	4,854	+7.839%
2026-01-12	31.940000	32.1500	31.840000	32.0000	-0.837%	5,586	+6.187%
2026-01-09	32.680000	32.6800	32.170000	32.2700	-1.224%	7,338	+5.299%
2026-01-08	32.250000	33.0600	32.225000	32.6700	+2.062%	22,659	+4.010%
2026-01-07	32.100000	32.3700	32.010000	32.0100	-1.112%	10,479	+6.154%
2026-01-06	32.060000	32.4500	32.000000	32.3700	+0.031%	12,813	+4.974%
2026-01-05	32.000000	32.7700	32.000000	32.3600	+1.681%	14,756	+5.006%
2026-01-02	31.600000	32.0000	31.280000	31.8250	-0.110%	12,027	+6.771%
2025-12-31	31.970000	32.0200	31.750000	31.8600	-0.375%	9,748	+6.654%
2025-12-30	32.300000	32.3000	31.970000	31.9800	-1.205%	5,774	+6.254%
2025-12-29	32.340000	32.5400	32.320000	32.3700	-0.584%	6,206	+4.974%
2025-12-26	32.730000	32.8500	32.060000	32.5600	-0.245%	38,423	+4.361%
2025-12-24	32.680000	32.6800	32.530000	32.6400	-0.730%	2,983	+4.105%
2025-12-23	32.810000	33.2500	32.790000	32.8800	-0.575%	12,049	+3.345%
2025-12-22	33.250000	33.2500	32.780000	33.0700	+0.608%	15,200	+2.752%
2025-12-19	33.110000	33.1200	32.280000	32.8700	-0.994%	77,819	+3.377%
2025-12-18	33.130000	33.2400	33.040000	33.2000	+0.272%	13,770	+2.349%
2025-12-17	32.860000	33.3500	32.860000	33.1100	+0.121%	14,667	+2.628%
2025-12-16	33.220000	33.2200	32.900000	33.0700	-0.211%	12,968	+2.752%
2025-12-15	33.220000	33.2500	32.863000	33.1400	+0.485%	11,552	+2.535%
2025-12-12	33.170000	33.2000	32.930000	32.9800	-0.302%	10,882	+3.032%
2025-12-11	33.000000	33.2700	32.815000	33.0800	+1.069%	28,098	+2.721%
2025-12-10	31.880000	33.0000	31.880000	32.7300	+3.707%	37,968	+3.819%
2025-12-09	31.995000	32.0000	31.450000	31.5600	-0.473%	17,496	+7.668%
2025-12-08	31.750000	31.9900	31.670000	31.7100	-0.126%	16,632	+7.159%
2025-12-05	31.410000	31.8200	31.410000	31.7500	+0.221%	9,053	+7.024%
2025-12-04	31.550000	31.8100	31.450000	31.6800	-0.063%	15,444	+7.260%
2025-12-03	31.510000	31.7300	31.370000	31.7000	+2.523%	8,287	+7.192%
2025-12-02	31.360000	31.3600	30.910000	30.9200	-1.372%	7,089	+9.897%
2025-12-01	31.289100	31.5065	31.289100	31.3500	+0.610%	5,087	+8.389%
2025-11-28	31.120000	31.1600	31.022500	31.1600	+0.290%	3,741	+9.050%
2025-11-26	30.870000	31.3100	30.870000	31.0700	-0.225%	14,754	+9.366%
2025-11-25	31.000000	31.6803	30.990000	31.1400	+0.744%	22,004	+9.120%
2025-11-24	30.990000	30.9900	30.325000	30.9100	-0.129%	12,575	+9.932%
2025-11-21	29.320000	31.0000	29.320000	30.9500	+5.559%	12,991	+9.790%
2025-11-20	30.180000	30.1800	29.275000	29.3200	-0.136%	6,278	+15.894%
2025-11-19	29.060100	29.4900	29.060100	29.3600	+0.720%	5,730	+15.736%
2025-11-18	29.390000	29.4800	29.150000	29.1500	+1.145%	4,130	+16.569%
2025-11-17	29.770000	29.9800	28.820000	28.8200	-4.284%	3,619	+17.904%
2025-11-14	29.970000	30.1400	29.650000	30.1100	-0.331%	5,297	+12.853%
2025-11-13	30.150000	30.2300	30.030000	30.2100	+1.478%	7,885	+12.479%
2025-11-12	30.270000	30.2700	29.770000	29.7700	-1.879%	5,494	+14.142%
2025-11-11	30.260000	30.3400	30.070000	30.3400	+0.965%	2,870	+11.997%
2025-11-10	29.800000	30.2400	29.800000	30.0500	+0.434%	8,284	+13.078%
2025-11-07	29.210000	29.9200	29.210000	29.9200	+1.115%	8,520	+13.570%
2025-11-06	29.910000	30.1400	29.550000	29.5900	-1.987%	11,291	+14.836%
2025-11-05	30.060000	30.2200	29.990000	30.1900	+1.684%	13,583	+12.554%
2025-11-04	29.430000	29.8100	29.300000	29.6900	-0.503%	13,727	+14.449%
2025-11-03	29.720000	29.8400	29.410000	29.8400	+0.811%	11,850	+13.874%
2025-10-31	29.420000	29.8600	29.180000	29.6000	-0.738%	23,789	+14.797%
2025-10-30	29.985000	30.0000	29.580000	29.8200	+0.573%	32,788	+13.950%
2025-10-29	30.450000	30.6300	29.300000	29.6500	-2.627%	19,921	+14.604%
2025-10-28	30.550000	30.8400	30.100000	30.4500	-1.008%	34,640	+11.593%
2025-10-27	31.030000	31.1700	30.520000	30.7600	-0.934%	21,440	+10.468%
2025-10-24	30.910000	31.0500	30.690000	31.0500	+2.679%	45,294	+9.436%
2025-10-23	30.185000	30.4200	29.360000	30.2400	-1.659%	20,669	+12.368%
2025-10-22	30.860000	31.1500	30.642000	30.7500	+0.130%	12,380	+10.504%
2025-10-21	30.710000	30.8900	30.451300	30.7100	-0.163%	9,112	+10.648%
2025-10-20	30.030000	30.7600	30.030000	30.7600	+3.744%	32,117	+10.468%
2025-10-17	29.280000	29.8300	29.280000	29.6500	+1.402%	10,251	+14.604%
2025-10-16	30.690000	30.6900	29.195000	29.2400	-5.157%	13,854	+16.211%
2025-10-15	31.400000	31.4000	30.770000	30.8300	-1.564%	7,731	+10.217%
2025-10-14	30.770000	31.5500	30.720000	31.3200	+2.219%	11,715	+8.493%
2025-10-13	30.545000	30.6400	30.170000	30.6400	+1.726%	13,472	+10.901%
2025-10-10	30.840000	31.2500	30.110000	30.1200	-2.682%	14,137	+12.815%
2025-10-09	31.055000	31.1350	30.810000	30.9500	-1.181%	36,093	+9.790%
2025-10-08	31.540000	31.7600	31.280000	31.3200	-0.477%	19,988	+8.493%
2025-10-07	32.000000	32.5000	31.460000	31.4700	-1.224%	27,178	+7.976%
2025-10-06	31.840000	32.3400	31.640000	31.8600	+1.336%	46,809	+6.654%
2025-10-03	30.870000	31.8300	30.870000	31.4400	+1.419%	39,979	+8.079%
2025-10-02	31.210000	31.2100	30.650000	31.0000	-1.556%	34,862	+9.613%
2025-10-01	31.140000	31.6000	30.990000	31.4900	+0.191%	48,907	+7.907%
2025-09-30	31.130000	31.5900	30.970000	31.4300	+0.866%	63,507	+8.113%
2025-09-29	31.820000	31.8200	30.770000	31.1600	-2.043%	77,094	+9.050%
2025-09-26	32.960000	32.9600	31.720000	31.8100	-2.002%	86,366	+6.822%
2025-09-25	31.450000	33.0000	31.450000	32.4600	+17.269%	173,836	+4.683%
2025-09-24	27.300000	27.6800	27.240000	27.6800	+2.823%	10,258	+22.760%
2025-09-23	27.230000	27.3900	26.920000	26.9200	-1.102%	10,509	+26.226%
2025-09-22	27.400000	27.4450	27.220000	27.2200	-0.766%	7,756	+24.835%
2025-09-19	27.490000	27.4900	26.490000	27.4300	-1.046%	46,434	+23.879%
2025-09-18	27.160000	27.7200	27.160000	27.7200	+2.591%	6,990	+22.583%
2025-09-17	27.245000	27.4700	26.820000	27.0200	+0.111%	10,932	+25.759%
2025-09-16	27.200000	27.2000	26.670000	26.9900	+0.409%	6,739	+25.898%
2025-09-15	27.170000	27.2650	26.810000	26.8800	-0.702%	5,775	+26.414%
2025-09-12	27.570000	27.5700	27.070000	27.0700	-2.168%	6,689	+25.526%
2025-09-11	27.444724	27.6700	27.310000	27.6700	+1.467%	7,127	+22.804%
2025-09-10	27.320000	27.6222	27.250000	27.2700	+0.037%	8,660	+24.606%
2025-09-09	27.210000	27.4300	27.210000	27.2600	+0.221%	7,739	+24.652%
2025-09-08	27.050000	27.5700	27.050000	27.2000	+0.629%	9,893	+24.926%
2025-09-05	27.125000	27.6490	26.350000	27.0300	-2.172%	8,553	+25.712%
2025-09-04	26.850000	27.6300	26.850000	27.6300	+2.637%	6,282	+22.982%
2025-09-03	27.400000	27.5400	26.780000	26.9200	-0.920%	10,820	+26.226%
2025-09-02	27.120000	27.4300	26.920000	27.1700	-0.912%	5,583	+25.064%
2025-08-29	27.390000	27.7360	27.116800	27.4200	+0.772%	8,575	+23.924%
2025-08-28	27.580000	27.6100	27.210000	27.2100	-1.431%	4,612	+24.881%
2025-08-27	27.260000	27.9000	27.260000	27.6050	+0.091%	8,362	+23.094%
2025-08-26	27.160000	27.8600	27.160000	27.5800	+1.063%	6,274	+23.205%
2025-08-25	27.480000	27.7300	27.150000	27.2900	-1.266%	9,365	+24.514%
2025-08-22	27.055000	27.7800	26.838600	27.6400	+5.416%	14,529	+22.938%
2025-08-21	26.900000	26.9000	26.220000	26.2200	-2.274%	7,753	+29.596%
2025-08-20	26.800000	26.8300	26.410000	26.8300	+0.865%	7,276	+26.649%
2025-08-19	26.520000	26.9700	26.520000	26.6000	+0.226%	13,003	+27.744%
2025-08-18	26.430000	26.9363	26.430000	26.5400	-0.674%	11,417	+28.033%
2025-08-15	27.230000	27.3100	26.550000	26.7200	-1.475%	11,093	+27.171%
2025-08-14	27.250000	27.6300	26.695000	27.1200	-1.310%	23,611	+25.295%
2025-08-13	26.000000	27.4800	26.000000	27.4800	+5.692%	23,256	+23.654%
2025-08-12	25.740000	26.0100	25.740000	26.0000	+1.089%	19,064	+30.692%
2025-08-11	25.450000	25.8800	25.450000	25.7200	+0.508%	18,286	+32.115%
2025-08-08	25.545000	26.0399	25.410000	25.5900	+0.353%	9,987	+32.786%
2025-08-07	25.640000	25.7886	25.500000	25.5000	-0.778%	12,985	+33.255%
2025-08-06	25.800000	25.8350	25.575000	25.7000	-0.849%	16,736	+32.218%
2025-08-05	25.600000	26.1300	25.503300	25.9200	+0.699%	23,951	+31.096%
2025-08-04	25.510000	26.1450	25.510000	25.7400	+1.538%	29,665	+32.012%
2025-08-01	25.510000	25.6000	25.220000	25.3500	-0.899%	22,869	+34.043%
2025-07-31	25.510000	25.7750	25.350000	25.5800	-0.234%	20,842	+32.838%
2025-07-30	25.940000	26.2250	25.555000	25.6400	-0.659%	27,180	+32.527%
2025-07-29	26.210000	26.2500	25.810000	25.8100	-0.731%	16,055	+31.654%
2025-07-28	26.100000	26.3300	25.125000	26.0000	+0.116%	31,117	+30.692%
2025-07-25	26.370000	26.4300	25.703300	25.9700	+0.154%	21,025	+30.843%
2025-07-24	26.050000	26.2975	25.860000	25.9300	-0.499%	21,618	+31.045%
2025-07-23	26.070000	26.3100	25.940000	26.0600	+0.231%	40,164	+30.391%
2025-07-22	25.900000	26.4600	25.900000	26.0000	-0.574%	46,587	+30.692%
2025-07-21	26.000000	26.7150	25.970000	26.1500	-0.191%	44,459	+29.943%
2025-07-18	26.130000	26.4000	25.700000	26.2000	+0.769%	106,686	+29.695%
2025-07-17	25.895000	26.3700	25.895000	26.0000	-0.077%	43,035	+30.692%
2025-07-16	25.860000	26.1000	25.850000	26.0200	+0.308%	10,074	+30.592%
2025-07-15	26.230000	26.2300	25.835000	25.9400	-1.593%	21,870	+30.995%
2025-07-14	25.880000	26.3600	25.810000	26.3600	+1.151%	14,478	+28.907%
2025-07-11	25.860000	26.2850	25.810000	26.0600	-0.724%	15,992	+30.391%
2025-07-10	26.170000	26.4250	26.130000	26.2500	-0.152%	27,331	+29.448%
2025-07-09	26.360000	26.4700	25.955000	26.2900	-0.152%	36,206	+29.251%
2025-07-08	25.870000	26.5109	25.870000	26.3300	+1.975%	27,651	+29.054%
2025-07-07	25.890000	26.2200	25.570100	25.8200	-0.883%	34,202	+31.603%
2025-07-03	25.920000	26.1200	25.630000	26.0500	+1.165%	10,661	+30.441%
2025-07-02	25.660000	26.3400	25.660000	25.7500	+0.351%	27,650	+31.961%
2025-07-01	25.010000	26.2800	24.870000	25.6600	+2.476%	49,791	+32.424%
2025-06-30	24.290000	25.1900	24.290000	25.0400	+3.045%	37,102	+35.703%
2025-06-27	24.120000	24.7050	24.020000	24.3000	+0.998%	687,090	+39.835%
2025-06-26	23.520000	24.1450	23.520000	24.0600	+2.296%	25,698	+41.230%
2025-06-25	24.090000	24.0900	23.520000	23.5200	-1.754%	23,123	+44.473%
2025-06-24	24.050000	24.2550	23.760000	23.9400	+0.084%	21,930	+41.938%
2025-06-23	23.930000	24.2850	23.485000	23.9200	-0.870%	39,369	+42.057%
2025-06-20	25.005000	25.0050	23.740000	24.1300	-1.711%	34,349	+40.821%
2025-06-18	24.770000	25.0350	24.550000	24.5500	+0.697%	14,312	+38.411%
2025-06-17	24.050000	24.5400	24.050000	24.3800	+0.640%	20,728	+39.377%
2025-06-16	24.910000	25.2000	24.010000	24.2250	-1.764%	27,112	+40.268%
2025-06-13	25.540000	25.9660	24.660000	24.6600	-4.047%	16,190	+37.794%
2025-06-12	25.900000	26.0450	25.510000	25.7000	-0.388%	10,247	+32.218%
2025-06-11	26.090000	26.2800	25.800000	25.8000	-1.451%	11,096	+31.705%
2025-06-10	25.600000	26.2300	25.600000	26.1800	+2.106%	12,026	+29.794%
2025-06-09	25.800000	26.4400	25.565000	25.6400	-1.004%	8,825	+32.527%
2025-06-06	25.600000	26.1673	25.420000	25.9000	+0.739%	13,446	+31.197%
2025-06-05	25.780000	26.0115	25.550000	25.7100	-0.272%	10,583	+32.166%
2025-06-04	26.100000	26.5050	25.648400	25.7800	-0.463%	18,968	+31.808%
2025-06-03	25.550000	26.4250	25.080000	25.9000	-1.857%	27,571	+31.197%
2025-06-02	26.360000	26.7300	25.940100	26.3900	-0.752%	35,393	+28.761%
2025-05-30	27.010100	27.1500	26.590000	26.5900	-2.243%	17,988	+27.792%
2025-05-29	27.300000	27.4400	27.061700	27.2000	-1.091%	10,845	+24.926%
2025-05-28	27.500000	27.5800	27.100000	27.5000	+0.109%	17,292	+23.564%
2025-05-27	26.980000	27.6400	26.600000	27.4700	+3.504%	29,683	+23.699%
2025-05-23	26.780000	27.2646	26.500000	26.5400	-2.677%	26,174	+28.033%
2025-05-22	27.600000	27.8900	27.270000	27.2700	-1.339%	17,303	+24.606%
2025-05-21	27.500000	27.7300	27.450000	27.6400	-0.036%	19,126	+22.938%
2025-05-20	27.730000	27.8800	27.604100	27.6500	0.000%	16,400	+22.893%
2025-05-19	27.500000	27.8400	27.255000	27.6500	-0.665%	38,944	+22.893%
2025-05-16	27.800000	27.9599	27.800000	27.8350	-0.054%	29,283	+22.077%
2025-05-15	27.810000	27.9500	27.550000	27.8500	-0.036%	26,620	+22.011%
2025-05-14	27.800000	27.9905	27.780000	27.8600	-0.215%	22,654	+21.967%
2025-05-13	27.970000	28.0000	27.617100	27.9200	+0.072%	23,856	+21.705%
2025-05-12	28.080000	28.3940	27.511400	27.9000	+1.344%	46,152	+21.792%
2025-05-09	27.320000	28.1099	27.320000	27.5300	+0.842%	36,570	+23.429%
2025-05-08	27.290000	27.9622	27.290000	27.3000	+0.147%	28,366	+24.469%
2025-05-07	27.850000	28.0186	27.210000	27.2600	-0.728%	34,789	+24.652%
2025-05-06	28.050000	28.1200	27.460000	27.4600	-0.145%	58,894	+23.744%
2025-05-05	27.500000	28.2435	26.673000	27.5000	0.000%	27,702	+23.564%
2025-05-02	27.500000	28.0000	27.015200	27.5000	0.000%	25,051	+23.564%
2025-05-01	27.170000	28.5350	27.170000	27.5000	+3.228%	61,369	+23.564%
2025-04-30	27.020000	27.0900	25.500000	26.6400	-1.370%	27,667	+27.553%
2025-04-29	26.240000	27.4050	26.240000	27.0100	+2.817%	16,238	+25.805%
2025-04-28	25.840000	26.5200	25.620000	26.2700	+1.546%	24,227	+29.349%
2025-04-25	25.710000	25.9950	25.650000	25.8700	+1.891%	16,118	+31.349%
2025-04-24	25.100000	25.3900	25.100000	25.3900	+0.714%	13,957	+33.832%
2025-04-23	25.180000	25.5900	24.680000	25.2100	+1.042%	31,568	+34.788%
2025-04-22	23.800000	25.2200	23.756100	24.9500	+5.097%	9,642	+36.192%
2025-04-21	23.630000	23.7400	23.250000	23.7400	+0.466%	4,613	+43.134%
2025-04-17	23.250000	24.1450	23.250000	23.6300	+1.985%	14,889	+43.800%
2025-04-16	23.350000	23.6100	22.870000	23.1700	+0.477%	3,116	+46.655%
2025-04-15	23.480000	23.6399	23.060000	23.0600	-1.453%	3,942	+47.355%
2025-04-14	22.530000	24.2000	22.530000	23.4000	+5.358%	14,344	+45.214%
2025-04-11	22.670000	23.1800	22.210000	22.2100	-1.420%	18,044	+52.994%
2025-04-10	23.450000	23.4500	21.630100	22.5300	-4.087%	5,679	+50.821%
2025-04-09	23.300000	23.8312	22.210000	23.4900	+0.902%	15,966	+44.657%
2025-04-08	23.680000	23.9400	22.870000	23.2800	-0.936%	10,849	+45.962%
2025-04-07	23.390000	23.5500	23.310000	23.5000	+0.988%	3,687	+44.596%
2025-04-04	24.589800	24.5898	23.225000	23.2700	-5.713%	12,146	+46.025%
2025-04-03	25.520000	25.7947	24.635000	24.6800	-5.186%	16,968	+37.682%
2025-04-02	26.300000	27.0000	25.700000	26.0300	+1.205%	11,959	+30.542%
2025-04-01	25.485000	26.7700	25.220000	25.7200	-0.155%	19,117	+32.115%
2025-03-31	25.770000	26.2800	25.086500	25.7600	+0.546%	9,773	+31.910%
2025-03-28	26.000000	26.2200	25.620000	25.6200	-1.424%	8,444	+32.631%
2025-03-27	25.000000	26.0000	25.000000	25.9900	+3.918%	6,436	+30.743%
2025-03-26	25.341600	25.4500	25.010000	25.0100	-1.419%	8,068	+35.866%
2025-03-25	25.490000	25.9200	25.250000	25.3700	+0.715%	6,814	+33.938%
2025-03-24	25.800000	25.9000	25.190000	25.1900	-3.227%	7,488	+34.895%
2025-03-21	24.810000	26.0300	24.810000	26.0300	+3.171%	15,919	+30.542%
2025-03-20	25.279900	25.3500	25.205000	25.2300	+0.358%	5,612	+34.681%
2025-03-19	25.030000	25.2400	24.800000	25.1400	+0.199%	9,696	+35.163%
2025-03-18	24.900000	25.1000	24.745000	25.0900	-0.673%	6,882	+35.432%
2025-03-17	25.310000	25.6000	25.125000	25.2600	+1.121%	11,095	+34.521%
2025-03-14	24.940000	25.4000	24.910000	24.9800	-0.438%	7,679	+36.029%
2025-03-13	24.870000	25.4000	24.870000	25.0900	+2.366%	6,802	+35.432%
2025-03-12	25.015000	25.2514	24.100000	24.5100	+1.072%	13,104	+38.637%
2025-03-11	24.710000	24.7100	24.250000	24.2500	-1.383%	6,761	+40.124%
2025-03-10	24.480000	24.8600	24.002000	24.5900	-0.284%	10,121	+38.186%
2025-03-07	24.880000	25.0000	24.600000	24.6600	-1.399%	8,431	+37.794%
2025-03-06	24.920000	25.2200	24.760000	25.0100	-0.911%	4,275	+35.866%
2025-03-05	25.100000	25.2400	24.600000	25.2400	+0.079%	9,946	+34.628%
2025-03-04	26.390000	26.3900	25.100000	25.2200	-2.248%	12,568	+34.734%
2025-03-03	25.840000	26.3900	25.800000	25.8000	+0.703%	5,587	+31.705%
2025-02-28	26.400000	26.4000	25.130000	25.6200	+1.425%	9,145	+32.631%
2025-02-27	24.578600	25.8500	24.578600	25.2600	+2.184%	7,537	+34.521%
2025-02-26	25.040000	25.0400	23.460000	24.7200	+0.447%	8,539	+37.460%
2025-02-25	24.500000	25.0000	24.200000	24.6100	+2.116%	5,966	+38.074%
2025-02-24	24.350000	24.4250	23.940000	24.1000	-1.633%	12,327	+40.996%
2025-02-21	25.100000	25.9700	24.240000	24.5000	-1.527%	12,361	+38.694%
2025-02-20	24.820000	24.9200	24.790000	24.8800	-1.660%	3,486	+36.576%
2025-02-19	25.180000	25.6000	24.750000	25.3000	+1.281%	8,293	+34.308%
2025-02-18	24.970000	25.7300	24.700000	24.9800	+0.645%	9,964	+36.029%
2025-02-14	24.900000	24.9000	24.010000	24.8200	-0.720%	7,750	+36.906%
2025-02-13	24.990000	25.3400	24.750000	25.0000	+1.502%	5,544	+35.920%
2025-02-12	23.757800	25.1975	23.757800	24.6300	-0.485%	7,675	+37.962%
2025-02-11	24.919900	25.0600	24.610000	24.7500	-0.483%	3,704	+37.293%
2025-02-10	25.110000	25.4250	24.470000	24.8700	-0.995%	9,249	+36.630%
2025-02-07	24.350000	26.0099	24.300000	25.1200	+1.659%	10,855	+35.271%
2025-02-06	23.630000	24.7500	23.630000	24.7100	+3.216%	10,784	+37.515%
2025-02-05	23.745000	24.1400	23.710000	23.9400	+0.209%	7,140	+41.938%
2025-02-04	23.500000	23.9300	23.420000	23.8900	+1.616%	8,325	+42.235%
2025-02-03	24.000000	24.0000	23.010000	23.5100	-5.048%	16,483	+44.534%
2025-01-31	24.200000	24.7600	24.200000	24.7600	+2.314%	10,926	+37.237%
2025-01-30	24.780000	24.7800	24.200000	24.2000	-2.341%	5,679	+40.413%
2025-01-29	24.800000	24.8800	24.200000	24.7800	+3.466%	7,867	+37.127%
2025-01-28	25.330000	25.3300	23.950000	23.9500	-6.042%	13,701	+41.879%
2025-01-27	24.750000	25.5800	24.750000	25.4900	+1.231%	5,611	+33.307%
2025-01-24	25.640000	25.6400	24.990000	25.1800	-1.100%	7,195	+34.948%
2025-01-23	25.540000	25.8700	24.770000	25.4600	-0.895%	8,949	+33.464%
2025-01-22	25.470000	26.1200	25.470000	25.6900	+0.430%	9,840	+32.269%
2025-01-21	25.110000	25.7700	24.240000	25.5800	+1.589%	17,761	+32.838%
2025-01-17	25.325000	25.7100	25.000000	25.1800	-1.410%	9,148	+34.948%
2025-01-16	25.120000	25.5800	25.100000	25.5400	+2.201%	17,016	+33.046%
2025-01-15	24.373900	25.0000	24.373900	24.9900	+2.755%	11,770	+35.974%
2025-01-14	24.660000	24.9289	24.200000	24.3200	-1.817%	15,824	+39.720%
2025-01-13	25.080000	25.0900	24.680000	24.7700	-0.482%	11,826	+37.182%
2025-01-10	25.500000	25.5000	24.890000	24.8900	-3.862%	9,006	+36.521%
2025-01-08	26.250000	26.4900	25.870000	25.8900	-2.559%	9,142	+31.248%
2025-01-07	27.050000	27.0650	26.465000	26.5700	0.000%	12,565	+27.889%
2025-01-06	25.850000	27.1700	25.850000	26.5700	+4.813%	17,471	+27.889%
2025-01-03	26.030000	26.0300	25.250000	25.3500	-3.207%	12,764	+34.043%
2025-01-02	26.500000	26.9500	25.910000	26.1900	-1.393%	9,330	+29.744%
2024-12-31	26.210000	26.7200	25.890100	26.5600	+1.374%	18,092	+27.937%
2024-12-30	25.620000	26.4400	24.620000	26.2000	+1.550%	15,939	+29.695%
2024-12-27	25.850000	25.9000	25.410000	25.8000	-1.451%	11,018	+31.705%
2024-12-26	25.625000	26.4900	25.220000	26.1800	+3.111%	10,906	+29.794%
2024-12-24	25.550000	25.7200	25.390000	25.3900	-0.431%	5,365	+33.832%
2024-12-23	25.470000	25.8150	25.310000	25.5000	-0.352%	13,935	+33.255%
2024-12-20	26.940000	27.1900	25.440000	25.5900	-5.572%	50,186	+32.786%
2024-12-19	27.200000	27.2400	26.549200	27.1000	+0.519%	9,762	+25.387%
2024-12-18	28.300000	28.3000	26.960000	26.9600	-5.137%	7,450	+26.039%
2024-12-17	28.630000	28.7000	28.195000	28.4200	-1.490%	8,866	+19.564%
2024-12-16	28.320000	28.8500	27.756500	28.8500	+2.560%	13,442	+17.782%
2024-12-13	28.880000	28.8800	28.130000	28.1300	-2.967%	8,747	+20.796%
2024-12-12	28.950000	29.0000	28.820000	28.9900	+0.242%	11,231	+17.213%
2024-12-11	28.950000	29.0000	28.650000	28.9200	-0.069%	13,173	+17.497%
2024-12-10	29.490000	29.4900	28.614500	28.9400	-1.262%	12,235	+17.415%
2024-12-09	30.180000	30.1800	29.140000	29.3100	-3.075%	16,377	+15.933%
2024-12-06	30.440000	30.5000	30.100000	30.2400	-0.982%	12,544	+12.368%
2024-12-05	30.873700	30.8737	30.420000	30.5400	+0.263%	8,575	+11.264%
2024-12-04	30.500000	30.9361	30.100000	30.4600	-0.458%	16,522	+11.556%
2024-12-03	30.150000	30.6550	30.029600	30.6000	+1.661%	17,279	+11.046%
2024-12-02	30.000000	30.1300	29.351400	30.1000	+0.133%	42,107	+12.890%
2024-11-29	29.970000	30.2517	29.890000	30.0600	+0.033%	9,230	+13.041%
2024-11-27	30.060000	30.4600	30.020100	30.0500	-0.033%	24,251	+13.078%
2024-11-26	29.500000	30.2750	29.500000	30.0600	+1.864%	65,644	+13.041%
2024-11-25	29.200000	29.7800	29.200000	29.5100	+0.992%	53,553	+15.147%
2024-11-22	29.160000	29.4700	29.160000	29.2200	+0.759%	29,435	+16.290%
2024-11-21	29.125000	29.3100	28.950000	29.0000	-0.378%	26,762	+17.172%
2024-11-20	29.170000	29.2550	28.912446	29.1100	+0.345%	15,392	+16.730%
2024-11-19	29.040000	29.2700	28.951700	29.0100	+0.034%	25,460	+17.132%
2024-11-18	28.810000	29.1450	28.810000	29.0000	+0.242%	56,806	+17.172%
2024-11-15	28.700000	29.0740	28.690100	28.9300	+0.417%	28,220	+17.456%
2024-11-14	28.940000	28.9400	28.610000	28.8100	+0.104%	22,633	+17.945%
2024-11-13	28.720000	29.0500	28.655000	28.7800	+0.982%	31,104	+18.068%
2024-11-12	28.320000	28.5550	28.320000	28.5000	+0.707%	21,531	+19.228%
2024-11-11	28.240000	28.4100	28.130000	28.3000	+1.252%	37,328	+20.071%
2024-11-08	28.050000	28.2400	27.900000	27.9500	+0.143%	22,452	+21.574%
2024-11-07	28.000000	28.2300	27.830000	27.9100	+0.197%	27,021	+21.748%
2024-11-06	28.000000	28.0000	27.601500	27.8550	+2.710%	24,356	+21.989%
2024-11-05	27.250000	27.4999	27.120000	27.1200	-0.110%	18,071	+25.295%
2024-11-04	27.140000	27.3754	26.991100	27.1500	+0.929%	40,655	+25.157%
2024-11-01	27.190000	27.4999	26.850000	26.9000	-0.333%	27,800	+26.320%
2024-10-31	27.070000	27.1000	26.935000	26.9900	-0.037%	10,959	+25.898%
2024-10-30	27.200000	27.2500	26.900000	27.0000	+0.372%	12,255	+25.852%
2024-10-29	26.805000	26.9900	26.805000	26.9000	+0.336%	3,281	+26.320%
2024-10-28	26.000000	27.2600	26.000000	26.8100	+4.117%	23,273	+26.744%
2024-10-25	24.610000	26.0250	24.610000	25.7500	+4.632%	19,363	+31.961%
2024-10-24	24.200000	24.6100	24.200000	24.6100	+1.047%	11,241	+38.074%
2024-10-23	24.325000	24.3750	24.325000	24.3550	+0.185%	1,736	+39.520%
2024-10-22	24.400000	24.4300	24.085400	24.3100	-0.450%	3,880	+39.778%
2024-10-21	24.300000	24.7300	24.300000	24.4200	-0.286%	2,083	+39.148%
2024-10-18	24.700000	24.7000	24.390000	24.4900	+0.164%	2,492	+38.751%
2024-10-17	24.619600	24.6196	24.400000	24.4500	-0.610%	11,495	+38.978%
2024-10-16	24.780000	24.7800	24.500000	24.6000	+1.193%	4,240	+38.130%
2024-10-15	24.740000	24.7500	24.310000	24.3100	-0.410%	4,434	+39.778%
2024-10-14	24.210000	24.9500	24.210000	24.4100	+1.581%	5,897	+39.205%
2024-10-11	23.790000	24.1800	23.790000	24.0300	+0.628%	13,747	+41.407%
2024-10-10	23.850000	23.8800	23.550000	23.8800	+0.210%	5,616	+42.295%
2024-10-09	23.600000	23.8650	23.600000	23.8300	+0.591%	3,824	+42.593%
2024-10-08	23.630000	23.8000	23.480000	23.6900	-0.211%	4,941	+43.436%
2024-10-07	23.754900	23.8600	23.740000	23.7400	-0.669%	1,165	+43.134%
2024-10-04	23.430000	23.9399	23.430000	23.9000	+2.355%	1,916	+42.176%
2024-10-03	23.640000	23.9500	23.152000	23.3500	-1.684%	12,548	+45.525%
2024-10-02	23.600000	23.7800	23.590000	23.7500	+0.042%	4,666	+43.074%
2024-10-01	23.740000	23.7400	23.740000	23.7400	-0.294%	632	+43.134%
2024-09-30	23.900000	24.4900	23.600000	23.8100	-0.377%	16,734	+42.713%
2024-09-27	23.750000	23.9000	23.650000	23.9000	+0.210%	9,469	+42.176%
2024-09-26	23.640000	23.9000	23.620000	23.8500	+0.210%	6,020	+42.474%
2024-09-25	23.790000	23.8000	23.790000	23.8000	-0.126%	1,228	+42.773%
2024-09-24	23.750000	23.9200	23.700100	23.8300	-0.418%	2,998	+42.593%
2024-09-23	23.610000	23.9600	23.600000	23.9300	+0.335%	3,443	+41.997%
2024-09-20	23.820000	23.8500	23.520000	23.8500	-0.126%	9,890	+42.474%
2024-09-19	23.800000	24.0500	23.740000	23.8800	+1.617%	3,366	+42.295%
2024-09-18	23.500000	23.8000	23.500000	23.5000	-1.426%	4,439	+44.596%
2024-09-17	23.780000	24.1200	23.700000	23.8400	-0.209%	9,985	+42.534%
2024-09-16	23.421000	23.8900	23.400000	23.8900	+2.050%	18,366	+42.235%
2024-09-13	23.450000	23.8500	23.280000	23.4100	-0.043%	5,918	+45.152%
2024-09-12	23.260000	23.4200	23.145000	23.4200	0.000%	3,684	+45.090%
2024-09-11	23.250000	23.4200	23.250000	23.4200	0.000%	2,766	+45.090%
2024-09-10	23.002000	23.4200	23.002000	23.4200	+0.601%	3,003	+45.090%
2024-09-09	23.260000	23.4800	23.260000	23.2800	-0.555%	2,080	+45.962%
2024-09-06	23.550000	23.5500	23.350100	23.4100	-0.425%	2,303	+45.152%
2024-09-05	23.880000	23.9000	23.300000	23.5100	-1.591%	17,933	+44.534%
2024-09-04	23.910000	23.9100	23.663000	23.8900	-0.042%	10,979	+42.235%
2024-09-03	23.780000	23.9500	23.750000	23.9000	-0.417%	5,133	+42.176%
2024-08-30	23.620000	24.5000	23.600000	24.0000	+0.798%	3,551	+41.583%
2024-08-29	23.600000	24.1700	23.600000	23.8100	+1.104%	9,086	+42.713%
2024-08-28	23.360000	23.5500	23.360000	23.5500	+0.900%	2,452	+44.289%
2024-08-27	23.375000	23.3750	22.630000	23.3400	+0.086%	9,776	+45.587%
2024-08-26	23.320000	23.5000	23.100000	23.3200	-0.512%	9,015	+45.712%
2024-08-23	23.490000	23.5800	23.355000	23.4400	+0.214%	4,474	+44.966%
2024-08-22	23.470000	23.5000	23.250000	23.3900	-0.256%	7,106	+45.276%
2024-08-21	22.860000	23.4500	22.855000	23.4500	+1.957%	11,248	+44.904%
2024-08-20	22.840000	23.1500	22.355000	23.0000	-0.734%	12,662	+47.739%
2024-08-19	22.990000	23.1700	22.855000	23.1700	+0.740%	8,627	+46.655%
2024-08-16	22.697400	23.0000	22.697400	22.9999	+1.098%	1,389	+47.740%
2024-08-15	22.310000	23.0600	22.000000	22.7500	+1.563%	16,469	+49.363%
2024-08-14	21.810000	22.4850	21.810000	22.4000	-0.797%	1,693	+51.696%
2024-08-13	23.120000	23.4900	21.800000	22.5800	-2.840%	55,990	+50.487%
2024-08-12	23.010000	23.9900	22.405000	23.2400	+0.086%	20,424	+46.213%
2024-08-09	22.313800	23.2200	21.850000	23.2200	+1.842%	7,469	+46.339%