Dark

GABC
German American Bancorp, Inc.
stock NASDAQ

At Close

Jul 21, 2026 3:59:28 PM EDT

47.96USD-1.042%(-0.50)195,816

39.31Bid 56.59Ask 17.28Spread

Pre-market

0.00USD-100.000%(-48.46)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

47.99USD+0.073%(+0.03)50,289

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	48.4500	48.450000	47.7600	47.9600	-1.032%	195,816	0.000%
2026-07-20	48.3700	48.680000	48.2100	48.4600	-0.226%	117,612	-1.032%
2026-07-17	48.8500	49.270000	48.1400	48.5700	-1.561%	181,664	-1.256%
2026-07-16	47.9500	49.390000	47.6900	49.3400	+3.157%	170,726	-2.797%
2026-07-15	47.2800	48.110000	47.2800	47.8300	+1.335%	132,581	+0.272%
2026-07-14	47.3700	47.710000	44.8500	47.2000	-0.359%	119,527	+1.610%
2026-07-13	46.9700	47.600000	46.9600	47.3700	+0.852%	131,879	+1.246%
2026-07-10	46.6300	47.125000	45.5101	46.9700	+0.535%	121,487	+2.108%
2026-07-09	46.4800	47.020000	46.4800	46.7200	+0.322%	106,897	+2.654%
2026-07-08	47.5700	47.570000	46.4300	46.5700	-2.287%	204,963	+2.985%
2026-07-07	47.5200	47.880000	47.2900	47.6600	+0.379%	202,474	+0.629%
2026-07-06	47.5200	48.240000	47.1700	47.4800	-0.252%	126,109	+1.011%
2026-07-02	48.1100	48.345000	47.2950	47.6000	-0.957%	180,279	+0.756%
2026-07-01	47.6500	48.490000	47.6100	48.0600	+1.264%	228,949	-0.208%
2026-06-30	47.0700	47.720000	46.6650	47.4600	+0.829%	204,792	+1.054%
2026-06-29	47.4300	47.460000	46.8900	47.0700	-1.217%	262,069	+1.891%
2026-06-26	47.0400	48.040000	46.7150	47.6500	+1.794%	1,019,905	+0.651%
2026-06-25	48.9400	48.940000	46.5100	46.8100	+0.645%	148,939	+2.457%
2026-06-24	45.9700	46.700000	45.8200	46.5100	+1.307%	173,436	+3.118%
2026-06-23	45.4000	46.080000	45.1850	45.9100	+1.302%	159,494	+4.465%
2026-06-22	44.9900	45.700000	44.6650	45.3200	+0.733%	152,121	+5.825%
2026-06-18	45.1300	45.590000	44.7300	44.9900	+0.671%	326,369	+6.601%
2026-06-17	45.2600	45.730000	44.3250	44.6900	-1.520%	137,020	+7.317%
2026-06-16	45.1300	45.560000	44.7300	45.3800	+0.912%	172,197	+5.685%
2026-06-15	45.9950	46.070000	44.7900	44.9700	-2.047%	134,933	+6.649%
2026-06-12	45.6900	46.390000	45.4450	45.9100	+1.369%	133,577	+4.465%
2026-06-11	45.8500	45.980000	44.8200	45.2900	-0.745%	206,828	+5.895%
2026-06-10	44.9200	45.890000	44.8400	45.6300	+1.535%	215,923	+5.106%
2026-06-09	44.6500	45.579900	44.6500	44.9400	+1.216%	136,197	+6.720%
2026-06-08	44.4500	44.880000	44.2850	44.4000	+0.271%	145,015	+8.018%
2026-06-05	43.5900	44.660000	43.5900	44.2800	+1.304%	136,088	+8.311%
2026-06-04	43.1800	43.920000	43.1600	43.7100	+2.413%	194,239	+9.723%
2026-06-03	43.4100	43.430000	42.6400	42.6800	-2.535%	118,083	+12.371%
2026-06-02	42.9900	43.960000	42.9900	43.7900	+1.389%	131,338	+9.523%
2026-06-01	43.4200	43.540000	42.7650	43.1900	-1.212%	102,380	+11.044%
2026-05-29	43.3400	43.890000	43.1400	43.7200	+0.714%	158,435	+9.698%
2026-05-28	43.4800	43.480000	42.9150	43.4100	-0.161%	119,208	+10.481%
2026-05-27	43.8500	44.100000	43.2800	43.4800	-0.844%	99,367	+10.304%
2026-05-26	43.3400	44.010000	43.3200	43.8500	+1.340%	109,813	+9.373%
2026-05-22	43.4500	43.585000	43.1550	43.2700	-0.254%	100,256	+10.839%
2026-05-21	42.6600	43.420000	42.3500	43.3800	+0.743%	193,335	+10.558%
2026-05-20	42.6000	43.535000	42.5400	43.0600	+0.938%	110,754	+11.379%
2026-05-19	42.4500	42.940000	41.9250	42.6600	+0.306%	80,352	+12.424%
2026-05-18	41.7100	42.580000	41.7100	42.5300	+2.137%	71,266	+12.767%
2026-05-15	42.0500	42.225000	41.4900	41.6400	-1.420%	61,678	+15.178%
2026-05-14	42.5000	43.080000	42.1800	42.2400	+0.071%	81,556	+13.542%
2026-05-13	42.4300	42.925000	42.0100	42.2100	-0.846%	127,486	+13.622%
2026-05-12	43.0900	43.090000	42.0000	42.5700	-0.885%	137,424	+12.661%
2026-05-11	43.6300	43.780000	42.7750	42.9500	-1.468%	69,483	+11.665%
2026-05-08	43.8100	43.920000	43.3900	43.5900	-1.112%	73,498	+10.025%
2026-05-07	43.9000	44.335000	43.7750	44.0800	+0.823%	106,255	+8.802%
2026-05-06	43.8500	44.160000	43.5500	43.7200	+0.552%	80,253	+9.698%
2026-05-05	42.7500	43.640000	42.7300	43.4800	+1.874%	87,872	+10.304%
2026-05-04	43.1700	43.575000	42.5900	42.6800	-1.704%	119,682	+12.371%
2026-05-01	43.1000	43.785000	42.5950	43.4200	+0.813%	85,156	+10.456%
2026-04-30	42.7400	43.320000	42.3200	43.0700	+0.070%	112,224	+11.354%
2026-04-29	43.0000	43.500000	42.7600	43.0400	-0.440%	135,402	+11.431%
2026-04-28	44.2600	44.795000	43.2200	43.2300	-1.593%	168,182	+10.941%
2026-04-27	43.3900	44.155000	42.2500	43.9300	+0.919%	119,442	+9.174%
2026-04-24	43.4200	43.760000	43.2200	43.5300	-0.183%	104,271	+10.177%
2026-04-23	43.3800	44.555000	43.3000	43.6100	+0.949%	104,320	+9.975%
2026-04-22	43.4500	43.615000	43.0800	43.2000	-0.300%	87,721	+11.019%
2026-04-21	44.4000	44.500000	43.2700	43.3300	-1.857%	118,214	+10.685%
2026-04-20	44.0600	44.460000	43.9100	44.1500	+0.023%	83,780	+8.630%
2026-04-17	43.6900	44.760000	43.6601	44.1400	+2.247%	138,350	+8.654%
2026-04-16	43.3000	43.395000	43.0350	43.1700	-0.873%	91,480	+11.096%
2026-04-15	43.8900	44.150000	43.3250	43.5500	-0.933%	136,200	+10.126%
2026-04-14	43.6500	44.060000	43.1000	43.9600	+0.365%	130,279	+9.099%
2026-04-13	43.8200	43.890000	42.7900	43.8000	-0.568%	118,846	+9.498%
2026-04-10	44.3200	44.320000	43.6600	44.0500	-0.855%	141,943	+8.876%
2026-04-09	43.5700	44.530000	43.5700	44.4300	+1.207%	184,811	+7.945%
2026-04-08	43.8400	44.210000	43.5950	43.9000	+1.856%	204,148	+9.248%
2026-04-07	42.4400	43.150000	42.4400	43.1000	+0.890%	163,731	+11.276%
2026-04-06	42.4700	42.890000	42.2301	42.7200	+0.211%	99,344	+12.266%
2026-04-02	41.9300	42.680000	41.7300	42.6300	+0.828%	129,934	+12.503%
2026-04-01	42.0600	42.520000	41.7400	42.2800	+1.173%	102,178	+13.434%
2026-03-31	41.7700	42.100000	41.2700	41.7900	+0.869%	147,219	+14.764%
2026-03-30	41.3700	41.550000	41.0700	41.4300	+0.583%	120,956	+15.762%
2026-03-27	41.3000	41.470000	41.1250	41.1900	-0.843%	174,101	+16.436%
2026-03-26	40.9000	41.640000	40.9000	41.5400	+0.752%	219,076	+15.455%
2026-03-25	41.6900	41.850000	41.0300	41.2300	-0.218%	148,228	+16.323%
2026-03-24	41.0500	42.052500	40.9850	41.3200	-0.506%	163,913	+16.070%
2026-03-23	41.6700	42.180000	41.0100	41.5300	+2.417%	278,258	+15.483%
2026-03-20	40.6900	40.950000	40.3050	40.5500	+1.833%	1,451,417	+18.274%
2026-03-19	38.8100	40.150000	38.7700	39.8200	+1.894%	231,937	+20.442%
2026-03-18	39.3700	39.590000	38.7450	39.0800	-1.686%	185,876	+22.723%
2026-03-17	40.5500	40.610000	39.4850	39.7500	-1.267%	183,811	+20.654%
2026-03-16	40.3800	40.585000	39.9850	40.2600	+0.474%	105,188	+19.126%
2026-03-13	40.2900	40.640000	39.6000	40.0700	+0.062%	103,092	+19.691%
2026-03-12	39.1000	40.085000	39.1000	40.0450	+0.363%	127,787	+19.765%
2026-03-11	40.1100	40.110000	39.5500	39.9000	-1.017%	93,242	+20.201%
2026-03-10	40.0400	40.720000	39.5300	40.3100	+0.674%	151,250	+18.978%
2026-03-09	39.5200	40.310000	38.6450	40.0400	-0.175%	197,487	+19.780%
2026-03-06	39.7400	40.110000	39.4200	40.1100	-1.715%	155,209	+19.571%
2026-03-05	41.3200	41.320000	40.3000	40.8100	-1.828%	115,447	+17.520%
2026-03-04	41.7600	42.090000	41.3600	41.5700	+0.145%	95,786	+15.372%
2026-03-03	41.0600	41.750000	40.6400	41.5100	-0.978%	156,628	+15.538%
2026-03-02	40.8500	42.215000	40.7200	41.9200	+1.403%	110,512	+14.408%
2026-02-27	41.9700	42.995000	41.1500	41.3400	-2.981%	179,898	+16.014%
2026-02-26	42.8300	43.440000	42.1200	42.6100	-0.070%	82,935	+12.556%
2026-02-25	42.4800	42.740000	41.9500	42.6400	+1.235%	78,618	+12.477%
2026-02-24	42.1900	42.320000	41.8350	42.1200	+0.310%	88,363	+13.865%
2026-02-23	43.4700	43.690000	41.7500	41.9900	-3.847%	114,850	+14.218%
2026-02-20	43.2400	43.775000	42.9450	43.6700	+1.158%	99,665	+9.824%
2026-02-19	42.8500	43.255000	42.6450	43.1700	-0.046%	83,224	+11.096%
2026-02-18	43.4700	43.980000	43.0100	43.1900	-0.872%	74,969	+11.044%
2026-02-17	43.3000	43.730000	43.2700	43.5700	+0.856%	72,803	+10.076%
2026-02-13	43.0600	43.310000	42.4650	43.2000	+0.325%	83,687	+11.019%
2026-02-12	43.5300	43.980000	42.4300	43.0600	0.000%	131,580	+11.379%
2026-02-11	43.5900	44.090000	42.9900	43.0600	-0.462%	145,475	+11.379%
2026-02-10	43.8900	44.090000	43.0000	43.2600	-1.905%	97,190	+10.865%
2026-02-09	44.2000	44.530000	43.8850	44.1000	-0.609%	113,066	+8.753%
2026-02-06	44.7800	45.000000	44.2900	44.3700	+0.113%	150,270	+8.091%
2026-02-05	44.1500	44.800000	43.6550	44.3200	+0.203%	150,034	+8.213%
2026-02-04	43.4600	44.385000	42.9600	44.2300	+2.574%	204,701	+8.433%
2026-02-03	43.0000	44.000000	42.1000	43.1200	-0.185%	184,013	+11.224%
2026-02-02	42.2200	43.350000	41.9900	43.2000	+2.686%	156,103	+11.019%
2026-01-30	41.3600	42.170000	41.0450	42.0700	+1.252%	176,306	+14.000%
2026-01-29	41.0000	42.050000	41.0000	41.5500	+2.139%	328,665	+15.427%
2026-01-28	42.0600	42.130000	40.6200	40.6800	-3.281%	131,031	+17.896%
2026-01-27	41.3200	42.840000	41.3200	42.0600	+3.647%	190,438	+14.028%
2026-01-26	40.3800	40.730000	39.7400	40.5800	+0.820%	99,506	+18.186%
2026-01-23	41.3200	41.395000	40.0000	40.2500	-3.268%	97,720	+19.155%
2026-01-22	41.5800	42.215000	41.4800	41.6100	+0.024%	130,890	+15.261%
2026-01-21	40.0200	41.785000	40.0200	41.6000	+4.549%	140,273	+15.288%
2026-01-20	39.8000	40.095000	39.6000	39.7900	-1.290%	81,467	+20.533%
2026-01-16	40.6000	40.735000	40.2100	40.3100	-0.910%	116,973	+18.978%
2026-01-15	39.8700	40.940000	39.8700	40.6800	+2.032%	92,535	+17.896%
2026-01-14	39.1000	39.880000	38.9900	39.8700	+1.969%	108,706	+20.291%
2026-01-13	39.3900	39.470000	38.9500	39.1000	-0.812%	94,723	+22.660%
2026-01-12	40.0000	40.090000	39.2241	39.4200	-2.013%	108,235	+21.664%
2026-01-09	40.5800	40.835000	40.1950	40.2300	-0.960%	125,473	+19.215%
2026-01-08	39.1200	40.775000	39.1200	40.6200	+3.359%	190,993	+18.070%
2026-01-07	39.7300	39.730000	39.1100	39.3000	-1.082%	84,641	+22.036%
2026-01-06	39.3400	39.840000	39.0200	39.7300	+0.354%	129,278	+20.715%
2026-01-05	38.7400	40.140000	38.7400	39.5900	+1.826%	189,165	+21.142%
2026-01-02	39.2100	39.695000	38.5500	38.8800	-0.766%	144,907	+23.354%
2025-12-31	39.7400	39.830000	39.1400	39.1800	-1.235%	152,480	+22.409%
2025-12-30	39.9600	40.040000	39.6236	39.6700	-0.726%	105,760	+20.897%
2025-12-29	40.1700	40.270000	39.6850	39.9600	-0.399%	93,735	+20.020%
2025-12-26	39.9800	40.180000	39.8500	40.1200	+0.476%	103,198	+19.541%
2025-12-24	40.0000	40.280000	39.8150	39.9300	-0.399%	58,821	+20.110%
2025-12-23	40.2800	40.520000	40.0650	40.0900	-0.890%	79,563	+19.631%
2025-12-22	40.7400	40.960000	40.3864	40.4500	-0.590%	90,787	+18.566%
2025-12-19	41.3300	41.415000	40.4350	40.6900	-1.857%	263,939	+17.867%
2025-12-18	41.4500	41.650000	41.1600	41.4600	+0.290%	118,920	+15.678%
2025-12-17	41.1400	41.590000	41.1400	41.3400	+0.267%	123,270	+16.014%
2025-12-16	41.6800	41.750000	41.2300	41.2300	-1.103%	165,160	+16.323%
2025-12-15	41.1800	41.820000	40.9000	41.6900	+1.907%	226,431	+15.040%
2025-12-12	40.8700	41.150000	40.6600	40.9100	+0.049%	168,776	+17.233%
2025-12-11	40.5000	41.095100	40.5000	40.8900	+0.963%	125,213	+17.290%
2025-12-10	39.6500	40.850000	39.6500	40.5000	+2.144%	240,975	+18.420%
2025-12-09	39.5200	40.160000	39.3400	39.6500	+0.202%	138,147	+20.958%
2025-12-08	39.8400	39.840000	39.2400	39.5700	-0.126%	137,980	+21.203%
2025-12-05	39.9200	40.090000	39.5600	39.6200	-1.197%	127,694	+21.050%
2025-12-04	40.0200	40.340000	39.8100	40.1000	-0.323%	165,202	+19.601%
2025-12-03	39.6200	40.310000	39.4550	40.2300	+1.977%	195,384	+19.215%
2025-12-02	39.9500	39.975000	39.3000	39.4500	-0.580%	164,464	+21.572%
2025-12-01	39.5400	40.040000	39.5400	39.6800	-0.050%	113,597	+20.867%
2025-11-28	39.8700	40.200000	39.5900	39.7000	-0.601%	59,366	+20.806%
2025-11-26	39.9900	40.240000	39.7800	39.9400	-0.721%	91,011	+20.080%
2025-11-25	39.2400	40.370000	39.2400	40.2300	+2.995%	103,174	+19.215%
2025-11-24	39.2500	39.310000	38.9100	39.0600	-0.813%	127,695	+22.785%
2025-11-21	38.1500	39.725000	38.1500	39.3800	+3.305%	142,977	+21.788%
2025-11-20	38.3400	39.349900	38.0050	38.1200	+0.342%	114,353	+25.813%
2025-11-19	38.1900	38.551700	37.7300	37.9900	-0.367%	153,092	+26.244%
2025-11-18	38.1300	38.570000	38.0700	38.1300	+0.026%	52,114	+25.780%
2025-11-17	39.2400	39.320000	38.0970	38.1200	-2.780%	78,652	+25.813%
2025-11-14	39.3800	39.470000	38.6800	39.2100	-0.759%	116,486	+22.316%
2025-11-13	39.2000	39.710000	39.0300	39.5100	+0.228%	75,875	+21.387%
2025-11-12	39.5000	39.950000	39.2900	39.4200	-0.177%	96,294	+21.664%
2025-11-11	39.6400	39.775000	39.2150	39.4900	-0.076%	57,670	+21.448%
2025-11-10	39.5400	39.950000	38.9100	39.5200	-0.378%	53,426	+21.356%
2025-11-07	39.3700	39.790000	39.3300	39.6700	+0.660%	78,039	+20.897%
2025-11-06	39.8400	39.840000	39.4000	39.4100	-1.030%	72,681	+21.695%
2025-11-05	39.0900	39.959900	39.0900	39.8200	+1.867%	80,450	+20.442%
2025-11-04	38.8200	39.220000	38.6100	39.0900	+0.334%	51,852	+22.691%
2025-11-03	38.3500	39.000000	38.0850	38.9600	+1.090%	100,124	+23.101%
2025-10-31	38.4200	38.930000	38.1001	38.5400	-0.696%	94,596	+24.442%
2025-10-30	38.7700	39.715000	38.7700	38.8100	-0.103%	66,626	+23.576%
2025-10-29	39.9700	40.510000	38.6450	38.8500	-3.406%	115,128	+23.449%
2025-10-28	39.4500	40.740000	39.2000	40.2200	+2.694%	174,324	+19.244%
2025-10-27	39.3000	39.480000	39.0094	39.1650	-0.369%	103,707	+22.456%
2025-10-24	38.9400	39.360000	38.5900	39.3100	+1.892%	71,514	+22.005%
2025-10-23	39.0600	39.245400	38.5100	38.5800	-1.305%	68,096	+24.313%
2025-10-22	38.8300	39.460000	38.8300	39.0900	+0.799%	82,259	+22.691%
2025-10-21	38.7600	39.170000	38.7450	38.7800	-0.462%	76,631	+23.672%
2025-10-20	38.2900	39.000000	38.1900	38.9600	+2.070%	85,936	+23.101%
2025-10-17	37.9400	38.450000	37.7200	38.1700	+1.381%	110,228	+25.648%
2025-10-16	38.7900	38.825000	37.4000	37.6500	-3.288%	178,079	+27.384%
2025-10-15	39.4900	39.490000	38.6542	38.9300	-0.891%	74,088	+23.195%
2025-10-14	37.7800	39.460000	37.7800	39.2800	+3.260%	97,234	+22.098%
2025-10-13	37.8200	38.110000	37.1900	38.0400	+1.657%	124,139	+26.078%
2025-10-10	38.4100	38.905000	37.3500	37.4200	-2.704%	114,208	+28.167%
2025-10-09	38.6800	38.720000	38.3200	38.4600	-0.800%	68,332	+24.701%
2025-10-08	39.0900	39.090000	38.6500	38.7700	-0.411%	60,878	+23.704%
2025-10-07	39.5000	39.800000	38.8900	38.9300	-1.368%	97,601	+23.195%
2025-10-06	39.3200	39.730000	38.8700	39.4700	+0.869%	124,830	+21.510%
2025-10-03	38.9700	39.850000	38.9400	39.1300	+0.851%	93,322	+22.566%
2025-10-02	38.8600	38.960000	38.4600	38.8000	-0.538%	149,949	+23.608%
2025-10-01	38.9700	39.432500	38.6400	39.0100	-0.662%	98,312	+22.943%
2025-09-30	39.1500	39.380000	38.9350	39.2700	-0.076%	94,570	+22.129%
2025-09-29	39.9900	39.990000	39.2000	39.3000	-1.725%	85,735	+22.036%
2025-09-26	40.0300	40.407200	39.8300	39.9900	-0.050%	81,802	+19.930%
2025-09-25	40.0300	40.370000	39.8450	40.0100	-0.374%	95,854	+19.870%
2025-09-24	40.0000	40.330000	40.0000	40.1600	+0.275%	97,952	+19.422%
2025-09-23	40.2100	40.905000	40.0300	40.0500	-0.670%	109,666	+19.750%
2025-09-22	40.5100	40.710000	40.1850	40.3200	-1.176%	116,031	+18.948%
2025-09-19	41.4800	41.480000	40.7200	40.8000	-1.592%	260,908	+17.549%
2025-09-18	40.6000	41.590000	40.4150	41.4600	+2.522%	127,508	+15.678%
2025-09-17	40.6700	41.370000	40.2000	40.4400	-0.049%	180,775	+18.595%
2025-09-16	40.8000	40.930000	40.0900	40.4600	-1.100%	134,790	+18.537%
2025-09-15	41.0300	41.300000	40.5950	40.9100	0.000%	192,334	+17.233%
2025-09-12	40.9300	41.050000	40.5310	40.9100	-0.171%	91,299	+17.233%
2025-09-11	40.9300	41.130000	40.4000	40.9800	+0.614%	91,873	+17.033%
2025-09-10	40.7600	41.005000	40.6650	40.7300	-0.220%	86,249	+17.751%
2025-09-09	41.6400	41.850000	40.7000	40.8200	-2.344%	118,089	+17.491%
2025-09-08	41.3400	41.810000	40.9000	41.8000	+1.235%	127,170	+14.737%
2025-09-05	41.8400	42.130000	41.1000	41.2900	-1.054%	90,136	+16.154%
2025-09-04	41.4100	41.730000	41.2300	41.7300	+1.200%	126,189	+14.929%
2025-09-03	41.0200	41.625000	40.7100	41.2350	-0.061%	121,163	+16.309%
2025-09-02	41.3600	41.600000	40.9900	41.2600	-1.245%	140,357	+16.238%
2025-08-29	42.1100	42.345000	41.7250	41.7800	-0.429%	81,615	+14.792%
2025-08-28	42.1400	42.160000	41.7400	41.9600	+0.072%	109,942	+14.299%
2025-08-27	41.8600	42.400000	41.8150	41.9300	-0.024%	133,338	+14.381%
2025-08-26	41.3400	42.100000	41.0201	41.9400	+1.427%	138,934	+14.354%
2025-08-25	41.7200	41.765000	41.3500	41.3500	-1.053%	63,966	+15.985%
2025-08-22	40.2000	41.940000	39.9600	41.7900	+4.737%	170,164	+14.764%
2025-08-21	39.9300	40.430000	39.7800	39.9000	-0.573%	74,452	+20.201%
2025-08-20	40.1300	40.660000	39.9000	40.1300	+0.275%	104,273	+19.512%
2025-08-19	39.8800	40.306665	39.7800	40.0200	+0.427%	118,523	+19.840%
2025-08-18	39.3300	39.940000	39.2265	39.8500	+1.296%	93,839	+20.351%
2025-08-15	40.1500	40.150000	39.3400	39.3400	-1.748%	221,153	+21.912%
2025-08-14	39.8500	40.285000	39.6450	40.0400	-0.621%	84,765	+19.780%
2025-08-13	39.7000	40.350000	39.6900	40.2900	+2.078%	105,214	+19.037%
2025-08-12	38.4300	39.490000	38.4300	39.4700	+3.352%	95,640	+21.510%
2025-08-11	38.2700	38.270000	37.8600	38.1900	0.000%	64,737	+25.583%
2025-08-08	38.1600	38.349100	38.0021	38.1900	-0.026%	55,403	+25.583%
2025-08-07	38.8600	38.860000	38.2000	38.2000	-1.088%	87,916	+25.550%
2025-08-06	38.4900	38.900000	38.3200	38.6200	+0.547%	116,293	+24.184%
2025-08-05	37.9500	38.430000	37.4000	38.4100	+1.319%	154,652	+24.863%
2025-08-04	37.7100	38.050000	37.4500	37.9100	+0.798%	87,570	+26.510%
2025-08-01	38.1400	38.140000	36.5646	37.6100	-2.108%	130,268	+27.519%
2025-07-31	38.5400	39.320000	38.0700	38.4200	-1.081%	134,667	+24.831%
2025-07-30	40.1900	40.500000	38.7400	38.8400	-3.383%	106,519	+23.481%
2025-07-29	40.6000	40.805000	40.1000	40.2000	+0.075%	113,805	+19.303%
2025-07-28	39.9300	40.350000	39.6200	40.1700	+0.626%	96,370	+19.393%
2025-07-25	39.8800	39.940000	39.4600	39.9200	-0.075%	122,411	+20.140%
2025-07-24	40.3700	40.695000	39.8300	39.9500	-1.770%	91,913	+20.050%
2025-07-23	41.0000	41.000000	40.3050	40.6700	-0.221%	78,423	+17.925%
2025-07-22	40.7600	41.300000	40.7500	40.7600	-0.196%	122,006	+17.664%
2025-07-21	40.8700	41.360000	40.5900	40.8400	-0.073%	94,160	+17.434%
2025-07-18	41.0500	41.150000	40.3948	40.8700	+0.196%	127,941	+17.348%
2025-07-17	40.1000	40.870000	36.9200	40.7900	+1.543%	143,891	+17.578%
2025-07-16	39.7500	40.330000	38.7400	40.1700	+1.337%	156,971	+19.393%
2025-07-15	40.9600	40.960000	39.5800	39.6400	-3.223%	144,225	+20.989%
2025-07-14	40.3200	41.030000	38.6850	40.9600	+1.461%	118,825	+17.090%
2025-07-11	40.8000	41.010000	40.3000	40.3700	-1.800%	123,465	+18.801%
2025-07-10	40.7000	41.300000	40.7000	41.1100	+0.538%	116,782	+16.663%
2025-07-09	41.2100	41.210000	40.5050	40.8900	-0.147%	96,108	+17.290%
2025-07-08	40.8900	41.210000	40.8000	40.9500	+0.269%	218,729	+17.118%
2025-07-07	40.4300	41.000000	40.3200	40.8400	+0.319%	213,408	+17.434%
2025-07-03	40.4400	40.880000	40.1600	40.7100	+1.243%	75,444	+17.809%
2025-07-02	39.5600	40.250000	39.5600	40.2100	+0.676%	197,851	+19.274%
2025-07-01	38.4500	40.160000	38.4500	39.9400	+3.713%	168,158	+20.080%
2025-06-30	39.3400	39.430000	37.8400	38.5100	-1.484%	132,938	+24.539%
2025-06-27	39.2000	39.450000	38.9000	39.0900	-0.255%	1,420,775	+22.691%
2025-06-26	38.3900	39.250000	38.3400	39.1900	+2.190%	128,055	+22.378%
2025-06-25	38.2900	38.600000	37.7286	38.3500	-0.312%	149,418	+25.059%
2025-06-24	38.0800	38.550000	38.0250	38.4700	+1.665%	204,612	+24.669%
2025-06-23	36.7600	37.850000	36.6500	37.8400	+2.603%	183,716	+26.744%
2025-06-20	37.0700	37.395000	36.6800	36.8800	+0.217%	448,730	+30.043%
2025-06-18	36.7100	37.095000	36.5500	36.8000	-0.163%	183,748	+30.326%
2025-06-17	36.7200	37.030000	36.6550	36.8600	-0.244%	193,962	+30.114%
2025-06-16	37.6900	38.070000	36.8650	36.9500	-1.124%	158,775	+29.797%
2025-06-13	37.9300	38.170000	37.2901	37.3700	-2.657%	118,326	+28.338%
2025-06-12	38.3300	38.460000	38.0900	38.3900	-0.415%	101,237	+24.928%
2025-06-11	39.0500	39.200000	38.4700	38.5500	-0.951%	105,096	+24.410%
2025-06-10	38.4700	39.165000	38.3650	38.9200	+1.381%	114,030	+23.227%
2025-06-09	38.4600	38.785000	37.9850	38.3900	+0.366%	144,947	+24.928%
2025-06-06	38.0600	38.300000	37.2407	38.2500	+1.783%	108,050	+25.386%
2025-06-05	37.6600	37.970000	36.9700	37.5800	-0.265%	87,654	+27.621%
2025-06-04	37.9300	38.000000	37.6400	37.6800	-0.894%	107,769	+27.282%
2025-06-03	37.6900	38.235000	37.5400	38.0200	+0.609%	108,803	+26.144%
2025-06-02	38.0600	38.210000	37.0100	37.7900	-1.112%	128,546	+26.912%
2025-05-30	38.2800	38.580000	38.1500	38.2150	-0.378%	131,721	+25.500%
2025-05-29	38.4700	39.050000	37.9150	38.3600	-0.390%	102,750	+25.026%
2025-05-28	38.6100	38.870000	38.3500	38.5100	-0.542%	93,501	+24.539%
2025-05-27	38.3300	38.890000	37.9300	38.7200	+2.164%	111,702	+23.864%
2025-05-23	37.4700	38.160000	37.1100	37.9000	-0.263%	129,028	+26.544%
2025-05-22	38.2100	38.755000	37.5050	38.0000	-1.067%	84,538	+26.211%
2025-05-21	39.4000	40.010000	38.3900	38.4100	-3.298%	104,543	+24.863%
2025-05-20	39.7100	40.010000	39.0600	39.7200	-0.176%	78,654	+20.745%
2025-05-19	39.3200	39.830000	39.2150	39.7900	+0.658%	107,873	+20.533%
2025-05-16	39.8300	40.030000	39.3001	39.5300	-0.878%	102,251	+21.326%
2025-05-15	39.4900	39.950000	39.4700	39.8800	+1.013%	73,256	+20.261%
2025-05-14	39.5600	39.870000	39.3600	39.4800	-0.579%	103,087	+21.479%
2025-05-13	39.8000	40.040000	39.4000	39.7100	+0.252%	117,216	+20.776%
2025-05-12	39.9200	40.200000	39.5500	39.6100	+2.088%	122,573	+21.081%
2025-05-09	38.8200	39.000000	38.4650	38.8000	-0.742%	79,121	+23.608%
2025-05-08	38.5300	39.280000	38.5000	39.0900	+1.717%	85,947	+22.691%
2025-05-07	38.7300	39.135000	38.2500	38.4300	+0.078%	111,840	+24.798%
2025-05-06	37.6200	38.740000	37.6200	38.4000	-0.441%	116,582	+24.896%
2025-05-05	38.4600	39.010000	38.0000	38.5700	-0.721%	80,240	+24.345%
2025-05-02	38.4300	39.120000	38.1295	38.8500	+2.507%	93,238	+23.449%
2025-05-01	37.8500	38.192500	37.2300	37.9000	-0.026%	86,070	+26.544%
2025-04-30	37.2500	38.130000	36.7450	37.9100	+0.477%	145,282	+26.510%
2025-04-29	36.7700	37.930000	36.4800	37.7300	+2.611%	144,166	+27.114%
2025-04-28	36.6700	36.990000	36.3900	36.7700	+0.685%	108,861	+30.432%
2025-04-25	36.6500	36.650000	36.1000	36.5200	-1.297%	70,537	+31.325%
2025-04-24	36.6100	37.090000	36.3400	37.0000	+0.708%	111,851	+29.622%
2025-04-23	36.8000	37.500000	36.4300	36.7400	+0.990%	124,457	+30.539%
2025-04-22	35.0400	36.625000	35.0400	36.3800	+2.943%	137,559	+31.831%
2025-04-21	35.2700	35.480000	35.1700	35.3400	-0.786%	114,771	+35.710%
2025-04-17	35.4100	36.199900	35.4100	35.6200	+0.169%	97,149	+34.643%
2025-04-16	35.2500	35.892400	35.0100	35.5600	+0.765%	87,836	+34.871%
2025-04-15	34.7500	35.990000	34.6400	35.2900	+2.112%	154,717	+35.903%
2025-04-14	34.5100	34.740000	33.9800	34.5600	+0.319%	88,543	+38.773%
2025-04-11	34.5100	35.270000	33.8500	34.4500	+0.379%	79,349	+39.216%
2025-04-10	35.2300	35.534800	33.6000	34.3200	-4.374%	108,179	+39.744%
2025-04-09	34.4000	36.940000	33.9100	35.8900	+3.281%	186,003	+33.631%
2025-04-08	35.6000	37.700000	34.2400	34.7500	+0.086%	167,193	+38.014%
2025-04-07	34.1300	36.270000	33.6500	34.7200	-0.686%	223,492	+38.134%
2025-04-04	34.3900	35.120000	32.7516	34.9600	-1.549%	165,614	+37.185%
2025-04-03	36.7500	36.900000	35.5000	35.5100	-5.784%	149,367	+35.061%
2025-04-02	37.1200	37.730000	37.1200	37.6900	+0.587%	81,247	+27.249%
2025-04-01	37.9700	38.300000	36.9700	37.4700	-0.080%	95,240	+27.996%
2025-03-31	37.2800	37.940000	37.2800	37.5000	-0.504%	128,623	+27.893%
2025-03-28	38.1900	38.440000	37.4800	37.6900	-1.413%	71,260	+27.249%
2025-03-27	38.1300	38.450000	37.9400	38.2300	+0.473%	70,238	+25.451%
2025-03-26	38.1100	38.605000	37.9850	38.0500	+0.316%	94,477	+26.045%
2025-03-25	38.0000	38.580000	37.8900	37.9300	-1.710%	127,191	+26.443%
2025-03-24	38.4800	38.900000	38.1500	38.5900	+1.021%	137,864	+24.281%
2025-03-21	38.1000	38.580000	37.9300	38.2000	-0.365%	659,054	+25.550%
2025-03-20	38.5400	39.170000	38.3400	38.3400	-1.236%	174,698	+25.091%
2025-03-19	38.7600	39.320000	38.6280	38.8200	-0.026%	182,415	+23.545%
2025-03-18	38.6300	38.915000	38.1000	38.8300	+0.155%	90,172	+23.513%
2025-03-17	38.5900	39.050000	38.2778	38.7700	+0.285%	87,765	+23.704%
2025-03-14	37.9500	38.740000	37.9500	38.6600	+2.411%	123,204	+24.056%
2025-03-13	38.0100	38.450000	37.7300	37.7500	-0.579%	84,459	+27.046%
2025-03-12	37.9700	38.250000	37.5100	37.9700	+0.423%	97,206	+26.310%
2025-03-11	38.2600	38.465000	37.6950	37.8100	-0.709%	108,014	+26.845%
2025-03-10	38.5900	38.710000	37.8650	38.0800	-2.108%	140,731	+25.945%
2025-03-07	38.7300	39.070000	38.2400	38.9000	-0.077%	107,848	+23.290%
2025-03-06	38.6500	38.930000	38.3250	38.9300	+0.077%	80,596	+23.195%
2025-03-05	39.2300	39.475000	38.5650	38.9000	-0.841%	79,301	+23.290%
2025-03-04	39.8500	40.120000	39.0200	39.2300	-2.534%	145,833	+22.253%
2025-03-03	39.6200	40.330000	39.0000	40.2500	+0.827%	194,909	+19.155%
2025-02-28	39.8800	40.080000	39.6000	39.9200	+0.808%	151,115	+20.140%
2025-02-27	39.0500	39.780000	39.0100	39.6000	+1.046%	119,784	+21.111%
2025-02-26	39.2500	39.896900	38.9110	39.1900	-1.160%	91,341	+22.378%
2025-02-25	40.0000	40.030000	39.4150	39.6500	+0.380%	110,521	+20.958%
2025-02-24	39.5200	39.860000	38.9950	39.5000	+0.586%	103,530	+21.418%
2025-02-21	40.1400	40.570000	39.1602	39.2700	-1.381%	126,149	+22.129%
2025-02-20	39.7600	40.070000	39.2210	39.8200	-0.325%	120,938	+20.442%
2025-02-19	40.0200	40.100000	39.6900	39.9500	-0.498%	109,551	+20.050%
2025-02-18	40.4400	40.480000	40.0000	40.1500	-0.446%	105,859	+19.452%
2025-02-14	40.7100	40.960000	40.1100	40.3300	-0.493%	58,312	+18.919%
2025-02-13	40.5500	40.590000	39.9100	40.5300	+0.621%	79,562	+18.332%
2025-02-12	40.2700	40.660000	39.9875	40.2800	-1.564%	95,545	+19.067%
2025-02-11	39.8000	40.920000	39.6800	40.9200	+2.454%	125,807	+17.204%
2025-02-10	40.2500	40.250000	39.4932	39.9400	-0.967%	111,693	+20.080%
2025-02-07	41.1700	41.170000	39.9450	40.3300	-2.278%	134,864	+18.919%
2025-02-06	41.3700	41.500000	40.9450	41.2700	+0.121%	121,443	+16.210%
2025-02-05	41.4400	41.750000	40.3550	41.2200	-0.411%	178,937	+16.351%
2025-02-04	40.7500	41.520000	40.7500	41.3900	+1.050%	76,416	+15.873%
2025-02-03	40.5300	40.990000	40.1600	40.9600	-0.895%	85,472	+17.090%
2025-01-31	41.8200	42.040000	40.9000	41.3300	-0.314%	97,707	+16.042%
2025-01-30	43.2000	43.200000	41.0250	41.4600	-0.599%	550,181	+15.678%
2025-01-29	41.2300	42.280000	39.7800	41.7100	+0.024%	81,736	+14.984%