Dark

CINF
Cincinnati Financial Corp
stock NASDAQ

Market Open

Aug 4, 2026 10:44:53 AM EDT

177.69USD-0.135%(-0.24)85,852

177.38Bid 185.07Ask 7.69Spread

Pre-market

Jul 31, 2026 8:14:30 AM EDT

174.71USD-1.672%(-2.97)0

After-hours

Aug 3, 2026 4:21:30 PM EDT

178.03USD+0.056%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	176.2800	177.7200	175.3700	177.6900	-0.191%	85,852	0.000%
2026-08-03	178.3100	179.5500	176.4500	178.0300	+0.197%	744,502	-0.191%
2026-07-31	173.6200	177.9450	172.8686	177.6800	+1.688%	944,645	+0.006%
2026-07-30	179.9200	179.9200	173.9000	174.7300	-3.640%	962,402	+1.694%
2026-07-29	180.6500	181.4500	178.4600	181.3300	-0.712%	918,422	-2.007%
2026-07-28	176.4600	186.1900	174.2044	182.6300	-0.868%	1,454,149	-2.705%
2026-07-27	183.3300	186.3300	183.2200	184.2300	+0.777%	960,693	-3.550%
2026-07-24	179.8400	183.2800	179.6400	182.8100	+1.912%	742,107	-2.801%
2026-07-23	178.7200	179.8800	176.9600	179.3800	+0.084%	639,846	-0.942%
2026-07-22	180.3500	180.5200	177.9700	179.2300	-0.709%	521,789	-0.859%
2026-07-21	179.5700	180.5200	177.3300	180.5100	+0.083%	706,728	-1.562%
2026-07-20	180.4800	182.0899	180.1200	180.3600	-0.238%	944,897	-1.480%
2026-07-17	176.9500	182.6550	176.9500	180.7900	+2.553%	1,355,050	-1.715%
2026-07-16	173.5300	176.3550	173.0500	176.2900	+2.239%	1,166,223	+0.794%
2026-07-15	178.7700	178.7700	172.0700	172.4300	-4.222%	1,024,500	+3.051%
2026-07-14	181.4900	183.1600	179.8600	180.0300	-1.445%	551,965	-1.300%
2026-07-13	180.8800	183.5000	179.9500	182.6700	+1.891%	734,584	-2.726%
2026-07-10	176.7800	179.5400	175.9000	179.2800	+2.195%	1,007,118	-0.887%
2026-07-09	182.1200	182.6400	173.4000	175.4300	-3.379%	2,196,177	+1.288%
2026-07-08	188.3900	188.5500	181.3300	181.5650	-3.964%	953,881	-2.134%
2026-07-07	191.1600	194.8100	188.9300	189.0600	-0.280%	954,736	-6.014%
2026-07-06	190.5500	192.0600	189.1100	189.5900	-1.271%	730,670	-6.277%
2026-07-02	188.6500	192.0900	186.8800	192.0300	+2.575%	798,427	-7.468%
2026-07-01	185.8600	187.7900	185.3900	187.2100	+1.118%	711,624	-5.085%
2026-06-30	186.1600	187.4000	184.2000	185.1400	-0.548%	684,967	-4.024%
2026-06-29	183.3900	186.3600	182.5200	186.1600	+1.130%	693,484	-4.550%
2026-06-26	179.1350	185.2000	178.1600	184.0800	+3.573%	1,547,594	-3.471%
2026-06-25	178.2600	180.9600	177.0500	177.7300	-0.403%	607,082	-0.023%
2026-06-24	176.7400	180.2100	175.7250	178.4500	+1.502%	829,809	-0.426%
2026-06-23	173.2100	175.9800	171.6218	175.8100	+1.942%	956,719	+1.069%
2026-06-22	170.5600	175.3400	170.5600	172.4600	+1.328%	929,736	+3.033%
2026-06-18	171.8700	172.1050	169.6500	170.2000	-0.741%	3,239,513	+4.401%
2026-06-17	170.1700	173.5300	170.1700	171.4700	-0.186%	704,692	+3.627%
2026-06-16	171.0000	172.6700	169.9600	171.7900	+1.447%	676,021	+3.434%
2026-06-15	169.0100	170.6050	168.1750	169.3400	+0.195%	748,096	+4.931%
2026-06-12	169.2300	169.8300	166.8000	169.0100	+0.422%	600,292	+5.136%
2026-06-11	167.5100	170.4300	167.2650	168.3000	+1.124%	1,282,718	+5.579%
2026-06-10	165.3100	167.8800	164.7700	166.4300	+1.587%	510,575	+6.766%
2026-06-09	163.1900	165.3600	162.5550	163.8300	+0.974%	725,669	+8.460%
2026-06-08	165.2900	165.3000	162.1500	162.2500	-1.839%	472,109	+9.516%
2026-06-05	162.1400	165.6500	162.1400	165.2900	+2.882%	523,418	+7.502%
2026-06-04	160.2900	162.3800	160.0000	160.6600	+1.674%	851,904	+10.600%
2026-06-03	157.4700	159.6700	157.4600	158.0150	+0.009%	753,133	+12.451%
2026-06-02	156.4000	159.0050	156.1800	158.0000	+0.746%	630,139	+12.462%
2026-06-01	156.3600	158.4900	155.6100	156.8300	-0.375%	767,953	+13.301%
2026-05-29	159.1700	160.0450	157.1400	157.4200	-1.613%	835,946	+12.876%
2026-05-28	161.9800	163.0250	159.3800	160.0000	-1.804%	628,073	+11.056%
2026-05-27	167.0400	167.8200	162.5800	162.9400	-2.455%	492,581	+9.052%
2026-05-26	168.1000	168.7800	166.9900	167.0400	-0.631%	388,607	+6.376%
2026-05-22	168.2500	169.5000	167.6100	168.1000	-0.160%	332,122	+5.705%
2026-05-21	167.9300	168.5400	165.5200	168.3700	-0.095%	619,811	+5.535%
2026-05-20	167.3000	168.8500	166.3200	168.5300	+0.405%	526,206	+5.435%
2026-05-19	167.6500	168.5100	166.0000	167.8500	+0.119%	517,919	+5.862%
2026-05-18	166.4200	169.2800	166.4200	167.6500	+0.739%	646,049	+5.989%
2026-05-15	166.3500	167.6600	165.2700	166.4200	+0.671%	848,217	+6.772%
2026-05-14	163.8400	165.5500	163.8400	165.3100	+1.256%	630,458	+7.489%
2026-05-13	163.7900	165.1800	161.7400	163.2600	-0.324%	708,462	+8.839%
2026-05-12	163.7500	165.2600	162.6600	163.7900	+0.282%	732,839	+8.486%
2026-05-11	161.7400	163.5400	161.2818	163.3300	+1.133%	839,577	+8.792%
2026-05-08	161.4400	162.7800	160.9800	161.5000	-0.339%	664,354	+10.025%
2026-05-07	159.9200	162.4100	159.5000	162.0500	+1.010%	777,218	+9.651%
2026-05-06	160.8900	163.1600	160.3200	160.4300	+0.050%	588,635	+10.759%
2026-05-05	159.3900	160.9600	158.7950	160.3500	+0.489%	456,010	+10.814%
2026-05-04	160.7800	162.9499	159.0800	159.5700	-1.530%	472,756	+11.356%
2026-05-01	164.5600	165.1050	161.9800	162.0500	-0.947%	579,712	+9.651%
2026-04-30	162.1100	164.6600	161.0000	163.6000	+0.233%	863,938	+8.612%
2026-04-29	164.9600	166.1000	161.7400	163.2200	-1.055%	495,144	+8.865%
2026-04-28	163.1600	167.6600	162.4080	164.9600	-0.411%	1,014,835	+7.717%
2026-04-27	163.6300	167.1800	163.6300	165.6400	+0.705%	907,670	+7.275%
2026-04-24	167.2000	167.2400	164.4000	164.4800	-2.200%	619,124	+8.031%
2026-04-23	166.9100	168.7800	166.2550	168.1800	+1.149%	566,498	+5.655%
2026-04-22	166.1500	166.5000	163.6650	166.2700	-0.114%	612,999	+6.868%
2026-04-21	166.4400	167.7300	164.9000	166.4600	+0.283%	640,755	+6.746%
2026-04-20	166.7100	168.6900	165.2700	165.9900	-0.498%	524,368	+7.049%
2026-04-17	163.3900	167.6250	163.2500	166.8200	+2.118%	2,809,744	+6.516%
2026-04-16	163.0000	163.8200	161.8200	163.3600	+0.221%	559,417	+8.772%
2026-04-15	163.1000	164.2600	161.8500	163.0000	-0.214%	556,351	+9.012%
2026-04-14	163.2400	164.0900	162.2150	163.3500	-0.202%	649,613	+8.779%
2026-04-13	161.7500	163.9850	161.2100	163.6800	+1.576%	697,681	+8.559%
2026-04-10	163.4500	163.6000	160.7500	161.1400	-1.714%	670,636	+10.271%
2026-04-09	162.7600	165.6400	162.6150	163.9500	+0.429%	615,421	+8.381%
2026-04-08	160.3000	163.3600	160.1450	163.2500	+1.917%	657,326	+8.845%
2026-04-07	160.0400	161.2800	158.7500	160.1800	+0.087%	621,722	+10.931%
2026-04-06	157.9200	160.0890	157.5701	160.0400	+1.029%	360,893	+11.028%
2026-04-02	157.1100	159.8600	156.5500	158.4100	+0.476%	543,099	+12.171%
2026-04-01	157.0900	158.7400	156.4600	157.6600	+0.197%	596,978	+12.705%
2026-03-31	158.1700	158.5500	155.1400	157.3500	+0.595%	718,996	+12.927%
2026-03-30	153.9500	157.1400	153.9500	156.4200	+1.783%	450,472	+13.598%
2026-03-27	157.0600	157.3000	153.4000	153.6800	-2.459%	518,712	+15.623%
2026-03-26	155.1800	157.5900	155.1800	157.5550	+1.354%	485,355	+12.780%
2026-03-25	159.2200	159.5750	155.4100	155.4500	-1.782%	581,072	+14.307%
2026-03-24	158.4700	160.5700	158.2100	158.2700	-1.199%	468,375	+12.270%
2026-03-23	160.8100	162.2300	159.8200	160.1900	+1.111%	737,005	+10.925%
2026-03-20	157.8100	158.8500	156.6450	158.4300	+0.361%	4,144,923	+12.157%
2026-03-19	160.4600	160.9600	156.7800	157.8600	-1.461%	554,829	+12.562%
2026-03-18	164.0900	164.7300	160.0800	160.2000	-2.774%	493,610	+10.918%
2026-03-17	167.9800	168.9050	164.7200	164.7700	-1.081%	611,198	+7.841%
2026-03-16	165.0100	168.4800	164.4900	166.5700	+1.679%	610,455	+6.676%
2026-03-13	165.8900	166.5748	163.7900	163.8200	-0.250%	891,040	+8.467%
2026-03-12	162.3500	166.0600	162.0000	164.2300	+0.140%	809,244	+8.196%
2026-03-11	164.3200	165.0999	162.7400	164.0000	-0.443%	889,004	+8.348%
2026-03-10	162.7300	166.1500	162.1000	164.7300	+0.863%	857,873	+7.867%
2026-03-09	164.3400	164.3400	160.4750	163.3200	-1.252%	1,004,622	+8.799%
2026-03-06	164.6700	165.5800	162.2700	165.3900	-0.571%	726,221	+7.437%
2026-03-05	166.7000	167.7400	166.2600	166.3400	-0.970%	944,509	+6.823%
2026-03-04	168.2700	169.1400	165.0600	167.9700	-0.332%	583,317	+5.787%
2026-03-03	167.1800	169.2700	164.8750	168.5300	-0.853%	751,813	+5.435%
2026-03-02	164.3200	170.1000	164.2100	169.9800	+3.659%	1,136,717	+4.536%
2026-02-27	165.2800	165.2800	161.5700	163.9800	-0.738%	1,054,397	+8.361%
2026-02-26	163.8300	165.5300	163.8300	165.2000	+0.885%	499,937	+7.561%
2026-02-25	160.8900	164.0900	160.3500	163.7500	+1.879%	607,556	+8.513%
2026-02-24	160.4900	161.7000	159.2700	160.7300	-0.112%	1,182,520	+10.552%
2026-02-23	163.9100	164.9000	160.6600	160.9100	-1.282%	1,063,363	+10.428%
2026-02-20	163.1300	163.6000	160.3800	163.0000	+0.369%	1,257,769	+9.012%
2026-02-19	163.3300	164.3600	161.7700	162.4000	-0.521%	444,075	+9.415%
2026-02-18	165.5600	166.0100	162.3700	163.2500	-1.698%	423,826	+8.845%
2026-02-17	164.0800	167.1400	163.3310	166.0700	+2.027%	760,946	+6.997%
2026-02-13	163.7800	164.9000	162.0550	162.7700	-1.417%	920,036	+9.166%
2026-02-12	163.7600	165.8900	162.1291	165.1100	+1.009%	729,042	+7.619%
2026-02-11	162.8800	164.5500	161.6800	163.4600	+0.227%	762,243	+8.705%
2026-02-10	164.4200	167.1100	158.9100	163.0900	-3.325%	1,262,083	+8.952%
2026-02-09	173.7400	174.0000	167.8200	168.7000	-2.288%	794,486	+5.329%
2026-02-06	172.5000	174.2700	172.2700	172.6500	+0.671%	593,539	+2.919%
2026-02-05	169.5400	172.7300	169.4900	171.5000	+1.509%	751,950	+3.609%
2026-02-04	164.9500	169.8200	164.8300	168.9500	+3.119%	715,702	+5.173%
2026-02-03	161.9300	165.1300	161.0800	163.8400	+0.837%	600,622	+8.453%
2026-02-02	161.5600	162.8600	160.9100	162.4800	+0.988%	736,783	+9.361%
2026-01-30	158.1900	161.1100	156.7700	160.8900	+1.707%	1,075,507	+10.442%
2026-01-29	159.4400	161.0900	157.7300	158.1900	-0.133%	1,361,805	+12.327%
2026-01-28	157.3100	159.3500	156.3650	158.4000	+0.342%	527,631	+12.178%
2026-01-27	157.6450	158.1000	155.7200	157.8600	-0.076%	494,684	+12.562%
2026-01-26	157.9200	159.6350	157.4200	157.9800	+0.605%	725,392	+12.476%
2026-01-23	157.0600	157.8900	155.1400	157.0300	-0.708%	590,757	+13.157%
2026-01-22	161.5700	161.5700	157.5600	158.1500	-2.244%	794,480	+12.355%
2026-01-21	160.9800	162.7500	160.5000	161.7800	+0.603%	523,367	+9.834%
2026-01-20	162.3000	163.0000	160.3500	160.8100	-0.845%	667,006	+10.497%
2026-01-16	163.0500	163.1800	161.7601	162.1800	-0.728%	646,069	+9.563%
2026-01-15	164.0900	165.4900	162.8600	163.3700	-0.189%	435,190	+8.765%
2026-01-14	161.2200	163.8200	161.2200	163.6800	+1.658%	566,993	+8.559%
2026-01-13	163.3300	164.5200	160.5900	161.0100	-1.601%	591,705	+10.360%
2026-01-12	162.6600	164.7900	161.6600	163.6300	+0.393%	628,086	+8.593%
2026-01-09	165.1900	166.1100	162.6950	162.9900	-1.332%	587,173	+9.019%
2026-01-08	163.2900	166.2750	163.0250	165.1900	+1.319%	576,356	+7.567%
2026-01-07	161.6500	163.4799	160.4800	163.0400	+0.567%	594,252	+8.986%
2026-01-06	161.5200	162.6750	159.5800	162.1200	+0.099%	753,534	+9.604%
2026-01-05	160.2400	163.2800	159.3000	161.9600	+0.291%	637,130	+9.712%
2026-01-02	163.3200	163.3200	160.3800	161.4900	-1.120%	547,280	+10.032%
2025-12-31	164.5900	164.6800	162.9100	163.3200	-0.988%	453,254	+8.799%
2025-12-30	164.5400	165.2800	164.2400	164.9500	-0.024%	356,665	+7.724%
2025-12-29	165.1800	165.7800	164.3100	164.9900	+0.121%	552,270	+7.697%
2025-12-26	166.4800	166.4800	164.3900	164.7900	-0.651%	271,787	+7.828%
2025-12-24	165.7800	166.6525	164.9600	165.8700	+0.054%	227,520	+7.126%
2025-12-23	166.9600	167.7800	165.7400	165.7800	-0.707%	763,127	+7.184%
2025-12-22	165.7800	168.1700	164.9300	166.9600	-0.197%	494,759	+6.427%
2025-12-19	167.7600	168.0800	166.2700	167.2900	-0.369%	1,077,941	+6.217%
2025-12-18	166.7300	168.2200	166.4500	167.9100	+0.479%	461,082	+5.825%
2025-12-17	165.3700	167.2850	164.3900	167.1100	+1.022%	580,150	+6.331%
2025-12-16	167.9700	168.0950	163.3550	165.4200	-0.988%	666,745	+7.417%
2025-12-15	166.8000	167.6425	165.3150	167.0700	+0.730%	522,377	+6.357%
2025-12-12	166.3700	167.3543	164.7400	165.8600	+0.509%	482,659	+7.133%
2025-12-11	163.0800	166.3600	163.0800	165.0200	+1.476%	529,882	+7.678%
2025-12-10	161.2900	163.8200	161.0400	162.6200	+0.700%	1,030,867	+9.267%
2025-12-09	161.4000	163.0900	161.3700	161.4900	+0.118%	353,707	+10.032%
2025-12-08	162.2000	162.2200	160.4200	161.3000	-0.616%	442,894	+10.161%
2025-12-05	162.4100	162.7800	161.0800	162.3000	-0.436%	393,028	+9.482%
2025-12-04	162.7800	164.1500	162.4100	163.0100	+0.111%	351,002	+9.006%
2025-12-03	163.7700	164.5587	161.6600	162.8300	-0.574%	497,233	+9.126%
2025-12-02	166.0300	166.8100	163.5200	163.7700	-1.361%	759,888	+8.500%
2025-12-01	166.8500	168.6700	165.4500	166.0300	-0.931%	466,768	+7.023%
2025-11-28	169.2500	169.4300	167.2200	167.5900	-0.528%	266,257	+6.027%
2025-11-26	168.2600	169.8600	167.9550	168.4800	+0.059%	718,014	+5.467%
2025-11-25	168.2000	169.2300	167.8800	168.3800	+1.002%	374,583	+5.529%
2025-11-24	165.4900	167.4700	164.6550	166.7100	+0.416%	844,260	+6.586%
2025-11-21	164.0900	167.8900	163.8200	166.0200	+1.442%	606,133	+7.029%
2025-11-20	162.9000	164.9600	162.7100	163.6600	+1.243%	367,347	+8.573%
2025-11-19	162.5700	162.8900	160.5800	161.6500	-0.443%	403,417	+9.923%
2025-11-18	161.8200	164.1450	161.0038	162.3700	+0.576%	540,547	+9.435%
2025-11-17	164.4300	164.5500	160.9400	161.4400	-1.501%	544,821	+10.066%
2025-11-14	166.1400	166.5400	163.7400	163.9000	-1.271%	510,868	+8.414%
2025-11-13	166.7100	167.9509	165.6500	166.0100	-0.527%	517,676	+7.036%
2025-11-12	165.7200	168.2039	165.4850	166.8900	+0.457%	357,874	+6.471%
2025-11-11	166.7700	168.0000	165.5600	166.1300	-0.162%	397,388	+6.958%
2025-11-10	164.2400	167.0950	163.6850	166.4000	+1.069%	431,070	+6.785%
2025-11-07	161.8900	164.7700	161.5800	164.6400	+2.020%	694,816	+7.926%
2025-11-06	160.1900	161.8700	160.0950	161.3800	+0.837%	603,742	+10.107%
2025-11-05	157.7700	160.2600	156.8956	160.0400	+1.684%	520,441	+11.028%
2025-11-04	153.8500	157.4000	153.8200	157.3900	+2.427%	647,273	+12.898%
2025-11-03	153.8600	154.9050	151.9900	153.6600	-0.602%	750,151	+15.638%
2025-10-31	152.9500	155.9200	152.7500	154.5900	+0.149%	998,835	+14.943%
2025-10-30	151.5000	154.6098	150.9250	154.3600	+1.666%	742,573	+15.114%
2025-10-29	150.7000	152.2700	150.0000	151.8300	+0.053%	790,911	+17.032%
2025-10-28	157.1000	157.1000	151.4200	151.7500	-3.736%	970,742	+17.094%
2025-10-27	156.7400	158.3400	156.5000	157.6400	+0.619%	657,767	+12.719%
2025-10-24	155.7200	157.0900	155.7200	156.6700	+0.610%	370,215	+13.417%
2025-10-23	155.6600	156.5900	154.9300	155.7200	+0.161%	350,246	+14.109%
2025-10-22	157.2400	157.7950	154.8300	155.4700	-0.525%	495,949	+14.292%
2025-10-21	154.0600	156.8700	153.5240	156.2900	+0.897%	496,169	+13.692%
2025-10-20	153.9200	155.1550	153.0400	154.9000	+1.229%	379,489	+14.713%
2025-10-17	151.7200	154.4300	151.7200	153.0200	+1.077%	592,611	+16.122%
2025-10-16	153.9750	154.6200	151.0900	151.3900	-3.172%	675,438	+17.372%
2025-10-15	158.5600	159.5299	155.5250	156.3500	-1.512%	573,784	+13.649%
2025-10-14	157.4200	159.3000	156.7050	158.7500	+0.551%	498,988	+11.931%
2025-10-13	159.0000	159.6650	157.3300	157.8800	-0.686%	487,064	+12.548%
2025-10-10	162.6400	163.5500	158.7000	158.9700	-1.676%	712,137	+11.776%
2025-10-09	165.6100	166.1900	161.0600	161.6800	-2.338%	540,361	+9.902%
2025-10-08	165.4300	166.7945	164.7700	165.5500	-0.084%	445,107	+7.333%
2025-10-07	165.2100	166.8950	165.0000	165.6900	+0.291%	406,097	+7.242%
2025-10-06	164.3100	165.9300	163.6500	165.2100	+1.176%	476,007	+7.554%
2025-10-03	160.5100	164.0340	160.5100	163.2900	+1.732%	594,106	+8.819%
2025-10-02	158.8500	160.6400	158.4800	160.5100	+0.451%	452,283	+10.703%
2025-10-01	157.5000	160.3400	157.2100	159.7900	+1.069%	484,612	+11.202%
2025-09-30	156.4600	158.4000	155.8115	158.1000	+1.106%	378,685	+12.391%
2025-09-29	157.0400	157.3150	155.8700	156.3700	-0.338%	396,898	+13.634%
2025-09-26	155.2900	157.1400	155.1500	156.9000	+1.606%	312,002	+13.250%
2025-09-25	154.8300	156.5692	154.1200	154.4200	-0.065%	380,409	+15.069%
2025-09-24	154.5300	155.2300	154.0100	154.5200	+0.052%	337,629	+14.995%
2025-09-23	154.0500	156.0300	154.0500	154.4400	-0.162%	302,779	+15.054%
2025-09-22	154.4700	155.5050	153.9100	154.6900	-0.910%	357,860	+14.868%
2025-09-19	156.4800	156.8900	154.2720	156.1100	+0.115%	1,123,169	+13.824%
2025-09-18	153.6600	156.0950	153.6600	155.9300	+0.939%	426,087	+13.955%
2025-09-17	153.0500	156.3600	152.9750	154.4800	+0.789%	405,937	+15.025%
2025-09-16	154.6900	154.7000	153.1000	153.2700	-1.199%	434,683	+15.933%
2025-09-15	157.1500	157.6450	154.6500	155.1300	-1.103%	515,882	+14.543%
2025-09-12	156.3600	157.6700	156.1350	156.8600	+0.064%	613,681	+13.279%
2025-09-11	152.5100	156.9000	152.1800	156.7600	+2.922%	395,252	+13.352%
2025-09-10	152.3300	152.9500	151.2200	152.3100	-0.898%	443,075	+16.663%
2025-09-09	153.0700	154.7770	153.0700	153.6900	+0.150%	407,975	+15.616%
2025-09-08	153.4200	153.5790	151.5400	153.4600	+0.065%	345,112	+15.789%
2025-09-05	155.7800	155.9700	152.3750	153.3600	-1.433%	333,269	+15.865%
2025-09-04	154.5000	155.6300	154.4500	155.5900	+1.342%	229,054	+14.204%
2025-09-03	152.0500	153.7000	152.0500	153.5300	+0.379%	280,178	+15.736%
2025-09-02	153.0900	153.4800	151.9600	152.9500	-0.423%	399,572	+16.175%
2025-08-29	153.5900	154.7100	153.4000	153.6000	+0.130%	375,893	+15.684%
2025-08-28	153.9700	154.0200	152.8800	153.4000	-0.396%	466,835	+15.834%
2025-08-27	153.0400	154.4700	153.0400	154.0100	+0.273%	470,540	+15.376%
2025-08-26	153.3100	153.9000	152.4700	153.5900	+0.183%	557,341	+15.691%
2025-08-25	155.4000	155.9999	153.2900	153.3100	-1.345%	387,445	+15.902%
2025-08-22	154.1800	156.4300	153.9700	155.4000	+1.595%	458,350	+14.344%
2025-08-21	153.1900	153.9100	152.8800	152.9600	-0.449%	384,234	+16.168%
2025-08-20	152.8000	154.1200	152.2450	153.6500	+0.833%	529,390	+15.646%
2025-08-19	150.1100	152.4100	150.1100	152.3800	+1.729%	542,901	+16.610%
2025-08-18	150.7000	150.7000	149.6000	149.7900	-0.841%	376,290	+18.626%
2025-08-15	155.3500	155.4400	150.5400	151.0600	-2.005%	760,775	+17.629%
2025-08-14	154.0100	154.6275	152.9100	154.1500	+0.091%	503,338	+15.271%
2025-08-13	151.4300	154.3100	151.1050	154.0100	+1.731%	495,831	+15.376%
2025-08-12	150.0700	151.4600	149.8200	151.3900	+1.011%	423,126	+17.372%
2025-08-11	150.5000	151.8500	149.2100	149.8750	-0.170%	365,489	+18.559%
2025-08-08	151.6600	153.4400	149.3800	150.1300	-0.885%	510,570	+18.357%
2025-08-07	154.4500	154.4500	150.7900	151.4700	-1.675%	534,738	+17.310%
2025-08-06	150.8500	154.4300	150.4300	154.0500	+2.406%	811,787	+15.346%
2025-08-05	150.3900	151.1400	149.5001	150.4300	+0.461%	569,210	+18.121%
2025-08-04	146.5200	149.7800	146.5200	149.7400	+2.428%	523,361	+18.666%
2025-08-01	146.7900	146.7900	143.8742	146.1900	-0.895%	694,651	+21.547%
2025-07-31	149.0000	150.6800	146.9700	147.5100	-1.338%	869,873	+20.460%
2025-07-30	153.2600	153.3300	148.9350	149.5100	-1.909%	884,965	+18.848%
2025-07-29	154.4700	157.5100	151.1100	152.4200	+3.617%	1,149,615	+16.579%
2025-07-28	149.0600	149.5250	147.0700	147.1000	-1.539%	829,066	+20.795%
2025-07-25	148.3200	150.2450	147.5290	149.4000	+1.035%	419,300	+18.936%
2025-07-24	150.0400	150.0650	146.3300	147.8700	-2.021%	659,137	+20.166%
2025-07-23	152.0200	152.0200	149.7850	150.9200	-0.053%	270,983	+17.738%
2025-07-22	149.5900	151.2600	148.9950	151.0000	+1.342%	382,746	+17.675%
2025-07-21	150.3900	151.2299	148.7700	149.0000	-1.148%	376,027	+19.255%
2025-07-18	149.8500	151.0750	148.3400	150.7300	+1.141%	699,338	+17.886%
2025-07-17	146.7550	149.3900	145.0000	149.0300	+0.880%	578,625	+19.231%
2025-07-16	146.4700	147.9500	145.0000	147.7300	+1.324%	479,482	+20.280%
2025-07-15	148.6400	149.0200	145.5202	145.8000	-2.318%	885,192	+21.872%
2025-07-14	147.3400	149.5800	147.2000	149.2600	+1.255%	340,749	+19.047%
2025-07-11	147.4100	148.2500	146.1983	147.4100	-0.301%	448,866	+20.541%
2025-07-10	146.5000	148.3350	145.4400	147.8550	+0.780%	456,473	+20.179%
2025-07-09	146.7200	146.7500	145.3600	146.7100	+0.424%	670,980	+21.116%
2025-07-08	145.9600	147.2100	145.4250	146.0900	-0.096%	539,378	+21.631%
2025-07-07	148.3500	149.0800	145.4500	146.2300	-1.588%	442,797	+21.514%
2025-07-03	146.4100	148.7000	145.4401	148.5900	+1.697%	472,524	+19.584%
2025-07-02	149.0600	149.0600	144.5750	146.1100	-2.189%	542,910	+21.614%
2025-07-01	148.5700	150.0450	148.3650	149.3800	+0.309%	542,760	+18.952%
2025-06-30	145.8600	149.3300	145.6400	148.9200	+1.840%	721,137	+19.319%
2025-06-27	145.3700	146.6300	144.6199	146.2300	+0.322%	1,007,403	+21.514%
2025-06-26	144.3700	145.9500	143.8300	145.7600	+1.419%	337,566	+21.906%
2025-06-25	146.6900	146.6900	143.3700	143.7200	-2.025%	645,646	+23.636%
2025-06-24	147.9200	147.9200	146.3500	146.6900	-0.374%	533,439	+21.133%
2025-06-23	144.8300	147.2900	144.4500	147.2400	+1.238%	590,955	+20.681%
2025-06-20	145.7000	146.8171	145.1800	145.4400	-0.178%	1,159,974	+22.174%
2025-06-18	145.4300	147.1900	145.3400	145.7000	+0.296%	498,597	+21.956%
2025-06-17	145.5500	145.7900	143.6300	145.2700	-0.975%	509,284	+22.317%
2025-06-16	146.5900	148.1000	146.0100	146.7000	+0.232%	728,959	+21.125%
2025-06-13	147.2900	148.1300	145.0000	146.3600	-1.275%	440,848	+21.406%
2025-06-12	146.6700	148.2750	146.2650	148.2500	+0.857%	438,341	+19.858%
2025-06-11	146.9800	147.6700	145.7950	146.9900	-0.041%	427,195	+20.886%
2025-06-10	148.1900	148.4750	146.4050	147.0500	-1.289%	396,683	+20.836%
2025-06-09	151.0300	151.0600	145.7400	148.9700	-1.364%	386,417	+19.279%
2025-06-06	151.0000	152.0100	150.1500	151.0300	+0.774%	350,110	+17.652%
2025-06-05	149.7600	150.0800	148.3700	149.8700	+0.073%	419,390	+18.563%
2025-06-04	151.5100	151.5100	149.7200	149.7600	-1.155%	480,328	+18.650%
2025-06-03	151.6000	152.3300	148.3400	151.5100	-0.059%	517,202	+17.279%
2025-06-02	150.5700	151.6000	148.1650	151.6000	+0.517%	537,202	+17.210%
2025-05-30	149.6100	151.1200	148.5900	150.8200	+0.567%	1,106,734	+17.816%
2025-05-29	147.8600	150.0000	147.5800	149.9700	+1.454%	473,606	+18.484%
2025-05-28	149.2500	149.2950	147.6000	147.8200	-1.104%	436,668	+20.207%
2025-05-27	147.5900	149.5300	146.1300	149.4700	+2.496%	448,365	+18.880%
2025-05-23	144.1300	146.1400	143.8500	145.8300	+0.365%	329,731	+21.847%
2025-05-22	146.5200	146.7200	144.2700	145.3000	-0.833%	531,670	+22.292%
2025-05-21	149.3000	149.7600	146.4300	146.5200	-2.431%	455,150	+21.274%
2025-05-20	150.3200	150.9800	149.9000	150.1700	-0.517%	384,273	+18.326%
2025-05-19	150.2900	151.6700	149.8100	150.9500	+0.060%	470,939	+17.714%
2025-05-16	149.3000	150.8900	148.8200	150.8600	+1.045%	635,693	+17.785%
2025-05-15	146.4400	149.6100	146.4400	149.3000	+2.051%	395,049	+19.015%
2025-05-14	147.9800	148.3750	145.1000	146.3000	-1.521%	515,826	+21.456%
2025-05-13	149.8700	151.0000	148.5600	148.5600	-0.960%	718,256	+19.608%
2025-05-12	150.0700	150.0700	146.9100	150.0000	+1.488%	578,840	+18.460%
2025-05-09	146.7600	148.2300	146.1400	147.8000	+0.770%	503,004	+20.223%
2025-05-08	146.2800	148.2950	145.4000	146.6700	+1.012%	441,757	+21.150%
2025-05-07	144.9200	146.3800	144.5300	145.2000	+0.193%	519,875	+22.376%
2025-05-06	143.0700	145.2700	142.6800	144.9200	+0.716%	504,258	+22.612%
2025-05-05	142.2000	144.6600	141.7800	143.8900	+0.216%	374,555	+23.490%
2025-05-02	141.0700	144.0800	140.4700	143.5800	+2.674%	522,885	+23.757%
2025-05-01	137.9200	141.1000	136.6200	139.8400	+0.453%	746,176	+27.067%
2025-04-30	139.4500	139.9000	135.8600	139.2100	-0.458%	979,305	+27.642%
2025-04-29	144.2100	144.2100	136.5800	139.8500	+2.929%	1,206,913	+27.058%
2025-04-28	133.8100	136.3900	133.4750	135.8700	+1.631%	909,753	+30.779%
2025-04-25	134.4000	135.0400	132.1400	133.6900	-1.234%	686,830	+32.912%
2025-04-24	133.5700	135.9200	132.3700	135.3600	+0.977%	517,414	+31.272%
2025-04-23	134.0000	137.4600	133.2400	134.0500	+0.827%	735,085	+32.555%
2025-04-22	129.9200	133.3500	129.5468	132.9500	+4.095%	567,232	+33.652%
2025-04-21	131.9200	132.0200	126.4500	127.7200	-3.418%	699,662	+39.125%
2025-04-17	133.0100	133.7900	131.5900	132.2400	+0.098%	463,628	+34.369%
2025-04-16	133.5200	135.3200	131.4600	132.1100	-0.915%	472,486	+34.502%
2025-04-15	133.5100	135.1067	132.9200	133.3300	+0.015%	430,376	+33.271%
2025-04-14	132.3100	134.6000	131.5408	133.3100	+1.693%	572,435	+33.291%
2025-04-11	131.4100	132.0099	128.0300	131.0900	-0.388%	842,010	+35.548%
2025-04-10	134.2500	134.3700	129.9100	131.6000	-2.251%	799,426	+35.023%
2025-04-09	125.1600	135.2100	123.0150	134.6300	+5.966%	1,407,758	+31.984%
2025-04-08	130.8200	133.3600	125.1700	127.0500	+0.355%	971,049	+39.858%
2025-04-07	129.0400	132.4350	123.5800	126.6000	-3.865%	1,156,283	+40.355%
2025-04-04	141.6100	142.4900	130.7200	131.6900	-8.991%	1,339,002	+34.931%
2025-04-03	144.0300	146.6100	142.9900	144.7000	-1.958%	926,401	+22.799%
2025-04-02	146.8200	148.0400	145.7800	147.5900	+0.095%	559,098	+20.394%
2025-04-01	147.7300	148.6900	145.6600	147.4500	-0.183%	532,967	+20.509%
2025-03-31	145.5500	148.4250	145.3650	147.7200	+1.491%	798,596	+20.288%
2025-03-28	147.5400	149.0162	145.2800	145.5500	-1.349%	593,781	+22.082%
2025-03-27	146.7400	148.0300	145.6000	147.5400	+0.717%	652,042	+20.435%
2025-03-26	146.3000	148.0350	145.5400	146.4900	+0.473%	581,291	+21.298%
2025-03-25	145.6700	146.9800	144.4600	145.8000	+0.089%	676,163	+21.872%
2025-03-24	145.5100	146.4600	144.4200	145.6700	+0.034%	577,044	+21.981%
2025-03-21	145.6300	146.7000	143.6050	145.6200	-0.410%	2,411,035	+22.023%
2025-03-20	146.8600	147.9900	145.2000	146.2200	-0.989%	738,547	+21.522%
2025-03-19	145.6000	148.3200	145.6000	147.6800	+1.234%	717,634	+20.321%
2025-03-18	147.1500	147.6000	145.8200	145.8800	-0.910%	968,072	+21.806%
2025-03-17	145.0500	147.5900	144.2200	147.2200	+1.259%	814,624	+20.697%
2025-03-14	142.6600	145.5700	141.9500	145.3900	+2.395%	883,277	+22.216%
2025-03-13	139.7400	142.3400	139.4500	141.9900	+1.450%	1,505,434	+25.143%
2025-03-12	140.1800	141.6700	137.3800	139.9600	-0.121%	1,133,042	+26.958%
2025-03-11	138.7400	141.0600	136.7100	140.1300	+1.206%	855,279	+26.804%
2025-03-10	139.4000	142.1700	137.6700	138.4600	-1.072%	616,324	+28.333%
2025-03-07	140.2300	141.1850	138.1000	139.9600	-0.575%	645,628	+26.958%
2025-03-06	141.9300	142.1300	140.0600	140.7700	-1.683%	799,112	+26.227%
2025-03-05	142.7400	145.4736	142.3100	143.1800	-0.056%	589,162	+24.103%
2025-03-04	147.8600	148.2300	143.1300	143.2600	-2.861%	903,555	+24.033%
2025-03-03	148.1800	150.3900	146.5550	147.4800	-0.223%	718,021	+20.484%
2025-02-28	145.8200	147.9500	145.2451	147.8100	+2.255%	884,266	+20.215%
2025-02-27	140.3800	144.7300	140.3500	144.5500	+3.117%	690,864	+22.926%
2025-02-26	140.2100	141.1200	139.4500	140.1800	+0.172%	637,047	+26.758%
2025-02-25	137.7600	140.4680	137.5600	139.9400	+2.049%	821,733	+26.976%
2025-02-24	135.7700	138.1500	135.7700	137.1300	+1.473%	511,569	+29.578%
2025-02-21	135.8300	136.8500	134.9000	135.1400	-0.464%	421,279	+31.486%
2025-02-20	135.7700	135.9300	133.6600	135.7700	-0.484%	548,284	+30.876%
2025-02-19	136.5100	137.5000	134.9200	136.4300	-0.132%	598,199	+30.243%
2025-02-18	136.9700	137.0400	135.6000	136.6100	-0.263%	692,266	+30.071%
2025-02-14	137.0600	138.7851	136.3350	136.9700	-0.160%	730,150	+29.729%
2025-02-13	134.0000	137.2900	133.8100	137.1900	+2.633%	981,944	+29.521%
2025-02-12	136.8700	136.8700	132.2450	133.6700	-4.131%	909,617	+32.932%