Dark

CINF
Cincinnati Financial Corp
stock NASDAQ

At Close

Sep 21, 2026 3:59:53 PM EDT

166.84USD-1.281%(-2.16)520,399

151.05Bid 181.85Ask 30.80Spread

Pre-market

Sep 21, 2026 9:28:30 AM EDT

168.75USD-0.148%(-0.25)396

After-hours

Sep 16, 2026 4:01:30 PM EDT

170.77USD-0.035%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	168.7700	168.930000	166.7000	166.8400	-1.278%	520,399	0.000%
2026-09-18	169.9000	170.110000	167.6300	169.0000	-0.530%	2,357,356	-1.278%
2026-09-17	170.8500	171.140000	169.0000	169.9000	-0.509%	899,213	-1.801%
2026-09-16	171.5900	173.190000	169.6600	170.7700	-0.524%	768,737	-2.301%
2026-09-15	172.0500	172.071200	170.1500	171.6700	-0.203%	642,054	-2.814%
2026-09-14	171.8300	173.195000	170.6350	172.0200	+1.307%	496,304	-3.011%
2026-09-11	170.8600	172.380000	168.8400	169.8000	+0.124%	416,725	-1.743%
2026-09-10	170.5600	171.520000	168.5400	169.5900	+0.225%	382,298	-1.622%
2026-09-09	168.8800	169.640000	167.7300	169.2100	+0.041%	434,011	-1.401%
2026-09-08	167.8150	170.160000	167.4450	169.1400	-1.146%	424,323	-1.360%
2026-09-04	173.0500	174.440000	170.9200	171.1000	-2.072%	383,708	-2.490%
2026-09-03	172.8500	175.080000	172.8400	174.7200	+1.765%	417,508	-4.510%
2026-09-02	170.3900	172.660000	170.3900	171.6900	+0.763%	537,936	-2.825%
2026-09-01	171.0900	172.100000	170.1000	170.3900	+0.288%	566,863	-2.083%
2026-08-31	171.3100	171.610000	169.5300	169.9000	-1.204%	588,284	-1.801%
2026-08-28	173.5250	173.990000	171.2550	171.9700	-0.319%	350,073	-2.983%
2026-08-27	171.4100	172.650000	169.3900	172.5200	+0.081%	496,520	-3.292%
2026-08-26	171.9200	173.180000	171.5900	172.3800	+0.560%	376,349	-3.214%
2026-08-25	171.8800	172.170000	170.4050	171.4200	+0.123%	433,795	-2.672%
2026-08-24	168.9400	171.830000	168.9300	171.2100	+1.735%	414,848	-2.552%
2026-08-21	169.6300	169.760000	167.8500	168.2900	+0.059%	450,508	-0.862%
2026-08-20	167.6800	169.050000	166.7300	168.1900	-0.178%	426,524	-0.803%
2026-08-19	170.7400	171.560000	168.0050	168.4900	-1.669%	398,245	-0.979%
2026-08-18	173.4000	173.965000	171.2500	171.3500	+0.170%	425,601	-2.632%
2026-08-17	172.9900	174.290000	170.7500	171.0600	-1.218%	419,727	-2.467%
2026-08-14	172.5700	173.760000	172.0800	173.1700	+0.290%	282,117	-3.655%
2026-08-13	174.1400	175.270000	172.0100	172.6700	+0.116%	345,493	-3.376%
2026-08-12	172.8700	173.782219	170.7350	172.4700	-0.427%	483,522	-3.264%
2026-08-11	172.4000	174.120000	170.0000	173.2100	-0.374%	444,468	-3.678%
2026-08-10	175.5200	177.239800	173.2500	173.8600	-1.696%	477,865	-4.038%
2026-08-07	178.7100	178.710000	176.3800	176.8600	-1.218%	366,202	-5.665%
2026-08-06	179.6900	179.690000	177.0000	179.0400	+0.703%	547,910	-6.814%
2026-08-05	180.8400	181.000000	176.7800	177.7900	-0.908%	855,359	-6.159%
2026-08-04	175.5400	179.684500	174.6100	179.4200	+0.781%	525,921	-7.011%
2026-08-03	178.3100	179.550000	176.4500	178.0300	+0.197%	744,502	-6.285%
2026-07-31	173.6200	177.945000	172.8686	177.6800	+1.688%	944,645	-6.101%
2026-07-30	179.9200	179.920000	173.9000	174.7300	-3.640%	962,402	-4.516%
2026-07-29	180.6500	181.450000	178.4600	181.3300	-0.712%	918,422	-7.991%
2026-07-28	176.4600	186.190000	174.2044	182.6300	-0.868%	1,454,149	-8.646%
2026-07-27	183.3300	186.330000	183.2200	184.2300	+0.777%	960,693	-9.439%
2026-07-24	179.8400	183.280000	179.6400	182.8100	+1.912%	742,107	-8.736%
2026-07-23	178.7200	179.880000	176.9600	179.3800	+0.084%	639,846	-6.991%
2026-07-22	180.3500	180.520000	177.9700	179.2300	-0.709%	521,789	-6.913%
2026-07-21	179.5700	180.520000	177.3300	180.5100	+0.083%	706,728	-7.573%
2026-07-20	180.4800	182.089900	180.1200	180.3600	-0.238%	944,897	-7.496%
2026-07-17	176.9500	182.655000	176.9500	180.7900	+2.553%	1,355,050	-7.716%
2026-07-16	173.5300	176.355000	173.0500	176.2900	+2.239%	1,166,223	-5.360%
2026-07-15	178.7700	178.770000	172.0700	172.4300	-4.222%	1,024,500	-3.242%
2026-07-14	181.4900	183.160000	179.8600	180.0300	-1.445%	551,965	-7.327%
2026-07-13	180.8800	183.500000	179.9500	182.6700	+1.891%	734,584	-8.666%
2026-07-10	176.7800	179.540000	175.9000	179.2800	+2.195%	1,007,118	-6.939%
2026-07-09	182.1200	182.640000	173.4000	175.4300	-3.379%	2,196,177	-4.897%
2026-07-08	188.3900	188.550000	181.3300	181.5650	-3.964%	953,881	-8.110%
2026-07-07	191.1600	194.810000	188.9300	189.0600	-0.280%	954,736	-11.753%
2026-07-06	190.5500	192.060000	189.1100	189.5900	-1.271%	730,670	-12.000%
2026-07-02	188.6500	192.090000	186.8800	192.0300	+2.575%	798,427	-13.118%
2026-07-01	185.8600	187.790000	185.3900	187.2100	+1.118%	711,624	-10.881%
2026-06-30	186.1600	187.400000	184.2000	185.1400	-0.548%	684,967	-9.884%
2026-06-29	183.3900	186.360000	182.5200	186.1600	+1.130%	693,484	-10.378%
2026-06-26	179.1350	185.200000	178.1600	184.0800	+3.573%	1,547,594	-9.365%
2026-06-25	178.2600	180.960000	177.0500	177.7300	-0.403%	607,082	-6.127%
2026-06-24	176.7400	180.210000	175.7250	178.4500	+1.502%	829,809	-6.506%
2026-06-23	173.2100	175.980000	171.6218	175.8100	+1.942%	956,719	-5.102%
2026-06-22	170.5600	175.340000	170.5600	172.4600	+1.328%	929,736	-3.259%
2026-06-18	171.8700	172.105000	169.6500	170.2000	-0.741%	3,239,513	-1.974%
2026-06-17	170.1700	173.530000	170.1700	171.4700	-0.186%	704,692	-2.700%
2026-06-16	171.0000	172.670000	169.9600	171.7900	+1.447%	676,021	-2.881%
2026-06-15	169.0100	170.605000	168.1750	169.3400	+0.195%	748,096	-1.476%
2026-06-12	169.2300	169.830000	166.8000	169.0100	+0.422%	600,292	-1.284%
2026-06-11	167.5100	170.430000	167.2650	168.3000	+1.124%	1,282,718	-0.867%
2026-06-10	165.3100	167.880000	164.7700	166.4300	+1.587%	510,575	+0.246%
2026-06-09	163.1900	165.360000	162.5550	163.8300	+0.974%	725,669	+1.837%
2026-06-08	165.2900	165.300000	162.1500	162.2500	-1.839%	472,109	+2.829%
2026-06-05	162.1400	165.650000	162.1400	165.2900	+2.882%	523,418	+0.938%
2026-06-04	160.2900	162.380000	160.0000	160.6600	+1.674%	851,904	+3.847%
2026-06-03	157.4700	159.670000	157.4600	158.0150	+0.009%	753,133	+5.585%
2026-06-02	156.4000	159.005000	156.1800	158.0000	+0.746%	630,139	+5.595%
2026-06-01	156.3600	158.490000	155.6100	156.8300	-0.375%	767,953	+6.383%
2026-05-29	159.1700	160.045000	157.1400	157.4200	-1.613%	835,946	+5.984%
2026-05-28	161.9800	163.025000	159.3800	160.0000	-1.804%	628,073	+4.275%
2026-05-27	167.0400	167.820000	162.5800	162.9400	-2.455%	492,581	+2.394%
2026-05-26	168.1000	168.780000	166.9900	167.0400	-0.631%	388,607	-0.120%
2026-05-22	168.2500	169.500000	167.6100	168.1000	-0.160%	332,122	-0.750%
2026-05-21	167.9300	168.540000	165.5200	168.3700	-0.095%	619,811	-0.909%
2026-05-20	167.3000	168.850000	166.3200	168.5300	+0.405%	526,206	-1.003%
2026-05-19	167.6500	168.510000	166.0000	167.8500	+0.119%	517,919	-0.602%
2026-05-18	166.4200	169.280000	166.4200	167.6500	+0.739%	646,049	-0.483%
2026-05-15	166.3500	167.660000	165.2700	166.4200	+0.671%	848,217	+0.252%
2026-05-14	163.8400	165.550000	163.8400	165.3100	+1.256%	630,458	+0.926%
2026-05-13	163.7900	165.180000	161.7400	163.2600	-0.324%	708,462	+2.193%
2026-05-12	163.7500	165.260000	162.6600	163.7900	+0.282%	732,839	+1.862%
2026-05-11	161.7400	163.540000	161.2818	163.3300	+1.133%	839,577	+2.149%
2026-05-08	161.4400	162.780000	160.9800	161.5000	-0.339%	664,354	+3.307%
2026-05-07	159.9200	162.410000	159.5000	162.0500	+1.010%	777,218	+2.956%
2026-05-06	160.8900	163.160000	160.3200	160.4300	+0.050%	588,635	+3.996%
2026-05-05	159.3900	160.960000	158.7950	160.3500	+0.489%	456,010	+4.047%
2026-05-04	160.7800	162.949900	159.0800	159.5700	-1.530%	472,756	+4.556%
2026-05-01	164.5600	165.105000	161.9800	162.0500	-0.947%	579,712	+2.956%
2026-04-30	162.1100	164.660000	161.0000	163.6000	+0.233%	863,938	+1.980%
2026-04-29	164.9600	166.100000	161.7400	163.2200	-1.055%	495,144	+2.218%
2026-04-28	163.1600	167.660000	162.4080	164.9600	-0.411%	1,014,835	+1.140%
2026-04-27	163.6300	167.180000	163.6300	165.6400	+0.705%	907,670	+0.724%
2026-04-24	167.2000	167.240000	164.4000	164.4800	-2.200%	619,124	+1.435%
2026-04-23	166.9100	168.780000	166.2550	168.1800	+1.149%	566,498	-0.797%
2026-04-22	166.1500	166.500000	163.6650	166.2700	-0.114%	612,999	+0.343%
2026-04-21	166.4400	167.730000	164.9000	166.4600	+0.283%	640,755	+0.228%
2026-04-20	166.7100	168.690000	165.2700	165.9900	-0.498%	524,368	+0.512%
2026-04-17	163.3900	167.625000	163.2500	166.8200	+2.118%	2,809,744	+0.012%
2026-04-16	163.0000	163.820000	161.8200	163.3600	+0.221%	559,417	+2.130%
2026-04-15	163.1000	164.260000	161.8500	163.0000	-0.214%	556,351	+2.356%
2026-04-14	163.2400	164.090000	162.2150	163.3500	-0.202%	649,613	+2.137%
2026-04-13	161.7500	163.985000	161.2100	163.6800	+1.576%	697,681	+1.931%
2026-04-10	163.4500	163.600000	160.7500	161.1400	-1.714%	670,636	+3.537%
2026-04-09	162.7600	165.640000	162.6150	163.9500	+0.429%	615,421	+1.763%
2026-04-08	160.3000	163.360000	160.1450	163.2500	+1.917%	657,326	+2.199%
2026-04-07	160.0400	161.280000	158.7500	160.1800	+0.087%	621,722	+4.158%
2026-04-06	157.9200	160.089000	157.5701	160.0400	+1.029%	360,893	+4.249%
2026-04-02	157.1100	159.860000	156.5500	158.4100	+0.476%	543,099	+5.322%
2026-04-01	157.0900	158.740000	156.4600	157.6600	+0.197%	596,978	+5.823%
2026-03-31	158.1700	158.550000	155.1400	157.3500	+0.595%	718,996	+6.031%
2026-03-30	153.9500	157.140000	153.9500	156.4200	+1.783%	450,472	+6.662%
2026-03-27	157.0600	157.300000	153.4000	153.6800	-2.459%	518,712	+8.563%
2026-03-26	155.1800	157.590000	155.1800	157.5550	+1.354%	485,355	+5.893%
2026-03-25	159.2200	159.575000	155.4100	155.4500	-1.782%	581,072	+7.327%
2026-03-24	158.4700	160.570000	158.2100	158.2700	-1.199%	468,375	+5.415%
2026-03-23	160.8100	162.230000	159.8200	160.1900	+1.111%	737,005	+4.151%
2026-03-20	157.8100	158.850000	156.6450	158.4300	+0.361%	4,144,923	+5.308%
2026-03-19	160.4600	160.960000	156.7800	157.8600	-1.461%	554,829	+5.689%
2026-03-18	164.0900	164.730000	160.0800	160.2000	-2.774%	493,610	+4.145%
2026-03-17	167.9800	168.905000	164.7200	164.7700	-1.081%	611,198	+1.256%
2026-03-16	165.0100	168.480000	164.4900	166.5700	+1.679%	610,455	+0.162%
2026-03-13	165.8900	166.574800	163.7900	163.8200	-0.250%	891,040	+1.843%
2026-03-12	162.3500	166.060000	162.0000	164.2300	+0.140%	809,244	+1.589%
2026-03-11	164.3200	165.099900	162.7400	164.0000	-0.443%	889,004	+1.732%
2026-03-10	162.7300	166.150000	162.1000	164.7300	+0.863%	857,873	+1.281%
2026-03-09	164.3400	164.340000	160.4750	163.3200	-1.252%	1,004,622	+2.155%
2026-03-06	164.6700	165.580000	162.2700	165.3900	-0.571%	726,221	+0.877%
2026-03-05	166.7000	167.740000	166.2600	166.3400	-0.970%	944,509	+0.301%
2026-03-04	168.2700	169.140000	165.0600	167.9700	-0.332%	583,317	-0.673%
2026-03-03	167.1800	169.270000	164.8750	168.5300	-0.853%	751,813	-1.003%
2026-03-02	164.3200	170.100000	164.2100	169.9800	+3.659%	1,136,717	-1.847%
2026-02-27	165.2800	165.280000	161.5700	163.9800	-0.738%	1,054,397	+1.744%
2026-02-26	163.8300	165.530000	163.8300	165.2000	+0.885%	499,937	+0.993%
2026-02-25	160.8900	164.090000	160.3500	163.7500	+1.879%	607,556	+1.887%
2026-02-24	160.4900	161.700000	159.2700	160.7300	-0.112%	1,182,520	+3.801%
2026-02-23	163.9100	164.900000	160.6600	160.9100	-1.282%	1,063,363	+3.685%
2026-02-20	163.1300	163.600000	160.3800	163.0000	+0.369%	1,257,769	+2.356%
2026-02-19	163.3300	164.360000	161.7700	162.4000	-0.521%	444,075	+2.734%
2026-02-18	165.5600	166.010000	162.3700	163.2500	-1.698%	423,826	+2.199%
2026-02-17	164.0800	167.140000	163.3310	166.0700	+2.027%	760,946	+0.464%
2026-02-13	163.7800	164.900000	162.0550	162.7700	-1.417%	920,036	+2.500%
2026-02-12	163.7600	165.890000	162.1291	165.1100	+1.009%	729,042	+1.048%
2026-02-11	162.8800	164.550000	161.6800	163.4600	+0.227%	762,243	+2.068%
2026-02-10	164.4200	167.110000	158.9100	163.0900	-3.325%	1,262,083	+2.299%
2026-02-09	173.7400	174.000000	167.8200	168.7000	-2.288%	794,486	-1.103%
2026-02-06	172.5000	174.270000	172.2700	172.6500	+0.671%	593,539	-3.365%
2026-02-05	169.5400	172.730000	169.4900	171.5000	+1.509%	751,950	-2.717%
2026-02-04	164.9500	169.820000	164.8300	168.9500	+3.119%	715,702	-1.249%
2026-02-03	161.9300	165.130000	161.0800	163.8400	+0.837%	600,622	+1.831%
2026-02-02	161.5600	162.860000	160.9100	162.4800	+0.988%	736,783	+2.683%
2026-01-30	158.1900	161.110000	156.7700	160.8900	+1.707%	1,075,507	+3.698%
2026-01-29	159.4400	161.090000	157.7300	158.1900	-0.133%	1,361,805	+5.468%
2026-01-28	157.3100	159.350000	156.3650	158.4000	+0.342%	527,631	+5.328%
2026-01-27	157.6450	158.100000	155.7200	157.8600	-0.076%	494,684	+5.689%
2026-01-26	157.9200	159.635000	157.4200	157.9800	+0.605%	725,392	+5.608%
2026-01-23	157.0600	157.890000	155.1400	157.0300	-0.708%	590,757	+6.247%
2026-01-22	161.5700	161.570000	157.5600	158.1500	-2.244%	794,480	+5.495%
2026-01-21	160.9800	162.750000	160.5000	161.7800	+0.603%	523,367	+3.128%
2026-01-20	162.3000	163.000000	160.3500	160.8100	-0.845%	667,006	+3.750%
2026-01-16	163.0500	163.180000	161.7601	162.1800	-0.728%	646,069	+2.873%
2026-01-15	164.0900	165.490000	162.8600	163.3700	-0.189%	435,190	+2.124%
2026-01-14	161.2200	163.820000	161.2200	163.6800	+1.658%	566,993	+1.931%
2026-01-13	163.3300	164.520000	160.5900	161.0100	-1.601%	591,705	+3.621%
2026-01-12	162.6600	164.790000	161.6600	163.6300	+0.393%	628,086	+1.962%
2026-01-09	165.1900	166.110000	162.6950	162.9900	-1.332%	587,173	+2.362%
2026-01-08	163.2900	166.275000	163.0250	165.1900	+1.319%	576,356	+0.999%
2026-01-07	161.6500	163.479900	160.4800	163.0400	+0.567%	594,252	+2.331%
2026-01-06	161.5200	162.675000	159.5800	162.1200	+0.099%	753,534	+2.911%
2026-01-05	160.2400	163.280000	159.3000	161.9600	+0.291%	637,130	+3.013%
2026-01-02	163.3200	163.320000	160.3800	161.4900	-1.120%	547,280	+3.313%
2025-12-31	164.5900	164.680000	162.9100	163.3200	-0.988%	453,254	+2.155%
2025-12-30	164.5400	165.280000	164.2400	164.9500	-0.024%	356,665	+1.146%
2025-12-29	165.1800	165.780000	164.3100	164.9900	+0.121%	552,270	+1.121%
2025-12-26	166.4800	166.480000	164.3900	164.7900	-0.651%	271,787	+1.244%
2025-12-24	165.7800	166.652500	164.9600	165.8700	+0.054%	227,520	+0.585%
2025-12-23	166.9600	167.780000	165.7400	165.7800	-0.707%	763,127	+0.639%
2025-12-22	165.7800	168.170000	164.9300	166.9600	-0.197%	494,759	-0.072%
2025-12-19	167.7600	168.080000	166.2700	167.2900	-0.369%	1,077,941	-0.269%
2025-12-18	166.7300	168.220000	166.4500	167.9100	+0.479%	461,082	-0.637%
2025-12-17	165.3700	167.285000	164.3900	167.1100	+1.022%	580,150	-0.162%
2025-12-16	167.9700	168.095000	163.3550	165.4200	-0.988%	666,745	+0.858%
2025-12-15	166.8000	167.642500	165.3150	167.0700	+0.730%	522,377	-0.138%
2025-12-12	166.3700	167.354300	164.7400	165.8600	+0.509%	482,659	+0.591%
2025-12-11	163.0800	166.360000	163.0800	165.0200	+1.476%	529,882	+1.103%
2025-12-10	161.2900	163.820000	161.0400	162.6200	+0.700%	1,030,867	+2.595%
2025-12-09	161.4000	163.090000	161.3700	161.4900	+0.118%	353,707	+3.313%
2025-12-08	162.2000	162.220000	160.4200	161.3000	-0.616%	442,894	+3.435%
2025-12-05	162.4100	162.780000	161.0800	162.3000	-0.436%	393,028	+2.797%
2025-12-04	162.7800	164.150000	162.4100	163.0100	+0.111%	351,002	+2.350%
2025-12-03	163.7700	164.558700	161.6600	162.8300	-0.574%	497,233	+2.463%
2025-12-02	166.0300	166.810000	163.5200	163.7700	-1.361%	759,888	+1.875%
2025-12-01	166.8500	168.670000	165.4500	166.0300	-0.931%	466,768	+0.488%
2025-11-28	169.2500	169.430000	167.2200	167.5900	-0.528%	266,257	-0.448%
2025-11-26	168.2600	169.860000	167.9550	168.4800	+0.059%	718,014	-0.973%
2025-11-25	168.2000	169.230000	167.8800	168.3800	+1.002%	374,583	-0.915%
2025-11-24	165.4900	167.470000	164.6550	166.7100	+0.416%	844,260	+0.078%
2025-11-21	164.0900	167.890000	163.8200	166.0200	+1.442%	606,133	+0.494%
2025-11-20	162.9000	164.960000	162.7100	163.6600	+1.243%	367,347	+1.943%
2025-11-19	162.5700	162.890000	160.5800	161.6500	-0.443%	403,417	+3.211%
2025-11-18	161.8200	164.145000	161.0038	162.3700	+0.576%	540,547	+2.753%
2025-11-17	164.4300	164.550000	160.9400	161.4400	-1.501%	544,821	+3.345%
2025-11-14	166.1400	166.540000	163.7400	163.9000	-1.271%	510,868	+1.794%
2025-11-13	166.7100	167.950900	165.6500	166.0100	-0.527%	517,676	+0.500%
2025-11-12	165.7200	168.203900	165.4850	166.8900	+0.457%	357,874	-0.030%
2025-11-11	166.7700	168.000000	165.5600	166.1300	-0.162%	397,388	+0.427%
2025-11-10	164.2400	167.095000	163.6850	166.4000	+1.069%	431,070	+0.264%
2025-11-07	161.8900	164.770000	161.5800	164.6400	+2.020%	694,816	+1.336%
2025-11-06	160.1900	161.870000	160.0950	161.3800	+0.837%	603,742	+3.383%
2025-11-05	157.7700	160.260000	156.8956	160.0400	+1.684%	520,441	+4.249%
2025-11-04	153.8500	157.400000	153.8200	157.3900	+2.427%	647,273	+6.004%
2025-11-03	153.8600	154.905000	151.9900	153.6600	-0.602%	750,151	+8.577%
2025-10-31	152.9500	155.920000	152.7500	154.5900	+0.149%	998,835	+7.924%
2025-10-30	151.5000	154.609800	150.9250	154.3600	+1.666%	742,573	+8.085%
2025-10-29	150.7000	152.270000	150.0000	151.8300	+0.053%	790,911	+9.886%
2025-10-28	157.1000	157.100000	151.4200	151.7500	-3.736%	970,742	+9.944%
2025-10-27	156.7400	158.340000	156.5000	157.6400	+0.619%	657,767	+5.836%
2025-10-24	155.7200	157.090000	155.7200	156.6700	+0.610%	370,215	+6.491%
2025-10-23	155.6600	156.590000	154.9300	155.7200	+0.161%	350,246	+7.141%
2025-10-22	157.2400	157.795000	154.8300	155.4700	-0.525%	495,949	+7.313%
2025-10-21	154.0600	156.870000	153.5240	156.2900	+0.897%	496,169	+6.750%
2025-10-20	153.9200	155.155000	153.0400	154.9000	+1.229%	379,489	+7.708%
2025-10-17	151.7200	154.430000	151.7200	153.0200	+1.077%	592,611	+9.031%
2025-10-16	153.9750	154.620000	151.0900	151.3900	-3.172%	675,438	+10.205%
2025-10-15	158.5600	159.529900	155.5250	156.3500	-1.512%	573,784	+6.709%
2025-10-14	157.4200	159.300000	156.7050	158.7500	+0.551%	498,988	+5.096%
2025-10-13	159.0000	159.665000	157.3300	157.8800	-0.686%	487,064	+5.675%
2025-10-10	162.6400	163.550000	158.7000	158.9700	-1.676%	712,137	+4.951%
2025-10-09	165.6100	166.190000	161.0600	161.6800	-2.338%	540,361	+3.191%
2025-10-08	165.4300	166.794500	164.7700	165.5500	-0.084%	445,107	+0.779%
2025-10-07	165.2100	166.895000	165.0000	165.6900	+0.291%	406,097	+0.694%
2025-10-06	164.3100	165.930000	163.6500	165.2100	+1.176%	476,007	+0.987%
2025-10-03	160.5100	164.034000	160.5100	163.2900	+1.732%	594,106	+2.174%
2025-10-02	158.8500	160.640000	158.4800	160.5100	+0.451%	452,283	+3.944%
2025-10-01	157.5000	160.340000	157.2100	159.7900	+1.069%	484,612	+4.412%
2025-09-30	156.4600	158.400000	155.8115	158.1000	+1.106%	378,685	+5.528%
2025-09-29	157.0400	157.315000	155.8700	156.3700	-0.338%	396,898	+6.696%
2025-09-26	155.2900	157.140000	155.1500	156.9000	+1.606%	312,002	+6.335%
2025-09-25	154.8300	156.569200	154.1200	154.4200	-0.065%	380,409	+8.043%
2025-09-24	154.5300	155.230000	154.0100	154.5200	+0.052%	337,629	+7.973%
2025-09-23	154.0500	156.030000	154.0500	154.4400	-0.162%	302,779	+8.029%
2025-09-22	154.4700	155.505000	153.9100	154.6900	-0.910%	357,860	+7.854%
2025-09-19	156.4800	156.890000	154.2720	156.1100	+0.115%	1,123,169	+6.873%
2025-09-18	153.6600	156.095000	153.6600	155.9300	+0.939%	426,087	+6.997%
2025-09-17	153.0500	156.360000	152.9750	154.4800	+0.789%	405,937	+8.001%
2025-09-16	154.6900	154.700000	153.1000	153.2700	-1.199%	434,683	+8.854%
2025-09-15	157.1500	157.645000	154.6500	155.1300	-1.103%	515,882	+7.549%
2025-09-12	156.3600	157.670000	156.1350	156.8600	+0.064%	613,681	+6.362%
2025-09-11	152.5100	156.900000	152.1800	156.7600	+2.922%	395,252	+6.430%
2025-09-10	152.3300	152.950000	151.2200	152.3100	-0.898%	443,075	+9.540%
2025-09-09	153.0700	154.777000	153.0700	153.6900	+0.150%	407,975	+8.556%
2025-09-08	153.4200	153.579000	151.5400	153.4600	+0.065%	345,112	+8.719%
2025-09-05	155.7800	155.970000	152.3750	153.3600	-1.433%	333,269	+8.790%
2025-09-04	154.5000	155.630000	154.4500	155.5900	+1.342%	229,054	+7.231%
2025-09-03	152.0500	153.700000	152.0500	153.5300	+0.379%	280,178	+8.669%
2025-09-02	153.0900	153.480000	151.9600	152.9500	-0.423%	399,572	+9.081%
2025-08-29	153.5900	154.710000	153.4000	153.6000	+0.130%	375,893	+8.620%
2025-08-28	153.9700	154.020000	152.8800	153.4000	-0.396%	466,835	+8.761%
2025-08-27	153.0400	154.470000	153.0400	154.0100	+0.273%	470,540	+8.331%
2025-08-26	153.3100	153.900000	152.4700	153.5900	+0.183%	557,341	+8.627%
2025-08-25	155.4000	155.999900	153.2900	153.3100	-1.345%	387,445	+8.825%
2025-08-22	154.1800	156.430000	153.9700	155.4000	+1.595%	458,350	+7.362%
2025-08-21	153.1900	153.910000	152.8800	152.9600	-0.449%	384,234	+9.074%
2025-08-20	152.8000	154.120000	152.2450	153.6500	+0.833%	529,390	+8.584%
2025-08-19	150.1100	152.410000	150.1100	152.3800	+1.729%	542,901	+9.489%
2025-08-18	150.7000	150.700000	149.6000	149.7900	-0.841%	376,290	+11.383%
2025-08-15	155.3500	155.440000	150.5400	151.0600	-2.005%	760,775	+10.446%
2025-08-14	154.0100	154.627500	152.9100	154.1500	+0.091%	503,338	+8.232%
2025-08-13	151.4300	154.310000	151.1050	154.0100	+1.731%	495,831	+8.331%
2025-08-12	150.0700	151.460000	149.8200	151.3900	+1.011%	423,126	+10.205%
2025-08-11	150.5000	151.850000	149.2100	149.8750	-0.170%	365,489	+11.319%
2025-08-08	151.6600	153.440000	149.3800	150.1300	-0.885%	510,570	+11.130%
2025-08-07	154.4500	154.450000	150.7900	151.4700	-1.675%	534,738	+10.147%
2025-08-06	150.8500	154.430000	150.4300	154.0500	+2.406%	811,787	+8.302%
2025-08-05	150.3900	151.140000	149.5001	150.4300	+0.461%	569,210	+10.909%
2025-08-04	146.5200	149.780000	146.5200	149.7400	+2.428%	523,361	+11.420%
2025-08-01	146.7900	146.790000	143.8742	146.1900	-0.895%	694,651	+14.125%
2025-07-31	149.0000	150.680000	146.9700	147.5100	-1.338%	869,873	+13.104%
2025-07-30	153.2600	153.330000	148.9350	149.5100	-1.909%	884,965	+11.591%
2025-07-29	154.4700	157.510000	151.1100	152.4200	+3.617%	1,149,615	+9.461%
2025-07-28	149.0600	149.525000	147.0700	147.1000	-1.539%	829,066	+13.419%
2025-07-25	148.3200	150.245000	147.5290	149.4000	+1.035%	419,300	+11.673%
2025-07-24	150.0400	150.065000	146.3300	147.8700	-2.021%	659,137	+12.829%
2025-07-23	152.0200	152.020000	149.7850	150.9200	-0.053%	270,983	+10.549%
2025-07-22	149.5900	151.260000	148.9950	151.0000	+1.342%	382,746	+10.490%
2025-07-21	150.3900	151.229900	148.7700	149.0000	-1.148%	376,027	+11.973%
2025-07-18	149.8500	151.075000	148.3400	150.7300	+1.141%	699,338	+10.688%
2025-07-17	146.7550	149.390000	145.0000	149.0300	+0.880%	578,625	+11.951%
2025-07-16	146.4700	147.950000	145.0000	147.7300	+1.324%	479,482	+12.936%
2025-07-15	148.6400	149.020000	145.5202	145.8000	-2.318%	885,192	+14.431%
2025-07-14	147.3400	149.580000	147.2000	149.2600	+1.255%	340,749	+11.778%
2025-07-11	147.4100	148.250000	146.1983	147.4100	-0.301%	448,866	+13.181%
2025-07-10	146.5000	148.335000	145.4400	147.8550	+0.780%	456,473	+12.840%
2025-07-09	146.7200	146.750000	145.3600	146.7100	+0.424%	670,980	+13.721%
2025-07-08	145.9600	147.210000	145.4250	146.0900	-0.096%	539,378	+14.204%
2025-07-07	148.3500	149.080000	145.4500	146.2300	-1.588%	442,797	+14.094%
2025-07-03	146.4100	148.700000	145.4401	148.5900	+1.697%	472,524	+12.282%
2025-07-02	149.0600	149.060000	144.5750	146.1100	-2.189%	542,910	+14.188%
2025-07-01	148.5700	150.045000	148.3650	149.3800	+0.309%	542,760	+11.688%
2025-06-30	145.8600	149.330000	145.6400	148.9200	+1.840%	721,137	+12.033%
2025-06-27	145.3700	146.630000	144.6199	146.2300	+0.322%	1,007,403	+14.094%
2025-06-26	144.3700	145.950000	143.8300	145.7600	+1.419%	337,566	+14.462%
2025-06-25	146.6900	146.690000	143.3700	143.7200	-2.025%	645,646	+16.087%
2025-06-24	147.9200	147.920000	146.3500	146.6900	-0.374%	533,439	+13.736%
2025-06-23	144.8300	147.290000	144.4500	147.2400	+1.238%	590,955	+13.312%
2025-06-20	145.7000	146.817100	145.1800	145.4400	-0.178%	1,159,974	+14.714%
2025-06-18	145.4300	147.190000	145.3400	145.7000	+0.296%	498,597	+14.509%
2025-06-17	145.5500	145.790000	143.6300	145.2700	-0.975%	509,284	+14.848%
2025-06-16	146.5900	148.100000	146.0100	146.7000	+0.232%	728,959	+13.729%
2025-06-13	147.2900	148.130000	145.0000	146.3600	-1.275%	440,848	+13.993%
2025-06-12	146.6700	148.275000	146.2650	148.2500	+0.857%	438,341	+12.540%
2025-06-11	146.9800	147.670000	145.7950	146.9900	-0.041%	427,195	+13.504%
2025-06-10	148.1900	148.475000	146.4050	147.0500	-1.289%	396,683	+13.458%
2025-06-09	151.0300	151.060000	145.7400	148.9700	-1.364%	386,417	+11.996%
2025-06-06	151.0000	152.010000	150.1500	151.0300	+0.774%	350,110	+10.468%
2025-06-05	149.7600	150.080000	148.3700	149.8700	+0.073%	419,390	+11.323%
2025-06-04	151.5100	151.510000	149.7200	149.7600	-1.155%	480,328	+11.405%
2025-06-03	151.6000	152.330000	148.3400	151.5100	-0.059%	517,202	+10.118%
2025-06-02	150.5700	151.600000	148.1650	151.6000	+0.517%	537,202	+10.053%
2025-05-30	149.6100	151.120000	148.5900	150.8200	+0.567%	1,106,734	+10.622%
2025-05-29	147.8600	150.000000	147.5800	149.9700	+1.454%	473,606	+11.249%
2025-05-28	149.2500	149.295000	147.6000	147.8200	-1.104%	436,668	+12.867%
2025-05-27	147.5900	149.530000	146.1300	149.4700	+2.496%	448,365	+11.621%
2025-05-23	144.1300	146.140000	143.8500	145.8300	+0.365%	329,731	+14.407%
2025-05-22	146.5200	146.720000	144.2700	145.3000	-0.833%	531,670	+14.825%
2025-05-21	149.3000	149.760000	146.4300	146.5200	-2.431%	455,150	+13.868%
2025-05-20	150.3200	150.980000	149.9000	150.1700	-0.517%	384,273	+11.101%
2025-05-19	150.2900	151.670000	149.8100	150.9500	+0.060%	470,939	+10.527%
2025-05-16	149.3000	150.890000	148.8200	150.8600	+1.045%	635,693	+10.593%
2025-05-15	146.4400	149.610000	146.4400	149.3000	+2.051%	395,049	+11.748%
2025-05-14	147.9800	148.375000	145.1000	146.3000	-1.521%	515,826	+14.040%
2025-05-13	149.8700	151.000000	148.5600	148.5600	-0.960%	718,256	+12.305%
2025-05-12	150.0700	150.070000	146.9100	150.0000	+1.488%	578,840	+11.227%
2025-05-09	146.7600	148.230000	146.1400	147.8000	+0.770%	503,004	+12.882%
2025-05-08	146.2800	148.295000	145.4000	146.6700	+1.012%	441,757	+13.752%
2025-05-07	144.9200	146.380000	144.5300	145.2000	+0.193%	519,875	+14.904%
2025-05-06	143.0700	145.270000	142.6800	144.9200	+0.716%	504,258	+15.126%
2025-05-05	142.2000	144.660000	141.7800	143.8900	+0.216%	374,555	+15.950%
2025-05-02	141.0700	144.080000	140.4700	143.5800	+2.674%	522,885	+16.200%
2025-05-01	137.9200	141.100000	136.6200	139.8400	+0.453%	746,176	+19.308%
2025-04-30	139.4500	139.900000	135.8600	139.2100	-0.458%	979,305	+19.848%
2025-04-29	144.2100	144.210000	136.5800	139.8500	+2.929%	1,206,913	+19.299%
2025-04-28	133.8100	136.390000	133.4750	135.8700	+1.631%	909,753	+22.794%
2025-04-25	134.4000	135.040000	132.1400	133.6900	-1.234%	686,830	+24.796%
2025-04-24	133.5700	135.920000	132.3700	135.3600	+0.977%	517,414	+23.257%
2025-04-23	134.0000	137.460000	133.2400	134.0500	+0.827%	735,085	+24.461%
2025-04-22	129.9200	133.350000	129.5468	132.9500	+4.095%	567,232	+25.491%
2025-04-21	131.9200	132.020000	126.4500	127.7200	-3.418%	699,662	+30.630%
2025-04-17	133.0100	133.790000	131.5900	132.2400	+0.098%	463,628	+26.165%
2025-04-16	133.5200	135.320000	131.4600	132.1100	-0.915%	472,486	+26.289%
2025-04-15	133.5100	135.106700	132.9200	133.3300	+0.015%	430,376	+25.133%
2025-04-14	132.3100	134.600000	131.5408	133.3100	+1.693%	572,435	+25.152%
2025-04-11	131.4100	132.009900	128.0300	131.0900	-0.388%	842,010	+27.271%
2025-04-10	134.2500	134.370000	129.9100	131.6000	-2.251%	799,426	+26.778%
2025-04-09	125.1600	135.210000	123.0150	134.6300	+5.966%	1,407,758	+23.925%
2025-04-08	130.8200	133.360000	125.1700	127.0500	+0.355%	971,049	+31.318%
2025-04-07	129.0400	132.435000	123.5800	126.6000	-3.865%	1,156,283	+31.785%
2025-04-04	141.6100	142.490000	130.7200	131.6900	-8.991%	1,339,002	+26.691%
2025-04-03	144.0300	146.610000	142.9900	144.7000	-1.958%	926,401	+15.301%
2025-04-02	146.8200	148.040000	145.7800	147.5900	+0.095%	559,098	+13.043%
2025-04-01	147.7300	148.690000	145.6600	147.4500	-0.183%	532,967	+13.150%