Dark

FFBC
First Financial Bancorp
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

34.37USD+0.087%(+0.03)456,960

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

34.33USD-0.029%(-0.01)1,315

After-hours

Aug 11, 2026 4:01:30 PM EDT

34.00USD-0.147%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	34.2100	34.5200	34.2100	34.3800	+0.116%	456,960	0.000%
2026-08-13	34.3300	34.4400	34.2100	34.3400	+0.763%	442,066	+0.116%
2026-08-12	34.0800	34.2200	33.8600	34.0800	+0.235%	727,379	+0.880%
2026-08-11	33.6700	34.0900	33.5800	34.0000	+1.160%	490,629	+1.118%
2026-08-10	33.5300	33.8050	33.3050	33.6100	-0.149%	538,328	+2.291%
2026-08-07	33.6400	33.8200	33.3900	33.6600	-0.355%	495,781	+2.139%
2026-08-06	34.6300	34.6900	33.7500	33.7800	-1.831%	808,074	+1.776%
2026-08-05	34.6700	34.8600	34.3100	34.4100	-0.319%	549,267	-0.087%
2026-08-04	34.1500	34.7800	33.9700	34.5200	+1.113%	835,450	-0.406%
2026-08-03	34.0400	34.3500	34.0300	34.1400	+0.916%	816,187	+0.703%
2026-07-31	33.8600	34.0850	33.5400	33.8300	+0.118%	945,326	+1.626%
2026-07-30	33.9900	34.1700	33.7500	33.7900	-0.089%	877,962	+1.746%
2026-07-29	33.6000	34.0250	33.5700	33.8200	+0.089%	1,171,160	+1.656%
2026-07-28	33.5800	33.9100	33.3539	33.7900	+0.625%	1,095,572	+1.746%
2026-07-27	33.9800	34.1600	33.5650	33.5800	-0.856%	997,520	+2.382%
2026-07-24	33.7900	34.1600	33.5100	33.8700	+0.237%	909,924	+1.506%
2026-07-23	33.5600	33.7950	33.1850	33.7900	-0.501%	1,889,279	+1.746%
2026-07-22	33.2400	33.9800	33.1300	33.9600	-4.794%	2,422,244	+1.237%
2026-07-21	35.3600	35.7500	35.0600	35.6700	+0.536%	1,485,849	-3.616%
2026-07-20	35.6700	35.7900	35.2600	35.4800	-0.672%	892,682	-3.100%
2026-07-17	36.0800	36.1500	35.5900	35.7200	-1.271%	3,379,516	-3.751%
2026-07-16	34.8700	36.2450	34.8700	36.1800	+3.936%	1,480,486	-4.975%
2026-07-15	34.4900	35.0050	34.1600	34.8100	+1.694%	1,157,291	-1.235%
2026-07-14	34.4600	34.6050	34.0750	34.2300	-0.552%	810,184	+0.438%
2026-07-13	34.5100	34.6600	33.9550	34.4200	-0.145%	786,420	-0.116%
2026-07-10	34.0100	34.5150	34.0100	34.4700	+1.353%	763,894	-0.261%
2026-07-09	33.5100	34.0950	33.5100	34.0100	+1.948%	1,073,606	+1.088%
2026-07-08	34.2700	34.2700	33.1150	33.3600	-2.769%	1,162,321	+3.058%
2026-07-07	34.7700	34.8700	34.2850	34.3100	-0.924%	973,449	+0.204%
2026-07-06	34.2500	34.7700	34.2500	34.6300	+0.698%	847,396	-0.722%
2026-07-02	34.8600	35.0000	34.1250	34.3900	-0.808%	1,007,471	-0.029%
2026-07-01	34.0000	34.7000	33.2400	34.6700	+2.483%	1,374,662	-0.836%
2026-06-30	33.7700	33.9950	33.6500	33.8300	-0.206%	1,061,792	+1.626%
2026-06-29	33.5500	33.9100	33.3200	33.9000	+0.355%	1,113,119	+1.416%
2026-06-26	33.6400	33.9800	33.4100	33.7800	+0.866%	3,394,377	+1.776%
2026-06-25	32.9200	33.5000	32.6550	33.4900	+1.731%	888,174	+2.658%
2026-06-24	32.4200	32.9650	32.3400	32.9200	+1.386%	1,113,618	+4.435%
2026-06-23	32.0100	32.5700	31.9100	32.4700	+1.659%	741,041	+5.882%
2026-06-22	31.6700	32.1600	31.5300	31.9400	+1.044%	595,446	+7.639%
2026-06-18	31.6500	32.0300	31.3700	31.6100	+0.477%	1,723,371	+8.763%
2026-06-17	31.7800	32.1100	31.1300	31.4600	-1.348%	973,894	+9.282%
2026-06-16	32.1200	32.2400	31.6900	31.8900	+0.568%	746,984	+7.808%
2026-06-15	32.4200	32.6600	31.6150	31.7100	-1.827%	683,981	+8.420%
2026-06-12	31.9000	32.3100	31.9000	32.3000	+1.636%	612,335	+6.440%
2026-06-11	31.6500	31.9300	31.4050	31.7800	+0.729%	790,469	+8.181%
2026-06-10	31.5800	31.7300	31.3900	31.5500	+0.542%	845,668	+8.970%
2026-06-09	31.0900	31.7400	31.0900	31.3800	+1.817%	1,033,781	+9.560%
2026-06-08	30.9900	31.2100	30.7900	30.8200	-0.097%	825,785	+11.551%
2026-06-05	30.6200	31.1100	30.4650	30.8500	+1.015%	880,276	+11.442%
2026-06-04	30.2600	30.6700	30.0450	30.5400	+2.586%	1,555,168	+12.574%
2026-06-03	30.3400	30.3400	29.7500	29.7700	-2.265%	887,838	+15.485%
2026-06-02	29.9000	30.6100	29.9000	30.4600	+1.466%	981,116	+12.869%
2026-06-01	30.2400	30.4300	29.9300	30.0200	-2.406%	1,157,005	+14.524%
2026-05-29	30.7900	31.0350	30.6800	30.7600	-0.259%	899,379	+11.769%
2026-05-28	31.0400	31.0700	30.3650	30.8400	+0.065%	592,133	+11.479%
2026-05-27	31.2200	31.3300	30.7050	30.8200	-1.059%	543,972	+11.551%
2026-05-26	30.7700	31.2300	30.7700	31.1500	+1.367%	821,827	+10.369%
2026-05-22	30.7400	30.8950	30.5000	30.7300	+0.163%	631,349	+11.878%
2026-05-21	30.3000	30.7350	30.2100	30.6800	+0.722%	971,459	+12.060%
2026-05-20	29.9400	30.7000	29.5100	30.4600	+2.044%	862,328	+12.869%
2026-05-19	29.7600	30.0300	29.5000	29.8500	-0.134%	635,331	+15.176%
2026-05-18	29.8600	30.1600	29.7860	29.8900	+0.775%	694,980	+15.022%
2026-05-15	30.0700	30.1200	29.5300	29.6600	-1.495%	905,032	+15.914%
2026-05-14	30.0000	30.3600	30.0000	30.1100	+1.176%	697,206	+14.181%
2026-05-13	29.8700	30.0000	29.5700	29.7600	-0.535%	907,780	+15.524%
2026-05-12	30.1900	30.1900	29.4000	29.9200	-0.631%	756,392	+14.906%
2026-05-11	30.7500	30.7500	30.0100	30.1100	-1.601%	877,817	+14.181%
2026-05-08	30.6300	30.6800	30.2850	30.6000	+0.559%	777,480	+12.353%
2026-05-07	30.6600	30.9400	30.3950	30.4300	-0.783%	729,388	+12.981%
2026-05-06	30.8400	31.0200	30.5000	30.6700	+0.756%	925,386	+12.097%
2026-05-05	30.0500	30.5800	30.0050	30.4400	+1.433%	579,916	+12.943%
2026-05-04	30.1400	30.4350	29.9200	30.0100	-1.315%	626,262	+14.562%
2026-05-01	30.3100	30.6500	29.8977	30.4100	+0.429%	662,416	+13.055%
2026-04-30	29.7300	30.4550	29.6100	30.2800	+1.237%	808,942	+13.540%
2026-04-29	30.6200	30.8000	29.7900	29.9100	-2.953%	662,123	+14.945%
2026-04-28	31.0100	31.2200	30.6500	30.8200	+0.228%	699,851	+11.551%
2026-04-27	30.6400	30.9950	30.5800	30.7500	+0.556%	811,549	+11.805%
2026-04-24	30.7900	30.8600	29.9200	30.5800	+2.411%	1,513,847	+12.426%
2026-04-23	29.3000	29.9700	29.0350	29.8600	+2.788%	1,133,972	+15.137%
2026-04-22	29.3400	29.4200	28.9700	29.0500	-0.616%	480,246	+18.348%
2026-04-21	29.6500	29.7200	29.1300	29.2300	-1.483%	867,652	+17.619%
2026-04-20	29.4700	30.1200	29.4043	29.6700	-0.302%	595,559	+15.875%
2026-04-17	29.2200	30.2950	28.9800	29.7600	+2.833%	4,509,918	+15.524%
2026-04-16	28.9100	29.0500	28.8200	28.9400	-0.516%	874,274	+18.798%
2026-04-15	29.1700	29.3400	28.7950	29.0900	-0.852%	904,190	+18.185%
2026-04-14	29.3800	29.4650	29.0600	29.3400	-0.542%	448,460	+17.178%
2026-04-13	29.4700	29.5300	29.0315	29.5000	+0.374%	486,103	+16.542%
2026-04-10	29.8000	29.8000	29.3100	29.3900	-1.541%	629,815	+16.979%
2026-04-09	28.9900	29.9400	28.9900	29.8500	+2.156%	767,725	+15.176%
2026-04-08	29.2400	29.6050	29.1650	29.2200	+2.743%	1,097,401	+17.659%
2026-04-07	28.4700	28.6000	28.2800	28.4400	-0.525%	715,626	+20.886%
2026-04-06	28.0600	28.6100	27.8800	28.5900	+1.816%	560,026	+20.252%
2026-04-02	27.7800	28.1300	27.6000	28.0800	+0.071%	667,275	+22.436%
2026-04-01	27.8200	28.4100	27.7800	28.0600	+0.646%	758,418	+22.523%
2026-03-31	27.7300	28.0500	27.4400	27.8800	+2.125%	755,610	+23.314%
2026-03-30	27.5200	27.5200	27.2000	27.3000	+0.183%	624,146	+25.934%
2026-03-27	27.5300	27.7600	27.2300	27.2500	-1.625%	624,693	+26.165%
2026-03-26	27.3500	27.7700	27.3500	27.7000	+0.217%	609,877	+24.116%
2026-03-25	27.6000	27.7000	27.3200	27.6400	+1.171%	591,506	+24.385%
2026-03-24	26.8500	27.6500	26.8500	27.3200	+0.924%	699,967	+25.842%
2026-03-23	27.1500	27.7800	27.0000	27.0700	+1.386%	888,209	+27.004%
2026-03-20	26.8700	26.8700	26.4650	26.7000	-0.075%	2,688,812	+28.764%
2026-03-19	26.3500	26.8500	26.1950	26.7200	+0.830%	748,934	+28.668%
2026-03-18	26.7600	26.9400	26.4500	26.5000	-1.267%	1,018,608	+29.736%
2026-03-17	27.1400	27.5800	26.6350	26.8400	-0.260%	689,887	+28.092%
2026-03-16	27.2500	27.4100	26.9000	26.9100	-0.037%	755,636	+27.759%
2026-03-13	27.2200	27.2400	26.6950	26.9200	-0.407%	623,087	+27.712%
2026-03-12	26.4100	27.0650	26.2200	27.0300	+0.297%	727,439	+27.192%
2026-03-11	27.0300	27.5150	26.6100	26.9500	-0.919%	945,406	+27.570%
2026-03-10	26.9200	27.8310	26.7100	27.2000	+0.295%	922,325	+26.397%
2026-03-09	26.7000	27.3300	26.0600	27.1200	-0.477%	1,198,395	+26.770%
2026-03-06	27.0200	27.2800	26.5700	27.2500	-1.802%	651,269	+26.165%
2026-03-05	27.7700	28.0300	27.2900	27.7500	-1.034%	705,666	+23.892%
2026-03-04	27.9700	28.4900	27.7600	28.0400	+0.071%	727,439	+22.611%
2026-03-03	27.3800	28.2400	27.2500	28.0200	-0.638%	889,264	+22.698%
2026-03-02	27.5400	28.4000	27.1900	28.2000	+0.463%	991,680	+21.915%
2026-02-27	28.8400	29.0000	27.9700	28.0700	-4.524%	1,229,974	+22.480%
2026-02-26	29.5600	30.0760	29.1000	29.4000	-0.034%	498,530	+16.939%
2026-02-25	29.1100	29.5300	28.7900	29.4100	+2.012%	549,307	+16.899%
2026-02-24	28.7700	29.0550	28.4000	28.8300	+0.069%	623,727	+19.251%
2026-02-23	30.2000	30.4400	28.6300	28.8100	-5.105%	801,944	+19.334%
2026-02-20	29.9700	30.3600	29.5900	30.3600	+1.335%	587,575	+13.241%
2026-02-19	30.3300	30.4200	29.6800	29.9600	-0.795%	600,283	+14.753%
2026-02-18	30.3900	31.0600	30.0500	30.2000	-0.821%	510,039	+13.841%
2026-02-17	30.3500	30.9250	30.1100	30.4500	+0.462%	696,917	+12.906%
2026-02-13	30.1400	30.5599	29.7800	30.3100	+0.397%	595,323	+13.428%
2026-02-12	30.6200	30.9550	29.6600	30.1900	-0.854%	693,918	+13.879%
2026-02-11	31.0000	31.3800	30.1600	30.4500	-1.168%	613,370	+12.906%
2026-02-10	31.0300	31.3150	30.5000	30.8100	-1.123%	978,716	+11.587%
2026-02-09	30.7300	31.3600	30.3100	31.1600	+0.841%	847,627	+10.334%
2026-02-06	30.2900	30.9900	30.1800	30.9000	+2.794%	943,001	+11.262%
2026-02-05	30.1100	30.5500	29.2600	30.0600	-0.199%	848,032	+14.371%
2026-02-04	29.7100	30.5600	29.5650	30.1200	+2.240%	733,948	+14.143%
2026-02-03	29.1700	29.9400	29.0100	29.4600	+0.994%	1,111,203	+16.701%
2026-02-02	28.5700	29.6799	28.5400	29.1700	+1.496%	1,130,917	+17.861%
2026-01-30	28.7600	28.8950	28.3650	28.7400	-0.208%	2,344,009	+19.624%
2026-01-29	26.9900	28.8400	26.9631	28.8000	+5.882%	2,102,575	+19.375%
2026-01-28	27.3300	27.7150	27.1700	27.2000	-0.330%	1,872,876	+26.397%
2026-01-27	27.1900	27.4700	27.0500	27.2900	+0.553%	1,115,981	+25.980%
2026-01-26	26.9000	27.2600	26.6550	27.1400	+1.118%	1,038,522	+26.676%
2026-01-23	27.5500	27.6100	26.7650	26.8400	-2.471%	1,242,014	+28.092%
2026-01-22	27.6900	28.0200	27.3900	27.5200	-0.578%	918,987	+24.927%
2026-01-21	26.6200	27.7150	26.4700	27.6800	+4.769%	1,320,847	+24.205%
2026-01-20	26.2200	26.7000	26.2200	26.4200	-0.863%	1,071,236	+30.129%
2026-01-16	26.7300	26.8400	26.5300	26.6500	-0.597%	2,717,174	+29.006%
2026-01-15	25.9300	26.8700	25.9300	26.8100	+3.314%	1,241,359	+28.236%
2026-01-14	25.5800	26.0400	25.4000	25.9500	+2.286%	1,004,138	+32.486%
2026-01-13	25.6100	25.7400	25.3100	25.3700	-0.432%	490,320	+35.514%
2026-01-12	25.6000	25.7000	25.3500	25.4800	-1.240%	619,390	+34.929%
2026-01-09	26.0900	26.2700	25.7300	25.8000	-1.112%	432,057	+33.256%
2026-01-08	25.2700	26.2800	25.2700	26.0900	+2.676%	673,075	+31.775%
2026-01-07	25.6000	25.6400	25.2000	25.4100	-0.548%	664,884	+35.301%
2026-01-06	25.5600	25.6550	25.1400	25.5500	-0.390%	874,776	+34.560%
2026-01-05	24.9800	26.0300	24.9000	25.6500	+2.232%	1,281,245	+34.035%
2026-01-02	25.0500	25.2000	24.5900	25.0900	+0.280%	1,813,148	+37.027%
2025-12-31	25.3000	25.3600	25.0100	25.0200	-0.911%	1,242,308	+37.410%
2025-12-30	25.4300	25.4700	25.2500	25.2500	-0.747%	671,795	+36.158%
2025-12-29	25.7200	25.9150	25.3050	25.4400	-1.089%	591,715	+35.142%
2025-12-26	25.8000	25.9450	25.6200	25.7200	-0.310%	451,126	+33.670%
2025-12-24	25.7600	25.8790	25.6200	25.8000	-0.116%	266,894	+33.256%
2025-12-23	26.1100	26.1600	25.8100	25.8300	-1.072%	514,314	+33.101%
2025-12-22	26.2200	26.5600	26.0100	26.1100	-0.722%	539,044	+31.674%
2025-12-19	26.4400	26.6500	25.9400	26.3000	-0.942%	2,806,846	+30.722%
2025-12-18	26.7700	26.8770	26.4600	26.5500	-0.338%	738,864	+29.492%
2025-12-17	26.5800	27.0400	26.5500	26.6400	+0.226%	653,888	+29.054%
2025-12-16	27.0700	27.1000	26.4100	26.5800	-1.483%	552,117	+29.345%
2025-12-15	27.0100	27.1700	26.6450	26.9800	+0.559%	801,999	+27.428%
2025-12-12	27.1300	27.1700	26.7000	26.8300	-0.556%	690,594	+28.140%
2025-12-11	26.8300	27.2100	26.8300	26.9800	+0.522%	506,100	+27.428%
2025-12-10	25.9700	26.9390	25.9600	26.8400	+3.151%	1,219,332	+28.092%
2025-12-09	26.1500	26.4700	25.9700	26.0200	-0.383%	779,105	+32.129%
2025-12-08	25.8600	26.3100	25.7650	26.1200	+1.398%	992,652	+31.623%
2025-12-05	25.6400	25.8700	25.6400	25.7600	-0.194%	367,243	+33.463%
2025-12-04	25.5900	25.8650	25.5900	25.8100	+0.899%	475,626	+33.204%
2025-12-03	25.2100	25.6900	24.9950	25.5800	+1.872%	700,145	+34.402%
2025-12-02	25.0600	25.3100	24.8950	25.1100	+0.520%	619,101	+36.918%
2025-12-01	24.5200	25.1450	24.5200	24.9800	+0.402%	523,141	+37.630%
2025-11-28	25.0200	25.1200	24.8000	24.8800	-0.718%	298,384	+38.183%
2025-11-26	25.0700	25.3600	24.9900	25.0600	-0.674%	897,446	+37.191%
2025-11-25	24.4700	25.4350	24.4050	25.2300	+3.827%	644,970	+36.266%
2025-11-24	24.3900	24.4600	24.1900	24.3000	-0.573%	546,393	+41.481%
2025-11-21	23.7800	24.7550	23.7550	24.4400	+3.209%	684,735	+40.671%
2025-11-20	23.8100	24.2200	23.5950	23.6800	+0.127%	433,763	+45.186%
2025-11-19	23.5200	23.7400	23.4200	23.6500	+0.467%	351,726	+45.370%
2025-11-18	23.2300	23.6800	23.2300	23.5400	+1.160%	521,797	+46.049%
2025-11-17	24.0900	24.1280	23.1550	23.2700	-3.684%	452,086	+47.744%
2025-11-14	23.9700	24.1800	23.8000	24.1600	-0.124%	461,364	+42.301%
2025-11-13	24.2400	24.4400	24.0350	24.1900	-0.041%	445,372	+42.125%
2025-11-12	24.2000	24.5600	24.0954	24.2000	+0.207%	531,164	+42.066%
2025-11-11	24.2200	24.2550	24.0700	24.1500	-0.083%	275,884	+42.360%
2025-11-10	24.1500	24.3300	23.9100	24.1700	+0.583%	321,275	+42.242%
2025-11-07	23.7100	24.0500	23.5100	24.0300	+1.607%	403,141	+43.071%
2025-11-06	23.8200	23.9700	23.5700	23.6500	-1.294%	321,342	+45.370%
2025-11-05	23.6500	24.0550	23.5350	23.9600	+1.612%	396,712	+43.489%
2025-11-04	23.5200	23.6700	23.3900	23.5800	-0.380%	558,416	+45.802%
2025-11-03	23.3700	24.1700	23.0600	23.6700	+1.111%	577,197	+45.247%
2025-10-31	23.3800	23.5600	23.1700	23.4100	-0.552%	458,673	+46.860%
2025-10-30	23.5300	23.8851	23.3700	23.5400	-0.170%	534,733	+46.049%
2025-10-29	23.9700	24.2350	23.4000	23.5800	-1.954%	739,495	+45.802%
2025-10-28	23.8900	24.2400	23.7700	24.0500	+0.083%	344,766	+42.952%
2025-10-27	24.2200	24.3250	23.8200	24.0300	-0.249%	447,646	+43.071%
2025-10-24	24.3000	24.8300	23.5800	24.0900	-0.946%	661,007	+42.715%
2025-10-23	24.3300	24.3650	24.0300	24.3200	-0.123%	456,994	+41.365%
2025-10-22	24.4900	24.5800	24.1700	24.3500	0.000%	424,984	+41.191%
2025-10-21	24.2300	24.3800	24.1100	24.3500	+0.206%	406,995	+41.191%
2025-10-20	23.9200	24.3700	23.7500	24.3000	+2.445%	440,269	+41.481%
2025-10-17	23.5200	23.7400	23.2700	23.7200	+1.978%	623,844	+44.941%
2025-10-16	24.9100	25.0350	23.1200	23.2600	-7.625%	585,769	+47.807%
2025-10-15	25.7900	25.8200	25.0000	25.1800	-1.832%	387,043	+36.537%
2025-10-14	24.6700	25.8000	24.6700	25.6500	+2.888%	363,975	+34.035%
2025-10-13	24.6800	24.9700	24.4950	24.9300	+2.214%	390,372	+37.906%
2025-10-10	25.6000	25.8200	24.3500	24.3900	-4.315%	531,553	+40.959%
2025-10-09	25.6800	25.7550	25.3550	25.4900	-1.087%	356,928	+34.876%
2025-10-08	25.8800	25.8800	25.5600	25.7700	-0.309%	349,548	+33.411%
2025-10-07	26.5000	26.5000	25.7800	25.8500	-0.615%	632,556	+32.998%
2025-10-06	26.1600	26.4500	25.8800	26.0100	-0.230%	611,499	+32.180%
2025-10-03	25.5900	26.2900	25.4100	26.0700	+2.275%	852,531	+31.876%
2025-10-02	25.2200	25.5000	25.0000	25.4900	+0.671%	556,744	+34.876%
2025-10-01	25.3300	25.4500	25.0200	25.3200	+0.277%	566,402	+35.782%
2025-09-30	25.4000	25.5600	24.9900	25.2500	-0.864%	378,961	+36.158%
2025-09-29	25.8200	26.1400	25.3800	25.4700	-1.356%	455,009	+34.982%
2025-09-26	25.9900	26.0600	25.6800	25.8200	+0.039%	317,139	+33.153%
2025-09-25	25.9400	25.9700	25.7200	25.8100	-0.578%	404,654	+33.204%
2025-09-24	25.8400	26.0900	25.7900	25.9600	+0.542%	323,319	+32.435%
2025-09-23	26.1300	26.6100	25.7800	25.8200	-0.769%	433,992	+33.153%
2025-09-22	26.1700	26.3400	25.8400	26.0200	-1.290%	548,562	+32.129%
2025-09-19	26.3600	26.3800	25.8800	26.3600	0.000%	2,214,840	+30.425%
2025-09-18	25.6600	26.3800	25.6100	26.3600	+3.170%	421,829	+30.425%
2025-09-17	25.4900	26.2000	25.4550	25.5500	+0.472%	495,411	+34.560%
2025-09-16	25.4100	25.4500	24.9600	25.4300	-0.314%	462,182	+35.195%
2025-09-15	26.0000	26.0850	25.4250	25.5100	-1.733%	473,780	+34.771%
2025-09-12	26.0000	26.1200	25.8200	25.9600	-0.727%	556,928	+32.435%
2025-09-11	26.1200	26.3100	25.9800	26.1500	0.000%	627,355	+31.472%
2025-09-10	25.8500	26.1750	25.7000	26.1500	+0.965%	722,732	+31.472%
2025-09-09	26.2000	26.3900	25.8400	25.9000	-1.670%	383,807	+32.741%
2025-09-08	26.4400	26.5050	25.9700	26.3400	-0.152%	401,842	+30.524%
2025-09-05	26.8600	27.0500	26.2000	26.3800	-1.199%	316,241	+30.326%
2025-09-04	26.3300	26.7050	26.1650	26.7000	+1.947%	389,272	+28.764%
2025-09-03	26.1100	26.5000	26.0100	26.1900	-0.342%	327,641	+31.271%
2025-09-02	26.0400	26.2900	25.8440	26.2800	-0.755%	383,776	+30.822%
2025-08-29	26.5700	26.6900	26.4500	26.4800	-0.188%	348,950	+29.834%
2025-08-28	26.9300	26.9300	26.4400	26.5300	-0.971%	382,884	+29.589%
2025-08-27	26.5800	26.9400	26.5800	26.7900	+0.790%	416,465	+28.331%
2025-08-26	26.4200	26.8100	26.2900	26.5800	+0.302%	514,308	+29.345%
2025-08-25	26.3900	26.6900	26.3900	26.5000	-0.188%	552,501	+29.736%
2025-08-22	25.7200	26.6600	25.6275	26.5500	+4.077%	680,021	+29.492%
2025-08-21	25.2600	25.6350	25.2500	25.5100	+0.354%	626,055	+34.771%
2025-08-20	25.1900	25.4700	25.1200	25.4200	+1.154%	1,017,478	+35.248%
2025-08-19	24.7900	25.2000	24.7400	25.1300	+1.823%	463,193	+36.809%
2025-08-18	24.6300	24.7000	24.4500	24.6800	+0.081%	310,825	+39.303%
2025-08-15	25.0000	25.0000	24.6000	24.6600	-1.083%	621,970	+39.416%
2025-08-14	24.9300	25.0000	24.6300	24.9300	-1.032%	488,835	+37.906%
2025-08-13	24.6600	25.2500	24.4800	25.1900	+2.774%	618,889	+36.483%
2025-08-12	23.8600	24.5200	23.8500	24.5100	+3.724%	467,762	+40.269%
2025-08-11	23.6900	23.8000	23.5250	23.6300	-0.253%	260,794	+45.493%
2025-08-08	23.7700	23.8500	23.5250	23.6900	+0.594%	184,378	+45.125%
2025-08-07	24.0500	24.0500	23.4100	23.5500	-0.633%	237,512	+45.987%
2025-08-06	24.0100	24.0208	23.6950	23.7000	-0.920%	245,729	+45.063%
2025-08-05	23.9100	23.9900	23.5000	23.9200	+0.126%	336,444	+43.729%
2025-08-04	23.6200	23.9000	23.5500	23.8900	+1.058%	221,916	+43.910%
2025-08-01	23.9900	24.1600	23.3900	23.6400	-2.475%	396,002	+45.431%
2025-07-31	24.3200	24.3900	24.0400	24.2400	-1.021%	413,882	+41.832%
2025-07-30	24.9900	25.0600	24.3650	24.4900	-1.804%	339,323	+40.384%
2025-07-29	25.4700	25.5650	24.9000	24.9400	-1.071%	380,685	+37.851%
2025-07-28	24.9500	25.4400	24.9200	25.2100	+1.408%	462,053	+36.374%
2025-07-25	24.4400	25.0390	24.0200	24.8600	+4.279%	882,297	+38.294%
2025-07-24	24.2800	24.4050	23.7850	23.8400	-1.974%	416,836	+44.211%
2025-07-23	24.8200	24.8800	24.2300	24.3200	-1.219%	286,981	+41.365%
2025-07-22	24.8800	25.0775	24.5700	24.6200	+0.122%	412,573	+39.643%
2025-07-21	24.8800	25.0850	24.5510	24.5900	-1.086%	354,075	+39.813%
2025-07-18	25.0800	25.3000	24.7250	24.8600	-0.241%	365,253	+38.294%
2025-07-17	24.7600	25.1300	24.7600	24.9200	+0.484%	643,550	+37.961%
2025-07-16	24.9900	24.9900	24.4350	24.8000	+0.202%	338,077	+38.629%
2025-07-15	25.6700	25.7750	24.7500	24.7500	-3.995%	320,208	+38.909%
2025-07-14	25.4000	25.7900	25.3800	25.7800	+1.297%	227,569	+33.359%
2025-07-11	25.6300	25.6300	25.4150	25.4500	-1.127%	280,776	+35.088%
2025-07-10	25.6300	25.9950	25.6300	25.7400	+0.078%	272,899	+33.566%
2025-07-09	25.7800	25.8300	25.4800	25.7200	-0.078%	429,898	+33.670%
2025-07-08	25.4400	26.0000	25.4400	25.7400	+0.981%	387,997	+33.566%
2025-07-07	25.6600	25.9700	25.3300	25.4900	-1.431%	382,823	+34.876%
2025-07-03	26.0000	26.0500	25.6100	25.8600	+0.937%	258,507	+32.947%
2025-07-02	25.2400	25.6200	25.0850	25.6200	+2.072%	516,902	+34.192%
2025-07-01	24.2400	25.4050	24.2050	25.1000	+3.462%	323,262	+36.972%
2025-06-30	24.5900	24.6750	24.2500	24.2600	-0.370%	463,372	+41.715%
2025-06-27	24.5900	24.7000	24.3150	24.3500	-0.815%	919,117	+41.191%
2025-06-26	24.1900	24.5800	23.8200	24.5500	+1.994%	455,609	+40.041%
2025-06-25	24.4600	24.4600	24.0400	24.0700	-0.783%	385,188	+42.833%
2025-06-24	24.2000	24.4700	23.2401	24.2600	+2.190%	388,503	+41.715%
2025-06-23	23.1200	23.7500	22.9800	23.7400	+2.549%	373,303	+44.819%
2025-06-20	23.3100	23.7900	23.1250	23.1500	-0.259%	703,462	+48.510%
2025-06-18	22.9800	23.4200	22.9300	23.2100	+0.607%	282,827	+48.126%
2025-06-17	22.9800	23.2612	22.9500	23.0700	-0.432%	321,563	+49.025%
2025-06-16	23.5700	23.6850	23.1100	23.1700	-0.771%	385,267	+48.382%
2025-06-13	23.6100	23.6800	23.2700	23.3500	-2.260%	373,802	+47.238%
2025-06-12	23.8800	23.9800	23.6400	23.8900	-0.583%	256,493	+43.910%
2025-06-11	24.4200	24.5700	23.9300	24.0300	-1.557%	285,158	+43.071%
2025-06-10	24.1400	24.5900	24.1000	24.4100	+1.202%	257,232	+40.844%
2025-06-09	24.1200	24.3800	24.0000	24.1200	+0.668%	291,789	+42.537%
2025-06-06	23.8500	24.2150	23.5750	23.9600	+2.393%	340,448	+43.489%
2025-06-05	23.4500	23.4900	23.2450	23.4000	-0.256%	283,758	+46.923%
2025-06-04	23.8500	24.2000	23.4400	23.4600	-1.759%	246,025	+46.547%
2025-06-03	23.5100	24.0000	23.4950	23.8800	+0.930%	387,805	+43.970%
2025-06-02	23.7900	23.7900	23.4200	23.6600	-2.070%	418,292	+45.309%
2025-05-30	24.1500	24.3800	24.0200	24.1600	-0.453%	547,946	+42.301%
2025-05-29	24.2000	24.2700	23.9300	24.2700	+0.580%	391,860	+41.656%
2025-05-28	24.4800	24.5300	24.0800	24.1300	-1.591%	246,542	+42.478%
2025-05-27	24.2300	24.5200	23.9800	24.5200	+2.209%	371,487	+40.212%
2025-05-23	23.5900	24.0800	23.5900	23.9900	-0.498%	292,049	+43.310%
2025-05-22	24.0000	24.3700	24.0000	24.1100	-0.454%	279,640	+42.596%
2025-05-21	24.5300	24.7300	24.2000	24.2200	-2.692%	241,854	+41.949%
2025-05-20	24.9800	25.0800	24.4600	24.8900	-0.639%	227,122	+38.128%
2025-05-19	24.8400	25.0900	24.7300	25.0500	-0.199%	234,430	+37.246%
2025-05-16	25.0300	25.1700	24.8000	25.1000	+0.160%	332,587	+36.972%
2025-05-15	25.0800	25.2100	24.9000	25.0600	+0.160%	236,791	+37.191%
2025-05-14	25.0500	25.2250	24.7000	25.0200	-0.675%	254,487	+37.410%
2025-05-13	25.0500	25.2800	24.9600	25.1900	+0.479%	235,904	+36.483%
2025-05-12	25.0200	25.3500	24.7450	25.0700	+4.155%	329,953	+37.136%
2025-05-09	24.4900	24.4900	24.0200	24.0700	-0.783%	184,279	+42.833%
2025-05-08	23.9800	24.5100	23.8400	24.2600	+2.061%	308,578	+41.715%
2025-05-07	23.9600	24.0200	23.6500	23.7700	+0.126%	285,088	+44.636%
2025-05-06	23.6700	23.9700	23.4600	23.7400	-0.918%	230,404	+44.819%
2025-05-05	24.0000	24.2900	23.7900	23.9600	-0.167%	311,112	+43.489%
2025-05-02	23.6200	24.0800	23.4500	24.0000	+2.828%	325,056	+43.250%
2025-05-01	23.1100	23.5400	22.8500	23.3400	+0.821%	319,085	+47.301%
2025-04-30	23.0400	23.3200	22.6300	23.1500	-1.153%	471,147	+48.510%
2025-04-29	23.0900	23.5200	22.8590	23.4200	+1.079%	507,744	+46.798%
2025-04-28	22.9000	23.2100	22.7200	23.1700	+1.047%	515,121	+48.382%
2025-04-25	23.2000	23.5500	22.5500	22.9300	-4.458%	710,024	+49.935%
2025-04-24	24.2000	24.2000	23.5200	24.0000	+0.713%	549,034	+43.250%
2025-04-23	23.8200	24.4000	23.6350	23.8300	+1.838%	451,598	+44.272%
2025-04-22	22.7900	23.4700	22.5500	23.4000	+3.403%	413,878	+46.923%
2025-04-21	22.5100	22.7250	22.4000	22.6300	-0.088%	428,303	+51.922%
2025-04-17	22.3800	22.7100	22.0700	22.6500	+1.116%	1,677,141	+51.788%
2025-04-16	22.2900	22.5500	22.0500	22.4000	-0.400%	711,272	+53.482%
2025-04-15	22.1500	22.7050	22.0800	22.4900	+1.719%	347,510	+52.868%
2025-04-14	22.3900	22.9000	21.5400	22.1100	+0.272%	532,461	+55.495%
2025-04-11	21.9200	22.4900	21.6300	22.0500	-0.541%	395,645	+55.918%
2025-04-10	22.7600	23.5300	21.5000	22.1700	-5.013%	635,265	+55.074%
2025-04-09	21.8900	23.8900	21.4650	23.3400	+5.611%	678,789	+47.301%
2025-04-08	22.8200	23.1350	21.7200	22.1000	0.000%	560,590	+55.566%
2025-04-07	21.8800	23.0400	21.1000	22.1000	-0.090%	675,339	+55.566%
2025-04-04	21.9200	22.3182	21.3300	22.1200	-3.322%	570,346	+55.425%
2025-04-03	24.0700	24.4250	22.8200	22.8800	-8.845%	512,743	+50.262%
2025-04-02	24.5400	25.1300	24.4550	25.1000	+1.128%	422,674	+36.972%
2025-04-01	24.8600	24.9200	24.4800	24.8200	-0.641%	270,414	+38.517%
2025-03-31	24.6000	25.0100	24.4400	24.9800	+0.726%	401,721	+37.630%
2025-03-28	25.1800	25.2700	24.5850	24.8000	-1.938%	293,375	+38.629%
2025-03-27	25.3800	25.4500	25.0900	25.2900	-0.118%	300,069	+35.943%
2025-03-26	25.4200	25.7900	25.1500	25.3200	-0.158%	253,331	+35.782%
2025-03-25	25.4200	25.6700	25.3200	25.3600	+0.039%	389,338	+35.568%
2025-03-24	25.2600	25.5150	25.0700	25.3500	+2.424%	329,697	+35.621%
2025-03-21	24.7000	24.9700	24.4600	24.7500	0.000%	920,563	+38.909%
2025-03-20	24.7300	25.2000	24.7300	24.7500	-1.119%	345,575	+38.909%
2025-03-19	24.8300	25.3700	24.8000	25.0300	+0.522%	411,496	+37.355%
2025-03-18	24.6700	24.9450	24.5700	24.9000	0.000%	356,404	+38.072%
2025-03-17	24.7900	25.1500	24.7500	24.9000	+0.201%	344,974	+38.072%
2025-03-14	24.5100	24.9100	24.4400	24.8500	+2.474%	315,490	+38.350%
2025-03-13	24.5500	24.7400	24.2000	24.2500	-1.182%	331,939	+41.773%
2025-03-12	24.4000	24.6800	24.0800	24.5400	+1.112%	482,703	+40.098%
2025-03-11	25.2300	25.4500	24.1550	24.2700	-1.542%	406,902	+41.656%
2025-03-10	25.1000	25.3300	24.5600	24.6500	-3.143%	471,567	+39.473%
2025-03-07	25.4700	26.0150	25.0400	25.4500	-0.157%	309,536	+35.088%
2025-03-06	25.5900	25.7000	25.2750	25.4900	-1.240%	398,200	+34.876%
2025-03-05	25.9800	26.1400	25.4600	25.8100	-0.501%	332,852	+33.204%
2025-03-04	26.8600	26.8600	25.9200	25.9400	-4.422%	378,492	+32.537%
2025-03-03	27.2000	27.4300	26.8500	27.1400	-0.985%	382,343	+26.676%
2025-02-28	27.2100	27.4400	27.1100	27.4100	+1.406%	423,399	+25.429%
2025-02-27	26.8500	27.2200	26.5800	27.0300	+0.409%	216,658	+27.192%
2025-02-26	26.9600	27.1700	26.5500	26.9200	-0.222%	309,521	+27.712%
2025-02-25	27.1100	27.4000	26.8100	26.9800	+0.297%	294,338	+27.428%