Dark

FFIN
First Financial Bankshares Inc
stock NASDAQ

At Close

Aug 20, 2026 3:59:59 PM EDT

34.22USD+0.308%(+0.10)774,272

27.99Bid 41.03Ask 13.04Spread

Pre-market

Aug 17, 2026 9:28:30 AM EDT

35.06USD+2.755%(+0.94)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

34.23USD+0.015%(+0.01)217,404

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	33.9200	34.3500	33.9000	34.2200	+0.293%	774,272	0.000%
2026-08-19	34.7800	34.7800	33.9650	34.1200	-1.473%	721,791	+0.293%
2026-08-18	34.9300	34.9300	34.4700	34.6300	-0.660%	580,870	-1.184%
2026-08-17	35.1000	35.3300	34.8100	34.8600	-1.190%	762,278	-1.836%
2026-08-14	35.0200	35.3600	34.9500	35.2800	+0.427%	517,385	-3.005%
2026-08-13	35.1400	35.3200	35.0500	35.1300	+0.515%	478,306	-2.590%
2026-08-12	34.7600	35.0400	34.6800	34.9500	+0.431%	547,591	-2.089%
2026-08-11	34.4500	34.9590	34.4500	34.8000	+1.251%	571,239	-1.667%
2026-08-10	34.5500	34.6900	34.2000	34.3700	-0.865%	596,154	-0.436%
2026-08-07	34.5200	34.7600	34.3450	34.6700	-0.115%	593,271	-1.298%
2026-08-06	35.5600	35.6200	34.6800	34.7100	-1.699%	478,080	-1.412%
2026-08-05	35.7600	35.7600	35.2100	35.3100	-0.619%	689,039	-3.087%
2026-08-04	35.4000	35.7100	35.2000	35.5300	+0.311%	774,310	-3.687%
2026-08-03	35.4200	35.7450	35.2000	35.4200	+0.797%	777,534	-3.388%
2026-07-31	35.2600	35.2900	34.7500	35.1400	+0.630%	812,300	-2.618%
2026-07-30	35.3100	35.5700	34.9000	34.9200	-0.908%	632,674	-2.005%
2026-07-29	35.0300	35.4800	35.0100	35.2400	+0.085%	852,885	-2.894%
2026-07-28	34.8400	35.2700	34.7400	35.2100	+2.236%	906,894	-2.812%
2026-07-27	34.8500	35.0150	34.4200	34.4400	-0.692%	576,861	-0.639%
2026-07-24	34.6700	35.1200	34.5100	34.6800	+0.522%	677,556	-1.326%
2026-07-23	34.4800	34.5200	33.9400	34.5000	-0.519%	848,947	-0.812%
2026-07-22	34.8600	34.8600	34.4300	34.6800	-0.288%	727,919	-1.326%
2026-07-21	34.6600	34.9400	34.3300	34.7800	-0.287%	878,845	-1.610%
2026-07-20	35.3200	35.3400	34.5850	34.8800	-1.246%	817,333	-1.892%
2026-07-17	36.2900	36.3600	35.1600	35.3200	-3.233%	1,291,886	-3.114%
2026-07-16	35.3500	36.5200	35.1400	36.5000	+3.634%	1,143,045	-6.247%
2026-07-15	34.7400	35.4150	34.7300	35.2200	+1.674%	795,334	-2.839%
2026-07-14	34.6900	34.8700	34.4050	34.6400	-0.230%	671,770	-1.212%
2026-07-13	34.7000	34.8650	34.5000	34.7200	+0.463%	657,140	-1.440%
2026-07-10	34.7400	34.8413	34.2900	34.5600	-0.202%	621,778	-0.984%
2026-07-09	34.0000	34.7400	34.0000	34.6300	+1.913%	693,083	-1.184%
2026-07-08	34.2500	34.5800	33.9000	33.9800	-1.990%	1,008,268	+0.706%
2026-07-07	34.9100	35.1800	34.6400	34.6700	-0.230%	726,053	-1.298%
2026-07-06	34.8000	35.0950	34.6700	34.7500	-0.373%	587,952	-1.525%
2026-07-02	35.6800	35.7700	34.6450	34.8800	-1.608%	947,812	-1.892%
2026-07-01	34.6700	35.5800	34.5000	35.4500	+2.457%	992,931	-3.470%
2026-06-30	34.4800	34.8200	34.2200	34.6000	+0.348%	935,803	-1.098%
2026-06-29	34.9700	35.1200	34.2900	34.4800	-2.157%	1,219,170	-0.754%
2026-06-26	35.1400	35.4200	34.9500	35.2400	+0.859%	4,501,246	-2.894%
2026-06-25	34.3000	35.3100	33.6950	34.9400	+2.644%	1,300,165	-2.061%
2026-06-24	33.5100	34.1100	33.5100	34.0400	+1.612%	1,127,677	+0.529%
2026-06-23	33.0000	33.5699	32.8700	33.5000	+1.239%	881,088	+2.149%
2026-06-22	32.7700	33.3900	32.7700	33.0900	+0.946%	662,695	+3.415%
2026-06-18	32.8600	33.0850	32.6900	32.7800	+0.645%	1,976,992	+4.393%
2026-06-17	33.2000	33.4800	32.2720	32.5700	-2.456%	1,163,796	+5.066%
2026-06-16	33.4100	33.6600	33.2400	33.3900	+0.120%	942,926	+2.486%
2026-06-15	33.7900	34.0750	33.1101	33.3500	-0.892%	897,478	+2.609%
2026-06-12	33.1600	33.6600	33.1600	33.6500	+1.051%	665,767	+1.694%
2026-06-11	33.4500	33.4900	32.9600	33.3000	+0.271%	768,350	+2.763%
2026-06-10	33.3400	33.6199	33.0450	33.2100	+0.272%	1,115,223	+3.041%
2026-06-09	32.9000	33.7100	32.9000	33.1200	+1.346%	976,217	+3.321%
2026-06-08	32.5800	32.9300	32.5400	32.6800	+0.616%	761,831	+4.712%
2026-06-05	32.4300	32.7700	32.3600	32.4800	+0.402%	878,462	+5.357%
2026-06-04	32.1100	32.7500	32.0300	32.3500	+2.018%	1,258,296	+5.781%
2026-06-03	32.4100	32.4300	31.6950	31.7100	-2.849%	906,274	+7.915%
2026-06-02	32.0200	32.8600	31.9300	32.6400	+1.461%	906,387	+4.841%
2026-06-01	32.4200	32.5000	31.7700	32.1700	-1.561%	985,792	+6.372%
2026-05-29	32.5300	32.8300	32.4601	32.6800	-0.061%	838,227	+4.712%
2026-05-28	32.3000	32.7200	32.1150	32.7000	+0.708%	712,972	+4.648%
2026-05-27	32.8000	32.8600	32.3000	32.4700	-0.521%	738,651	+5.390%
2026-05-26	32.2900	32.7400	32.2900	32.6400	+1.241%	775,663	+4.841%
2026-05-22	32.2500	32.6800	32.0000	32.2400	+0.155%	577,987	+6.141%
2026-05-21	31.8600	32.2900	31.6000	32.1900	+0.280%	650,397	+6.306%
2026-05-20	31.5400	32.3200	31.4200	32.1000	+1.550%	782,448	+6.604%
2026-05-19	31.6800	31.7050	31.2712	31.6100	-0.441%	544,846	+8.257%
2026-05-18	31.2000	31.8800	31.0550	31.7500	+2.090%	648,757	+7.780%
2026-05-15	31.4000	31.6450	30.8900	31.1000	-0.955%	993,035	+10.032%
2026-05-14	31.5700	31.9000	31.3400	31.4000	+0.287%	692,799	+8.981%
2026-05-13	31.4600	31.8300	31.0900	31.3100	-1.230%	723,451	+9.294%
2026-05-12	31.6200	31.9100	30.8900	31.7000	+0.699%	819,570	+7.950%
2026-05-11	32.3800	32.4150	31.3200	31.4800	-2.418%	700,219	+8.704%
2026-05-08	32.3400	32.6500	32.0850	32.2600	-0.401%	609,785	+6.076%
2026-05-07	32.7300	32.9000	32.3600	32.3900	-0.644%	696,891	+5.650%
2026-05-06	32.5600	32.9600	32.5400	32.6000	+1.179%	914,908	+4.969%
2026-05-05	31.8300	32.3100	31.7700	32.2200	+1.353%	558,629	+6.207%
2026-05-04	32.2100	32.4600	31.6750	31.7900	-2.365%	674,476	+7.644%
2026-05-01	32.3100	32.7500	31.9300	32.5600	+0.899%	1,025,518	+5.098%
2026-04-30	31.7300	32.4650	31.6000	32.2700	+1.351%	610,165	+6.043%
2026-04-29	32.3400	32.5700	31.7900	31.8400	-2.570%	738,650	+7.475%
2026-04-28	32.6000	32.8400	32.4700	32.6800	+0.771%	705,672	+4.712%
2026-04-27	31.8900	32.7000	31.8900	32.4300	+1.471%	624,319	+5.520%
2026-04-24	32.2900	32.5900	31.8500	31.9600	-1.388%	562,035	+7.071%
2026-04-23	32.0400	32.4500	31.7500	32.4100	+1.313%	508,438	+5.585%
2026-04-22	32.4300	32.4900	31.8000	31.9900	-0.837%	652,428	+6.971%
2026-04-21	32.6000	32.9400	32.1800	32.2600	-1.164%	916,617	+6.076%
2026-04-20	32.4100	32.8450	31.9200	32.6400	+0.524%	715,778	+4.841%
2026-04-17	32.2600	33.0000	31.6100	32.4700	+4.877%	885,100	+5.390%
2026-04-16	30.9900	31.1350	30.7900	30.9600	-0.578%	674,526	+10.530%
2026-04-15	31.3700	31.5350	30.1350	31.1400	-0.828%	660,265	+9.891%
2026-04-14	31.2600	31.4500	30.1300	31.4000	-0.095%	637,813	+8.981%
2026-04-13	31.0700	31.5200	30.8300	31.4300	+0.866%	584,825	+8.877%
2026-04-10	31.5300	31.6400	31.0800	31.1600	-1.641%	458,251	+9.820%
2026-04-09	30.9600	31.7900	30.8500	31.6800	+1.506%	602,770	+8.018%
2026-04-08	31.2300	31.6750	31.1500	31.2100	+2.261%	796,838	+9.644%
2026-04-07	30.3200	30.7600	30.2400	30.5200	+0.428%	636,016	+12.123%
2026-04-06	29.8000	30.4500	29.7500	30.3900	+1.368%	502,476	+12.603%
2026-04-02	29.6200	30.0200	29.3800	29.9800	+0.436%	593,169	+14.143%
2026-04-01	29.6000	30.1000	29.5000	29.8500	+1.358%	566,528	+14.640%
2026-03-31	29.6500	29.7600	29.1000	29.4500	+1.099%	1,014,446	+16.197%
2026-03-30	29.1100	29.4000	29.0200	29.1300	+0.483%	557,872	+17.473%
2026-03-27	29.3100	29.4500	28.9650	28.9900	-1.829%	613,339	+18.041%
2026-03-26	29.1600	29.5500	29.1600	29.5300	+0.476%	621,785	+15.882%
2026-03-25	29.8500	29.9450	29.1900	29.3900	-0.541%	517,340	+16.434%
2026-03-24	29.2100	29.9750	29.2100	29.5500	+0.034%	683,821	+15.804%
2026-03-23	29.7200	30.2100	29.3100	29.5400	+2.038%	917,947	+15.843%
2026-03-20	28.6000	29.0600	28.4000	28.9500	+1.047%	2,125,414	+18.204%
2026-03-19	28.5200	28.8600	28.1150	28.6500	+0.210%	670,741	+19.442%
2026-03-18	29.0600	29.2700	28.5200	28.5900	-2.523%	901,184	+19.692%
2026-03-17	29.8400	29.9450	28.9844	29.3300	-0.543%	849,241	+16.672%
2026-03-16	29.7900	29.9600	29.4600	29.4900	-0.237%	727,185	+16.039%
2026-03-13	29.5800	29.9400	29.0100	29.5600	-0.169%	750,541	+15.765%
2026-03-12	29.0300	29.9200	28.5400	29.6100	-0.904%	917,845	+15.569%
2026-03-11	29.9800	30.3500	29.6550	29.8800	-1.678%	877,308	+14.525%
2026-03-10	30.1800	31.0400	29.8700	30.3900	+0.430%	801,093	+12.603%
2026-03-09	29.7100	30.4100	29.1100	30.2600	+0.598%	1,061,775	+13.087%
2026-03-06	29.4400	30.1500	28.8900	30.0800	-0.726%	971,958	+13.763%
2026-03-05	30.0400	30.4500	29.8500	30.3000	-0.591%	786,254	+12.937%
2026-03-04	30.6400	30.8200	30.2400	30.4800	+0.461%	836,392	+12.270%
2026-03-03	30.1200	30.7500	29.5500	30.3400	-1.717%	1,149,489	+12.788%
2026-03-02	30.4500	31.9650	30.0300	30.8700	-0.194%	1,924,391	+10.852%
2026-02-27	32.7000	32.7100	30.8950	30.9300	-7.534%	1,382,349	+10.637%
2026-02-26	32.8900	33.5700	32.6200	33.4500	+2.169%	800,214	+2.302%
2026-02-25	32.4500	32.8600	32.1550	32.7400	+1.614%	449,313	+4.520%
2026-02-24	32.0600	32.4450	31.6800	32.2200	+0.750%	472,575	+6.207%
2026-02-23	33.3100	33.4450	31.8400	31.9800	-4.050%	667,229	+7.004%
2026-02-20	33.0600	33.7100	32.5300	33.3300	+0.695%	888,484	+2.670%
2026-02-19	32.7200	33.1400	32.6300	33.1000	+0.394%	474,384	+3.384%
2026-02-18	33.2900	33.9900	32.8600	32.9700	-1.435%	498,459	+3.791%
2026-02-17	33.6000	34.0400	33.1800	33.4500	-0.090%	682,480	+2.302%
2026-02-13	33.4400	33.7200	33.0500	33.4800	+0.120%	460,993	+2.210%
2026-02-12	33.9500	34.6000	33.0600	33.4400	-0.565%	870,113	+2.333%
2026-02-11	33.9000	34.3400	33.3500	33.6300	-0.119%	682,001	+1.754%
2026-02-10	34.3500	34.7200	33.6240	33.6700	-2.519%	623,121	+1.634%
2026-02-09	34.6000	34.9000	34.3450	34.5400	-0.690%	535,922	-0.926%
2026-02-06	34.4700	35.0000	34.3500	34.7800	+1.636%	970,620	-1.610%
2026-02-05	34.1600	34.6400	33.9000	34.2200	+0.176%	776,440	0.000%
2026-02-04	33.5800	34.4300	32.0000	34.1600	+2.613%	727,991	+0.176%
2026-02-03	32.2600	33.5500	32.2500	33.2900	+2.715%	1,151,971	+2.794%
2026-02-02	31.8400	32.7600	31.6900	32.4100	+1.854%	846,435	+5.585%
2026-01-30	31.5300	31.9550	31.2200	31.8200	+0.220%	2,513,980	+7.542%
2026-01-29	31.4400	31.8050	31.2050	31.7500	+1.373%	923,939	+7.780%
2026-01-28	31.9200	31.9400	31.2100	31.3200	-1.633%	792,591	+9.259%
2026-01-27	32.2100	32.4350	31.8150	31.8400	-0.655%	718,409	+7.475%
2026-01-26	32.7100	33.6550	31.8000	32.0500	-2.137%	1,165,134	+6.771%
2026-01-23	33.4000	34.3750	32.5700	32.7500	-2.819%	892,552	+4.489%
2026-01-22	33.8200	34.5700	33.2100	33.7000	-0.325%	956,466	+1.543%
2026-01-21	32.5400	33.9000	32.4450	33.8100	+4.578%	824,248	+1.213%
2026-01-20	31.9900	32.5900	31.7600	32.3300	-0.645%	511,684	+5.846%
2026-01-16	32.6100	32.8400	31.8350	32.5400	-0.337%	686,632	+5.163%
2026-01-15	32.0500	32.9700	32.0500	32.6500	+1.587%	608,793	+4.809%
2026-01-14	31.7700	32.4300	31.6550	32.1400	+1.165%	742,516	+6.472%
2026-01-13	31.5200	31.9100	31.4700	31.7700	+0.793%	758,970	+7.712%
2026-01-12	31.2100	31.5500	31.1500	31.5200	-0.158%	585,788	+8.566%
2026-01-09	32.0200	32.3399	31.4550	31.5700	-1.590%	688,085	+8.394%
2026-01-08	30.8200	32.3300	30.8200	32.0800	+3.450%	721,125	+6.671%
2026-01-07	31.3900	31.5550	30.6701	31.0100	-1.021%	626,840	+10.351%
2026-01-06	30.5200	31.5200	30.4900	31.3300	+1.820%	812,927	+9.224%
2026-01-05	29.9000	31.2000	29.6400	30.7700	+2.498%	1,078,574	+11.212%
2026-01-02	29.9100	30.2600	29.4350	30.0200	+0.502%	960,560	+13.991%
2025-12-31	30.3000	30.4050	29.8400	29.8700	-1.614%	807,669	+14.563%
2025-12-30	30.4600	30.5450	30.2900	30.3600	-0.524%	669,951	+12.714%
2025-12-29	30.9400	31.0000	30.4519	30.5200	-1.070%	588,865	+12.123%
2025-12-26	30.8900	30.9700	30.6300	30.8500	-0.032%	510,565	+10.924%
2025-12-24	30.9200	31.0200	30.8100	30.8600	-0.323%	272,892	+10.888%
2025-12-23	31.0200	31.3800	30.8974	30.9600	-0.642%	657,233	+10.530%
2025-12-22	31.0300	31.4850	30.9300	31.1600	+0.322%	608,945	+9.820%
2025-12-19	31.1500	31.2900	30.6100	31.0600	-0.544%	2,290,900	+10.174%
2025-12-18	31.5000	31.6900	31.1000	31.2300	-0.192%	888,434	+9.574%
2025-12-17	31.4100	31.8200	31.2550	31.2900	-0.635%	775,169	+9.364%
2025-12-16	31.4900	31.6200	31.2600	31.4900	+0.383%	1,291,196	+8.669%
2025-12-15	31.6800	31.8900	31.1050	31.3700	-0.696%	944,266	+9.085%
2025-12-12	31.9000	31.9600	31.4900	31.5900	-0.504%	1,048,991	+8.325%
2025-12-11	31.7000	32.1000	31.7000	31.7500	+0.253%	909,602	+7.780%
2025-12-10	31.0400	31.8600	31.0100	31.6700	+1.931%	1,687,231	+8.052%
2025-12-09	31.1800	31.5000	31.0200	31.0700	-0.193%	695,850	+10.138%
2025-12-08	31.0700	31.5300	30.9150	31.1300	+0.225%	916,335	+9.926%
2025-12-05	31.5600	31.5850	31.0500	31.0600	-1.740%	700,160	+10.174%
2025-12-04	31.6000	31.8500	31.4900	31.6100	-0.126%	922,062	+8.257%
2025-12-03	31.2800	31.7500	31.0100	31.6500	+1.670%	733,558	+8.120%
2025-12-02	31.7400	31.7800	31.0900	31.1300	-1.456%	586,369	+9.926%
2025-12-01	31.0600	31.8800	30.9900	31.5900	+1.120%	680,848	+8.325%
2025-11-28	31.2300	31.4300	31.1650	31.2400	0.000%	312,720	+9.539%
2025-11-26	31.4000	31.6300	31.1450	31.2400	-1.295%	1,087,105	+9.539%
2025-11-25	31.2000	31.8300	30.9000	31.6500	+2.229%	567,105	+8.120%
2025-11-24	31.2200	31.4800	30.8800	30.9600	-1.276%	639,902	+10.530%
2025-11-21	30.2500	31.5500	30.2300	31.3600	+3.396%	670,497	+9.120%
2025-11-20	30.5900	30.9800	30.1000	30.3300	+0.430%	615,456	+12.826%
2025-11-19	30.2100	30.5200	30.0100	30.2000	-0.099%	415,745	+13.311%
2025-11-18	29.8400	30.4350	29.8000	30.2300	+1.239%	710,376	+13.199%
2025-11-17	31.0100	31.1600	29.8000	29.8600	-4.110%	566,795	+14.601%
2025-11-14	30.8600	31.2090	30.3550	31.1400	+0.549%	617,818	+9.891%
2025-11-13	31.1600	31.5800	30.8500	30.9700	-1.244%	457,024	+10.494%
2025-11-12	31.5100	31.8700	31.2800	31.3600	-0.254%	445,466	+9.120%
2025-11-11	31.4300	31.6200	31.0700	31.4400	+0.608%	484,082	+8.842%
2025-11-10	31.3500	31.5400	31.0700	31.2500	-0.319%	534,197	+9.504%
2025-11-07	30.7500	31.3800	30.6800	31.3500	+1.951%	530,770	+9.155%
2025-11-06	31.0300	31.2550	30.6800	30.7500	-1.505%	576,406	+11.285%
2025-11-05	30.6500	31.3950	30.6000	31.2200	+1.860%	541,308	+9.609%
2025-11-04	30.8200	30.9650	30.4000	30.6500	-0.873%	645,551	+11.648%
2025-11-03	30.6800	30.9735	30.2500	30.9200	+0.097%	714,886	+10.673%
2025-10-31	30.6800	30.9950	30.1865	30.8900	+0.619%	701,129	+10.780%
2025-10-30	30.5100	31.2800	30.5100	30.7000	+0.196%	914,234	+11.466%
2025-10-29	31.0600	31.6600	30.5100	30.6400	-2.234%	1,095,170	+11.684%
2025-10-28	31.3100	31.5600	30.9500	31.3400	+0.096%	481,392	+9.190%
2025-10-27	31.4900	32.0650	31.2100	31.3100	+0.611%	756,014	+9.294%
2025-10-24	31.2600	31.7500	30.5000	31.1200	-2.292%	906,333	+9.961%
2025-10-23	32.1500	32.1700	31.6100	31.8500	-0.995%	612,508	+7.441%
2025-10-22	32.2400	32.7500	31.7701	32.1700	0.000%	446,037	+6.372%
2025-10-21	32.0800	32.2400	31.9250	32.1700	-0.217%	344,796	+6.372%
2025-10-20	31.6800	32.3200	31.5600	32.2400	+2.252%	449,887	+6.141%
2025-10-17	31.5300	31.7000	31.2800	31.5300	+0.606%	577,794	+8.532%
2025-10-16	32.6400	32.8850	31.1100	31.3400	-4.539%	1,017,143	+9.190%
2025-10-15	33.6400	33.7600	32.7300	32.8300	-2.553%	481,847	+4.234%
2025-10-14	32.5000	33.9100	32.4800	33.6900	+2.651%	490,583	+1.573%
2025-10-13	32.3700	32.8850	32.1500	32.8200	+2.211%	439,014	+4.266%
2025-10-10	33.7400	33.9600	32.0400	32.1100	-4.831%	595,177	+6.571%
2025-10-09	33.3600	33.7700	33.0300	33.7400	+1.048%	492,336	+1.423%
2025-10-08	33.5900	33.6000	33.0200	33.3900	+0.060%	366,250	+2.486%
2025-10-07	33.6200	34.0100	33.2600	33.3700	-0.773%	562,920	+2.547%
2025-10-06	33.7100	34.1100	33.2800	33.6300	+0.388%	469,067	+1.754%
2025-10-03	33.4700	33.9500	33.3850	33.5000	+0.359%	482,740	+2.149%
2025-10-02	33.4700	33.7000	33.1700	33.3800	-0.773%	475,083	+2.516%
2025-10-01	33.6000	33.9100	33.1500	33.6400	-0.030%	439,402	+1.724%
2025-09-30	33.7200	33.9300	33.2650	33.6500	-0.355%	488,649	+1.694%
2025-09-29	34.1600	34.1600	33.6400	33.7700	-0.997%	411,673	+1.333%
2025-09-26	33.9750	34.3500	33.8200	34.1100	+0.265%	337,262	+0.322%
2025-09-25	34.1700	34.2200	33.8750	34.0200	-0.613%	348,216	+0.588%
2025-09-24	34.3900	34.5300	34.0200	34.2300	-0.436%	471,458	-0.029%
2025-09-23	34.4200	34.8900	34.3000	34.3800	+0.175%	437,713	-0.465%
2025-09-22	34.6300	34.9300	34.2300	34.3200	-1.577%	429,518	-0.291%
2025-09-19	35.6700	35.6700	34.8050	34.8700	-2.652%	1,480,699	-1.864%
2025-09-18	35.3900	35.8668	34.9550	35.8200	+2.343%	596,746	-4.467%
2025-09-17	35.2000	36.1100	34.8301	35.0000	-0.086%	550,109	-2.229%
2025-09-16	35.4200	35.4800	34.7650	35.0300	-1.129%	472,877	-2.312%
2025-09-15	35.9700	35.9700	35.3400	35.4300	-1.638%	350,019	-3.415%
2025-09-12	36.0100	36.3000	35.7401	36.0200	-0.222%	417,607	-4.997%
2025-09-11	35.9700	36.1700	35.2950	36.1000	+0.139%	765,877	-5.208%
2025-09-10	35.9200	36.3200	35.8700	36.0500	-0.083%	462,522	-5.076%
2025-09-09	36.5300	36.7000	35.9000	36.0800	-1.796%	356,724	-5.155%
2025-09-08	36.7700	37.3500	36.1900	36.7400	+0.027%	344,836	-6.859%
2025-09-05	37.4000	37.8300	36.6500	36.7300	-1.369%	443,902	-6.834%
2025-09-04	36.8900	37.2550	36.6250	37.2400	+1.721%	462,321	-8.110%
2025-09-03	36.5100	37.0300	36.2300	36.6100	-0.381%	355,095	-6.528%
2025-09-02	36.7400	37.0050	36.3800	36.7500	-1.130%	462,639	-6.884%
2025-08-29	37.4900	37.7000	37.0600	37.1700	-0.535%	448,813	-7.937%
2025-08-28	38.1200	38.1200	37.2150	37.3700	-1.606%	426,682	-8.429%
2025-08-27	37.4100	38.0900	37.4100	37.9800	+0.930%	779,761	-9.900%
2025-08-26	36.8500	37.8950	36.3300	37.6300	+2.117%	677,586	-9.062%
2025-08-25	37.3100	37.5900	36.8100	36.8500	-2.099%	367,066	-7.137%
2025-08-22	36.0100	37.7600	35.7450	37.6400	+5.228%	681,134	-9.086%
2025-08-21	35.5500	35.9850	35.4200	35.7700	+0.084%	357,556	-4.333%
2025-08-20	35.8800	35.9900	35.5000	35.7400	-0.084%	370,727	-4.253%
2025-08-19	35.5400	36.2000	35.5400	35.7700	+0.393%	422,215	-4.333%
2025-08-18	35.3100	36.0550	35.1000	35.6300	+0.707%	710,611	-3.957%
2025-08-15	36.5500	36.8000	35.3750	35.3800	-2.882%	917,055	-3.279%
2025-08-14	35.4800	36.5000	33.5200	36.4300	+1.166%	1,024,767	-6.066%
2025-08-13	35.2600	36.0600	35.0600	36.0100	+2.768%	614,502	-4.971%
2025-08-12	34.1900	35.0500	33.9500	35.0400	+3.363%	397,454	-2.340%
2025-08-11	34.1000	34.2000	33.6600	33.9000	-0.411%	427,789	+0.944%
2025-08-08	33.9000	34.0600	33.5400	34.0400	+1.249%	321,101	+0.529%
2025-08-07	34.2300	34.2600	33.5600	33.6200	-1.147%	513,588	+1.785%
2025-08-06	34.3300	34.3400	33.9450	34.0100	-0.874%	330,912	+0.617%
2025-08-05	34.5000	34.5000	33.5900	34.3100	-0.204%	712,258	-0.262%
2025-08-04	34.2000	34.4500	34.0200	34.3800	+0.969%	706,200	-0.465%
2025-08-01	34.3600	34.9150	33.5300	34.0500	-1.646%	813,398	+0.499%
2025-07-31	34.7700	34.9900	34.4300	34.6200	-1.396%	488,808	-1.155%
2025-07-30	36.0200	36.1800	34.9200	35.1100	-2.173%	373,395	-2.535%
2025-07-29	36.7300	36.7300	35.8400	35.8900	-1.347%	394,472	-4.653%
2025-07-28	36.3600	36.4400	36.0400	36.3800	-0.192%	382,587	-5.937%
2025-07-25	36.8500	36.8500	36.1350	36.4500	-1.112%	436,188	-6.118%
2025-07-24	36.7800	37.0400	36.4700	36.8600	+0.081%	780,090	-7.162%
2025-07-23	37.0600	37.2000	36.2800	36.8300	-0.621%	659,347	-7.087%
2025-07-22	37.3500	37.8300	37.0100	37.0600	-1.173%	839,426	-7.663%
2025-07-21	37.5400	38.1300	37.3700	37.5000	+0.482%	677,990	-8.747%
2025-07-18	38.6600	38.7400	37.1250	37.3200	+1.441%	758,424	-8.307%
2025-07-17	36.2600	36.9000	36.2600	36.7900	+1.294%	560,865	-6.986%
2025-07-16	35.8800	36.4900	35.4400	36.3200	+1.538%	507,606	-5.782%
2025-07-15	37.2000	37.5800	35.7400	35.7700	-3.792%	475,869	-4.333%
2025-07-14	36.6600	37.2200	36.6550	37.1800	+1.225%	303,441	-7.961%
2025-07-11	37.0700	37.3700	36.6700	36.7300	-1.896%	350,627	-6.834%
2025-07-10	37.0600	37.6100	36.7900	37.4400	+1.025%	385,344	-8.600%
2025-07-09	37.6900	37.9000	36.9200	37.0600	-0.803%	286,156	-7.663%
2025-07-08	37.3000	37.7300	37.3000	37.3600	+0.107%	555,780	-8.405%
2025-07-07	37.6100	37.9900	37.1700	37.3200	-1.165%	498,939	-8.307%
2025-07-03	37.7400	38.1300	37.4400	37.7600	+0.532%	474,172	-9.375%
2025-07-02	37.3200	37.6000	37.0200	37.5600	+0.805%	472,667	-8.892%
2025-07-01	35.8600	37.6900	35.4000	37.2600	+3.558%	754,290	-8.159%
2025-06-30	36.3600	36.5300	35.9500	35.9800	-0.443%	399,573	-4.892%
2025-06-27	36.2600	36.6950	35.9500	36.1400	-0.276%	1,486,606	-5.313%
2025-06-26	36.0600	36.2800	35.3250	36.2400	+0.975%	413,454	-5.574%
2025-06-25	36.0800	36.2300	35.7200	35.8900	-0.966%	471,758	-4.653%
2025-06-24	35.9900	37.2999	35.7394	36.2400	+1.598%	613,692	-5.574%
2025-06-23	34.7500	35.7000	34.6100	35.6700	+2.148%	465,653	-4.065%
2025-06-20	35.1300	35.3600	34.7600	34.9200	-0.513%	1,934,826	-2.005%
2025-06-18	34.8500	35.5200	34.8500	35.1000	0.000%	574,019	-2.507%
2025-06-17	35.2100	35.7500	35.0600	35.1000	-1.626%	542,104	-2.507%
2025-06-16	35.8200	36.3000	35.4900	35.6800	+0.337%	643,489	-4.092%
2025-06-13	36.2100	36.3150	35.4600	35.5600	-3.001%	484,928	-3.768%
2025-06-12	36.8500	36.8500	36.3700	36.6600	-0.570%	319,331	-6.656%
2025-06-11	37.6100	37.6500	36.6899	36.8700	-1.628%	489,290	-7.187%
2025-06-10	36.8000	37.5100	36.6900	37.4800	+2.042%	557,880	-8.698%
2025-06-09	36.8500	36.9700	36.6400	36.7300	+0.465%	411,112	-6.834%
2025-06-06	35.8000	36.6000	35.1675	36.5600	+2.754%	538,723	-6.400%
2025-06-05	35.6000	35.8700	35.3650	35.5800	+0.141%	503,691	-3.822%
2025-06-04	35.7900	36.0200	35.4362	35.5300	-0.810%	366,163	-3.687%
2025-06-03	35.2100	35.8500	34.6600	35.8200	+1.819%	500,908	-4.467%
2025-06-02	35.2800	35.6100	34.6300	35.1800	-0.227%	565,835	-2.729%
2025-05-30	35.4000	35.7100	34.2550	35.2600	-0.339%	955,209	-2.950%
2025-05-29	35.1000	35.4200	34.5050	35.3800	+1.346%	511,210	-3.279%
2025-05-28	35.1200	35.3300	34.0050	34.9100	-1.105%	629,254	-1.977%
2025-05-27	34.6000	35.3000	34.3700	35.3000	+3.186%	477,820	-3.059%
2025-05-23	33.8100	34.4300	33.4800	34.2100	-0.754%	425,120	+0.029%
2025-05-22	34.5200	34.8000	34.3900	34.4700	-0.634%	345,318	-0.725%
2025-05-21	35.3100	35.8100	34.6100	34.6900	-2.938%	415,840	-1.355%
2025-05-20	35.6900	35.8400	35.5900	35.7400	-0.362%	295,017	-4.253%
2025-05-19	35.4800	35.8800	35.1700	35.8700	+0.028%	308,736	-4.600%
2025-05-16	35.9300	36.0100	35.6600	35.8600	-0.278%	437,639	-4.573%
2025-05-15	35.8600	36.0100	35.6400	35.9600	+0.841%	305,152	-4.839%
2025-05-14	35.2700	35.9600	35.1000	35.6600	-0.751%	450,111	-4.038%
2025-05-13	36.3300	36.3550	35.8000	35.9300	-0.650%	340,840	-4.759%
2025-05-12	36.0300	36.6700	35.9301	36.1650	+4.312%	635,050	-5.378%
2025-05-09	34.8500	34.9700	34.5909	34.6700	-0.516%	325,038	-1.298%
2025-05-08	34.5300	35.0600	34.4100	34.8500	+1.811%	489,009	-1.808%
2025-05-07	34.7000	34.7946	34.0800	34.2300	0.000%	477,060	-0.029%
2025-05-06	34.0800	34.4600	33.8000	34.2300	-0.552%	428,668	-0.029%
2025-05-05	34.2600	34.9000	34.2600	34.4200	-0.664%	288,044	-0.581%
2025-05-02	34.1700	34.7400	33.9600	34.6500	+2.606%	491,776	-1.241%
2025-05-01	33.5400	34.0650	33.2000	33.7700	+0.776%	548,023	+1.333%
2025-04-30	33.2200	33.7700	32.8650	33.5100	-0.799%	529,751	+2.119%
2025-04-29	33.2600	33.8500	33.1900	33.7800	+0.866%	372,808	+1.303%
2025-04-28	33.5900	33.8200	33.1150	33.4900	+0.360%	340,092	+2.180%
2025-04-25	33.4000	33.5750	33.0200	33.3700	-1.214%	350,373	+2.547%
2025-04-24	33.4900	33.9000	33.1750	33.7800	+0.566%	609,067	+1.303%
2025-04-23	34.0900	34.8700	33.3800	33.5900	+1.175%	446,530	+1.876%
2025-04-22	32.5600	33.3800	32.1900	33.2000	+2.946%	515,884	+3.072%
2025-04-21	31.8900	32.7750	31.8650	32.2500	-1.316%	659,563	+6.109%
2025-04-17	32.6400	33.1400	32.4900	32.6800	-0.244%	503,545	+4.712%
2025-04-16	32.4900	32.8500	32.2700	32.7600	+0.769%	490,525	+4.457%
2025-04-15	31.7000	32.6900	31.7000	32.5100	+2.426%	451,749	+5.260%
2025-04-14	31.8300	31.8700	30.8900	31.7400	+1.406%	590,362	+7.813%
2025-04-11	31.0100	32.0600	30.6500	31.3000	-0.318%	525,385	+9.329%
2025-04-10	32.7600	32.8700	30.5800	31.4000	-6.325%	688,387	+8.981%
2025-04-09	31.3500	34.2750	30.8800	33.5200	+5.775%	1,095,330	+2.088%
2025-04-08	32.7500	33.3650	31.1500	31.6900	-0.689%	821,123	+7.984%
2025-04-07	30.8200	33.4100	30.8200	31.9100	-0.808%	878,033	+7.239%
2025-04-04	31.7500	32.4900	31.3200	32.1700	-2.515%	915,753	+6.372%
2025-04-03	32.7800	35.0200	32.7500	33.0000	-7.692%	643,397	+3.697%
2025-04-02	35.2600	35.8600	35.1000	35.7500	+0.168%	545,627	-4.280%
2025-04-01	35.7800	35.9800	35.3600	35.6900	-0.640%	491,236	-4.119%
2025-03-31	35.0400	36.0650	34.5700	35.9200	+0.307%	728,187	-4.733%
2025-03-28	36.2900	36.3700	35.6550	35.8100	-1.323%	303,742	-4.440%
2025-03-27	36.6700	36.7600	36.1300	36.2900	-0.982%	379,445	-5.704%
2025-03-26	36.5800	37.1400	36.5200	36.6500	+0.411%	331,623	-6.630%
2025-03-25	36.4100	37.0600	36.3400	36.5000	-0.842%	342,172	-6.247%
2025-03-24	36.2200	36.9300	35.9100	36.8100	+3.109%	668,264	-7.036%
2025-03-21	35.5900	35.9750	35.1750	35.7000	+0.140%	1,493,289	-4.146%
2025-03-20	35.6000	36.1300	35.3301	35.6500	-0.558%	566,424	-4.011%
2025-03-19	35.6600	36.2200	35.2800	35.8500	+0.702%	545,377	-4.547%
2025-03-18	35.4200	35.7450	35.1700	35.6000	-0.420%	433,555	-3.876%
2025-03-17	35.8600	35.9800	35.4000	35.7500	-0.084%	403,332	-4.280%
2025-03-14	35.3800	35.8400	35.0200	35.7800	+1.850%	382,616	-4.360%
2025-03-13	35.1900	35.6785	34.9800	35.1300	+0.228%	528,334	-2.590%
2025-03-12	35.1200	35.6300	34.9300	35.0500	+0.200%	587,767	-2.368%
2025-03-11	35.7600	36.0600	34.6900	34.9800	-1.659%	791,892	-2.173%
2025-03-10	36.0300	37.4400	35.2600	35.5700	-2.092%	678,262	-3.795%
2025-03-07	36.3000	36.6860	35.8650	36.3300	-0.165%	405,145	-5.808%
2025-03-06	36.3100	36.6000	35.7650	36.3900	-0.628%	404,692	-5.963%
2025-03-05	36.9100	37.2700	36.3400	36.6200	-0.705%	475,387	-6.554%
2025-03-04	37.3900	37.7800	36.7552	36.8800	-2.305%	663,909	-7.213%
2025-03-03	37.6700	38.5950	36.9650	37.7500	+0.239%	644,717	-9.351%