Dark

FHB
First Hawaiian, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

27.47USD-0.363%(-0.10)1,240,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

28.00USD+1.560%(+0.43)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

27.49USD+0.073%(+0.02)230,766

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	27.4800	27.7250	27.3250	27.4900	-0.290%	1,240,477	0.000%
2026-08-06	28.0800	28.1600	27.5350	27.5700	-0.720%	1,876,007	-0.290%
2026-08-05	28.4600	28.4600	27.7650	27.7700	-1.699%	1,798,425	-1.008%
2026-08-04	28.0000	28.4550	27.8300	28.2500	+0.857%	1,725,800	-2.690%
2026-08-03	27.9800	28.4000	27.9400	28.0100	+0.792%	1,825,049	-1.856%
2026-07-31	28.0600	28.1900	27.7300	27.7900	-0.466%	1,803,703	-1.080%
2026-07-30	28.1900	28.2900	27.9000	27.9200	-0.286%	1,579,368	-1.540%
2026-07-29	27.6000	28.4000	27.6000	28.0000	-0.320%	2,690,156	-1.821%
2026-07-28	27.8600	28.1000	27.7000	28.0900	+1.080%	2,395,350	-2.136%
2026-07-27	28.2200	28.4700	27.7500	27.7900	-1.138%	3,073,618	-1.080%
2026-07-24	28.2800	28.9550	28.0600	28.1100	-1.885%	4,395,290	-2.206%
2026-07-23	28.6700	28.6700	28.2200	28.6500	-0.555%	3,569,116	-4.049%
2026-07-22	29.0600	29.1100	28.7000	28.8100	-0.860%	1,736,388	-4.582%
2026-07-21	28.8800	29.0600	28.6900	29.0600	+0.693%	2,342,790	-5.403%
2026-07-20	29.3100	29.4050	28.8100	28.8600	-1.468%	2,274,515	-4.747%
2026-07-17	29.5600	29.6800	29.1700	29.2900	-1.447%	2,537,806	-6.145%
2026-07-16	28.7700	29.8100	28.7700	29.7200	+3.374%	2,688,411	-7.503%
2026-07-15	28.5900	28.9800	28.5400	28.7500	+0.771%	2,831,682	-4.383%
2026-07-14	29.0600	29.0600	28.3700	28.5300	-2.093%	6,466,921	-3.645%
2026-07-13	28.0500	29.2650	27.2600	29.1400	-3.286%	10,437,061	-5.662%
2026-07-10	30.0300	30.2750	29.9000	30.1300	+0.400%	1,285,434	-8.762%
2026-07-09	29.5500	30.1550	29.5500	30.0100	+1.798%	1,829,180	-8.397%
2026-07-08	30.0500	30.0500	29.2500	29.4800	-2.481%	1,875,882	-6.750%
2026-07-07	30.4400	30.5800	30.2000	30.2300	-0.363%	1,476,604	-9.064%
2026-07-06	30.0100	30.4450	29.9700	30.3400	+1.235%	1,790,279	-9.394%
2026-07-02	30.5100	30.5600	29.6150	29.9700	-0.794%	1,589,428	-8.275%
2026-07-01	29.3500	30.3450	29.1200	30.2100	+3.106%	3,304,037	-9.004%
2026-06-30	29.2000	29.3200	29.0400	29.3000	+0.171%	2,294,511	-6.177%
2026-06-29	29.3600	29.5700	29.1050	29.2500	-1.015%	1,915,474	-6.017%
2026-06-26	28.5407	29.6300	28.5407	29.5500	+0.853%	2,756,186	-6.971%
2026-06-25	29.0000	29.5550	28.9900	29.3000	+1.174%	1,282,908	-6.177%
2026-06-24	28.6600	28.9800	28.6400	28.9600	+1.259%	2,277,564	-5.076%
2026-06-23	28.3400	28.8400	28.2700	28.6000	+0.917%	2,398,551	-3.881%
2026-06-22	27.9800	28.4100	27.8900	28.3400	+1.468%	1,602,806	-2.999%
2026-06-18	27.9300	28.2050	27.7500	27.9300	+0.612%	2,454,291	-1.575%
2026-06-17	28.1800	28.5500	27.4650	27.7600	-2.012%	1,564,251	-0.973%
2026-06-16	28.4100	28.6200	28.1200	28.3300	+0.461%	1,046,481	-2.965%
2026-06-15	28.7400	29.0300	28.1400	28.2000	-1.708%	1,159,221	-2.518%
2026-06-12	28.3300	28.6900	28.1750	28.6900	+1.918%	996,925	-4.183%
2026-06-11	28.0100	28.3600	27.8500	28.1500	+0.500%	1,246,869	-2.345%
2026-06-10	27.8700	28.2804	27.8500	28.0100	+0.502%	986,246	-1.856%
2026-06-09	27.7100	28.4850	27.6700	27.8700	+1.198%	1,153,236	-1.363%
2026-06-08	27.4900	27.7100	27.4100	27.5400	+0.695%	1,156,998	-0.182%
2026-06-05	27.3700	27.5300	27.1600	27.3500	+0.404%	1,009,143	+0.512%
2026-06-04	26.7700	27.2700	26.7700	27.2400	+2.948%	2,243,613	+0.918%
2026-06-03	26.8500	26.8500	26.3800	26.4600	-2.036%	1,121,432	+3.893%
2026-06-02	26.4800	27.0800	26.4500	27.0100	+1.580%	1,309,006	+1.777%
2026-06-01	26.7800	26.9800	26.4050	26.5900	-1.446%	1,592,625	+3.385%
2026-05-29	27.0700	27.2700	26.9300	26.9800	-0.480%	1,607,813	+1.890%
2026-05-28	27.1700	27.1700	26.8600	27.1100	-0.258%	1,372,142	+1.402%
2026-05-27	27.4000	27.5900	27.0250	27.1800	-0.839%	1,330,858	+1.141%
2026-05-26	27.3900	27.7400	27.1800	27.4100	+0.219%	1,906,889	+0.292%
2026-05-22	27.2700	27.6500	26.8800	27.3500	+0.293%	1,356,378	+0.512%
2026-05-21	27.1600	27.3000	26.8300	27.2700	+0.405%	1,371,231	+0.807%
2026-05-20	26.5100	27.2800	26.2950	27.1600	+2.762%	1,828,338	+1.215%
2026-05-19	26.6000	26.6350	26.1900	26.4300	-0.751%	1,147,182	+4.011%
2026-05-18	26.3200	26.6550	26.2300	26.6300	+0.833%	1,296,926	+3.229%
2026-05-15	26.6300	26.7300	26.1300	26.4100	-0.901%	1,484,293	+4.089%
2026-05-14	26.3700	26.7450	26.3700	26.6500	+1.990%	1,568,387	+3.152%
2026-05-13	26.3800	26.4850	26.0900	26.1300	-1.098%	1,248,118	+5.205%
2026-05-12	26.8500	26.9200	26.1200	26.4200	-1.271%	1,444,462	+4.050%
2026-05-11	27.3400	27.6100	26.6800	26.7600	-2.121%	1,805,328	+2.728%
2026-05-08	27.4500	27.5000	27.2500	27.3400	-0.328%	1,550,501	+0.549%
2026-05-07	27.6500	27.8200	26.9950	27.4300	-0.688%	2,522,758	+0.219%
2026-05-06	27.6200	27.8800	27.4600	27.6200	+0.363%	3,153,907	-0.471%
2026-05-05	27.2800	27.5899	27.0200	27.5200	+1.176%	1,779,096	-0.109%
2026-05-04	27.3100	27.5450	27.0100	27.2000	-0.983%	1,499,454	+1.066%
2026-05-01	27.3400	27.5900	27.0800	27.4700	+0.696%	1,440,034	+0.073%
2026-04-30	26.7400	27.5500	26.5000	27.2800	+1.300%	2,543,730	+0.770%
2026-04-29	27.0200	27.2600	26.7850	26.9300	-0.847%	1,484,886	+2.079%
2026-04-28	27.5800	27.7800	26.9500	27.1600	-0.440%	2,119,306	+1.215%
2026-04-27	26.5900	27.3450	26.4900	27.2800	+3.294%	2,418,070	+0.770%
2026-04-24	26.5800	27.5600	26.2100	26.4100	-2.040%	3,112,938	+4.089%
2026-04-23	26.8500	27.0550	26.6400	26.9600	+0.672%	2,705,353	+1.966%
2026-04-22	26.9500	27.0200	26.6400	26.7800	-0.335%	2,187,614	+2.651%
2026-04-21	27.1400	27.4750	26.7850	26.8700	-1.031%	2,299,639	+2.307%
2026-04-20	26.7500	27.4400	26.7500	27.1500	+1.230%	1,929,798	+1.252%
2026-04-17	26.4900	27.3350	26.4400	26.8200	+2.249%	1,828,582	+2.498%
2026-04-16	26.3600	26.5200	26.1750	26.2300	-0.757%	1,025,623	+4.804%
2026-04-15	26.5100	26.5800	26.2300	26.4300	-0.113%	1,379,626	+4.011%
2026-04-14	26.4700	26.5950	26.2500	26.4600	-0.377%	1,049,795	+3.893%
2026-04-13	26.1800	26.5750	25.9850	26.5600	+1.104%	1,533,988	+3.502%
2026-04-10	26.6600	26.8400	26.1750	26.2700	-1.721%	2,228,891	+4.644%
2026-04-09	26.2900	26.8800	26.0600	26.7300	+1.288%	1,566,435	+2.843%
2026-04-08	26.1700	26.5250	26.1700	26.3900	+2.765%	1,860,526	+4.168%
2026-04-07	25.4700	25.8050	25.4100	25.6800	+0.666%	1,675,647	+7.048%
2026-04-06	25.0300	25.5550	24.9700	25.5100	+1.836%	1,207,316	+7.762%
2026-04-02	24.5800	25.1550	24.5000	25.0500	+0.280%	1,321,542	+9.741%
2026-04-01	24.6400	25.0900	24.5900	24.9800	+1.380%	1,263,077	+10.048%
2026-03-31	24.5000	24.8700	24.3200	24.6400	+2.114%	1,851,713	+11.567%
2026-03-30	24.3600	24.4300	24.0150	24.1300	-0.165%	1,266,299	+13.925%
2026-03-27	24.4700	24.6700	24.1000	24.1700	-1.708%	1,522,530	+13.736%
2026-03-26	24.3300	24.6200	24.1600	24.5900	+0.614%	1,441,098	+11.793%
2026-03-25	24.6900	24.8800	24.3500	24.4400	-0.367%	1,242,951	+12.480%
2026-03-24	24.1500	24.8450	23.8300	24.5300	+1.238%	1,774,805	+12.067%
2026-03-23	24.3200	24.7700	24.1100	24.2300	+1.807%	2,779,071	+13.454%
2026-03-20	23.6900	23.8500	23.5350	23.8000	+0.464%	3,234,075	+15.504%
2026-03-19	23.5600	23.9200	23.2600	23.6900	+0.381%	1,409,976	+16.041%
2026-03-18	23.8800	23.9700	23.5650	23.6000	-1.544%	1,506,974	+16.483%
2026-03-17	24.1100	24.1900	23.6900	23.9700	+0.630%	936,695	+14.685%
2026-03-16	24.1700	24.2300	23.7800	23.8200	-0.543%	1,416,753	+15.407%
2026-03-13	24.0700	24.2900	23.8100	23.9500	+0.293%	1,318,590	+14.781%
2026-03-12	23.5700	23.9900	23.5250	23.8800	-0.583%	1,477,850	+15.117%
2026-03-11	24.0700	24.3300	23.8300	24.0200	-0.621%	1,148,286	+14.446%
2026-03-10	24.3800	24.8200	23.9600	24.1700	-0.983%	1,906,179	+13.736%
2026-03-09	24.0900	24.5500	23.4800	24.4100	-0.286%	1,561,128	+12.618%
2026-03-06	24.2100	24.5300	23.8800	24.4800	-1.884%	1,178,745	+12.296%
2026-03-05	24.8800	25.1700	24.6900	24.9500	-0.795%	1,380,847	+10.180%
2026-03-04	25.0600	25.3500	24.9750	25.1500	+0.560%	1,234,308	+9.304%
2026-03-03	24.4400	25.2400	24.3600	25.0100	-0.478%	1,243,004	+9.916%
2026-03-02	24.3800	25.3500	24.1900	25.1300	+1.494%	1,577,103	+9.391%
2026-02-27	25.4000	25.6500	24.4000	24.7600	-4.365%	2,102,409	+11.026%
2026-02-26	25.6200	26.1700	25.5368	25.8900	+1.212%	1,481,491	+6.180%
2026-02-25	25.2100	25.6700	25.0700	25.5800	+2.034%	859,780	+7.467%
2026-02-24	25.0400	25.2550	24.7400	25.0700	+0.120%	1,022,798	+9.653%
2026-02-23	26.3300	26.4900	24.8600	25.0400	-5.116%	1,236,496	+9.784%
2026-02-20	25.9900	26.5200	25.9100	26.3900	+0.610%	1,281,475	+4.168%
2026-02-19	26.2200	26.3950	25.8800	26.2300	-0.832%	1,465,682	+4.804%
2026-02-18	26.4000	26.8000	26.1400	26.4500	+0.189%	1,125,676	+3.932%
2026-02-17	26.4000	26.7100	26.1900	26.4000	+0.380%	888,222	+4.129%
2026-02-13	25.8300	26.3300	25.5750	26.3000	+0.805%	1,108,183	+4.525%
2026-02-12	26.9400	27.0900	25.8700	26.0900	-2.577%	1,432,785	+5.366%
2026-02-11	27.1100	27.4200	26.5500	26.7800	-0.998%	794,560	+2.651%
2026-02-10	27.0800	27.3500	26.5600	27.0500	-0.551%	972,938	+1.627%
2026-02-09	27.2200	27.4800	26.5800	27.2000	-0.110%	1,359,210	+1.066%
2026-02-06	26.9800	27.2800	26.8000	27.2300	+1.947%	1,551,725	+0.955%
2026-02-05	27.1200	27.4300	26.5400	26.7100	-1.512%	2,254,661	+2.920%
2026-02-04	26.6200	27.3900	26.6200	27.1200	+2.185%	1,925,315	+1.364%
2026-02-03	26.3800	27.0600	26.2301	26.5400	+0.607%	1,964,293	+3.580%
2026-02-02	26.4900	26.6550	26.0100	26.3800	-0.640%	1,833,544	+4.208%
2026-01-30	27.5200	28.1090	26.3750	26.5500	-3.700%	2,527,500	+3.540%
2026-01-29	27.1700	27.6100	26.9450	27.5700	+2.073%	2,221,403	-0.290%
2026-01-28	27.0700	27.3700	26.9600	27.0100	-0.222%	1,520,564	+1.777%
2026-01-27	27.5300	27.8200	26.8000	27.0700	-1.492%	3,139,700	+1.552%
2026-01-26	27.1200	27.6600	26.1000	27.4800	+1.440%	2,635,814	+0.036%
2026-01-23	27.8200	27.8200	26.8600	27.0900	-3.008%	1,547,503	+1.477%
2026-01-22	27.6900	28.3500	27.6150	27.9300	+0.812%	1,580,085	-1.575%
2026-01-21	26.7400	27.7700	26.6350	27.7050	+4.587%	1,548,968	-0.776%
2026-01-20	26.3700	26.8200	26.3227	26.4900	-0.824%	830,043	+3.775%
2026-01-16	26.8000	26.9100	26.6050	26.7100	-0.669%	707,507	+2.920%
2026-01-15	26.5300	27.0100	26.4250	26.8900	+1.319%	724,826	+2.231%
2026-01-14	26.0400	26.5600	25.8900	26.5400	+1.608%	869,582	+3.580%
2026-01-13	26.4600	26.4600	26.0300	26.1200	-0.835%	946,242	+5.245%
2026-01-12	26.6800	26.7950	26.2192	26.3400	-2.118%	1,313,335	+4.366%
2026-01-09	27.2300	27.4600	26.8500	26.9100	-0.957%	2,158,415	+2.155%
2026-01-08	26.2300	27.3680	26.1600	27.1700	+3.229%	2,216,329	+1.178%
2026-01-07	26.4000	26.6000	26.1100	26.3200	-0.717%	1,023,425	+4.445%
2026-01-06	26.2900	26.6800	26.1450	26.5100	+0.875%	1,614,561	+3.697%
2026-01-05	25.5600	26.4400	25.5600	26.2800	+2.376%	1,293,938	+4.604%
2026-01-02	25.3400	25.7900	24.9800	25.6700	+1.462%	1,156,300	+7.090%
2025-12-31	25.5800	25.7100	25.2900	25.3000	-1.095%	878,622	+8.656%
2025-12-30	25.7500	25.7500	25.5600	25.5800	-0.660%	722,376	+7.467%
2025-12-29	26.0100	26.1375	25.7400	25.7500	-1.190%	772,881	+6.757%
2025-12-26	26.2600	26.3300	25.9750	26.0600	-0.724%	570,413	+5.487%
2025-12-24	26.3200	26.4200	26.1400	26.2500	-0.114%	431,202	+4.724%
2025-12-23	26.4600	26.5550	26.2300	26.2800	-0.680%	1,208,173	+4.604%
2025-12-22	26.2300	26.4950	26.1600	26.4600	+0.762%	1,028,143	+3.893%
2025-12-19	26.2800	26.4600	26.0700	26.2600	-0.114%	3,104,940	+4.684%
2025-12-18	26.3900	26.5200	26.1700	26.2900	-0.038%	1,183,084	+4.564%
2025-12-17	26.0000	26.4500	25.9350	26.3000	+1.427%	1,095,011	+4.525%
2025-12-16	26.1800	26.2700	25.9050	25.9300	-0.499%	1,001,567	+6.016%
2025-12-15	26.2100	26.3500	26.0150	26.0600	+0.192%	1,190,438	+5.487%
2025-12-12	26.3100	26.3100	25.8750	26.0100	-0.573%	1,004,096	+5.690%
2025-12-11	25.9800	26.4900	25.9800	26.1600	+0.384%	1,199,831	+5.084%
2025-12-10	25.2100	26.2300	25.2100	26.0600	+3.454%	1,397,433	+5.487%
2025-12-09	25.4100	25.7500	25.0000	25.1900	-1.370%	1,269,185	+9.131%
2025-12-08	25.3100	25.6650	25.3000	25.5400	+1.149%	1,339,012	+7.635%
2025-12-05	25.2100	25.3850	25.1400	25.2500	-0.316%	1,035,567	+8.871%
2025-12-04	25.2700	25.4800	25.1700	25.3300	+0.119%	1,082,624	+8.527%
2025-12-03	24.9400	25.4400	24.9300	25.3000	+1.240%	1,221,852	+8.656%
2025-12-02	25.4000	25.4100	24.9500	24.9900	-1.498%	1,963,927	+10.004%
2025-12-01	24.7900	25.4800	24.7400	25.3700	+1.806%	1,700,869	+8.356%
2025-11-28	25.1900	25.2980	24.8900	24.9200	-0.993%	854,075	+10.313%
2025-11-26	25.3600	25.5250	25.1400	25.1700	-0.632%	1,701,358	+9.217%
2025-11-25	24.8100	25.5400	24.8100	25.3300	+2.717%	2,428,550	+8.527%
2025-11-24	24.6000	24.7500	24.4250	24.6600	+0.244%	1,342,856	+11.476%
2025-11-21	24.1700	24.9000	24.1450	24.6000	+2.159%	2,543,217	+11.748%
2025-11-20	24.3300	24.5400	23.9200	24.0800	-0.042%	1,341,870	+14.161%
2025-11-19	23.6900	24.1600	23.6900	24.0900	+1.688%	1,174,213	+14.114%
2025-11-18	23.3400	23.9000	23.3150	23.6900	+1.283%	1,622,588	+16.041%
2025-11-17	24.0000	24.2350	23.3300	23.3900	-3.546%	1,871,163	+17.529%
2025-11-14	24.4300	24.5000	24.1100	24.2500	-1.262%	3,206,636	+13.361%
2025-11-13	24.6700	24.9400	24.4650	24.5600	-0.888%	919,052	+11.930%
2025-11-12	24.9600	25.2200	24.7500	24.7800	-0.442%	1,200,884	+10.936%
2025-11-11	25.0300	25.0800	24.8500	24.8900	+0.242%	817,369	+10.446%
2025-11-10	24.8100	25.0150	24.6200	24.8300	+0.161%	1,033,647	+10.713%
2025-11-07	24.2900	24.8000	24.1950	24.7900	+1.557%	956,887	+10.891%
2025-11-06	24.7200	24.8600	24.3400	24.4100	-1.414%	1,348,029	+12.618%
2025-11-05	24.4500	25.0550	24.4250	24.7600	+1.475%	1,144,960	+11.026%
2025-11-04	24.4800	24.5600	24.1800	24.4000	-0.934%	1,063,354	+12.664%
2025-11-03	24.5200	24.7000	24.1350	24.6300	+0.408%	1,261,714	+11.612%
2025-10-31	24.2600	24.5400	24.0200	24.5300	+0.615%	1,288,748	+12.067%
2025-10-30	24.4500	24.7900	24.3400	24.3800	-0.327%	1,205,245	+12.756%
2025-10-29	24.8800	25.1000	24.3850	24.4600	-2.277%	1,176,793	+12.388%
2025-10-28	25.0400	25.0900	24.6700	25.0300	+0.080%	1,297,193	+9.828%
2025-10-27	25.0100	25.2600	24.6850	25.0100	+0.928%	1,643,627	+9.916%
2025-10-24	24.3700	24.8400	23.7000	24.7800	+4.689%	2,011,267	+10.936%
2025-10-23	23.5200	23.8000	23.3500	23.6700	+0.297%	1,596,486	+16.139%
2025-10-22	23.8000	23.8800	23.5300	23.6000	-0.632%	1,347,775	+16.483%
2025-10-21	23.5600	23.9100	23.5000	23.7500	+0.764%	840,639	+15.747%
2025-10-20	23.3000	23.6800	23.2975	23.5700	+1.464%	1,015,859	+16.631%
2025-10-17	23.1300	23.3400	22.8400	23.2300	+2.020%	1,185,049	+18.338%
2025-10-16	23.9500	23.9500	22.6450	22.7700	-5.204%	1,891,956	+20.729%
2025-10-15	24.6800	24.6800	23.9350	24.0200	-2.437%	1,030,452	+14.446%
2025-10-14	24.0900	24.8550	23.9750	24.6200	+1.904%	840,536	+11.657%
2025-10-13	23.8500	24.1900	23.6600	24.1600	+2.852%	840,738	+13.783%
2025-10-10	24.4900	24.7350	23.4800	23.4900	-3.769%	954,553	+17.029%
2025-10-09	24.5400	24.5800	24.2400	24.4100	-0.408%	845,737	+12.618%
2025-10-08	24.7400	24.8400	24.4100	24.5100	-0.850%	855,337	+12.158%
2025-10-07	24.8200	25.0500	24.6700	24.7200	-0.403%	542,739	+11.206%
2025-10-06	24.8400	25.2300	24.6100	24.8200	+0.853%	1,003,437	+10.757%
2025-10-03	24.5400	24.9400	24.5400	24.6100	+0.613%	1,017,865	+11.703%
2025-10-02	24.5000	24.6550	24.2500	24.4600	-0.367%	930,870	+12.388%
2025-10-01	24.7800	24.8750	24.4850	24.5500	-1.128%	909,580	+11.976%
2025-09-30	24.9500	25.0800	24.4700	24.8300	-0.361%	693,433	+10.713%
2025-09-29	25.2000	25.2000	24.7250	24.9200	-0.993%	1,095,911	+10.313%
2025-09-26	25.1900	25.4000	25.0000	25.1700	+0.399%	828,478	+9.217%
2025-09-25	24.9000	25.1100	24.8200	25.0700	-0.318%	646,469	+9.653%
2025-09-24	25.1000	25.2600	25.0400	25.1500	+0.359%	650,135	+9.304%
2025-09-23	25.4300	25.7850	25.0300	25.0600	-0.988%	857,711	+9.697%
2025-09-22	25.5500	25.7100	25.1400	25.3100	-1.402%	730,408	+8.613%
2025-09-19	26.0100	26.0700	25.4700	25.6700	-1.117%	2,070,554	+7.090%
2025-09-18	25.4300	25.9800	25.3400	25.9600	+2.326%	634,348	+5.894%
2025-09-17	25.2200	25.8900	25.1300	25.3700	+1.076%	840,157	+8.356%
2025-09-16	25.4200	25.4200	24.8250	25.1000	-1.181%	806,354	+9.522%
2025-09-15	25.7700	25.7700	25.2700	25.4000	-0.665%	656,961	+8.228%
2025-09-12	25.6300	25.8100	25.4700	25.5700	-0.583%	757,190	+7.509%
2025-09-11	25.6200	25.7500	25.3650	25.7200	+0.587%	1,232,015	+6.882%
2025-09-10	25.7200	25.9550	25.5400	25.5700	-0.545%	1,022,191	+7.509%
2025-09-09	25.6700	25.9400	25.5700	25.7100	-0.272%	729,635	+6.923%
2025-09-08	25.7300	25.8200	25.4300	25.7800	+0.194%	650,022	+6.633%
2025-09-05	26.2900	26.3900	25.6600	25.7300	-1.531%	781,808	+6.840%
2025-09-04	25.9500	26.1400	25.8700	26.1300	+0.849%	681,645	+5.205%
2025-09-03	25.6400	25.9900	25.5800	25.9100	+0.856%	695,577	+6.098%
2025-09-02	25.6900	25.8400	25.3300	25.6900	-1.002%	950,005	+7.007%
2025-08-29	25.9100	26.2250	25.8300	25.9500	+0.154%	1,703,554	+5.934%
2025-08-28	26.0900	26.1100	25.6650	25.9100	-0.384%	1,566,548	+6.098%
2025-08-27	25.5800	26.1200	25.5150	26.0100	+1.641%	1,428,578	+5.690%
2025-08-26	25.3200	25.7400	25.2950	25.5900	+1.106%	1,001,795	+7.425%
2025-08-25	25.3800	25.5701	25.0550	25.3100	-0.784%	809,898	+8.613%
2025-08-22	24.7700	25.6400	24.7700	25.5100	+3.657%	1,225,328	+7.762%
2025-08-21	24.4500	24.6700	24.3700	24.6100	0.000%	741,958	+11.703%
2025-08-20	24.5400	24.7000	24.4700	24.6100	+0.163%	740,420	+11.703%
2025-08-19	24.5300	24.8400	24.5000	24.5700	+0.041%	1,023,561	+11.884%
2025-08-18	24.1600	24.5800	24.1100	24.5600	+0.245%	967,736	+11.930%
2025-08-15	25.1500	25.1500	24.4700	24.5000	-2.274%	1,160,078	+12.204%
2025-08-14	24.7100	25.1500	24.6200	25.0700	+0.160%	963,209	+9.653%
2025-08-13	24.7300	25.0750	24.5800	25.0300	+1.872%	917,257	+9.828%
2025-08-12	23.9900	24.6300	23.9900	24.5700	+2.933%	737,136	+11.884%
2025-08-11	23.9600	24.1100	23.7900	23.8700	-0.209%	734,786	+15.165%
2025-08-08	23.9100	24.0100	23.5946	23.9200	+1.099%	1,192,459	+14.925%
2025-08-07	23.9900	23.9900	23.5700	23.6600	-0.755%	1,108,940	+16.188%
2025-08-06	24.0300	24.1100	23.8200	23.8400	-0.832%	824,981	+15.310%
2025-08-05	24.0500	24.0800	23.6500	24.0400	+0.376%	1,204,594	+14.351%
2025-08-04	23.7200	24.0200	23.6200	23.9500	+0.927%	984,272	+14.781%
2025-08-01	23.9000	24.1150	23.4800	23.7300	-2.144%	1,100,698	+15.845%
2025-07-31	24.3400	24.5300	24.1950	24.2500	-1.141%	1,235,880	+13.361%
2025-07-30	24.7800	24.9600	24.4700	24.5300	-1.129%	1,304,764	+12.067%
2025-07-29	25.3000	25.3000	24.7500	24.8100	-1.273%	1,023,369	+10.802%
2025-07-28	25.6000	25.6000	25.0500	25.1300	-1.141%	1,002,130	+9.391%
2025-07-25	25.5800	25.8000	25.0300	25.4200	+0.873%	1,353,390	+8.143%
2025-07-24	25.4900	25.8300	25.1800	25.2000	-1.447%	1,044,956	+9.087%
2025-07-23	25.5400	25.6550	25.3600	25.5700	+0.196%	676,830	+7.509%
2025-07-22	25.4500	25.7500	25.3500	25.5200	+0.275%	981,587	+7.719%
2025-07-21	25.6600	25.8500	25.4500	25.4500	-0.352%	532,146	+8.016%
2025-07-18	25.6600	25.7450	25.4200	25.5400	+0.039%	618,341	+7.635%
2025-07-17	25.2300	25.6000	25.2200	25.5300	+1.149%	1,201,786	+7.677%
2025-07-16	25.3000	25.3800	24.8500	25.2400	+0.758%	549,350	+8.914%
2025-07-15	25.9700	26.0000	25.0400	25.0500	-3.802%	1,263,458	+9.741%
2025-07-14	25.8700	26.0600	25.7600	26.0400	+0.657%	1,193,905	+5.568%
2025-07-11	26.0100	26.1000	25.7600	25.8700	-1.297%	1,005,971	+6.262%
2025-07-10	26.0600	26.3750	25.8700	26.2100	+0.191%	1,148,597	+4.884%
2025-07-09	26.6300	26.7200	26.0200	26.1600	-1.022%	1,399,471	+5.084%
2025-07-08	25.8000	26.5700	25.1150	26.4300	+0.609%	1,433,465	+4.011%
2025-07-07	26.3400	26.7100	26.1100	26.2700	-0.530%	1,255,302	+4.644%
2025-07-03	26.2900	26.6000	26.1100	26.4100	+0.725%	1,043,568	+4.089%
2025-07-02	25.9400	26.2300	25.6100	26.2200	+1.944%	2,777,215	+4.844%
2025-07-01	24.8700	26.0800	24.8250	25.7200	+3.045%	1,171,398	+6.882%
2025-06-30	24.9100	25.0900	24.8600	24.9600	+0.524%	859,590	+10.136%
2025-06-27	24.8100	25.0050	24.6900	24.8300	+0.404%	1,572,063	+10.713%
2025-06-26	24.3100	24.7650	24.3000	24.7300	+1.937%	521,000	+11.161%
2025-06-25	24.4300	24.4800	24.2100	24.2600	-0.818%	846,296	+13.314%
2025-06-24	24.2100	24.7000	24.2100	24.4600	+1.705%	2,624,683	+12.388%
2025-06-23	23.2800	24.0600	23.2100	24.0500	+3.042%	646,018	+14.304%
2025-06-20	23.2800	23.4900	23.2300	23.3400	+0.777%	1,023,254	+17.781%
2025-06-18	23.0200	23.3500	23.0150	23.1600	+0.521%	545,746	+18.696%
2025-06-17	23.0900	23.3100	22.9100	23.0400	-0.988%	864,083	+19.314%
2025-06-16	23.6400	23.7350	23.2400	23.2700	-0.598%	609,579	+18.135%
2025-06-13	23.9100	24.2468	23.3800	23.4100	-3.064%	1,370,472	+17.428%
2025-06-12	24.1200	24.1800	23.7900	24.1500	-0.041%	816,990	+13.830%
2025-06-11	24.4800	24.5650	24.0700	24.1600	-0.902%	850,890	+13.783%
2025-06-10	24.2300	24.5400	24.1200	24.3800	+0.869%	571,161	+12.756%
2025-06-09	24.2500	24.3900	24.0400	24.1700	+0.145%	564,379	+13.736%
2025-06-06	23.7100	24.1950	23.7100	24.1350	+2.224%	519,053	+13.901%
2025-06-05	23.5800	23.6950	23.4200	23.6100	+0.085%	696,760	+16.434%
2025-06-04	23.8700	24.0000	23.5250	23.5900	-1.421%	532,549	+16.532%
2025-06-03	23.4300	23.9900	23.3600	23.9300	+1.873%	725,280	+14.877%
2025-06-02	23.7900	23.8100	23.3500	23.4900	-1.633%	589,155	+17.029%
2025-05-30	23.8100	23.9600	23.6550	23.8800	+0.042%	1,086,734	+15.117%
2025-05-29	23.6500	23.8700	23.5700	23.8700	+1.058%	469,897	+15.165%
2025-05-28	23.8700	23.9600	23.4559	23.6200	-1.254%	481,673	+16.384%
2025-05-27	23.6500	23.9300	23.4100	23.9200	+2.135%	446,724	+14.925%
2025-05-23	23.2400	23.5200	23.1200	23.4200	-0.763%	405,579	+17.378%
2025-05-22	23.3600	23.7350	23.3600	23.6000	+0.426%	830,057	+16.483%
2025-05-21	24.0300	24.1000	23.5000	23.5000	-3.252%	551,825	+16.979%
2025-05-20	24.2100	24.4600	24.1250	24.2900	+0.206%	510,700	+13.174%
2025-05-19	24.1100	24.2700	24.0000	24.2400	-1.423%	525,663	+13.408%
2025-05-16	24.5800	24.6600	24.3680	24.5900	+0.326%	563,440	+11.793%
2025-05-15	24.5000	24.5900	24.3800	24.5100	-0.082%	531,857	+12.158%
2025-05-14	24.4200	24.6450	24.3800	24.5300	-0.041%	665,152	+12.067%
2025-05-13	24.6900	24.7649	24.4800	24.5400	-0.406%	831,996	+12.021%
2025-05-12	24.4100	24.8200	24.4100	24.6400	+4.318%	787,665	+11.567%
2025-05-09	23.7100	23.7500	23.5300	23.6200	-0.085%	547,646	+16.384%
2025-05-08	23.2400	23.9405	23.2400	23.6400	+2.783%	721,498	+16.286%
2025-05-07	23.2500	23.3300	22.9400	23.0000	-0.130%	958,721	+19.522%
2025-05-06	23.0700	23.2800	22.8400	23.0300	-1.244%	623,340	+19.366%
2025-05-05	23.0400	23.6950	22.9600	23.3200	+0.258%	461,787	+17.882%
2025-05-02	23.2500	23.4400	23.1200	23.2600	+1.351%	530,489	+18.186%
2025-05-01	23.1000	23.2500	22.6150	22.9500	+0.394%	674,335	+19.782%
2025-04-30	22.8900	23.0000	22.5100	22.8600	-1.550%	811,939	+20.254%
2025-04-29	22.8900	23.2400	22.7700	23.2200	+1.221%	815,848	+18.389%
2025-04-28	22.9300	23.0600	22.7600	22.9400	+0.394%	660,103	+19.834%
2025-04-25	22.7800	23.0450	22.7100	22.8500	-0.825%	889,583	+20.306%
2025-04-24	23.3200	23.6550	22.7900	23.0400	-1.874%	1,345,856	+19.314%
2025-04-23	23.0500	24.2500	23.0500	23.4800	+0.816%	1,349,513	+17.078%
2025-04-22	22.4300	23.3200	22.4300	23.2900	+3.695%	1,064,695	+18.033%
2025-04-21	22.4200	22.7000	22.0750	22.4600	-0.795%	853,125	+22.395%
2025-04-17	22.2600	22.7200	22.2600	22.6400	+1.753%	1,089,416	+21.422%
2025-04-16	22.0100	22.3700	21.9400	22.2500	+0.451%	1,020,010	+23.551%
2025-04-15	21.7800	22.3250	21.7500	22.1500	+1.886%	811,542	+24.108%
2025-04-14	21.6600	21.8350	21.1600	21.7400	+1.494%	1,055,430	+26.449%
2025-04-11	20.9800	21.4500	20.6200	21.4200	+1.325%	993,368	+28.338%
2025-04-10	22.0200	22.0650	20.5400	21.1400	-6.211%	1,197,185	+30.038%
2025-04-09	20.8600	22.8200	20.3200	22.5400	+6.021%	1,765,668	+21.961%
2025-04-08	22.0800	22.3700	20.8900	21.2600	-1.892%	1,055,287	+29.304%
2025-04-07	20.9900	22.5300	20.6900	21.6700	+0.046%	1,298,844	+26.857%
2025-04-04	21.8500	22.0900	21.2471	21.6600	-4.413%	1,214,021	+26.916%
2025-04-03	23.8000	23.8000	22.6300	22.6600	-8.185%	1,768,582	+21.315%
2025-04-02	23.9700	24.7100	23.9100	24.6800	+1.857%	919,927	+11.386%
2025-04-01	24.2900	24.3400	23.9600	24.2300	-0.859%	705,036	+13.454%
2025-03-31	24.0300	24.6200	23.9700	24.4400	+0.618%	885,074	+12.480%
2025-03-28	24.6800	24.7800	24.0660	24.2900	-1.938%	560,545	+13.174%
2025-03-27	24.7700	25.1700	24.5015	24.7700	-0.402%	828,601	+10.981%
2025-03-26	25.0800	25.3800	24.7700	24.8700	-0.480%	496,236	+10.535%
2025-03-25	24.9700	25.2100	24.8400	24.9900	-0.080%	570,450	+10.004%
2025-03-24	24.4700	25.1150	24.2450	25.0100	+3.647%	1,055,569	+9.916%
2025-03-21	24.1600	24.5170	23.9450	24.1300	-0.536%	2,227,552	+13.925%
2025-03-20	24.4500	24.8000	24.1800	24.2600	-1.622%	2,322,688	+13.314%
2025-03-19	24.5400	24.8700	24.3350	24.6600	+0.818%	927,070	+11.476%
2025-03-18	24.5100	24.5700	24.1700	24.4600	-0.569%	732,702	+12.388%
2025-03-17	24.5700	24.9025	24.2250	24.6000	-0.243%	829,510	+11.748%
2025-03-14	24.2900	24.7200	24.2300	24.6600	+2.112%	807,704	+11.476%
2025-03-13	24.5700	24.8500	24.1000	24.1500	-1.549%	754,195	+13.830%
2025-03-12	24.8000	25.0000	24.3400	24.5300	-0.688%	929,851	+12.067%
2025-03-11	25.5800	25.8900	24.6500	24.7000	-2.909%	840,712	+11.296%
2025-03-10	25.3500	25.9500	25.2801	25.4400	-1.357%	1,502,376	+8.058%
2025-03-07	25.6700	25.9700	25.2800	25.7900	+0.311%	674,921	+6.592%
2025-03-06	25.6500	25.8000	25.4050	25.7100	-0.848%	528,004	+6.923%
2025-03-05	26.1500	26.3300	25.6100	25.9300	-0.499%	537,466	+6.016%
2025-03-04	26.6400	26.7500	25.6950	26.0600	-3.123%	725,302	+5.487%
2025-03-03	26.9300	27.4400	26.6600	26.9000	-0.037%	863,312	+2.193%
2025-02-28	26.8100	27.1400	26.6500	26.9100	+0.824%	762,266	+2.155%
2025-02-27	26.5500	26.9800	26.4700	26.6900	+0.489%	456,899	+2.997%
2025-02-26	26.4800	26.8250	26.3600	26.5600	+0.340%	592,484	+3.502%
2025-02-25	26.3800	26.7000	26.0750	26.4700	+0.417%	662,116	+3.853%
2025-02-24	26.6300	26.7500	26.3300	26.3600	-0.453%	496,186	+4.287%
2025-02-21	27.3200	27.4550	26.4300	26.4800	-2.897%	621,313	+3.814%
2025-02-20	27.4800	27.6800	27.0400	27.2700	-0.800%	589,170	+0.807%
2025-02-19	27.5300	27.8895	27.4300	27.4900	-1.080%	506,465	0.000%
2025-02-18	27.1300	27.8400	27.0909	27.7900	+2.471%	603,652	-1.080%