Dark

FNLC
First Bancorp, Inc. (ME)
stock NASDAQ

At Close

Oct 1, 2026 3:59:44 PM EDT

33.82USD+1.440%(+0.48)31,701

27.22Bid 39.90Ask 12.68Spread

Pre-market

0.00USD-100.000%(-33.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.5100	33.9200	32.9300	33.8200	+1.440%	31,701	0.000%
2026-09-30	33.7900	33.8400	33.0500	33.3400	-1.273%	35,285	+1.440%
2026-09-29	34.4500	34.4500	33.3100	33.7700	-1.545%	37,631	+0.148%
2026-09-28	34.4600	34.5000	33.0300	34.3000	-0.146%	51,766	-1.399%
2026-09-25	34.1300	34.4400	33.8869	34.3500	+0.439%	31,632	-1.543%
2026-09-24	34.0900	34.9750	33.7142	34.2000	+0.647%	49,979	-1.111%
2026-09-23	34.9200	34.9200	33.6450	33.9800	-1.905%	41,911	-0.471%
2026-09-22	35.0300	35.3050	34.1401	34.6400	-0.460%	70,596	-2.367%
2026-09-21	35.1800	35.4200	34.8000	34.8000	-1.080%	33,215	-2.816%
2026-09-18	35.0300	35.3800	34.5300	35.1800	+0.256%	127,943	-3.866%
2026-09-17	35.2700	35.5700	34.9900	35.0900	+0.057%	29,731	-3.619%
2026-09-16	35.8300	35.8300	34.5400	35.0700	-1.710%	35,264	-3.564%
2026-09-15	35.3700	35.7000	35.0100	35.6800	+1.134%	33,717	-5.213%
2026-09-14	35.0200	35.5400	35.0100	35.2800	+0.944%	27,195	-4.138%
2026-09-11	35.4700	35.5400	34.6000	34.9500	-0.257%	22,958	-3.233%
2026-09-10	34.8400	35.1600	34.4000	35.0400	+0.143%	23,056	-3.482%
2026-09-09	34.3600	35.0650	34.3000	34.9900	+1.186%	31,043	-3.344%
2026-09-08	34.9400	35.1900	34.5800	34.5800	-1.594%	18,018	-2.198%
2026-09-04	34.7900	35.4400	34.0700	35.1400	+0.314%	14,724	-3.756%
2026-09-03	34.8700	35.0650	34.1600	35.0300	+1.068%	27,112	-3.454%
2026-09-02	33.9700	34.9590	33.9700	34.6600	+2.091%	26,444	-2.424%
2026-09-01	34.2800	34.5700	33.8300	33.9500	-0.905%	15,788	-0.383%
2026-08-31	34.7800	34.7800	34.2600	34.2600	-1.438%	21,448	-1.284%
2026-08-28	34.6500	35.2300	34.4801	34.7600	+0.666%	27,560	-2.704%
2026-08-27	34.3800	34.5850	34.0150	34.5300	+0.203%	32,639	-2.056%
2026-08-26	34.7700	34.7700	34.3200	34.4600	-0.433%	24,967	-1.857%
2026-08-25	34.5400	34.8900	34.1550	34.6100	+0.145%	17,887	-2.283%
2026-08-24	34.8000	35.0100	34.0657	34.5600	-0.518%	14,323	-2.141%
2026-08-21	35.0000	35.0177	34.2360	34.7400	-0.856%	36,910	-2.648%
2026-08-20	34.5300	35.1150	34.3700	35.0400	+1.477%	25,669	-3.482%
2026-08-19	35.6900	35.9800	34.5300	34.5300	-3.006%	22,558	-2.056%
2026-08-18	35.5600	35.7725	35.0400	35.6000	+0.650%	26,416	-5.000%
2026-08-17	35.4800	35.6600	35.3363	35.3700	-0.702%	24,322	-4.382%
2026-08-14	35.5800	35.9000	35.2400	35.6200	+0.282%	33,290	-5.053%
2026-08-13	36.0000	36.0000	35.3700	35.5200	-0.365%	24,618	-4.786%
2026-08-12	35.3800	35.7950	35.2500	35.6500	+0.649%	30,864	-5.133%
2026-08-11	34.8800	35.5000	34.8600	35.4200	+1.782%	26,874	-4.517%
2026-08-10	35.0700	35.5240	34.7200	34.8000	-1.639%	21,460	-2.816%
2026-08-07	35.1600	35.4800	34.8550	35.3800	+0.198%	17,710	-4.409%
2026-08-06	35.3700	35.5400	34.9500	35.3100	-0.226%	18,593	-4.220%
2026-08-05	35.7500	35.9900	34.8797	35.3900	-0.757%	22,014	-4.436%
2026-08-04	35.6200	36.3000	35.3509	35.6600	0.000%	34,571	-5.160%
2026-08-03	35.3600	35.8576	34.9861	35.6600	+1.595%	24,517	-5.160%
2026-07-31	34.9000	35.2550	34.0300	35.1000	+0.458%	31,517	-3.647%
2026-07-30	35.6800	35.6800	34.8900	34.9400	-1.716%	26,208	-3.205%
2026-07-29	35.3800	35.8500	35.0400	35.5500	+0.254%	34,598	-4.866%
2026-07-28	34.9600	35.6900	34.6278	35.4600	+1.634%	39,968	-4.625%
2026-07-27	35.0900	35.3400	33.2901	34.8900	-0.257%	80,603	-3.067%
2026-07-24	34.0600	35.2000	33.0745	34.9800	+2.913%	36,168	-3.316%
2026-07-23	33.8600	34.0850	32.8200	33.9900	+0.265%	33,055	-0.500%
2026-07-22	33.8900	34.0300	33.1600	33.9000	-0.819%	35,549	-0.236%
2026-07-21	34.1800	34.4800	33.1700	34.1800	-0.524%	53,928	-1.053%
2026-07-20	34.5300	35.3400	33.5704	34.3600	-0.435%	46,567	-1.572%
2026-07-17	34.8000	35.3400	34.1100	34.5100	-1.653%	35,262	-1.999%
2026-07-16	34.1700	35.0900	34.1700	35.0900	+3.085%	29,172	-3.619%
2026-07-15	33.2800	34.2500	33.2800	34.0400	+0.740%	22,823	-0.646%
2026-07-14	33.4400	33.8900	33.2000	33.7900	+1.047%	30,683	+0.089%
2026-07-13	33.3500	33.7450	32.6400	33.4400	-0.030%	30,777	+1.136%
2026-07-10	33.4600	33.5700	33.0600	33.4500	-0.268%	29,521	+1.106%
2026-07-09	33.0500	34.6000	33.0500	33.5400	+0.933%	19,678	+0.835%
2026-07-08	33.5700	33.5700	33.0600	33.2300	-1.861%	23,588	+1.776%
2026-07-07	34.9800	34.9800	33.7500	33.8600	-3.779%	27,638	-0.118%
2026-07-06	34.9100	35.5000	33.9557	35.1900	+0.428%	38,927	-3.893%
2026-07-02	35.5300	35.5900	34.4465	35.0400	-1.379%	34,667	-3.482%
2026-07-01	34.8650	35.5400	33.2032	35.5300	+2.039%	31,179	-4.813%
2026-06-30	34.6800	35.1600	34.3600	34.8200	-0.315%	39,187	-2.872%
2026-06-29	35.1700	35.9300	34.3600	34.9300	-1.633%	76,453	-3.178%
2026-06-26	34.0700	35.7400	34.0100	35.5100	+4.288%	242,834	-4.759%
2026-06-25	34.0000	34.3536	33.5717	34.0500	-0.147%	42,449	-0.675%
2026-06-24	34.0700	34.4999	33.8000	34.1000	+0.709%	52,524	-0.821%
2026-06-23	33.6200	34.3900	33.2489	33.8600	+2.234%	72,964	-0.118%
2026-06-22	30.6500	33.9000	30.6500	33.1200	+9.019%	119,840	+2.114%
2026-06-18	30.3800	30.5500	29.7800	30.3800	+1.571%	51,905	+11.323%
2026-06-17	30.3300	30.4500	29.6700	29.9100	-1.124%	18,793	+13.073%
2026-06-16	30.4100	30.7750	29.9800	30.2500	+0.498%	19,175	+11.802%
2026-06-15	30.9000	30.9000	29.9900	30.1000	-2.114%	14,310	+12.359%
2026-06-12	30.8900	30.9500	30.0000	30.7500	+0.754%	18,974	+9.984%
2026-06-11	30.8500	30.9500	29.7001	30.5200	-0.909%	20,722	+10.813%
2026-06-10	30.4000	31.2450	28.6600	30.8000	+2.462%	28,685	+9.805%
2026-06-09	29.9400	30.6350	28.5801	30.0600	+1.451%	24,655	+12.508%
2026-06-08	30.1000	30.1000	29.4700	29.6300	-0.604%	13,368	+14.141%
2026-06-05	29.4300	29.9900	28.4000	29.8100	+1.637%	26,295	+13.452%
2026-06-04	28.9300	29.4850	28.9250	29.3300	+2.660%	14,841	+15.309%
2026-06-03	28.8400	28.8400	28.4600	28.5700	-1.720%	26,996	+18.376%
2026-06-02	28.5400	29.3100	28.0801	29.0700	+1.183%	26,773	+16.340%
2026-06-01	28.8700	28.9800	28.2500	28.7300	-1.305%	22,366	+17.717%
2026-05-29	28.9800	29.2900	28.9700	29.1100	-0.240%	19,554	+16.180%
2026-05-28	29.0900	29.1800	29.0700	29.1800	+0.448%	10,910	+15.901%
2026-05-27	29.0900	29.3000	28.7001	29.0500	+0.380%	16,531	+16.420%
2026-05-26	28.5500	28.9550	28.3201	28.9400	+1.260%	23,670	+16.862%
2026-05-22	28.2659	28.7522	28.2659	28.5800	-0.418%	16,682	+18.334%
2026-05-21	28.5000	28.7900	28.2200	28.7000	+0.035%	13,967	+17.840%
2026-05-20	28.4200	28.9400	28.3900	28.6900	+0.950%	15,492	+17.881%
2026-05-19	28.0600	29.0800	27.8046	28.4200	+0.460%	14,911	+19.001%
2026-05-18	28.2100	28.3600	28.1000	28.2900	+1.946%	8,737	+19.548%
2026-05-15	28.2000	28.4100	27.6700	27.7500	-2.495%	17,399	+21.874%
2026-05-14	28.0300	28.4600	27.9000	28.4600	+1.245%	11,186	+18.833%
2026-05-13	28.0700	28.6599	27.9100	28.1100	-0.636%	14,834	+20.313%
2026-05-12	28.5200	28.5200	27.8800	28.2900	-0.667%	16,375	+19.548%
2026-05-11	29.2100	29.2100	28.4400	28.4800	-1.928%	10,445	+18.750%
2026-05-08	29.0600	29.9900	28.8500	29.0400	-0.377%	8,843	+16.460%
2026-05-07	29.1250	29.4950	29.0300	29.1500	+0.103%	11,606	+16.021%
2026-05-06	29.2000	29.4752	28.7300	29.1200	+0.796%	14,939	+16.140%
2026-05-05	28.8150	29.0050	28.4200	28.8900	+1.690%	9,774	+17.065%
2026-05-04	28.8700	28.8800	28.4100	28.4100	-1.661%	24,123	+19.043%
2026-05-01	28.6500	28.9600	28.6500	28.8900	+1.511%	13,033	+17.065%
2026-04-30	28.2700	29.1100	28.2700	28.4600	+0.141%	24,553	+18.833%
2026-04-29	29.2900	29.2900	28.4200	28.4200	-3.268%	17,092	+19.001%
2026-04-28	29.1200	29.7000	28.8550	29.3800	+1.310%	17,992	+15.112%
2026-04-27	28.8600	29.3000	28.8600	29.0000	-0.172%	15,090	+16.621%
2026-04-24	28.9500	29.2000	28.7500	29.0500	-0.172%	9,004	+16.420%
2026-04-23	29.2450	29.2450	28.6017	29.1000	+1.748%	7,157	+16.220%
2026-04-22	28.7100	28.7375	28.5100	28.6000	-0.314%	11,702	+18.252%
2026-04-21	29.4800	29.5300	28.6900	28.6900	-2.746%	19,906	+17.881%
2026-04-20	29.4200	29.6000	29.2900	29.5000	+0.272%	13,408	+14.644%
2026-04-17	29.0300	29.9000	28.6450	29.4200	+2.616%	26,619	+14.956%
2026-04-16	28.8000	28.8000	28.3000	28.6700	-0.417%	18,146	+17.963%
2026-04-15	29.1400	29.1900	28.6200	28.7900	-1.488%	20,886	+17.471%
2026-04-14	29.2500	29.3500	29.0400	29.2250	-0.256%	11,868	+15.723%
2026-04-13	29.3500	29.3500	28.9501	29.3000	-0.136%	12,624	+15.427%
2026-04-10	29.7600	29.9000	29.1900	29.3400	-1.840%	14,156	+15.269%
2026-04-09	28.9700	29.9500	28.9700	29.8900	+2.153%	14,142	+13.148%
2026-04-08	29.0000	29.4400	28.7700	29.2600	+1.809%	53,279	+15.584%
2026-04-07	28.3100	28.9700	28.2601	28.7400	-0.035%	19,066	+17.676%
2026-04-06	28.6000	29.4500	28.6000	28.7500	+0.524%	58,199	+17.635%
2026-04-02	27.9300	28.9200	27.9000	28.6000	+1.096%	13,440	+18.252%
2026-04-01	28.1200	28.6692	27.7225	28.2900	+0.928%	14,987	+19.548%
2026-03-31	28.6600	28.6600	27.8450	28.0300	-0.673%	20,199	+20.656%
2026-03-30	28.0800	28.3100	27.9550	28.2200	+1.804%	22,090	+19.844%
2026-03-27	27.7700	28.1700	27.6750	27.7200	-1.141%	10,689	+22.006%
2026-03-26	27.7500	28.0900	27.7500	28.0400	+0.574%	11,729	+20.613%
2026-03-25	27.9500	28.0350	27.7500	27.8800	+0.252%	20,568	+21.306%
2026-03-24	27.8700	28.1900	27.6400	27.8100	-1.208%	17,487	+21.611%
2026-03-23	27.2100	28.4900	27.2100	28.1500	+4.725%	30,763	+20.142%
2026-03-20	27.3000	28.2390	26.8600	26.8800	-0.921%	66,064	+25.818%
2026-03-19	26.9800	27.7400	26.8800	27.1300	+0.780%	16,000	+24.659%
2026-03-18	27.2500	27.3650	26.8800	26.9200	-2.002%	24,973	+25.632%
2026-03-17	27.7200	28.0000	27.3518	27.4700	-0.651%	18,327	+23.116%
2026-03-16	27.8400	27.9851	27.5187	27.6500	+1.060%	11,324	+22.315%
2026-03-13	27.5000	27.7000	27.1947	27.3600	-0.509%	15,580	+23.611%
2026-03-12	27.1100	27.5000	26.9900	27.5000	+0.770%	22,692	+22.982%
2026-03-11	27.5100	28.0000	27.2700	27.2900	-1.480%	11,900	+23.928%
2026-03-10	27.3200	28.5100	27.3200	27.7000	+0.691%	14,356	+22.094%
2026-03-09	27.5100	27.7150	27.0000	27.5100	-0.793%	19,348	+22.937%
2026-03-06	27.3700	27.7550	27.0000	27.7300	+0.217%	32,149	+21.962%
2026-03-05	28.3900	28.3900	27.2500	27.6700	-2.776%	29,368	+22.226%
2026-03-04	28.3900	28.5500	28.0300	28.4600	+1.012%	8,486	+18.833%
2026-03-03	28.0000	28.5000	27.6000	28.1750	-0.159%	18,270	+20.035%
2026-03-02	27.1200	28.5000	27.0000	28.2200	+2.061%	17,260	+19.844%
2026-02-27	28.1800	28.2500	27.6400	27.6500	-3.254%	19,316	+22.315%
2026-02-26	28.3500	28.8499	28.2700	28.5800	+0.918%	14,406	+18.334%
2026-02-25	28.1000	28.5500	27.6650	28.3200	+1.578%	12,026	+19.421%
2026-02-24	28.3550	28.4963	27.6400	27.8800	+0.723%	8,609	+21.306%
2026-02-23	28.9650	28.9650	27.6400	27.6800	-3.856%	14,678	+22.182%
2026-02-20	28.3900	28.8500	28.1200	28.7900	+1.302%	8,115	+17.471%
2026-02-19	28.7700	29.0000	28.2400	28.4200	-1.490%	13,340	+19.001%
2026-02-18	29.4600	29.5500	28.8500	28.8500	-1.704%	16,438	+17.227%
2026-02-17	29.1100	29.7052	29.1100	29.3500	+0.583%	13,243	+15.230%
2026-02-13	29.0750	29.3100	29.0600	29.1800	+0.206%	8,021	+15.901%
2026-02-12	29.2300	29.4600	28.8850	29.1200	+0.172%	11,596	+16.140%
2026-02-11	29.3700	29.5000	28.8828	29.0700	-0.240%	10,389	+16.340%
2026-02-10	29.6200	30.0000	29.1400	29.1400	-2.017%	22,099	+16.060%
2026-02-09	29.8900	30.2900	29.7400	29.7400	-0.900%	14,603	+13.719%
2026-02-06	29.9800	30.3300	29.3750	30.0100	+0.942%	44,492	+12.696%
2026-02-05	29.2400	29.7800	28.5250	29.7300	+2.095%	32,202	+13.757%
2026-02-04	28.4800	29.2200	28.2900	29.1200	+2.644%	34,697	+16.140%
2026-02-03	27.9200	28.4500	27.6400	28.3700	+1.503%	32,326	+19.210%
2026-02-02	27.4700	27.9900	27.4700	27.9500	+2.194%	25,966	+21.002%
2026-01-30	26.7300	27.4100	26.4550	27.3500	+1.371%	25,801	+23.656%
2026-01-29	26.4200	27.0000	26.4100	26.9800	+1.850%	18,174	+25.352%
2026-01-28	27.0100	27.1550	26.1400	26.4900	-1.962%	19,092	+27.671%
2026-01-27	27.0700	27.4699	26.8700	27.0200	-0.295%	11,084	+25.167%
2026-01-26	26.7800	27.3799	26.6700	27.1000	+0.706%	17,426	+24.797%
2026-01-23	27.5000	27.5800	26.9100	26.9100	-2.039%	14,318	+25.678%
2026-01-22	27.3600	27.7800	27.3600	27.4700	-0.615%	17,190	+23.116%
2026-01-21	26.7100	27.6500	26.7100	27.6400	+3.793%	23,537	+22.359%
2026-01-20	26.8800	27.0100	26.5900	26.6300	-1.987%	16,441	+27.000%
2026-01-16	27.2000	27.4900	26.7000	27.1700	-0.549%	23,978	+24.476%
2026-01-15	26.7800	27.4500	26.7800	27.3200	+2.284%	17,664	+23.792%
2026-01-14	26.0601	26.7100	26.0601	26.7100	+1.791%	11,641	+26.619%
2026-01-13	26.3000	26.5600	26.1100	26.2400	-0.228%	9,110	+28.887%
2026-01-12	26.4100	26.7500	26.1100	26.3000	-0.755%	10,629	+28.593%
2026-01-09	26.6100	26.9900	26.1802	26.5000	-0.413%	17,658	+27.623%
2026-01-08	25.8900	26.7400	25.8900	26.6100	+2.702%	16,036	+27.095%
2026-01-07	26.3900	26.6433	25.9000	25.9100	-2.777%	31,770	+30.529%
2026-01-06	27.1100	27.3205	26.6200	26.6500	-3.302%	37,442	+26.904%
2026-01-05	26.4600	27.9250	26.4300	27.5600	+4.315%	53,573	+22.714%
2026-01-02	26.4400	26.9800	26.1600	26.4200	-0.076%	22,197	+28.009%
2025-12-31	26.6500	26.6500	26.3100	26.4400	-0.452%	19,056	+27.912%
2025-12-30	26.4500	26.7300	26.2000	26.5600	-0.075%	15,722	+27.334%
2025-12-29	26.6000	26.6250	26.4650	26.5800	-1.006%	12,441	+27.239%
2025-12-26	27.0400	27.1100	26.6900	26.8500	-0.260%	10,858	+25.959%
2025-12-24	27.0100	27.1400	26.9000	26.9200	-0.407%	9,192	+25.632%
2025-12-23	27.3750	27.4600	27.0300	27.0300	-1.314%	14,080	+25.120%
2025-12-22	27.5950	27.9400	27.3200	27.3900	-1.722%	18,501	+23.476%
2025-12-19	28.1300	28.1300	27.7000	27.8700	-1.624%	49,285	+21.349%
2025-12-18	28.4700	28.6000	28.2900	28.3300	+0.141%	22,050	+19.379%
2025-12-17	28.2200	28.5100	28.0500	28.2900	+0.071%	24,506	+19.548%
2025-12-16	28.4000	28.4700	28.0700	28.2700	-0.317%	27,225	+19.632%
2025-12-15	28.0000	28.4500	27.9900	28.3600	+1.978%	29,686	+19.252%
2025-12-12	27.6400	27.8800	27.0643	27.8100	+1.238%	22,514	+21.611%
2025-12-11	27.0200	27.5000	27.0200	27.4700	+1.403%	20,219	+23.116%
2025-12-10	26.0200	27.2800	26.0200	27.0900	+3.674%	50,449	+24.843%
2025-12-09	25.9400	26.4900	25.9400	26.1300	+0.115%	19,662	+29.430%
2025-12-08	26.0300	26.3000	26.0300	26.1000	+0.967%	12,161	+29.579%
2025-12-05	26.2000	26.2396	25.7300	25.8500	-1.109%	10,385	+30.832%
2025-12-04	26.1400	26.4200	26.1000	26.1400	0.000%	10,467	+29.380%
2025-12-03	25.6600	26.2000	25.6600	26.1400	+3.198%	19,107	+29.380%
2025-12-02	25.4700	25.6900	25.3100	25.3300	-0.706%	15,099	+33.518%
2025-12-01	25.2600	25.7685	25.2600	25.5100	-0.313%	11,585	+32.575%
2025-11-28	25.8400	25.8400	25.4500	25.5900	-0.929%	9,349	+32.161%
2025-11-26	25.7100	25.9800	25.7100	25.8300	-0.309%	13,890	+30.933%
2025-11-25	25.3800	26.0000	25.3800	25.9100	+1.728%	14,279	+30.529%
2025-11-24	25.4350	25.6900	25.3800	25.4700	-0.488%	12,205	+32.784%
2025-11-21	24.7400	25.8400	24.7400	25.5950	+3.456%	25,482	+32.135%
2025-11-20	24.8900	25.3000	24.7250	24.7400	-0.040%	14,149	+36.702%
2025-11-19	24.8900	24.8900	24.6300	24.7500	-0.242%	15,334	+36.646%
2025-11-18	25.0000	25.1289	24.8000	24.8100	-0.321%	15,564	+36.316%
2025-11-17	25.4100	25.6049	24.8900	24.8900	-3.377%	16,623	+35.878%
2025-11-14	25.6000	25.8200	25.1300	25.7600	+0.117%	14,513	+31.289%
2025-11-13	25.7200	25.9000	25.4400	25.7300	+0.665%	13,972	+31.442%
2025-11-12	25.6000	25.6500	25.3800	25.5600	+0.235%	9,561	+32.316%
2025-11-11	25.2000	25.5500	25.0400	25.5000	+0.990%	7,606	+32.627%
2025-11-10	25.2800	25.3251	24.8088	25.2500	0.000%	12,133	+33.941%
2025-11-07	25.1100	25.4950	24.9200	25.2500	+0.919%	10,844	+33.941%
2025-11-06	24.9759	25.4391	24.9500	25.0200	-1.728%	12,301	+35.172%
2025-11-05	24.8900	25.4600	24.8800	25.4600	+2.414%	16,769	+32.836%
2025-11-04	24.7600	25.1500	24.7600	24.8600	+0.121%	16,140	+36.042%
2025-11-03	24.7300	25.0750	24.6050	24.8300	+0.161%	13,992	+36.206%
2025-10-31	24.5900	24.8500	24.3900	24.7900	+0.162%	19,882	+36.426%
2025-10-30	24.4000	25.0000	24.4000	24.7500	+1.103%	37,129	+36.646%
2025-10-29	25.1400	25.3250	24.4600	24.4800	-3.088%	38,744	+38.154%
2025-10-28	25.2400	25.4300	25.0525	25.2600	-0.079%	13,485	+33.888%
2025-10-27	25.6500	25.6500	25.1381	25.2800	-1.211%	15,762	+33.782%
2025-10-24	25.6800	25.7499	25.4700	25.5900	+1.266%	11,527	+32.161%
2025-10-23	25.8500	25.8500	25.1900	25.2700	-1.443%	14,570	+33.835%
2025-10-22	25.2100	25.6500	25.2000	25.6400	+1.665%	18,918	+31.903%
2025-10-21	25.3500	25.3600	25.0300	25.2200	+0.079%	13,036	+34.100%
2025-10-20	24.7400	25.2200	24.7400	25.2000	+2.273%	12,399	+34.206%
2025-10-17	24.5000	24.9950	24.5000	24.6400	+0.984%	24,427	+37.256%
2025-10-16	25.1100	25.2800	24.3000	24.4000	-3.175%	53,060	+38.607%
2025-10-15	25.3400	25.4400	24.7900	25.2000	+0.159%	28,657	+34.206%
2025-10-14	24.4800	25.2500	24.4200	25.1600	+2.401%	24,730	+34.420%
2025-10-13	24.3700	24.8000	24.1600	24.5700	+2.035%	21,044	+37.648%
2025-10-10	24.7800	25.1850	24.0800	24.0800	-3.021%	31,213	+40.449%
2025-10-09	24.9600	25.0500	24.6200	24.8300	-0.799%	26,457	+36.206%
2025-10-08	25.1500	25.6800	24.9400	25.0300	-0.040%	17,349	+35.118%
2025-10-07	25.3400	25.6450	25.0000	25.0400	-1.320%	18,601	+35.064%
2025-10-06	25.5900	25.9449	25.2500	25.3750	-1.913%	38,665	+33.281%
2025-10-03	25.6600	26.1500	25.6600	25.8700	+1.690%	21,933	+30.731%
2025-10-02	25.9100	25.9300	25.3100	25.4400	-2.041%	28,516	+32.940%
2025-10-01	26.0300	26.2600	25.8000	25.9700	-1.104%	27,389	+30.227%
2025-09-30	26.6700	27.1600	26.0100	26.2600	-1.537%	19,562	+28.789%
2025-09-29	26.9800	27.3400	26.4550	26.6700	-0.485%	25,613	+26.809%
2025-09-26	26.2300	26.8100	26.2300	26.8000	+1.901%	21,870	+26.194%
2025-09-25	26.8350	26.8350	26.2100	26.3000	-0.717%	14,347	+28.593%
2025-09-24	26.7300	26.9800	26.4226	26.4900	-0.638%	16,825	+27.671%
2025-09-23	26.8500	27.5300	26.3600	26.6600	-0.299%	18,827	+26.857%
2025-09-22	26.7200	26.9000	26.6500	26.7400	+0.262%	19,738	+26.477%
2025-09-19	27.4800	27.5200	26.5600	26.6700	-3.124%	71,801	+26.809%
2025-09-18	26.9700	27.6600	26.9700	27.5300	+2.762%	16,831	+22.848%
2025-09-17	26.5487	27.3909	26.5487	26.7900	+1.439%	28,174	+26.241%
2025-09-16	26.8100	27.0000	26.3200	26.4100	-1.712%	19,461	+28.058%
2025-09-15	26.9500	27.1293	26.6070	26.8700	0.000%	11,834	+25.865%
2025-09-12	27.0200	27.1500	26.7300	26.8700	-1.611%	10,518	+25.865%
2025-09-11	27.2200	27.3200	27.0600	27.3100	+0.775%	12,969	+23.837%
2025-09-10	26.7673	27.1783	26.7673	27.1000	+0.706%	14,465	+24.797%
2025-09-09	27.3550	27.3550	26.7500	26.9100	-1.193%	16,765	+25.678%
2025-09-08	26.9900	27.3500	26.9300	27.2350	+0.202%	13,661	+24.178%
2025-09-05	27.4000	27.6000	26.9700	27.1800	-1.307%	20,592	+24.430%
2025-09-04	27.0300	27.6000	26.9501	27.5400	+1.887%	13,863	+22.803%
2025-09-03	26.8900	27.1600	26.8700	27.0300	-0.037%	20,789	+25.120%
2025-09-02	26.8600	27.1419	26.7150	27.0400	-0.515%	13,935	+25.074%
2025-08-29	27.1100	27.2700	26.9700	27.1800	+0.592%	22,486	+24.430%
2025-08-28	27.3412	27.3412	26.7300	27.0200	-0.844%	18,366	+25.167%
2025-08-27	27.1400	27.3050	27.1400	27.2500	+0.184%	9,090	+24.110%
2025-08-26	27.0900	27.4000	26.9900	27.2000	+0.629%	19,120	+24.338%
2025-08-25	26.9931	27.1400	26.8150	27.0300	-0.111%	12,154	+25.120%
2025-08-22	26.3350	27.1400	25.8345	27.0600	+5.456%	37,785	+24.982%
2025-08-21	25.9350	26.0954	25.5700	25.6600	-1.799%	16,617	+31.800%
2025-08-20	26.0700	26.2050	26.0350	26.1300	-0.305%	9,095	+29.430%
2025-08-19	26.3266	26.3266	25.8900	26.2100	+1.275%	8,064	+29.035%
2025-08-18	25.6600	26.1000	25.6600	25.8800	+0.194%	8,443	+30.680%
2025-08-15	26.2300	26.5457	25.7900	25.8300	-0.959%	13,701	+30.933%
2025-08-14	25.8059	26.3250	25.8059	26.0800	-2.176%	17,847	+29.678%
2025-08-13	26.6500	26.8544	25.3600	26.6600	+1.253%	15,319	+26.857%
2025-08-12	25.4100	26.3700	25.4100	26.3300	+4.401%	18,187	+28.447%
2025-08-11	25.3300	25.6925	25.0944	25.2200	-0.395%	14,887	+34.100%
2025-08-08	25.5000	25.6799	24.8985	25.3200	+1.199%	10,418	+33.570%
2025-08-07	24.9300	25.1400	24.8150	25.0200	-0.556%	14,034	+35.172%
2025-08-06	24.9400	25.2995	24.6597	25.1600	+0.399%	14,428	+34.420%
2025-08-05	25.0000	25.0700	24.6000	25.0600	0.000%	16,942	+34.956%
2025-08-04	25.0600	25.1100	24.7100	25.0600	+1.130%	14,053	+34.956%
2025-08-01	24.9800	25.3300	24.5000	24.7800	-1.706%	21,844	+36.481%
2025-07-31	25.0400	25.2800	24.9000	25.2100	-0.395%	21,022	+34.153%
2025-07-30	25.6050	25.6050	24.9250	25.3100	-1.133%	26,711	+33.623%
2025-07-29	26.1800	26.1800	25.5900	25.6000	-1.576%	10,364	+32.109%
2025-07-28	25.7091	26.0300	25.3900	26.0100	+1.364%	20,376	+30.027%
2025-07-25	25.0500	25.7850	24.9300	25.6600	+3.135%	22,331	+31.800%
2025-07-24	26.3700	26.3700	24.8500	24.8800	-6.816%	31,186	+35.932%
2025-07-23	26.8300	26.8300	26.4300	26.7000	+0.679%	16,641	+26.667%
2025-07-22	26.6800	26.9281	26.5000	26.5200	-0.674%	19,490	+27.526%
2025-07-21	26.8100	27.0500	26.6723	26.7000	-0.112%	11,532	+26.667%
2025-07-18	26.9900	27.4000	26.4601	26.7300	-0.317%	34,002	+26.525%
2025-07-17	26.2700	26.8400	26.2150	26.8150	+2.347%	32,243	+26.123%
2025-07-16	25.7000	26.3300	25.3500	26.2000	+2.987%	38,442	+29.084%
2025-07-15	26.0000	26.0000	25.3850	25.4400	-2.116%	46,265	+32.940%
2025-07-14	25.8500	26.0500	25.7900	25.9900	+0.658%	19,702	+30.127%
2025-07-11	25.7400	25.9300	25.6000	25.8200	-0.654%	21,293	+30.984%
2025-07-10	25.8200	26.0850	25.7500	25.9900	+1.030%	35,411	+30.127%
2025-07-09	26.4200	26.4200	25.4400	25.7250	-2.594%	49,129	+31.467%
2025-07-08	26.9000	26.9200	26.2800	26.4100	-3.331%	35,020	+28.058%
2025-07-07	27.1500	27.5800	26.5500	27.3200	+1.036%	62,018	+23.792%
2025-07-03	26.5000	27.1050	26.5000	27.0400	+2.424%	25,334	+25.074%
2025-07-02	26.1000	26.4800	25.9650	26.4000	+1.227%	25,602	+28.106%
2025-07-01	25.2600	26.5100	25.2600	26.0800	+2.637%	30,699	+29.678%
2025-06-30	25.5400	25.7073	25.3800	25.4100	+0.237%	19,208	+33.097%
2025-06-27	25.0600	25.5000	25.0200	25.3500	+1.685%	52,607	+33.412%
2025-06-26	24.6400	25.0000	24.4100	24.9300	+0.931%	15,438	+35.660%
2025-06-25	24.7084	24.8400	24.5900	24.7000	-0.383%	13,171	+36.923%
2025-06-24	24.5200	25.1400	24.5200	24.7950	+1.494%	30,905	+36.398%
2025-06-23	23.6200	24.9772	23.6200	24.4300	+2.518%	14,851	+38.436%
2025-06-20	23.8700	23.9200	23.6000	23.8300	+0.719%	31,467	+41.922%
2025-06-18	23.4900	23.7200	23.4700	23.6600	+0.724%	15,864	+42.942%
2025-06-17	23.5000	24.2786	23.4100	23.4900	-0.844%	11,864	+43.976%
2025-06-16	23.8600	24.1537	23.5200	23.6900	-0.462%	18,839	+42.761%
2025-06-13	24.1800	24.2000	23.6100	23.8000	-3.015%	13,353	+42.101%
2025-06-12	24.4300	24.6099	24.1600	24.5400	-0.244%	10,443	+37.816%
2025-06-11	24.8800	24.8800	24.3517	24.6000	0.000%	20,844	+37.480%
2025-06-10	24.2409	25.1150	24.2409	24.6000	+1.611%	12,127	+37.480%
2025-06-09	24.4100	24.4500	24.0300	24.2100	-0.982%	14,244	+39.694%
2025-06-06	24.1100	24.4500	23.9600	24.4500	+1.748%	11,656	+38.323%
2025-06-05	23.8100	24.0300	23.8000	24.0300	+0.209%	12,106	+40.741%
2025-06-04	24.2800	24.2800	23.9200	23.9800	-1.560%	14,027	+41.034%
2025-06-03	23.9200	24.6500	23.9200	24.3600	+1.458%	12,748	+38.834%
2025-06-02	24.2600	24.6650	23.8342	24.0100	-0.744%	12,593	+40.858%
2025-05-30	24.1700	24.4400	24.1700	24.1900	-1.063%	9,666	+39.810%
2025-05-29	24.1910	24.4700	23.9600	24.4500	+1.075%	8,700	+38.323%
2025-05-28	24.4200	24.5600	23.7490	24.1900	-1.587%	10,483	+39.810%
2025-05-27	23.9200	25.0225	23.8015	24.5800	+3.845%	18,722	+37.592%
2025-05-23	23.4200	23.9379	23.3608	23.6700	-0.463%	12,620	+42.881%
2025-05-22	23.9900	24.0600	23.7400	23.7800	-1.776%	9,348	+42.220%
2025-05-21	24.6000	24.6200	24.0700	24.2100	-2.654%	18,319	+39.694%
2025-05-20	24.5000	24.9200	24.5000	24.8700	+0.282%	7,660	+35.987%
2025-05-19	24.8050	24.8700	24.7313	24.8000	-0.998%	17,227	+36.371%
2025-05-16	25.3500	25.4300	24.9160	25.0500	-1.456%	20,789	+35.010%
2025-05-15	25.1000	25.4900	25.0300	25.4200	+2.006%	13,896	+33.045%
2025-05-14	24.7200	24.9200	24.4855	24.9200	+0.891%	18,163	+35.714%
2025-05-13	24.9200	25.0700	24.6600	24.7000	+0.407%	11,415	+36.923%
2025-05-12	25.0900	25.0900	24.5300	24.6000	+0.531%	17,928	+37.480%
2025-05-09	24.5700	24.7000	24.2276	24.4700	-1.608%	12,057	+38.210%
2025-05-08	24.5400	25.0000	24.3747	24.8700	+1.427%	11,985	+35.987%
2025-05-07	24.8600	24.8600	24.1700	24.5200	-0.608%	18,846	+37.928%
2025-05-06	24.3300	24.9400	24.3300	24.6700	+0.162%	26,813	+37.090%
2025-05-05	24.8800	24.9846	24.5200	24.6300	-1.045%	9,727	+37.312%
2025-05-02	24.5100	24.8900	24.5000	24.8900	+2.134%	10,909	+35.878%
2025-05-01	24.3500	24.6300	23.8800	24.3700	-0.246%	16,947	+38.777%
2025-04-30	24.4500	24.5500	24.0300	24.4300	-1.253%	17,836	+38.436%
2025-04-29	24.2400	24.7400	24.2400	24.7400	+2.147%	11,174	+36.702%
2025-04-28	24.0100	24.2900	23.8500	24.2200	+1.001%	19,631	+39.637%
2025-04-25	23.9900	24.2400	23.8700	23.9800	-1.236%	15,411	+41.034%
2025-04-24	24.0600	24.9500	24.0100	24.2800	+0.331%	14,813	+39.292%
2025-04-23	24.8700	24.8700	24.0000	24.2000	-0.820%	14,227	+39.752%
2025-04-22	23.7800	24.4000	23.7800	24.4000	+3.741%	13,229	+38.607%
2025-04-21	23.3700	23.9950	23.0500	23.5200	+0.556%	21,672	+43.793%
2025-04-17	22.9900	24.1000	22.9900	23.3900	+1.962%	21,709	+44.592%
2025-04-16	22.9400	23.0450	22.8350	22.9400	-0.779%	14,910	+47.428%
2025-04-15	22.8000	23.2200	22.6000	23.1200	+1.850%	13,798	+46.280%
2025-04-14	22.7600	22.9299	22.2200	22.7000	-0.132%	17,937	+48.987%
2025-04-11	22.6000	22.7300	22.1100	22.7300	+0.575%	17,841	+48.790%