Dark

FNLC
First Bancorp, Inc. (ME)
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

35.60USD+0.225%(+0.08)33,290

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.52)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
2026-08-14	35.5800	35.9000	35.2400	35.6200	+0.282%	33,290	0.000%
2026-08-13	36.0000	36.0000	35.3700	35.5200	-0.365%	24,618	+0.282%
2026-08-12	35.3800	35.7950	35.2500	35.6500	+0.649%	30,864	-0.084%
2026-08-11	34.8800	35.5000	34.8600	35.4200	+1.782%	26,874	+0.565%
2026-08-10	35.0700	35.5240	34.7200	34.8000	-1.639%	21,460	+2.356%
2026-08-07	35.1600	35.4800	34.8550	35.3800	+0.198%	17,710	+0.678%
2026-08-06	35.3700	35.5400	34.9500	35.3100	-0.226%	18,593	+0.878%
2026-08-05	35.7500	35.9900	34.8797	35.3900	-0.757%	22,014	+0.650%
2026-08-04	35.6200	36.3000	35.3509	35.6600	0.000%	34,571	-0.112%
2026-08-03	35.3600	35.8576	34.9861	35.6600	+1.595%	24,517	-0.112%
2026-07-31	34.9000	35.2550	34.0300	35.1000	+0.458%	31,517	+1.481%
2026-07-30	35.6800	35.6800	34.8900	34.9400	-1.716%	26,208	+1.946%
2026-07-29	35.3800	35.8500	35.0400	35.5500	+0.254%	34,598	+0.197%
2026-07-28	34.9600	35.6900	34.6278	35.4600	+1.634%	39,968	+0.451%
2026-07-27	35.0900	35.3400	33.2901	34.8900	-0.257%	80,603	+2.092%
2026-07-24	34.0600	35.2000	33.0745	34.9800	+2.913%	36,168	+1.830%
2026-07-23	33.8600	34.0850	32.8200	33.9900	+0.265%	33,055	+4.796%
2026-07-22	33.8900	34.0300	33.1600	33.9000	-0.819%	35,549	+5.074%
2026-07-21	34.1800	34.4800	33.1700	34.1800	-0.524%	53,928	+4.213%
2026-07-20	34.5300	35.3400	33.5704	34.3600	-0.435%	46,567	+3.667%
2026-07-17	34.8000	35.3400	34.1100	34.5100	-1.653%	35,262	+3.216%
2026-07-16	34.1700	35.0900	34.1700	35.0900	+3.085%	29,172	+1.510%
2026-07-15	33.2800	34.2500	33.2800	34.0400	+0.740%	22,823	+4.642%
2026-07-14	33.4400	33.8900	33.2000	33.7900	+1.047%	30,683	+5.416%
2026-07-13	33.3500	33.7450	32.6400	33.4400	-0.030%	30,777	+6.519%
2026-07-10	33.4600	33.5700	33.0600	33.4500	-0.268%	29,521	+6.487%
2026-07-09	33.0500	34.6000	33.0500	33.5400	+0.933%	19,678	+6.202%
2026-07-08	33.5700	33.5700	33.0600	33.2300	-1.861%	23,588	+7.192%
2026-07-07	34.9800	34.9800	33.7500	33.8600	-3.779%	27,638	+5.198%
2026-07-06	34.9100	35.5000	33.9557	35.1900	+0.428%	38,927	+1.222%
2026-07-02	35.5300	35.5900	34.4465	35.0400	-1.379%	34,667	+1.655%
2026-07-01	34.8650	35.5400	33.2032	35.5300	+2.039%	31,179	+0.253%
2026-06-30	34.6800	35.1600	34.3600	34.8200	-0.315%	39,187	+2.298%
2026-06-29	35.1700	35.9300	34.3600	34.9300	-1.633%	76,453	+1.975%
2026-06-26	34.0700	35.7400	34.0100	35.5100	+4.288%	242,834	+0.310%
2026-06-25	34.0000	34.3536	33.5717	34.0500	-0.147%	42,449	+4.611%
2026-06-24	34.0700	34.4999	33.8000	34.1000	+0.709%	52,524	+4.457%
2026-06-23	33.6200	34.3900	33.2489	33.8600	+2.234%	72,964	+5.198%
2026-06-22	30.6500	33.9000	30.6500	33.1200	+9.019%	119,840	+7.548%
2026-06-18	30.3800	30.5500	29.7800	30.3800	+1.571%	51,905	+17.248%
2026-06-17	30.3300	30.4500	29.6700	29.9100	-1.124%	18,793	+19.091%
2026-06-16	30.4100	30.7750	29.9800	30.2500	+0.498%	19,175	+17.752%
2026-06-15	30.9000	30.9000	29.9900	30.1000	-2.114%	14,310	+18.339%
2026-06-12	30.8900	30.9500	30.0000	30.7500	+0.754%	18,974	+15.837%
2026-06-11	30.8500	30.9500	29.7001	30.5200	-0.909%	20,722	+16.710%
2026-06-10	30.4000	31.2450	28.6600	30.8000	+2.462%	28,685	+15.649%
2026-06-09	29.9400	30.6350	28.5801	30.0600	+1.451%	24,655	+18.496%
2026-06-08	30.1000	30.1000	29.4700	29.6300	-0.604%	13,368	+20.216%
2026-06-05	29.4300	29.9900	28.4000	29.8100	+1.637%	26,295	+19.490%
2026-06-04	28.9300	29.4850	28.9250	29.3300	+2.660%	14,841	+21.446%
2026-06-03	28.8400	28.8400	28.4600	28.5700	-1.720%	26,996	+24.676%
2026-06-02	28.5400	29.3100	28.0801	29.0700	+1.183%	26,773	+22.532%
2026-06-01	28.8700	28.9800	28.2500	28.7300	-1.305%	22,366	+23.982%
2026-05-29	28.9800	29.2900	28.9700	29.1100	-0.240%	19,554	+22.363%
2026-05-28	29.0900	29.1800	29.0700	29.1800	+0.448%	10,910	+22.070%
2026-05-27	29.0900	29.3000	28.7001	29.0500	+0.380%	16,531	+22.616%
2026-05-26	28.5500	28.9550	28.3201	28.9400	+1.260%	23,670	+23.082%
2026-05-22	28.2659	28.7522	28.2659	28.5800	-0.418%	16,682	+24.633%
2026-05-21	28.5000	28.7900	28.2200	28.7000	+0.035%	13,967	+24.111%
2026-05-20	28.4200	28.9400	28.3900	28.6900	+0.950%	15,492	+24.155%
2026-05-19	28.0600	29.0800	27.8046	28.4200	+0.460%	14,911	+25.334%
2026-05-18	28.2100	28.3600	28.1000	28.2900	+1.946%	8,737	+25.910%
2026-05-15	28.2000	28.4100	27.6700	27.7500	-2.495%	17,399	+28.360%
2026-05-14	28.0300	28.4600	27.9000	28.4600	+1.245%	11,186	+25.158%
2026-05-13	28.0700	28.6599	27.9100	28.1100	-0.636%	14,834	+26.716%
2026-05-12	28.5200	28.5200	27.8800	28.2900	-0.667%	16,375	+25.910%
2026-05-11	29.2100	29.2100	28.4400	28.4800	-1.928%	10,445	+25.070%
2026-05-08	29.0600	29.9900	28.8500	29.0400	-0.377%	8,843	+22.658%
2026-05-07	29.1250	29.4950	29.0300	29.1500	+0.103%	11,606	+22.196%
2026-05-06	29.2000	29.4752	28.7300	29.1200	+0.796%	14,939	+22.321%
2026-05-05	28.8150	29.0050	28.4200	28.8900	+1.690%	9,774	+23.295%
2026-05-04	28.8700	28.8800	28.4100	28.4100	-1.661%	24,123	+25.378%
2026-05-01	28.6500	28.9600	28.6500	28.8900	+1.511%	13,033	+23.295%
2026-04-30	28.2700	29.1100	28.2700	28.4600	+0.141%	24,553	+25.158%
2026-04-29	29.2900	29.2900	28.4200	28.4200	-3.268%	17,092	+25.334%
2026-04-28	29.1200	29.7000	28.8550	29.3800	+1.310%	17,992	+21.239%
2026-04-27	28.8600	29.3000	28.8600	29.0000	-0.172%	15,090	+22.828%
2026-04-24	28.9500	29.2000	28.7500	29.0500	-0.172%	9,004	+22.616%
2026-04-23	29.2450	29.2450	28.6017	29.1000	+1.748%	7,157	+22.405%
2026-04-22	28.7100	28.7375	28.5100	28.6000	-0.314%	11,702	+24.545%
2026-04-21	29.4800	29.5300	28.6900	28.6900	-2.746%	19,906	+24.155%
2026-04-20	29.4200	29.6000	29.2900	29.5000	+0.272%	13,408	+20.746%
2026-04-17	29.0300	29.9000	28.6450	29.4200	+2.616%	26,619	+21.074%
2026-04-16	28.8000	28.8000	28.3000	28.6700	-0.417%	18,146	+24.241%
2026-04-15	29.1400	29.1900	28.6200	28.7900	-1.488%	20,886	+23.724%
2026-04-14	29.2500	29.3500	29.0400	29.2250	-0.256%	11,868	+21.882%
2026-04-13	29.3500	29.3500	28.9501	29.3000	-0.136%	12,624	+21.570%
2026-04-10	29.7600	29.9000	29.1900	29.3400	-1.840%	14,156	+21.404%
2026-04-09	28.9700	29.9500	28.9700	29.8900	+2.153%	14,142	+19.170%
2026-04-08	29.0000	29.4400	28.7700	29.2600	+1.809%	53,279	+21.736%
2026-04-07	28.3100	28.9700	28.2601	28.7400	-0.035%	19,066	+23.939%
2026-04-06	28.6000	29.4500	28.6000	28.7500	+0.524%	58,199	+23.896%
2026-04-02	27.9300	28.9200	27.9000	28.6000	+1.096%	13,440	+24.545%
2026-04-01	28.1200	28.6692	27.7225	28.2900	+0.928%	14,987	+25.910%
2026-03-31	28.6600	28.6600	27.8450	28.0300	-0.673%	20,199	+27.078%
2026-03-30	28.0800	28.3100	27.9550	28.2200	+1.804%	22,090	+26.223%
2026-03-27	27.7700	28.1700	27.6750	27.7200	-1.141%	10,689	+28.499%
2026-03-26	27.7500	28.0900	27.7500	28.0400	+0.574%	11,729	+27.033%
2026-03-25	27.9500	28.0350	27.7500	27.8800	+0.252%	20,568	+27.762%
2026-03-24	27.8700	28.1900	27.6400	27.8100	-1.208%	17,487	+28.083%
2026-03-23	27.2100	28.4900	27.2100	28.1500	+4.725%	30,763	+26.536%
2026-03-20	27.3000	28.2390	26.8600	26.8800	-0.921%	66,064	+32.515%
2026-03-19	26.9800	27.7400	26.8800	27.1300	+0.780%	16,000	+31.294%
2026-03-18	27.2500	27.3650	26.8800	26.9200	-2.002%	24,973	+32.318%
2026-03-17	27.7200	28.0000	27.3518	27.4700	-0.651%	18,327	+29.669%
2026-03-16	27.8400	27.9851	27.5187	27.6500	+1.060%	11,324	+28.825%
2026-03-13	27.5000	27.7000	27.1947	27.3600	-0.509%	15,580	+30.190%
2026-03-12	27.1100	27.5000	26.9900	27.5000	+0.770%	22,692	+29.527%
2026-03-11	27.5100	28.0000	27.2700	27.2900	-1.480%	11,900	+30.524%
2026-03-10	27.3200	28.5100	27.3200	27.7000	+0.691%	14,356	+28.592%
2026-03-09	27.5100	27.7150	27.0000	27.5100	-0.793%	19,348	+29.480%
2026-03-06	27.3700	27.7550	27.0000	27.7300	+0.217%	32,149	+28.453%
2026-03-05	28.3900	28.3900	27.2500	27.6700	-2.776%	29,368	+28.731%
2026-03-04	28.3900	28.5500	28.0300	28.4600	+1.012%	8,486	+25.158%
2026-03-03	28.0000	28.5000	27.6000	28.1750	-0.159%	18,270	+26.424%
2026-03-02	27.1200	28.5000	27.0000	28.2200	+2.061%	17,260	+26.223%
2026-02-27	28.1800	28.2500	27.6400	27.6500	-3.254%	19,316	+28.825%
2026-02-26	28.3500	28.8499	28.2700	28.5800	+0.918%	14,406	+24.633%
2026-02-25	28.1000	28.5500	27.6650	28.3200	+1.578%	12,026	+25.777%
2026-02-24	28.3550	28.4963	27.6400	27.8800	+0.723%	8,609	+27.762%
2026-02-23	28.9650	28.9650	27.6400	27.6800	-3.856%	14,678	+28.685%
2026-02-20	28.3900	28.8500	28.1200	28.7900	+1.302%	8,115	+23.724%
2026-02-19	28.7700	29.0000	28.2400	28.4200	-1.490%	13,340	+25.334%
2026-02-18	29.4600	29.5500	28.8500	28.8500	-1.704%	16,438	+23.466%
2026-02-17	29.1100	29.7052	29.1100	29.3500	+0.583%	13,243	+21.363%
2026-02-13	29.0750	29.3100	29.0600	29.1800	+0.206%	8,021	+22.070%
2026-02-12	29.2300	29.4600	28.8850	29.1200	+0.172%	11,596	+22.321%
2026-02-11	29.3700	29.5000	28.8828	29.0700	-0.240%	10,389	+22.532%
2026-02-10	29.6200	30.0000	29.1400	29.1400	-2.017%	22,099	+22.237%
2026-02-09	29.8900	30.2900	29.7400	29.7400	-0.900%	14,603	+19.771%
2026-02-06	29.9800	30.3300	29.3750	30.0100	+0.942%	44,492	+18.694%
2026-02-05	29.2400	29.7800	28.5250	29.7300	+2.095%	32,202	+19.812%
2026-02-04	28.4800	29.2200	28.2900	29.1200	+2.644%	34,697	+22.321%
2026-02-03	27.9200	28.4500	27.6400	28.3700	+1.503%	32,326	+25.555%
2026-02-02	27.4700	27.9900	27.4700	27.9500	+2.194%	25,966	+27.442%
2026-01-30	26.7300	27.4100	26.4550	27.3500	+1.371%	25,801	+30.238%
2026-01-29	26.4200	27.0000	26.4100	26.9800	+1.850%	18,174	+32.024%
2026-01-28	27.0100	27.1550	26.1400	26.4900	-1.962%	19,092	+34.466%
2026-01-27	27.0700	27.4699	26.8700	27.0200	-0.295%	11,084	+31.828%
2026-01-26	26.7800	27.3799	26.6700	27.1000	+0.706%	17,426	+31.439%
2026-01-23	27.5000	27.5800	26.9100	26.9100	-2.039%	14,318	+32.367%
2026-01-22	27.3600	27.7800	27.3600	27.4700	-0.615%	17,190	+29.669%
2026-01-21	26.7100	27.6500	26.7100	27.6400	+3.793%	23,537	+28.871%
2026-01-20	26.8800	27.0100	26.5900	26.6300	-1.987%	16,441	+33.759%
2026-01-16	27.2000	27.4900	26.7000	27.1700	-0.549%	23,978	+31.100%
2026-01-15	26.7800	27.4500	26.7800	27.3200	+2.284%	17,664	+30.381%
2026-01-14	26.0601	26.7100	26.0601	26.7100	+1.791%	11,641	+33.358%
2026-01-13	26.3000	26.5600	26.1100	26.2400	-0.228%	9,110	+35.747%
2026-01-12	26.4100	26.7500	26.1100	26.3000	-0.755%	10,629	+35.437%
2026-01-09	26.6100	26.9900	26.1802	26.5000	-0.413%	17,658	+34.415%
2026-01-08	25.8900	26.7400	25.8900	26.6100	+2.702%	16,036	+33.859%
2026-01-07	26.3900	26.6433	25.9000	25.9100	-2.777%	31,770	+37.476%
2026-01-06	27.1100	27.3205	26.6200	26.6500	-3.302%	37,442	+33.659%
2026-01-05	26.4600	27.9250	26.4300	27.5600	+4.315%	53,573	+29.245%
2026-01-02	26.4400	26.9800	26.1600	26.4200	-0.076%	22,197	+34.822%
2025-12-31	26.6500	26.6500	26.3100	26.4400	-0.452%	19,056	+34.720%
2025-12-30	26.4500	26.7300	26.2000	26.5600	-0.075%	15,722	+34.111%
2025-12-29	26.6000	26.6250	26.4650	26.5800	-1.006%	12,441	+34.011%
2025-12-26	27.0400	27.1100	26.6900	26.8500	-0.260%	10,858	+32.663%
2025-12-24	27.0100	27.1400	26.9000	26.9200	-0.407%	9,192	+32.318%
2025-12-23	27.3750	27.4600	27.0300	27.0300	-1.314%	14,080	+31.780%
2025-12-22	27.5950	27.9400	27.3200	27.3900	-1.722%	18,501	+30.047%
2025-12-19	28.1300	28.1300	27.7000	27.8700	-1.624%	49,285	+27.808%
2025-12-18	28.4700	28.6000	28.2900	28.3300	+0.141%	22,050	+25.732%
2025-12-17	28.2200	28.5100	28.0500	28.2900	+0.071%	24,506	+25.910%
2025-12-16	28.4000	28.4700	28.0700	28.2700	-0.317%	27,225	+25.999%
2025-12-15	28.0000	28.4500	27.9900	28.3600	+1.978%	29,686	+25.599%
2025-12-12	27.6400	27.8800	27.0643	27.8100	+1.238%	22,514	+28.083%
2025-12-11	27.0200	27.5000	27.0200	27.4700	+1.403%	20,219	+29.669%
2025-12-10	26.0200	27.2800	26.0200	27.0900	+3.674%	50,449	+31.488%
2025-12-09	25.9400	26.4900	25.9400	26.1300	+0.115%	19,662	+36.318%
2025-12-08	26.0300	26.3000	26.0300	26.1000	+0.967%	12,161	+36.475%
2025-12-05	26.2000	26.2396	25.7300	25.8500	-1.109%	10,385	+37.795%
2025-12-04	26.1400	26.4200	26.1000	26.1400	0.000%	10,467	+36.266%
2025-12-03	25.6600	26.2000	25.6600	26.1400	+3.198%	19,107	+36.266%
2025-12-02	25.4700	25.6900	25.3100	25.3300	-0.706%	15,099	+40.624%
2025-12-01	25.2600	25.7685	25.2600	25.5100	-0.313%	11,585	+39.632%
2025-11-28	25.8400	25.8400	25.4500	25.5900	-0.929%	9,349	+39.195%
2025-11-26	25.7100	25.9800	25.7100	25.8300	-0.309%	13,890	+37.902%
2025-11-25	25.3800	26.0000	25.3800	25.9100	+1.728%	14,279	+37.476%
2025-11-24	25.4350	25.6900	25.3800	25.4700	-0.488%	12,205	+39.851%
2025-11-21	24.7400	25.8400	24.7400	25.5950	+3.456%	25,482	+39.168%
2025-11-20	24.8900	25.3000	24.7250	24.7400	-0.040%	14,149	+43.977%
2025-11-19	24.8900	24.8900	24.6300	24.7500	-0.242%	15,334	+43.919%
2025-11-18	25.0000	25.1289	24.8000	24.8100	-0.321%	15,564	+43.571%
2025-11-17	25.4100	25.6049	24.8900	24.8900	-3.377%	16,623	+43.110%
2025-11-14	25.6000	25.8200	25.1300	25.7600	+0.117%	14,513	+38.276%
2025-11-13	25.7200	25.9000	25.4400	25.7300	+0.665%	13,972	+38.438%
2025-11-12	25.6000	25.6500	25.3800	25.5600	+0.235%	9,561	+39.358%
2025-11-11	25.2000	25.5500	25.0400	25.5000	+0.990%	7,606	+39.686%
2025-11-10	25.2800	25.3251	24.8088	25.2500	0.000%	12,133	+41.069%
2025-11-07	25.1100	25.4950	24.9200	25.2500	+0.919%	10,844	+41.069%
2025-11-06	24.9759	25.4391	24.9500	25.0200	-1.728%	12,301	+42.366%
2025-11-05	24.8900	25.4600	24.8800	25.4600	+2.414%	16,769	+39.906%
2025-11-04	24.7600	25.1500	24.7600	24.8600	+0.121%	16,140	+43.282%
2025-11-03	24.7300	25.0750	24.6050	24.8300	+0.161%	13,992	+43.455%
2025-10-31	24.5900	24.8500	24.3900	24.7900	+0.162%	19,882	+43.687%
2025-10-30	24.4000	25.0000	24.4000	24.7500	+1.103%	37,129	+43.919%
2025-10-29	25.1400	25.3250	24.4600	24.4800	-3.088%	38,744	+45.507%
2025-10-28	25.2400	25.4300	25.0525	25.2600	-0.079%	13,485	+41.013%
2025-10-27	25.6500	25.6500	25.1381	25.2800	-1.211%	15,762	+40.902%
2025-10-24	25.6800	25.7499	25.4700	25.5900	+1.266%	11,527	+39.195%
2025-10-23	25.8500	25.8500	25.1900	25.2700	-1.443%	14,570	+40.958%
2025-10-22	25.2100	25.6500	25.2000	25.6400	+1.665%	18,918	+38.924%
2025-10-21	25.3500	25.3600	25.0300	25.2200	+0.079%	13,036	+41.237%
2025-10-20	24.7400	25.2200	24.7400	25.2000	+2.273%	12,399	+41.349%
2025-10-17	24.5000	24.9950	24.5000	24.6400	+0.984%	24,427	+44.562%
2025-10-16	25.1100	25.2800	24.3000	24.4000	-3.175%	53,060	+45.984%
2025-10-15	25.3400	25.4400	24.7900	25.2000	+0.159%	28,657	+41.349%
2025-10-14	24.4800	25.2500	24.4200	25.1600	+2.401%	24,730	+41.574%
2025-10-13	24.3700	24.8000	24.1600	24.5700	+2.035%	21,044	+44.974%
2025-10-10	24.7800	25.1850	24.0800	24.0800	-3.021%	31,213	+47.924%
2025-10-09	24.9600	25.0500	24.6200	24.8300	-0.799%	26,457	+43.455%
2025-10-08	25.1500	25.6800	24.9400	25.0300	-0.040%	17,349	+42.309%
2025-10-07	25.3400	25.6450	25.0000	25.0400	-1.320%	18,601	+42.252%
2025-10-06	25.5900	25.9449	25.2500	25.3750	-1.913%	38,665	+40.374%
2025-10-03	25.6600	26.1500	25.6600	25.8700	+1.690%	21,933	+37.688%
2025-10-02	25.9100	25.9300	25.3100	25.4400	-2.041%	28,516	+40.016%
2025-10-01	26.0300	26.2600	25.8000	25.9700	-1.104%	27,389	+37.158%
2025-09-30	26.6700	27.1600	26.0100	26.2600	-1.537%	19,562	+35.644%
2025-09-29	26.9800	27.3400	26.4550	26.6700	-0.485%	25,613	+33.558%
2025-09-26	26.2300	26.8100	26.2300	26.8000	+1.901%	21,870	+32.910%
2025-09-25	26.8350	26.8350	26.2100	26.3000	-0.717%	14,347	+35.437%
2025-09-24	26.7300	26.9800	26.4226	26.4900	-0.638%	16,825	+34.466%
2025-09-23	26.8500	27.5300	26.3600	26.6600	-0.299%	18,827	+33.608%
2025-09-22	26.7200	26.9000	26.6500	26.7400	+0.262%	19,738	+33.209%
2025-09-19	27.4800	27.5200	26.5600	26.6700	-3.124%	71,801	+33.558%
2025-09-18	26.9700	27.6600	26.9700	27.5300	+2.762%	16,831	+29.386%
2025-09-17	26.5487	27.3909	26.5487	26.7900	+1.439%	28,174	+32.960%
2025-09-16	26.8100	27.0000	26.3200	26.4100	-1.712%	19,461	+34.873%
2025-09-15	26.9500	27.1293	26.6070	26.8700	0.000%	11,834	+32.564%
2025-09-12	27.0200	27.1500	26.7300	26.8700	-1.611%	10,518	+32.564%
2025-09-11	27.2200	27.3200	27.0600	27.3100	+0.775%	12,969	+30.428%
2025-09-10	26.7673	27.1783	26.7673	27.1000	+0.706%	14,465	+31.439%
2025-09-09	27.3550	27.3550	26.7500	26.9100	-1.193%	16,765	+32.367%
2025-09-08	26.9900	27.3500	26.9300	27.2350	+0.202%	13,661	+30.788%
2025-09-05	27.4000	27.6000	26.9700	27.1800	-1.307%	20,592	+31.052%
2025-09-04	27.0300	27.6000	26.9501	27.5400	+1.887%	13,863	+29.339%
2025-09-03	26.8900	27.1600	26.8700	27.0300	-0.037%	20,789	+31.780%
2025-09-02	26.8600	27.1419	26.7150	27.0400	-0.515%	13,935	+31.731%
2025-08-29	27.1100	27.2700	26.9700	27.1800	+0.592%	22,486	+31.052%
2025-08-28	27.3412	27.3412	26.7300	27.0200	-0.844%	18,366	+31.828%
2025-08-27	27.1400	27.3050	27.1400	27.2500	+0.184%	9,090	+30.716%
2025-08-26	27.0900	27.4000	26.9900	27.2000	+0.629%	19,120	+30.956%
2025-08-25	26.9931	27.1400	26.8150	27.0300	-0.111%	12,154	+31.780%
2025-08-22	26.3350	27.1400	25.8345	27.0600	+5.456%	37,785	+31.633%
2025-08-21	25.9350	26.0954	25.5700	25.6600	-1.799%	16,617	+38.815%
2025-08-20	26.0700	26.2050	26.0350	26.1300	-0.305%	9,095	+36.318%
2025-08-19	26.3266	26.3266	25.8900	26.2100	+1.275%	8,064	+35.902%
2025-08-18	25.6600	26.1000	25.6600	25.8800	+0.194%	8,443	+37.635%
2025-08-15	26.2300	26.5457	25.7900	25.8300	-0.959%	13,701	+37.902%
2025-08-14	25.8059	26.3250	25.8059	26.0800	-2.176%	17,847	+36.580%
2025-08-13	26.6500	26.8544	25.3600	26.6600	+1.253%	15,319	+33.608%
2025-08-12	25.4100	26.3700	25.4100	26.3300	+4.401%	18,187	+35.283%
2025-08-11	25.3300	25.6925	25.0944	25.2200	-0.395%	14,887	+41.237%
2025-08-08	25.5000	25.6799	24.8985	25.3200	+1.199%	10,418	+40.679%
2025-08-07	24.9300	25.1400	24.8150	25.0200	-0.556%	14,034	+42.366%
2025-08-06	24.9400	25.2995	24.6597	25.1600	+0.399%	14,428	+41.574%
2025-08-05	25.0000	25.0700	24.6000	25.0600	0.000%	16,942	+42.139%
2025-08-04	25.0600	25.1100	24.7100	25.0600	+1.130%	14,053	+42.139%
2025-08-01	24.9800	25.3300	24.5000	24.7800	-1.706%	21,844	+43.745%
2025-07-31	25.0400	25.2800	24.9000	25.2100	-0.395%	21,022	+41.293%
2025-07-30	25.6050	25.6050	24.9250	25.3100	-1.133%	26,711	+40.735%
2025-07-29	26.1800	26.1800	25.5900	25.6000	-1.576%	10,364	+39.141%
2025-07-28	25.7091	26.0300	25.3900	26.0100	+1.364%	20,376	+36.947%
2025-07-25	25.0500	25.7850	24.9300	25.6600	+3.135%	22,331	+38.815%
2025-07-24	26.3700	26.3700	24.8500	24.8800	-6.816%	31,186	+43.167%
2025-07-23	26.8300	26.8300	26.4300	26.7000	+0.679%	16,641	+33.408%
2025-07-22	26.6800	26.9281	26.5000	26.5200	-0.674%	19,490	+34.314%
2025-07-21	26.8100	27.0500	26.6723	26.7000	-0.112%	11,532	+33.408%
2025-07-18	26.9900	27.4000	26.4601	26.7300	-0.317%	34,002	+33.259%
2025-07-17	26.2700	26.8400	26.2150	26.8150	+2.347%	32,243	+32.836%
2025-07-16	25.7000	26.3300	25.3500	26.2000	+2.987%	38,442	+35.954%
2025-07-15	26.0000	26.0000	25.3850	25.4400	-2.116%	46,265	+40.016%
2025-07-14	25.8500	26.0500	25.7900	25.9900	+0.658%	19,702	+37.053%
2025-07-11	25.7400	25.9300	25.6000	25.8200	-0.654%	21,293	+37.955%
2025-07-10	25.8200	26.0850	25.7500	25.9900	+1.030%	35,411	+37.053%
2025-07-09	26.4200	26.4200	25.4400	25.7250	-2.594%	49,129	+38.465%
2025-07-08	26.9000	26.9200	26.2800	26.4100	-3.331%	35,020	+34.873%
2025-07-07	27.1500	27.5800	26.5500	27.3200	+1.036%	62,018	+30.381%
2025-07-03	26.5000	27.1050	26.5000	27.0400	+2.424%	25,334	+31.731%
2025-07-02	26.1000	26.4800	25.9650	26.4000	+1.227%	25,602	+34.924%
2025-07-01	25.2600	26.5100	25.2600	26.0800	+2.637%	30,699	+36.580%
2025-06-30	25.5400	25.7073	25.3800	25.4100	+0.237%	19,208	+40.181%
2025-06-27	25.0600	25.5000	25.0200	25.3500	+1.685%	52,607	+40.513%
2025-06-26	24.6400	25.0000	24.4100	24.9300	+0.931%	15,438	+42.880%
2025-06-25	24.7084	24.8400	24.5900	24.7000	-0.383%	13,171	+44.211%
2025-06-24	24.5200	25.1400	24.5200	24.7950	+1.494%	30,905	+43.658%
2025-06-23	23.6200	24.9772	23.6200	24.4300	+2.518%	14,851	+45.804%
2025-06-20	23.8700	23.9200	23.6000	23.8300	+0.719%	31,467	+49.475%
2025-06-18	23.4900	23.7200	23.4700	23.6600	+0.724%	15,864	+50.549%
2025-06-17	23.5000	24.2786	23.4100	23.4900	-0.844%	11,864	+51.639%
2025-06-16	23.8600	24.1537	23.5200	23.6900	-0.462%	18,839	+50.359%
2025-06-13	24.1800	24.2000	23.6100	23.8000	-3.015%	13,353	+49.664%
2025-06-12	24.4300	24.6099	24.1600	24.5400	-0.244%	10,443	+45.151%
2025-06-11	24.8800	24.8800	24.3517	24.6000	0.000%	20,844	+44.797%
2025-06-10	24.2409	25.1150	24.2409	24.6000	+1.611%	12,127	+44.797%
2025-06-09	24.4100	24.4500	24.0300	24.2100	-0.982%	14,244	+47.129%
2025-06-06	24.1100	24.4500	23.9600	24.4500	+1.748%	11,656	+45.685%
2025-06-05	23.8100	24.0300	23.8000	24.0300	+0.209%	12,106	+48.231%
2025-06-04	24.2800	24.2800	23.9200	23.9800	-1.560%	14,027	+48.540%
2025-06-03	23.9200	24.6500	23.9200	24.3600	+1.458%	12,748	+46.223%
2025-06-02	24.2600	24.6650	23.8342	24.0100	-0.744%	12,593	+48.355%
2025-05-30	24.1700	24.4400	24.1700	24.1900	-1.063%	9,666	+47.251%
2025-05-29	24.1910	24.4700	23.9600	24.4500	+1.075%	8,700	+45.685%
2025-05-28	24.4200	24.5600	23.7490	24.1900	-1.587%	10,483	+47.251%
2025-05-27	23.9200	25.0225	23.8015	24.5800	+3.845%	18,722	+44.915%
2025-05-23	23.4200	23.9379	23.3608	23.6700	-0.463%	12,620	+50.486%
2025-05-22	23.9900	24.0600	23.7400	23.7800	-1.776%	9,348	+49.790%
2025-05-21	24.6000	24.6200	24.0700	24.2100	-2.654%	18,319	+47.129%
2025-05-20	24.5000	24.9200	24.5000	24.8700	+0.282%	7,660	+43.225%
2025-05-19	24.8050	24.8700	24.7313	24.8000	-0.998%	17,227	+43.629%
2025-05-16	25.3500	25.4300	24.9160	25.0500	-1.456%	20,789	+42.196%
2025-05-15	25.1000	25.4900	25.0300	25.4200	+2.006%	13,896	+40.126%
2025-05-14	24.7200	24.9200	24.4855	24.9200	+0.891%	18,163	+42.937%
2025-05-13	24.9200	25.0700	24.6600	24.7000	+0.407%	11,415	+44.211%
2025-05-12	25.0900	25.0900	24.5300	24.6000	+0.531%	17,928	+44.797%
2025-05-09	24.5700	24.7000	24.2276	24.4700	-1.608%	12,057	+45.566%
2025-05-08	24.5400	25.0000	24.3747	24.8700	+1.427%	11,985	+43.225%
2025-05-07	24.8600	24.8600	24.1700	24.5200	-0.608%	18,846	+45.269%
2025-05-06	24.3300	24.9400	24.3300	24.6700	+0.162%	26,813	+44.386%
2025-05-05	24.8800	24.9846	24.5200	24.6300	-1.045%	9,727	+44.620%
2025-05-02	24.5100	24.8900	24.5000	24.8900	+2.134%	10,909	+43.110%
2025-05-01	24.3500	24.6300	23.8800	24.3700	-0.246%	16,947	+46.163%
2025-04-30	24.4500	24.5500	24.0300	24.4300	-1.253%	17,836	+45.804%
2025-04-29	24.2400	24.7400	24.2400	24.7400	+2.147%	11,174	+43.977%
2025-04-28	24.0100	24.2900	23.8500	24.2200	+1.001%	19,631	+47.069%
2025-04-25	23.9900	24.2400	23.8700	23.9800	-1.236%	15,411	+48.540%
2025-04-24	24.0600	24.9500	24.0100	24.2800	+0.331%	14,813	+46.705%
2025-04-23	24.8700	24.8700	24.0000	24.2000	-0.820%	14,227	+47.190%
2025-04-22	23.7800	24.4000	23.7800	24.4000	+3.741%	13,229	+45.984%
2025-04-21	23.3700	23.9950	23.0500	23.5200	+0.556%	21,672	+51.446%
2025-04-17	22.9900	24.1000	22.9900	23.3900	+1.962%	21,709	+52.287%
2025-04-16	22.9400	23.0450	22.8350	22.9400	-0.779%	14,910	+55.275%
2025-04-15	22.8000	23.2200	22.6000	23.1200	+1.850%	13,798	+54.066%
2025-04-14	22.7600	22.9299	22.2200	22.7000	-0.132%	17,937	+56.916%
2025-04-11	22.6000	22.7300	22.1100	22.7300	+0.575%	17,841	+56.709%
2025-04-10	23.5000	24.8448	22.2200	22.6000	-4.237%	26,772	+57.611%
2025-04-09	23.0000	24.7500	22.4200	23.6000	+1.637%	51,501	+50.932%
2025-04-08	24.1700	24.2500	23.1200	23.2200	-3.851%	31,405	+53.402%
2025-04-07	24.3200	25.4000	23.5200	24.1500	-1.187%	40,953	+47.495%
2025-04-04	23.2200	24.7500	23.0900	24.4400	+3.079%	40,786	+45.745%
2025-04-03	24.5000	24.5000	23.5500	23.7100	-4.932%	39,048	+50.232%
2025-04-02	24.7300	24.9400	24.6200	24.9400	+0.281%	16,080	+42.823%
2025-04-01	24.8300	24.9800	24.6950	24.8700	+0.607%	12,953	+43.225%
2025-03-31	24.5200	25.1630	24.5200	24.7200	-0.443%	23,719	+44.094%
2025-03-28	25.2900	25.3300	24.7600	24.8300	-1.272%	9,807	+43.455%
2025-03-27	24.9100	25.1900	24.8500	25.1500	+0.802%	16,491	+41.630%
2025-03-26	24.8000	25.1650	24.8000	24.9500	+0.322%	12,124	+42.766%
2025-03-25	25.0100	25.1950	24.8700	24.8700	-1.113%	17,652	+43.225%
2025-03-24	25.3400	25.4000	25.1338	25.1500	+0.279%	16,475	+41.630%
2025-03-21	24.6200	25.1300	24.6200	25.0800	+0.521%	48,382	+42.026%
2025-03-20	24.8100	25.0600	24.8050	24.9500	-0.518%	9,361	+42.766%
2025-03-19	24.9000	25.2700	24.8000	25.0800	+1.211%	10,829	+42.026%
2025-03-18	24.8000	25.0100	24.5600	24.7800	-0.081%	15,811	+43.745%
2025-03-17	24.6400	25.0200	24.5200	24.8000	-0.040%	13,688	+43.629%
2025-03-14	24.7400	24.9800	24.5200	24.8100	+1.224%	12,963	+43.571%
2025-03-13	24.6600	24.7860	24.5100	24.5100	-1.368%	10,839	+45.328%
2025-03-12	24.7000	24.8500	24.3350	24.8500	+1.305%	13,193	+43.340%
2025-03-11	25.2500	25.2500	24.5300	24.5300	-1.009%	21,532	+45.210%
2025-03-10	25.0100	25.3683	24.7500	24.7800	-2.824%	22,391	+43.745%
2025-03-07	25.4700	25.6800	25.0500	25.5000	+0.118%	18,528	+39.686%
2025-03-06	25.2000	25.7599	25.0550	25.4700	+0.394%	17,455	+39.851%
2025-03-05	25.9850	25.9900	25.2500	25.3700	-1.667%	19,543	+40.402%
2025-03-04	25.5100	26.1000	25.2706	25.8000	+0.272%	21,812	+38.062%
2025-03-03	26.3800	26.3800	25.6450	25.7300	-2.018%	14,775	+38.438%
2025-02-28	25.9600	26.2600	25.6800	26.2600	+1.783%	20,354	+35.644%
2025-02-27	25.6100	25.8000	25.5500	25.8000	+0.272%	8,452	+38.062%
2025-02-26	25.7076	25.7300	25.3600	25.7300	+0.234%	14,280	+38.438%
2025-02-25	25.5700	25.9800	25.4800	25.6700	+1.063%	15,211	+38.761%