Dark

OCFC
OceanFirst Financial Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

19.78USD+1.540%(+0.30)879,381

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:11:30 AM EDT

19.39USD-0.462%(-0.09)163

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	19.5000	19.8000	19.3900	19.7700	+1.489%	879,381	0.000%
2026-08-13	19.3300	19.5400	19.3059	19.4800	+1.723%	1,283,803	+1.489%
2026-08-12	19.1000	19.2450	19.0250	19.1500	+0.367%	792,057	+3.238%
2026-08-11	19.0300	19.3100	19.0000	19.0800	+0.421%	792,309	+3.616%
2026-08-10	19.1000	19.3250	18.9450	19.0000	-2.163%	743,446	+4.053%
2026-08-07	19.5200	19.7100	19.3200	19.4200	-0.512%	1,142,342	+1.802%
2026-08-06	20.0000	20.1250	19.4250	19.5200	-1.761%	1,112,681	+1.281%
2026-08-05	19.8400	19.9650	19.6700	19.8700	+0.303%	1,047,982	-0.503%
2026-08-04	19.6700	19.9700	19.4600	19.8100	+0.763%	864,719	-0.202%
2026-08-03	19.4100	19.7400	19.3050	19.6600	+1.813%	1,039,865	+0.560%
2026-07-31	19.0300	19.5050	19.0300	19.3100	-1.680%	1,309,039	+2.382%
2026-07-30	19.7000	19.9000	19.5650	19.6400	-0.456%	841,723	+0.662%
2026-07-29	19.8900	20.0600	19.6200	19.7300	-1.547%	851,131	+0.203%
2026-07-28	19.6900	20.0950	19.6900	20.0400	+2.245%	673,534	-1.347%
2026-07-27	19.6200	19.9350	19.5800	19.6000	+0.204%	660,022	+0.867%
2026-07-24	19.6300	19.8100	19.4250	19.5600	+0.411%	841,649	+1.074%
2026-07-23	19.4100	19.5500	19.1700	19.4800	-0.966%	1,107,910	+1.489%
2026-07-22	19.7700	19.7700	19.3800	19.6700	-0.657%	926,372	+0.508%
2026-07-21	19.7400	19.8350	19.5000	19.8000	-0.151%	675,103	-0.152%
2026-07-20	19.9400	19.9800	19.7400	19.8300	-0.427%	754,980	-0.303%
2026-07-17	20.1100	20.2400	19.7150	19.9150	-1.654%	891,836	-0.728%
2026-07-16	19.5700	20.3250	19.4650	20.2500	+3.687%	1,208,653	-2.370%
2026-07-15	19.2300	19.5650	19.2300	19.5300	+1.402%	825,440	+1.229%
2026-07-14	19.1400	19.3500	19.0300	19.2600	+0.627%	652,764	+2.648%
2026-07-13	19.2600	19.3350	19.0850	19.1400	+0.157%	628,194	+3.292%
2026-07-10	19.1200	19.2850	18.9950	19.1100	+0.183%	733,577	+3.454%
2026-07-09	18.6300	19.1100	18.6300	19.0750	+2.279%	998,254	+3.644%
2026-07-08	18.9600	19.0100	18.5250	18.6500	-1.635%	815,374	+6.005%
2026-07-07	19.1600	19.2050	18.9550	18.9600	-0.472%	810,103	+4.272%
2026-07-06	18.9100	19.1900	18.8500	19.0500	0.000%	796,311	+3.780%
2026-07-02	19.8000	19.8000	18.9300	19.0500	-2.905%	1,053,141	+3.780%
2026-07-01	19.5200	19.8800	19.4500	19.6200	+0.461%	1,162,520	+0.765%
2026-06-30	19.4000	19.6250	19.2900	19.5300	+0.154%	1,286,546	+1.229%
2026-06-29	19.4300	19.5200	19.1400	19.5000	-0.205%	1,683,184	+1.385%
2026-06-26	18.9000	19.6600	18.7800	19.5400	+3.551%	5,057,019	+1.177%
2026-06-25	18.7600	18.9200	18.6800	18.8700	+0.747%	811,484	+4.769%
2026-06-24	18.5500	18.7550	18.5200	18.7300	+1.025%	708,883	+5.553%
2026-06-23	17.9500	18.5650	17.9500	18.5400	+2.431%	951,879	+6.634%
2026-06-22	18.0200	18.3500	18.0200	18.1000	+0.388%	830,571	+9.227%
2026-06-18	18.2800	18.4800	17.9950	18.0300	-0.277%	1,211,971	+9.651%
2026-06-17	18.2500	18.5300	17.9300	18.0800	-1.256%	1,309,717	+9.347%
2026-06-16	18.3600	18.4600	18.1300	18.3100	+0.882%	695,681	+7.974%
2026-06-15	18.7200	18.8000	18.0700	18.1500	-2.419%	856,462	+8.926%
2026-06-12	18.3800	18.6200	18.2990	18.6000	+1.087%	1,053,225	+6.290%
2026-06-11	18.3600	18.4750	18.2000	18.4000	+0.601%	1,086,844	+7.446%
2026-06-10	18.2200	18.4500	18.2200	18.2900	+0.994%	746,019	+8.092%
2026-06-09	18.1900	18.5200	18.0900	18.1100	+0.723%	1,137,599	+9.166%
2026-06-08	18.1900	18.3400	17.9650	17.9800	-0.882%	1,162,094	+9.956%
2026-06-05	17.8300	18.3650	17.8300	18.1400	+1.853%	1,483,867	+8.986%
2026-06-04	17.7700	17.9500	17.5850	17.8100	+2.651%	1,365,479	+11.005%
2026-06-03	17.9000	18.0200	17.3250	17.3500	-3.878%	2,162,613	+13.948%
2026-06-02	18.1900	18.5000	18.0300	18.0500	-1.096%	1,808,856	+9.529%
2026-06-01	18.6100	18.7200	18.1700	18.2500	-2.874%	1,727,508	+8.329%
2026-05-29	18.7800	18.9100	18.6900	18.7900	-0.053%	773,779	+5.216%
2026-05-28	18.8200	18.8750	18.5600	18.8000	-0.106%	556,841	+5.160%
2026-05-27	19.0500	19.1500	18.7200	18.8200	-1.052%	625,770	+5.048%
2026-05-26	18.7900	19.0400	18.7900	19.0200	+1.603%	730,151	+3.943%
2026-05-22	18.8500	18.8800	18.6850	18.7200	-0.426%	571,004	+5.609%
2026-05-21	18.6900	18.8050	18.4600	18.8000	0.000%	856,308	+5.160%
2026-05-20	18.4800	18.8800	18.3900	18.8000	+1.897%	795,956	+5.160%
2026-05-19	18.4100	18.5250	18.1600	18.4500	+0.054%	515,751	+7.154%
2026-05-18	18.2200	18.6000	18.2000	18.4400	+1.319%	560,914	+7.213%
2026-05-15	18.5100	18.5400	17.9500	18.2000	-1.887%	751,189	+8.626%
2026-05-14	18.3600	18.5950	18.3500	18.5500	+2.035%	666,198	+6.577%
2026-05-13	18.1700	18.3600	18.0600	18.1800	-0.329%	705,043	+8.746%
2026-05-12	18.3600	18.3600	17.8450	18.2400	-0.382%	627,316	+8.388%
2026-05-11	18.9100	18.9700	18.3100	18.3100	-2.606%	701,763	+7.974%
2026-05-08	18.9500	19.0000	18.7450	18.8000	-0.424%	400,152	+5.160%
2026-05-07	19.0300	19.1600	18.8600	18.8800	-0.840%	481,327	+4.714%
2026-05-06	19.1500	19.3800	18.9200	19.0400	-0.052%	671,930	+3.834%
2026-05-05	18.5100	19.1000	18.4800	19.0500	+3.476%	545,306	+3.780%
2026-05-04	18.8400	18.9900	18.3750	18.4100	-3.207%	784,716	+7.387%
2026-05-01	19.0800	19.2100	18.9400	19.0200	-0.262%	620,559	+3.943%
2026-04-30	18.8200	19.1300	18.7800	19.0700	+1.006%	939,055	+3.671%
2026-04-29	19.0600	19.3100	18.7600	18.8800	-1.973%	762,158	+4.714%
2026-04-28	19.0800	19.2850	18.9300	19.2600	+1.959%	1,256,469	+2.648%
2026-04-27	18.9700	19.1900	18.7000	18.8900	-0.996%	1,142,516	+4.659%
2026-04-24	19.0700	19.4300	18.9500	19.0800	+0.105%	1,441,984	+3.616%
2026-04-23	18.8800	19.0800	18.7250	19.0600	+1.491%	870,559	+3.725%
2026-04-22	18.9000	18.9600	18.6900	18.7800	-0.582%	472,171	+5.272%
2026-04-21	19.3200	19.4500	18.8400	18.8900	-2.528%	487,276	+4.659%
2026-04-20	19.0700	19.4350	18.9800	19.3800	+0.832%	347,158	+2.012%
2026-04-17	19.0000	19.5600	18.9500	19.2200	+2.397%	519,699	+2.862%
2026-04-16	18.9600	19.1000	18.7500	18.7700	-1.573%	387,295	+5.328%
2026-04-15	18.8600	19.0800	18.6600	19.0700	+0.899%	545,226	+3.671%
2026-04-14	18.6900	18.9700	18.5300	18.9000	+0.908%	414,753	+4.603%
2026-04-13	18.6700	18.8300	18.6200	18.7300	-0.742%	397,067	+5.553%
2026-04-10	19.0900	19.2300	18.7800	18.8700	-1.256%	357,916	+4.769%
2026-04-09	18.8200	19.3100	18.8200	19.1100	+0.685%	1,212,770	+3.454%
2026-04-08	19.1300	19.3000	18.8200	18.9800	+1.715%	748,056	+4.162%
2026-04-07	18.3800	18.6800	18.3500	18.6600	+1.358%	618,886	+5.949%
2026-04-06	18.1700	18.4600	18.1400	18.4100	+0.932%	414,899	+7.387%
2026-04-02	17.8700	18.2700	17.7000	18.2400	+1.109%	479,161	+8.388%
2026-04-01	18.0200	18.3500	18.0200	18.0400	0.000%	662,753	+9.590%
2026-03-31	17.9000	18.1100	17.6900	18.0400	+2.326%	840,733	+9.590%
2026-03-30	17.6000	17.6800	17.3700	17.6300	+1.206%	666,439	+12.138%
2026-03-27	17.5300	17.6500	17.3650	17.4200	-1.247%	549,339	+13.490%
2026-03-26	17.5300	17.6800	17.4950	17.6400	+0.057%	593,113	+12.075%
2026-03-25	17.8700	17.9800	17.5450	17.6300	-0.395%	776,551	+12.138%
2026-03-24	18.0800	18.0800	17.4800	17.7000	-1.007%	952,766	+11.695%
2026-03-23	17.9500	18.3100	17.8050	17.8800	+2.230%	1,477,323	+10.570%
2026-03-20	17.8300	18.0000	17.4000	17.4900	-1.742%	1,840,856	+13.036%
2026-03-19	17.3800	17.9200	17.3000	17.8000	+1.947%	778,789	+11.067%
2026-03-18	17.7000	17.7600	17.4090	17.4600	-1.745%	742,443	+13.230%
2026-03-17	18.0500	18.1000	17.6890	17.7700	-0.448%	353,405	+11.255%
2026-03-16	17.9900	18.0800	17.7900	17.8500	+0.225%	416,498	+10.756%
2026-03-13	17.9400	18.0350	17.6400	17.8100	-0.308%	463,642	+11.005%
2026-03-12	17.5000	17.9700	17.5000	17.8650	+0.422%	577,261	+10.663%
2026-03-11	17.7200	17.8700	17.5900	17.7900	-0.615%	478,698	+11.130%
2026-03-10	17.9100	18.2800	17.7100	17.9000	-0.112%	518,888	+10.447%
2026-03-09	17.6700	18.0450	17.3000	17.9200	-0.720%	686,041	+10.324%
2026-03-06	17.7800	18.2100	17.7100	18.0500	-1.795%	772,712	+9.529%
2026-03-05	18.2500	18.4900	18.2000	18.3800	-0.756%	630,717	+7.563%
2026-03-04	18.6600	18.7800	18.4850	18.5200	-0.054%	366,178	+6.749%
2026-03-03	18.1500	18.6700	18.0200	18.5300	-0.269%	569,100	+6.692%
2026-03-02	17.8000	18.6200	17.6300	18.5800	+2.879%	607,921	+6.405%
2026-02-27	18.6400	18.7100	18.0100	18.0600	-5.147%	875,943	+9.468%
2026-02-26	19.1500	19.4000	18.7000	19.0400	-0.052%	385,675	+3.834%
2026-02-25	18.7700	19.1200	18.7600	19.0500	+1.817%	409,894	+3.780%
2026-02-24	18.7200	18.8600	18.5300	18.7100	-0.426%	701,692	+5.665%
2026-02-23	19.2000	19.6899	18.4800	18.7900	-2.844%	880,438	+5.216%
2026-02-20	19.2300	19.4200	18.9900	19.3400	+0.572%	599,874	+2.223%
2026-02-19	19.3800	19.4300	19.0900	19.2300	-1.435%	767,600	+2.808%
2026-02-18	19.6500	19.9900	19.3900	19.5100	-1.015%	489,110	+1.333%
2026-02-17	19.6600	19.9100	19.3450	19.7100	+0.664%	600,173	+0.304%
2026-02-13	19.2500	19.7400	19.0700	19.5800	+1.398%	557,258	+0.970%
2026-02-12	19.5300	19.6600	18.9650	19.3100	+0.052%	560,127	+2.382%
2026-02-11	19.5200	19.7800	19.1900	19.3000	-0.207%	527,243	+2.435%
2026-02-10	19.5500	19.6800	19.1500	19.3400	-1.175%	490,746	+2.223%
2026-02-09	19.7100	19.8350	19.5500	19.5700	-1.062%	437,741	+1.022%
2026-02-06	19.9000	20.0200	19.7100	19.7800	+0.508%	469,750	-0.051%
2026-02-05	19.8200	19.9900	19.5200	19.6800	-0.756%	704,928	+0.457%
2026-02-04	19.7200	20.1400	19.4850	19.8300	+1.536%	952,346	-0.303%
2026-02-03	18.9800	19.5400	18.9600	19.5300	+2.735%	1,022,447	+1.229%
2026-02-02	18.5100	19.2400	18.4700	19.0100	+1.387%	739,126	+3.998%
2026-01-30	18.5900	18.7800	18.3350	18.7500	+0.698%	1,690,660	+5.440%
2026-01-29	18.3600	18.6300	18.1800	18.6200	+2.139%	476,943	+6.176%
2026-01-28	18.3900	18.5400	18.1500	18.2300	-0.654%	743,307	+8.448%
2026-01-27	18.4000	18.5800	18.2400	18.3500	0.000%	460,979	+7.738%
2026-01-26	18.4600	18.6900	18.0300	18.3500	-0.703%	921,739	+7.738%
2026-01-23	19.5500	19.9000	18.3850	18.4800	-3.700%	909,706	+6.981%
2026-01-22	19.1200	19.8200	19.0500	19.1900	+0.524%	961,884	+3.022%
2026-01-21	18.0700	19.1600	18.0700	19.0900	+6.529%	982,599	+3.562%
2026-01-20	18.0000	18.1850	17.8650	17.9200	-2.237%	714,400	+10.324%
2026-01-16	18.3700	18.5900	18.2350	18.3300	-0.435%	692,555	+7.856%
2026-01-15	18.0000	18.5150	18.0000	18.4100	+2.278%	844,571	+7.387%
2026-01-14	17.7800	18.0950	17.6900	18.0000	+1.237%	580,970	+9.833%
2026-01-13	18.0100	18.0100	17.7500	17.7800	-0.947%	554,780	+11.192%
2026-01-12	17.6800	18.0800	17.6100	17.9500	+0.448%	725,205	+10.139%
2026-01-09	17.4900	17.9900	17.2450	17.8700	+2.290%	1,026,709	+10.632%
2026-01-08	17.1500	17.7000	17.1500	17.4700	+1.217%	847,610	+13.165%
2026-01-07	17.5200	17.5400	17.1300	17.2600	-1.315%	1,055,219	+14.542%
2026-01-06	17.5900	17.7800	17.3200	17.4900	-1.186%	927,495	+13.036%
2026-01-05	17.8300	18.1900	17.6000	17.7000	-0.785%	1,230,107	+11.695%
2026-01-02	17.9300	18.1500	17.5950	17.8400	-0.613%	662,305	+10.818%
2025-12-31	18.1600	18.2700	17.8700	17.9500	-1.832%	936,820	+10.139%
2025-12-30	19.3500	19.5000	17.4300	18.2850	-6.662%	2,680,934	+8.121%
2025-12-29	19.7700	19.8300	19.3700	19.5900	-0.860%	307,318	+0.919%
2025-12-26	19.7200	19.8400	19.1600	19.7600	+0.203%	205,940	+0.051%
2025-12-24	19.7100	19.8200	19.6000	19.7200	-0.051%	94,672	+0.254%
2025-12-23	19.9100	20.0300	19.7250	19.7300	-1.301%	241,373	+0.203%
2025-12-22	20.1100	20.2900	19.5050	19.9900	-0.646%	289,606	-1.101%
2025-12-19	20.3200	20.4800	19.9600	20.1200	-1.373%	758,567	-1.740%
2025-12-18	20.4500	20.6100	20.3000	20.4000	+0.840%	294,111	-3.088%
2025-12-17	20.1400	20.4450	19.9650	20.2300	+0.297%	235,279	-2.274%
2025-12-16	20.3100	20.5100	20.1400	20.1700	-0.247%	294,301	-1.983%
2025-12-15	20.3300	20.5300	20.1400	20.2200	+0.397%	404,334	-2.226%
2025-12-12	20.4700	20.4700	20.0300	20.1400	-0.935%	392,453	-1.837%
2025-12-11	20.2800	20.6000	19.8500	20.3300	+0.098%	281,236	-2.755%
2025-12-10	19.4900	20.4450	19.0600	20.3100	+3.728%	526,243	-2.659%
2025-12-09	19.5000	19.8200	19.3400	19.5800	+0.410%	282,323	+0.970%
2025-12-08	19.4700	19.7700	19.2500	19.5000	+0.879%	273,749	+1.385%
2025-12-05	19.4800	19.5000	19.2900	19.3300	-0.770%	242,630	+2.276%
2025-12-04	19.4300	19.6600	19.3800	19.4800	+0.257%	256,503	+1.489%
2025-12-03	19.1000	19.5700	18.9950	19.4300	+1.834%	267,218	+1.750%
2025-12-02	19.0800	19.2200	18.9600	19.0800	+0.421%	255,321	+3.616%
2025-12-01	18.6700	19.1850	18.6700	19.0000	+0.796%	334,940	+4.053%
2025-11-28	18.9100	19.0400	18.8000	18.8500	-0.106%	175,011	+4.881%
2025-11-26	18.8700	19.0550	18.7800	18.8700	-0.527%	263,316	+4.769%
2025-11-25	18.4900	19.0900	17.9394	18.9700	+3.548%	265,714	+4.217%
2025-11-24	18.1600	18.4200	17.7650	18.3200	+0.659%	369,736	+7.915%
2025-11-21	17.4000	18.4457	17.4000	18.2000	+4.718%	407,250	+8.626%
2025-11-20	17.7600	18.1750	17.3200	17.3800	-1.530%	399,643	+13.751%
2025-11-19	17.6500	17.9000	17.4200	17.6500	0.000%	312,074	+12.011%
2025-11-18	17.1000	17.8100	17.0500	17.6500	+2.616%	654,967	+12.011%
2025-11-17	17.9500	18.0850	17.1400	17.2000	-4.071%	360,252	+14.942%
2025-11-14	17.9600	18.0800	17.7500	17.9300	-0.665%	433,593	+10.262%
2025-11-13	18.2500	18.4900	17.9600	18.0500	-1.635%	337,318	+9.529%
2025-11-12	18.2900	18.6600	18.2250	18.3500	+0.714%	226,282	+7.738%
2025-11-11	18.0800	18.3100	17.9100	18.2200	+1.222%	275,720	+8.507%
2025-11-10	17.9300	18.1900	17.8100	18.0000	+0.784%	509,174	+9.833%
2025-11-07	18.1400	18.3700	17.7700	17.8600	-1.598%	537,963	+10.694%
2025-11-06	18.2500	18.3800	18.0050	18.1500	-0.602%	309,371	+8.926%
2025-11-05	17.8500	18.3400	17.8100	18.2600	+2.354%	317,058	+8.269%
2025-11-04	17.9600	18.0650	17.7800	17.8400	-1.163%	377,199	+10.818%
2025-11-03	17.9100	18.1650	17.7700	18.0500	-0.715%	396,312	+9.529%
2025-10-31	18.3300	18.5000	18.1350	18.1800	-1.677%	427,500	+8.746%
2025-10-30	18.7500	19.0600	18.4700	18.4900	-2.221%	424,607	+6.923%
2025-10-29	18.6200	19.4600	18.6200	18.9100	+0.907%	1,134,941	+4.548%
2025-10-28	18.5400	18.8250	18.3500	18.7400	+0.807%	388,104	+5.496%
2025-10-27	18.7500	18.9300	18.4500	18.5900	-0.535%	354,941	+6.347%
2025-10-24	18.3300	18.9200	18.0901	18.6900	+2.749%	683,581	+5.778%
2025-10-23	19.5000	19.5000	17.8950	18.1900	-5.873%	850,623	+8.686%
2025-10-22	19.0400	19.4200	18.8250	19.3250	+1.604%	594,312	+2.303%
2025-10-21	18.6600	19.4200	18.6600	19.0200	+1.224%	663,811	+3.943%
2025-10-20	17.8600	18.8700	17.8150	18.7900	+6.218%	606,537	+5.216%
2025-10-17	17.6200	17.7850	17.5200	17.6900	+1.492%	330,542	+11.758%
2025-10-16	18.3700	18.4900	17.3200	17.4300	-5.580%	535,010	+13.425%
2025-10-15	18.7600	18.8700	18.2400	18.4600	-1.283%	328,263	+7.096%
2025-10-14	17.8200	18.8000	17.5650	18.7000	+4.821%	418,976	+5.722%
2025-10-13	17.9800	18.0450	17.6100	17.8400	+0.620%	277,986	+10.818%
2025-10-10	18.5700	19.3900	17.7000	17.7300	-1.664%	722,744	+11.506%
2025-10-09	18.2300	18.2600	17.9300	18.0300	-1.314%	253,529	+9.651%
2025-10-08	18.2800	18.5000	17.9900	18.2700	+0.772%	475,230	+8.210%
2025-10-07	18.0500	18.2600	17.9000	18.1300	+0.778%	645,239	+9.046%
2025-10-06	17.9900	18.3600	17.8000	17.9900	+0.784%	584,875	+9.894%
2025-10-03	17.7300	18.0400	17.7100	17.8500	+1.190%	209,461	+10.756%
2025-10-02	17.2900	17.7600	17.1600	17.6400	+1.613%	343,566	+12.075%
2025-10-01	17.4000	17.4750	17.2300	17.3600	-1.195%	180,834	+13.882%
2025-09-30	17.5200	17.6900	17.3100	17.5700	-0.057%	275,387	+12.521%
2025-09-29	17.9700	17.9700	17.5400	17.5800	-1.897%	202,157	+12.457%
2025-09-26	17.9000	18.0300	17.5600	17.9200	+0.056%	203,879	+10.324%
2025-09-25	17.9400	18.0400	17.7750	17.9100	-0.445%	240,158	+10.385%
2025-09-24	17.9600	18.1600	17.8300	17.9900	+0.335%	283,190	+9.894%
2025-09-23	18.0900	18.4200	17.9100	17.9300	-0.994%	245,545	+10.262%
2025-09-22	18.1700	18.3700	18.0300	18.1100	-0.713%	389,148	+9.166%
2025-09-19	18.4200	18.5600	18.1700	18.2400	-1.405%	767,549	+8.388%
2025-09-18	17.9500	18.5300	17.8300	18.5000	+3.525%	277,725	+6.865%
2025-09-17	17.7900	18.5050	17.6500	17.8700	+0.903%	352,189	+10.632%
2025-09-16	17.8300	17.8500	17.5450	17.7100	-1.006%	193,965	+11.632%
2025-09-15	17.9900	18.1893	17.8550	17.8900	-1.269%	148,823	+10.509%
2025-09-12	18.2600	18.3100	17.9200	18.1200	-0.875%	141,471	+9.106%
2025-09-11	18.0100	18.3200	17.5800	18.2800	+1.556%	215,969	+8.151%
2025-09-10	17.9900	18.1200	17.9150	18.0000	+0.056%	204,720	+9.833%
2025-09-09	18.2600	18.3800	17.9400	17.9900	-1.533%	178,708	+9.894%
2025-09-08	18.4100	18.4400	18.0800	18.2700	-0.382%	272,503	+8.210%
2025-09-05	18.7300	18.9100	18.2100	18.3400	-1.768%	323,967	+7.797%
2025-09-04	18.2300	18.6900	18.1750	18.6700	+2.808%	474,532	+5.892%
2025-09-03	18.0550	18.3700	17.9100	18.1600	-0.110%	233,948	+8.866%
2025-09-02	18.2000	18.3000	17.6200	18.1800	-1.142%	230,048	+8.746%
2025-08-29	18.4800	18.5800	18.3200	18.3900	-0.217%	205,782	+7.504%
2025-08-28	18.6700	18.7500	18.0700	18.4300	-0.540%	224,572	+7.271%
2025-08-27	18.1600	18.5500	18.1600	18.5300	+1.813%	398,863	+6.692%
2025-08-26	18.1000	18.4850	18.0500	18.2000	+0.552%	355,398	+8.626%
2025-08-25	18.2300	18.2800	17.9200	18.1000	-0.822%	215,296	+9.227%
2025-08-22	17.2700	18.3050	17.2700	18.2500	+6.105%	467,926	+8.329%
2025-08-21	17.2000	17.3100	17.1200	17.2000	-0.750%	204,272	+14.942%
2025-08-20	17.1300	17.3900	17.0500	17.3300	+1.286%	273,109	+14.080%
2025-08-19	17.1500	17.4300	17.0550	17.1100	-0.291%	228,401	+15.546%
2025-08-18	17.0600	17.3950	16.9200	17.1600	+0.175%	204,984	+15.210%
2025-08-15	17.5500	17.5700	17.0850	17.1300	-2.282%	299,206	+15.412%
2025-08-14	17.3500	17.5800	16.3500	17.5300	-0.567%	282,330	+12.778%
2025-08-13	17.4200	17.6850	17.3187	17.6300	+1.908%	534,892	+12.138%
2025-08-12	16.6000	17.3500	16.6000	17.3000	+5.103%	397,457	+14.277%
2025-08-11	16.4500	16.5200	16.3500	16.4600	+0.305%	158,635	+20.109%
2025-08-08	16.5000	16.5200	16.2900	16.4100	+0.183%	193,300	+20.475%
2025-08-07	16.6400	16.6500	16.3200	16.3800	-0.907%	255,298	+20.696%
2025-08-06	16.5400	16.6400	16.4200	16.5300	+0.303%	256,670	+19.601%
2025-08-05	16.4600	16.4850	16.0900	16.4800	+0.980%	375,699	+19.964%
2025-08-04	16.2800	16.3700	16.1000	16.3200	-0.244%	272,275	+21.140%
2025-08-01	16.6100	16.7925	16.2100	16.3600	-2.503%	426,945	+20.844%
2025-07-31	16.9500	17.0200	16.6700	16.7800	-0.533%	308,087	+17.819%
2025-07-30	17.1500	17.2400	16.7910	16.8700	-1.460%	298,948	+17.190%
2025-07-29	17.5200	17.5700	17.0900	17.1200	-1.553%	244,114	+15.479%
2025-07-28	17.4000	17.4950	17.1350	17.3900	-0.229%	395,114	+13.686%
2025-07-25	17.3900	17.5000	17.0000	17.4300	-2.571%	326,755	+13.425%
2025-07-24	18.2200	18.3900	17.8550	17.8900	-1.919%	332,543	+10.509%
2025-07-23	18.4600	18.4600	18.1300	18.2400	-0.437%	215,182	+8.388%
2025-07-22	18.6200	18.6800	18.3100	18.3200	-1.611%	309,187	+7.915%
2025-07-21	18.6800	18.9300	18.5800	18.6200	-0.321%	168,921	+6.176%
2025-07-18	19.4300	19.4300	18.6000	18.6800	-1.321%	286,083	+5.835%
2025-07-17	18.4700	19.1000	18.3200	18.9300	+3.499%	419,522	+4.437%
2025-07-16	18.2900	18.3950	17.9400	18.2900	+0.550%	204,612	+8.092%
2025-07-15	18.8300	18.8750	18.1800	18.1900	-3.193%	232,228	+8.686%
2025-07-14	18.4600	18.8100	18.4500	18.7900	+1.348%	174,126	+5.216%
2025-07-11	18.8100	18.8300	18.5200	18.5400	-2.370%	264,154	+6.634%
2025-07-10	18.9400	19.1900	18.8800	18.9900	-0.105%	228,841	+4.107%
2025-07-09	18.9600	19.0800	18.6000	19.0100	+1.279%	629,197	+3.998%
2025-07-08	18.5200	18.9700	18.5000	18.7700	+1.514%	471,821	+5.328%
2025-07-07	18.7600	18.9450	18.4700	18.4900	-1.544%	219,110	+6.923%
2025-07-03	18.7100	18.8800	18.6950	18.7800	+1.076%	138,544	+5.272%
2025-07-02	18.4500	18.5800	18.1200	18.5800	+1.976%	291,635	+6.405%
2025-07-01	17.5600	18.4500	17.4700	18.2200	+3.464%	254,820	+8.507%
2025-06-30	17.7900	17.8700	17.6000	17.6100	-0.621%	271,360	+12.266%
2025-06-27	17.7100	17.8300	17.5950	17.7200	+0.283%	459,702	+11.569%
2025-06-26	17.3500	17.6950	17.1900	17.6700	+2.912%	200,013	+11.885%
2025-06-25	17.3000	17.3000	17.1400	17.1700	-1.094%	288,195	+15.143%
2025-06-24	17.2100	17.6200	17.2100	17.3600	+1.461%	315,631	+13.882%
2025-06-23	16.5500	17.1200	16.5500	17.1100	+2.763%	317,549	+15.546%
2025-06-20	16.9000	17.0300	16.6400	16.6500	-0.716%	452,499	+18.739%
2025-06-18	16.7000	17.0200	16.7000	16.7700	+0.060%	296,884	+17.889%
2025-06-17	16.8000	17.1700	16.7300	16.7600	-0.946%	333,832	+17.959%
2025-06-16	17.0400	17.3300	16.8900	16.9200	+0.296%	403,163	+16.844%
2025-06-13	17.0300	17.2600	16.8400	16.8700	-2.429%	335,174	+17.190%
2025-06-12	17.2900	17.4900	17.0600	17.2900	-0.689%	169,055	+14.344%
2025-06-11	17.5500	17.6200	17.3500	17.4100	-0.514%	251,510	+13.555%
2025-06-10	17.4600	17.6900	17.3400	17.5000	+0.806%	225,370	+12.971%
2025-06-09	17.4000	17.5600	17.3500	17.3600	+0.405%	219,875	+13.882%
2025-06-06	17.0800	17.3100	17.0350	17.2900	+2.917%	260,497	+14.344%
2025-06-05	16.8200	17.0300	16.6800	16.8000	-0.238%	289,399	+17.679%
2025-06-04	17.0700	17.3050	16.7350	16.8400	-1.347%	349,591	+17.399%
2025-06-03	17.1100	17.1100	16.5800	17.0700	+2.216%	277,751	+15.817%
2025-06-02	16.8100	17.0950	16.5400	16.7000	-0.654%	381,776	+18.383%
2025-05-30	16.7300	17.0600	16.6700	16.8100	+0.060%	310,593	+17.609%
2025-05-29	16.6800	17.0350	16.5800	16.8000	+0.962%	177,950	+17.679%
2025-05-28	16.8000	17.0000	16.6200	16.6400	-1.011%	191,378	+18.810%
2025-05-27	17.7000	17.7000	16.5500	16.8100	+1.143%	216,054	+17.609%
2025-05-23	16.4200	16.7400	16.4200	16.6200	-1.013%	236,056	+18.953%
2025-05-22	16.8900	17.2800	16.7300	16.7900	-1.002%	279,010	+17.749%
2025-05-21	17.1900	17.2700	16.9350	16.9600	-2.473%	425,122	+16.568%
2025-05-20	17.4500	17.5400	17.3450	17.3900	-0.229%	221,340	+13.686%
2025-05-19	17.3900	17.4600	17.2900	17.4300	-0.684%	311,572	+13.425%
2025-05-16	17.7000	17.7400	17.3100	17.5500	-0.959%	404,064	+12.650%
2025-05-15	17.6500	17.9900	17.5800	17.7200	+0.739%	328,161	+11.569%
2025-05-14	17.4300	17.7400	17.1625	17.5900	-0.227%	396,552	+12.393%
2025-05-13	17.6300	17.7250	17.4905	17.6300	+0.858%	203,280	+12.138%
2025-05-12	17.3900	17.6550	17.3800	17.4800	+5.048%	416,319	+13.101%
2025-05-09	16.7200	16.7200	16.5400	16.6400	-0.359%	235,792	+18.810%
2025-05-08	16.4400	16.8398	16.3498	16.7000	+2.266%	243,717	+18.383%
2025-05-07	16.8800	16.9000	16.3050	16.3300	-2.333%	297,611	+21.066%
2025-05-06	16.7500	16.9650	16.6900	16.7200	-1.473%	275,031	+18.242%
2025-05-05	16.7900	17.1600	16.7900	16.9700	-1.395%	265,957	+16.500%
2025-05-02	16.9200	17.2550	16.8050	17.2100	+3.239%	191,977	+14.875%
2025-05-01	16.5400	16.8400	16.3900	16.6700	+0.664%	290,736	+18.596%
2025-04-30	16.5600	16.7400	16.2850	16.5600	-1.075%	264,637	+19.384%
2025-04-29	16.3900	16.7900	16.1800	16.7400	+1.701%	214,911	+18.100%
2025-04-28	16.4900	16.8500	16.2500	16.4600	-0.544%	265,759	+20.109%
2025-04-25	16.1600	16.5700	15.8500	16.5500	+0.303%	310,674	+19.456%
2025-04-24	16.2800	16.5650	16.1700	16.5000	+0.917%	328,294	+19.818%
2025-04-23	16.6300	16.9300	16.2300	16.3500	+0.801%	242,507	+20.917%
2025-04-22	15.8800	16.3000	15.6900	16.2200	+3.115%	297,111	+21.887%
2025-04-21	15.6500	15.8100	15.5900	15.7300	-0.127%	284,894	+25.683%
2025-04-17	15.6700	15.8600	15.6200	15.7500	+0.446%	284,005	+25.524%
2025-04-16	15.5300	15.6980	15.4500	15.6800	+0.901%	219,960	+26.084%
2025-04-15	15.9000	15.9000	15.2900	15.5400	+1.635%	246,793	+27.220%
2025-04-14	15.0400	15.4300	14.7900	15.2900	+3.591%	593,451	+29.300%
2025-04-11	14.7500	14.9350	14.3700	14.7600	-1.271%	333,768	+33.943%
2025-04-10	15.3400	15.8150	14.3900	14.9500	-4.898%	441,226	+32.241%
2025-04-09	14.7100	16.1400	14.4000	15.7200	+5.787%	518,135	+25.763%
2025-04-08	15.5000	15.5000	14.5800	14.8600	-0.668%	333,862	+33.042%
2025-04-07	14.6700	15.7300	14.2900	14.9600	-0.730%	365,786	+32.152%
2025-04-04	15.0300	15.6750	14.5000	15.0700	-3.087%	458,934	+31.188%
2025-04-03	16.4100	16.9050	15.5250	15.5500	-9.488%	441,703	+27.138%
2025-04-02	16.7900	17.2700	16.7900	17.1800	+1.059%	228,511	+15.076%
2025-04-01	16.9200	17.0600	16.7446	17.0000	-0.059%	312,612	+16.294%
2025-03-31	16.8500	17.1500	16.7900	17.0100	-0.293%	234,507	+16.226%
2025-03-28	17.1700	17.2600	16.9300	17.0600	-1.101%	250,010	+15.885%
2025-03-27	17.1600	17.3250	16.9550	17.2500	+0.877%	219,129	+14.609%
2025-03-26	17.2100	17.5000	16.9900	17.1000	-0.581%	210,243	+15.614%
2025-03-25	17.3800	17.4600	17.1900	17.2000	-0.635%	194,415	+14.942%
2025-03-24	17.3500	18.1400	17.2100	17.3100	+1.585%	198,480	+14.211%
2025-03-21	17.1000	17.2200	16.8600	17.0400	-0.757%	546,855	+16.021%
2025-03-20	16.8600	17.3700	16.8400	17.1700	+0.586%	241,168	+15.143%
2025-03-19	17.1200	17.6700	16.9550	17.0700	-0.234%	290,654	+15.817%
2025-03-18	17.1600	17.2200	16.9550	17.1100	-0.465%	179,633	+15.546%
2025-03-17	17.3000	17.9200	17.0000	17.1900	-0.693%	224,752	+15.009%
2025-03-14	16.9400	17.5300	16.7880	17.3100	+3.159%	296,274	+14.211%
2025-03-13	16.8600	17.0800	16.7700	16.7800	-0.178%	294,489	+17.819%
2025-03-12	16.6700	16.9500	16.5300	16.8100	+2.251%	367,562	+17.609%
2025-03-11	16.6600	17.0300	16.3550	16.4400	-1.083%	313,794	+20.255%
2025-03-10	16.9600	17.2900	16.6200	16.6200	-3.372%	374,963	+18.953%
2025-03-07	17.1400	17.4200	16.9000	17.2000	+0.175%	261,393	+14.942%
2025-03-06	17.1800	17.2600	17.0100	17.1700	-0.980%	170,627	+15.143%
2025-03-05	17.3800	17.6800	17.1300	17.3400	+0.231%	313,796	+14.014%
2025-03-04	17.5800	17.6600	17.0950	17.3000	-2.590%	377,363	+14.277%
2025-03-03	17.9400	18.1800	17.7100	17.7600	-1.388%	269,704	+11.318%
2025-02-28	17.9500	18.1450	17.7350	18.0100	+1.924%	367,664	+9.772%
2025-02-27	17.6500	17.7500	17.5050	17.6700	-0.057%	208,348	+11.885%
2025-02-26	17.6800	17.8500	17.4350	17.6800	0.000%	206,013	+11.821%
2025-02-25	17.6400	18.0600	17.5800	17.6800	+0.798%	192,969	+11.821%