THFF
First Financial Corporation Common Stock
stockNASDAQ
Market OpenOct 21, 2026 10:29:29 AM EDT
74.42USD-0.813%(-0.61)40,503
THFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 75.30 | 75.30 | 74.37 | 74.42 | -0.813% | 40,503 | 0.000% | |
| 2026-10-20 | 74.28 | 75.72 | 74.28 | 75.03 | +1.419% | 137,745 | -0.813% | |
| 2026-10-19 | 73.95 | 74.37 | 73.49 | 73.98 | -0.229% | 161,489 | +0.595% | |
| 2026-10-16 | 73.96 | 75.55 | 73.80 | 74.15 | +0.570% | 162,291 | +0.364% | |
| 2026-10-15 | 73.43 | 74.36 | 73.20 | 73.73 | +0.986% | 126,637 | +0.936% | |
| 2026-10-14 | 72.55 | 73.39 | 72.05 | 73.01 | -0.504% | 144,953 | +1.931% | |
| 2026-10-13 | 74.15 | 74.63 | 72.84 | 73.38 | -0.340% | 169,826 | +1.417% | |
| 2026-10-12 | 73.62 | 74.21 | 72.97 | 73.63 | +1.154% | 114,263 | +1.073% | |
| 2026-10-09 | 74.18 | 74.18 | 72.70 | 72.79 | -1.515% | 91,940 | +2.239% | |
| 2026-10-08 | 73.30 | 74.45 | 73.03 | 73.91 | +0.667% | 91,672 | +0.690% | |
| 2026-10-07 | 73.38 | 73.89 | 73.03 | 73.42 | -1.304% | 128,901 | +1.362% | |
| 2026-10-06 | 75.07 | 75.48 | 74.21 | 74.39 | -0.428% | 92,291 | +0.040% | |
| 2026-10-05 | 74.94 | 75.06 | 74.22 | 74.71 | -0.373% | 89,420 | -0.388% | |
| 2026-10-02 | 74.86 | 75.40 | 74.12 | 74.99 | +1.352% | 79,686 | -0.760% | |
| 2026-10-01 | 73.03 | 74.10 | 71.67 | 73.99 | +0.122% | 88,333 | +0.581% | Div $0.560 |
| 2026-09-30 | 74.57 | 74.68 | 73.39 | 73.90 | -0.485% | 98,087 | +0.704% | |
| 2026-09-29 | 75.00 | 75.60 | 73.96 | 74.26 | -0.907% | 142,747 | +0.215% | |
| 2026-09-28 | 75.07 | 75.42 | 74.80 | 74.94 | -0.821% | 95,531 | -0.694% | |
| 2026-09-25 | 75.37 | 76.05 | 75.12 | 75.56 | +0.452% | 101,090 | -1.509% | |
| 2026-09-24 | 74.88 | 75.30 | 74.29 | 75.22 | +0.966% | 149,746 | -1.064% | |
| 2026-09-23 | 75.34 | 75.53 | 74.34 | 74.50 | -1.611% | 108,123 | -0.107% | |
| 2026-09-22 | 76.59 | 76.80 | 75.26 | 75.72 | -0.290% | 100,681 | -1.717% | |
| 2026-09-21 | 76.57 | 77.91 | 75.73 | 75.94 | -0.797% | 93,764 | -2.002% | |
| 2026-09-18 | 76.08 | 76.60 | 74.59 | 76.55 | -0.700% | 381,040 | -2.782% | |
| 2026-09-17 | 77.65 | 77.65 | 76.50 | 77.09 | +0.286% | 95,166 | -3.463% | |
| 2026-09-16 | 77.80 | 78.18 | 75.40 | 76.87 | -1.575% | 149,850 | -3.187% | |
| 2026-09-15 | 77.68 | 78.47 | 77.61 | 78.10 | -0.128% | 111,496 | -4.712% | |
| 2026-09-14 | 77.76 | 78.61 | 77.07 | 78.20 | +0.462% | 97,750 | -4.834% | |
| 2026-09-11 | 78.58 | 79.09 | 77.45 | 77.84 | +0.051% | 107,663 | -4.394% | |
| 2026-09-10 | 76.88 | 77.89 | 74.79 | 77.80 | +0.712% | 136,461 | -4.344% | |
| 2026-09-09 | 77.25 | 78.31 | 76.54 | 77.25 | -0.809% | 184,986 | -3.663% | |
| 2026-09-08 | 78.94 | 78.94 | 77.53 | 77.88 | -1.840% | 113,825 | -4.443% | |
| 2026-09-04 | 78.35 | 79.70 | 78.35 | 79.34 | +0.813% | 102,164 | -6.201% | |
| 2026-09-03 | 79.36 | 79.89 | 78.42 | 78.70 | -0.089% | 119,737 | -5.438% | |
| 2026-09-02 | 77.86 | 79.53 | 77.36 | 78.77 | +1.691% | 127,606 | -5.522% | |
| 2026-09-01 | 77.87 | 79.06 | 77.14 | 77.46 | -1.048% | 95,635 | -3.925% | |
| 2026-08-31 | 79.28 | 79.98 | 78.00 | 78.28 | -1.212% | 103,920 | -4.931% | |
| 2026-08-28 | 80.14 | 80.85 | 79.03 | 79.24 | -0.327% | 74,127 | -6.083% | |
| 2026-08-27 | 78.70 | 79.97 | 78.04 | 79.50 | +0.544% | 88,306 | -6.390% | |
| 2026-08-26 | 79.57 | 79.91 | 78.91 | 79.07 | -0.215% | 78,886 | -5.881% | |
| 2026-08-25 | 80.20 | 80.71 | 79.11 | 79.24 | -0.465% | 81,386 | -6.083% | |
| 2026-08-24 | 79.44 | 80.40 | 79.05 | 79.61 | +0.708% | 66,603 | -6.519% | |
| 2026-08-21 | 79.45 | 79.89 | 78.23 | 79.05 | -0.025% | 131,129 | -5.857% | |
| 2026-08-20 | 78.68 | 79.61 | 77.91 | 79.07 | +0.317% | 76,882 | -5.881% | |
| 2026-08-19 | 81.93 | 82.39 | 78.61 | 78.82 | -3.549% | 103,425 | -5.582% | |
| 2026-08-18 | 81.81 | 82.25 | 80.89 | 81.72 | +0.135% | 91,764 | -8.933% | |
| 2026-08-17 | 82.05 | 84.17 | 81.45 | 81.61 | -0.548% | 99,019 | -8.810% | |
| 2026-08-14 | 82.02 | 82.77 | 81.75 | 82.06 | +0.122% | 90,076 | -9.310% | |
| 2026-08-13 | 81.67 | 82.63 | 81.54 | 81.96 | +0.515% | 88,918 | -9.200% | |
| 2026-08-12 | 81.55 | 82.44 | 81.30 | 81.54 | +0.246% | 64,705 | -8.732% | |
| 2026-08-11 | 81.15 | 81.98 | 80.28 | 81.34 | +0.507% | 60,321 | -8.507% | |
| 2026-08-10 | 80.90 | 82.16 | 80.36 | 80.93 | -0.687% | 88,056 | -8.044% | |
| 2026-08-07 | 81.87 | 82.17 | 79.72 | 81.49 | -1.176% | 131,521 | -8.676% | |
| 2026-08-06 | 82.90 | 83.83 | 82.28 | 82.46 | +0.134% | 104,460 | -9.750% | |
| 2026-08-05 | 83.09 | 83.33 | 82.23 | 82.35 | -0.531% | 78,668 | -9.630% | |
| 2026-08-04 | 82.46 | 83.44 | 82.17 | 82.79 | +0.242% | 78,505 | -10.110% | |
| 2026-08-03 | 81.84 | 82.99 | 81.34 | 82.59 | +2.533% | 104,512 | -9.892% | |
| 2026-07-31 | 80.53 | 81.77 | 79.92 | 80.55 | -0.359% | 77,297 | -7.610% | |
| 2026-07-30 | 80.49 | 82.03 | 80.05 | 80.84 | +1.405% | 127,468 | -7.942% | |
| 2026-07-29 | 79.61 | 80.95 | 79.15 | 79.72 | -0.238% | 115,299 | -6.648% | |
| 2026-07-28 | 78.33 | 80.51 | 78.33 | 79.91 | +2.884% | 82,878 | -6.870% | |
| 2026-07-27 | 78.03 | 78.50 | 76.97 | 77.67 | +0.206% | 64,398 | -4.184% | |
| 2026-07-24 | 76.42 | 78.20 | 75.32 | 77.51 | +1.826% | 87,914 | -3.987% | |
| 2026-07-23 | 74.49 | 76.29 | 74.02 | 76.12 | +0.995% | 125,109 | -2.233% | |
| 2026-07-22 | 76.50 | 76.80 | 75.05 | 75.37 | -2.257% | 133,655 | -1.260% | |
| 2026-07-21 | 76.29 | 77.16 | 75.64 | 77.11 | +0.969% | 85,767 | -3.489% | |
| 2026-07-20 | 76.64 | 76.89 | 75.82 | 76.37 | -0.105% | 79,606 | -2.553% | |
| 2026-07-17 | 77.47 | 77.97 | 75.56 | 76.45 | -2.188% | 86,266 | -2.655% | |
| 2026-07-16 | 76.02 | 78.39 | 76.02 | 78.16 | +3.086% | 137,931 | -4.785% | |
| 2026-07-15 | 74.81 | 76.22 | 74.58 | 75.82 | +1.282% | 67,784 | -1.846% | |
| 2026-07-14 | 75.59 | 76.17 | 74.76 | 74.86 | -0.900% | 136,099 | -0.588% | |
| 2026-07-13 | 75.34 | 75.92 | 74.50 | 75.54 | +0.425% | 86,243 | -1.483% | |
| 2026-07-10 | 75.27 | 75.94 | 74.66 | 75.22 | -0.305% | 96,618 | -1.064% | |
| 2026-07-09 | 74.37 | 75.67 | 74.17 | 75.45 | +0.950% | 154,014 | -1.365% | |
| 2026-07-08 | 75.52 | 75.93 | 74.21 | 74.74 | -1.255% | 92,814 | -0.428% | |
| 2026-07-07 | 77.03 | 77.47 | 75.69 | 75.69 | -1.727% | 91,186 | -1.678% | |
| 2026-07-06 | 77.07 | 78.44 | 76.46 | 77.02 | 0.000% | 119,345 | -3.376% | |
| 2026-07-02 | 78.26 | 78.74 | 76.60 | 77.02 | -1.484% | 158,830 | -3.376% | |
| 2026-07-01 | 77.12 | 78.63 | 76.52 | 78.18 | +0.956% | 125,414 | -4.809% | Div $0.560 |
| 2026-06-30 | 77.80 | 77.89 | 76.38 | 77.44 | -0.206% | 87,967 | -3.900% | |
| 2026-06-29 | 77.33 | 77.79 | 75.78 | 77.60 | -0.077% | 109,747 | -4.098% | |
| 2026-06-26 | 76.18 | 78.36 | 75.64 | 77.66 | +2.010% | 576,377 | -4.172% | |
| 2026-06-25 | 75.98 | 77.17 | 74.78 | 76.13 | +0.013% | 130,259 | -2.246% | |
| 2026-06-24 | 75.36 | 76.32 | 74.50 | 76.12 | +1.331% | 145,483 | -2.233% | |
| 2026-06-23 | 74.04 | 75.41 | 74.04 | 75.12 | +1.459% | 94,890 | -0.932% | |
| 2026-06-22 | 73.07 | 74.91 | 73.07 | 74.04 | +1.327% | 130,780 | +0.513% | |
| 2026-06-18 | 74.00 | 74.50 | 72.88 | 73.07 | +0.261% | 206,449 | +1.848% | |
| 2026-06-17 | 73.42 | 74.24 | 72.12 | 72.88 | -1.180% | 162,937 | +2.113% | |
| 2026-06-16 | 74.01 | 74.75 | 73.06 | 73.75 | +0.518% | 95,773 | +0.908% | |
| 2026-06-15 | 75.34 | 75.61 | 73.22 | 73.37 | -2.147% | 108,072 | +1.431% | |
| 2026-06-12 | 74.50 | 75.50 | 74.40 | 74.98 | +1.311% | 132,251 | -0.747% | |
| 2026-06-11 | 74.13 | 74.92 | 71.00 | 74.01 | -0.041% | 82,399 | +0.554% | |
| 2026-06-10 | 73.44 | 74.44 | 73.21 | 74.04 | +1.731% | 110,943 | +0.513% | |
| 2026-06-09 | 72.54 | 74.00 | 72.45 | 72.78 | +1.535% | 87,307 | +2.253% | |
| 2026-06-08 | 71.20 | 72.47 | 71.18 | 71.68 | +0.844% | 87,333 | +3.823% | |
| 2026-06-05 | 70.65 | 72.02 | 70.50 | 71.08 | +0.609% | 119,874 | +4.699% | |
| 2026-06-04 | 68.59 | 71.00 | 68.02 | 70.65 | +4.496% | 128,172 | +5.336% | |
| 2026-06-03 | 69.05 | 69.40 | 67.40 | 67.61 | -2.733% | 101,897 | +10.072% | |
| 2026-06-02 | 68.15 | 69.63 | 68.15 | 69.51 | +1.682% | 65,275 | +7.064% | |
| 2026-06-01 | 68.98 | 69.22 | 67.73 | 68.36 | -1.185% | 66,380 | +8.865% | |
| 2026-05-29 | 69.16 | 69.56 | 68.58 | 69.18 | +0.029% | 58,115 | +7.574% | |
| 2026-05-28 | 68.90 | 69.27 | 68.07 | 69.16 | +0.087% | 55,988 | +7.606% | |
| 2026-05-27 | 69.88 | 70.10 | 68.55 | 69.10 | -0.847% | 44,645 | +7.699% | |
| 2026-05-26 | 69.14 | 70.29 | 68.88 | 69.69 | +1.619% | 77,019 | +6.787% | |
| 2026-05-22 | 69.41 | 70.10 | 68.46 | 68.58 | -1.082% | 61,571 | +8.516% | |
| 2026-05-21 | 67.71 | 69.42 | 67.41 | 69.33 | +1.672% | 107,262 | +7.342% | |
| 2026-05-20 | 66.37 | 68.35 | 66.37 | 68.19 | +2.897% | 105,707 | +9.136% | |
| 2026-05-19 | 66.41 | 66.97 | 65.82 | 66.27 | -0.808% | 69,174 | +12.298% | |
| 2026-05-18 | 65.43 | 66.98 | 65.43 | 66.81 | +2.406% | 65,978 | +11.391% | |
| 2026-05-15 | 65.91 | 65.91 | 64.79 | 65.24 | -1.346% | 62,217 | +14.071% | |
| 2026-05-14 | 66.36 | 67.14 | 65.94 | 66.13 | +0.410% | 50,863 | +12.536% | |
| 2026-05-13 | 66.05 | 66.37 | 65.45 | 65.86 | -0.843% | 71,289 | +12.997% | |
| 2026-05-12 | 66.76 | 66.99 | 65.09 | 66.42 | -0.360% | 66,297 | +12.045% | |
| 2026-05-11 | 67.75 | 67.75 | 66.55 | 66.66 | -1.754% | 76,029 | +11.641% | |
| 2026-05-08 | 67.68 | 68.11 | 67.49 | 67.85 | +0.251% | 53,400 | +9.683% | |
| 2026-05-07 | 67.54 | 68.14 | 67.25 | 67.68 | +0.430% | 88,216 | +9.959% | |
| 2026-05-06 | 67.84 | 68.39 | 67.16 | 67.39 | +0.268% | 75,876 | +10.432% | |
| 2026-05-05 | 65.92 | 67.46 | 65.85 | 67.21 | +2.650% | 50,908 | +10.728% | |
| 2026-05-04 | 65.70 | 66.22 | 64.70 | 65.47 | -0.931% | 61,216 | +13.662% | |
| 2026-05-01 | 65.69 | 66.77 | 64.02 | 66.09 | +0.640% | 54,047 | +12.604% | |
| 2026-04-30 | 64.49 | 67.97 | 64.37 | 65.67 | +1.124% | 91,671 | +13.324% | |
| 2026-04-29 | 67.09 | 67.61 | 64.54 | 64.94 | -3.736% | 77,692 | +14.598% | |
| 2026-04-28 | 67.23 | 68.58 | 67.19 | 67.46 | +0.762% | 101,115 | +10.317% | |
| 2026-04-27 | 66.43 | 67.31 | 66.43 | 66.95 | +0.950% | 75,742 | +11.158% | |
| 2026-04-24 | 65.97 | 66.86 | 65.04 | 66.32 | +0.166% | 130,230 | +12.214% | |
| 2026-04-23 | 65.69 | 66.47 | 65.69 | 66.21 | +0.945% | 46,271 | +12.400% | |
| 2026-04-22 | 66.04 | 66.64 | 65.24 | 65.59 | -0.243% | 100,973 | +13.462% | |
| 2026-04-21 | 67.36 | 67.74 | 65.56 | 65.75 | -2.463% | 35,818 | +13.186% | |
| 2026-04-20 | 67.34 | 68.06 | 67.08 | 67.41 | -0.148% | 50,577 | +10.399% | |
| 2026-04-17 | 66.75 | 69.06 | 66.75 | 67.51 | +2.474% | 106,434 | +10.236% | |
| 2026-04-16 | 66.05 | 66.23 | 65.72 | 65.88 | -0.813% | 80,269 | +12.963% | |
| 2026-04-15 | 66.69 | 66.79 | 65.77 | 66.42 | -0.479% | 58,862 | +12.045% | |
| 2026-04-14 | 66.61 | 67.35 | 65.85 | 66.74 | 0.000% | 76,691 | +11.507% | |
| 2026-04-13 | 66.58 | 67.01 | 65.91 | 66.74 | -0.165% | 63,645 | +11.507% | |
| 2026-04-10 | 67.44 | 67.44 | 66.22 | 66.85 | -0.948% | 72,563 | +11.324% | |
| 2026-04-09 | 66.31 | 67.71 | 65.74 | 67.49 | +1.611% | 123,368 | +10.268% | |
| 2026-04-08 | 65.82 | 66.85 | 64.71 | 66.42 | +3.201% | 184,772 | +12.045% | |
| 2026-04-07 | 63.68 | 64.59 | 63.20 | 64.36 | +0.453% | 72,174 | +15.631% | |
| 2026-04-06 | 63.56 | 64.79 | 63.30 | 64.07 | +0.203% | 78,288 | +16.154% | |
| 2026-04-02 | 62.52 | 64.06 | 62.31 | 63.94 | +0.772% | 85,569 | +16.390% | |
| 2026-04-01 | 62.92 | 64.16 | 62.30 | 63.45 | +0.396% | 84,002 | +17.289% | Div $0.560 |
| 2026-03-31 | 63.49 | 63.94 | 62.62 | 63.20 | +0.894% | 140,499 | +17.753% | |
| 2026-03-30 | 62.32 | 62.84 | 61.83 | 62.64 | +1.146% | 49,062 | +18.806% | |
| 2026-03-27 | 62.39 | 62.57 | 61.78 | 61.93 | -1.464% | 79,196 | +20.168% | |
| 2026-03-26 | 62.20 | 63.06 | 62.10 | 62.85 | +0.528% | 63,201 | +18.409% | |
| 2026-03-25 | 62.78 | 63.12 | 62.24 | 62.52 | +0.241% | 52,415 | +19.034% | |
| 2026-03-24 | 61.91 | 63.33 | 61.91 | 62.37 | -0.383% | 61,159 | +19.320% | |
| 2026-03-23 | 61.99 | 63.82 | 61.18 | 62.61 | +3.505% | 132,433 | +18.863% | |
| 2026-03-20 | 61.07 | 61.07 | 59.65 | 60.49 | -0.787% | 279,211 | +23.029% | |
| 2026-03-19 | 59.63 | 61.30 | 59.59 | 60.97 | +1.052% | 100,352 | +22.060% | |
| 2026-03-18 | 60.98 | 61.06 | 59.92 | 60.34 | -2.022% | 57,579 | +23.345% | |
| 2026-03-17 | 61.84 | 62.36 | 60.98 | 61.58 | +0.195% | 98,686 | +20.851% | |
| 2026-03-16 | 61.46 | 62.09 | 61.23 | 61.46 | +0.787% | 70,603 | +21.087% | |
| 2026-03-13 | 60.52 | 61.23 | 60.39 | 60.98 | -0.829% | 48,553 | +22.040% | |
| 2026-03-12 | 60.25 | 61.49 | 59.72 | 61.49 | +0.754% | 62,555 | +21.028% | |
| 2026-03-11 | 61.33 | 61.85 | 60.47 | 61.03 | -1.342% | 51,128 | +21.940% | |
| 2026-03-10 | 61.77 | 63.02 | 60.72 | 61.86 | -0.065% | 59,361 | +20.304% | |
| 2026-03-09 | 60.83 | 62.21 | 59.52 | 61.90 | +0.194% | 83,680 | +20.226% | |
| 2026-03-06 | 61.50 | 61.95 | 60.05 | 61.78 | -1.749% | 81,490 | +20.460% | |
| 2026-03-05 | 63.93 | 64.02 | 62.01 | 62.88 | -2.436% | 76,472 | +18.352% | |
| 2026-03-04 | 64.74 | 65.13 | 64.18 | 64.45 | +0.358% | 62,184 | +15.469% | |
| 2026-03-03 | 63.20 | 64.38 | 62.83 | 64.22 | -0.895% | 77,658 | +15.883% | |
| 2026-03-02 | 62.50 | 64.88 | 62.26 | 64.80 | +2.273% | 85,581 | +14.846% | |
| 2026-02-27 | 64.62 | 65.27 | 62.97 | 63.36 | -3.547% | 87,797 | +17.456% | |
| 2026-02-26 | 66.06 | 66.86 | 64.79 | 65.69 | -0.455% | 58,056 | +13.290% | |
| 2026-02-25 | 65.24 | 66.09 | 64.65 | 65.99 | +1.931% | 49,419 | +12.775% | |
| 2026-02-24 | 64.18 | 64.74 | 63.52 | 64.74 | +0.794% | 76,311 | +14.952% | |
| 2026-02-23 | 67.14 | 67.14 | 63.64 | 64.23 | -4.177% | 64,553 | +15.865% | |
| 2026-02-20 | 66.10 | 67.03 | 65.22 | 67.03 | +1.668% | 108,389 | +11.025% | |
| 2026-02-19 | 66.19 | 66.83 | 65.41 | 65.93 | -1.051% | 57,764 | +12.877% | |
| 2026-02-18 | 67.56 | 68.97 | 66.42 | 66.63 | -1.813% | 68,167 | +11.691% | |
| 2026-02-17 | 67.09 | 68.23 | 66.86 | 67.86 | +1.344% | 54,897 | +9.667% | |
| 2026-02-13 | 66.57 | 67.03 | 65.55 | 66.96 | +0.950% | 55,743 | +11.141% | |
| 2026-02-12 | 66.55 | 66.64 | 64.80 | 66.33 | +0.637% | 75,662 | +12.197% | |
| 2026-02-11 | 66.96 | 67.65 | 65.65 | 65.91 | -0.991% | 88,507 | +12.912% | |
| 2026-02-10 | 67.42 | 67.80 | 65.53 | 66.57 | -1.173% | 315,609 | +11.792% | |
| 2026-02-09 | 67.53 | 68.57 | 67.36 | 67.36 | -0.693% | 69,591 | +10.481% | |
| 2026-02-06 | 68.75 | 69.19 | 67.56 | 67.83 | -0.353% | 69,450 | +9.715% | |
| 2026-02-05 | 67.45 | 68.51 | 67.29 | 68.07 | +0.561% | 57,799 | +9.329% | |
| 2026-02-04 | 67.25 | 69.21 | 67.25 | 67.69 | +1.499% | 76,845 | +9.942% | |
| 2026-02-03 | 65.69 | 66.95 | 65.56 | 66.69 | +1.214% | 134,050 | +11.591% | |
| 2026-02-02 | 65.09 | 66.56 | 64.94 | 65.89 | +1.120% | 93,218 | +12.946% | |
| 2026-01-30 | 63.96 | 65.39 | 63.80 | 65.16 | +2.292% | 125,243 | +14.211% | |
| 2026-01-29 | 62.58 | 63.81 | 62.58 | 63.70 | +1.953% | 124,820 | +16.829% | |
| 2026-01-28 | 63.39 | 63.40 | 62.48 | 62.48 | -1.451% | 54,649 | +19.110% | |
| 2026-01-27 | 62.98 | 63.95 | 62.95 | 63.40 | +1.052% | 44,551 | +17.382% | |
| 2026-01-26 | 62.47 | 63.55 | 61.98 | 62.74 | +0.192% | 53,010 | +18.617% | |
| 2026-01-23 | 64.92 | 64.92 | 62.41 | 62.62 | -4.192% | 81,631 | +18.844% | |
| 2026-01-22 | 65.82 | 66.61 | 64.93 | 65.36 | -0.411% | 66,226 | +13.862% | |
| 2026-01-21 | 62.15 | 65.69 | 62.15 | 65.63 | +6.197% | 65,156 | +13.393% | |
| 2026-01-20 | 62.00 | 62.50 | 61.69 | 61.80 | -1.514% | 39,273 | +20.421% | |
| 2026-01-16 | 63.01 | 63.25 | 62.65 | 62.75 | -0.712% | 35,323 | +18.598% | |
| 2026-01-15 | 61.84 | 63.49 | 61.82 | 63.20 | +2.084% | 58,527 | +17.753% | |
| 2026-01-14 | 60.85 | 61.96 | 60.50 | 61.91 | +1.909% | 54,149 | +20.207% | |
| 2026-01-13 | 60.92 | 61.42 | 60.51 | 60.75 | -0.491% | 30,604 | +22.502% | |
| 2026-01-12 | 61.33 | 61.66 | 60.76 | 61.05 | -1.021% | 31,414 | +21.900% | |
| 2026-01-09 | 62.65 | 62.84 | 61.54 | 61.68 | -1.533% | 33,642 | +20.655% | |
| 2026-01-08 | 60.26 | 62.84 | 60.26 | 62.64 | +3.709% | 64,853 | +18.806% | |
| 2026-01-07 | 60.87 | 61.87 | 59.82 | 60.40 | -0.837% | 50,013 | +23.212% | |
| 2026-01-06 | 60.59 | 60.91 | 60.03 | 60.91 | +0.049% | 50,828 | +22.180% | |
| 2026-01-05 | 59.36 | 61.61 | 59.36 | 60.88 | +2.285% | 56,482 | +22.240% | |
| 2026-01-02 | 59.99 | 60.01 | 59.02 | 59.52 | -1.490% | 69,926 | +25.034% | Div $0.560 |
| 2025-12-31 | 61.13 | 61.25 | 60.21 | 60.42 | -0.739% | 50,999 | +23.171% | |
| 2025-12-30 | 61.84 | 62.41 | 60.81 | 60.87 | -1.201% | 38,070 | +22.261% | |
| 2025-12-29 | 62.05 | 62.60 | 61.45 | 61.61 | -0.661% | 53,474 | +20.792% | |
| 2025-12-26 | 62.73 | 63.05 | 61.85 | 62.02 | -0.863% | 37,637 | +19.994% | |
| 2025-12-24 | 62.73 | 63.24 | 62.33 | 62.56 | +0.272% | 23,001 | +18.958% | |
| 2025-12-23 | 62.82 | 63.78 | 62.34 | 62.39 | -1.406% | 64,131 | +19.282% | |
| 2025-12-22 | 64.00 | 64.70 | 63.06 | 63.28 | -1.156% | 54,798 | +17.604% | |
| 2025-12-19 | 65.26 | 65.50 | 63.37 | 64.02 | -2.364% | 129,175 | +16.245% | |
| 2025-12-18 | 64.85 | 65.79 | 64.50 | 65.57 | +1.912% | 59,284 | +13.497% | |
| 2025-12-17 | 64.59 | 65.36 | 64.27 | 64.34 | -0.556% | 49,897 | +15.667% | |
| 2025-12-16 | 65.27 | 65.69 | 64.47 | 64.70 | -0.477% | 81,406 | +15.023% | |
| 2025-12-15 | 64.64 | 65.08 | 64.30 | 65.01 | +1.356% | 67,132 | +14.475% | |
| 2025-12-12 | 64.48 | 64.48 | 63.36 | 64.14 | -0.062% | 75,703 | +16.027% | |
| 2025-12-11 | 64.01 | 65.00 | 63.91 | 64.18 | +0.047% | 60,722 | +15.955% | |
| 2025-12-10 | 62.02 | 64.56 | 61.98 | 64.15 | +3.752% | 86,684 | +16.009% | |
| 2025-12-09 | 61.42 | 62.35 | 61.42 | 61.83 | +1.095% | 58,054 | +20.362% | |
| 2025-12-08 | 60.83 | 61.24 | 60.59 | 61.16 | +1.225% | 56,228 | +21.681% | |
| 2025-12-05 | 60.83 | 61.44 | 60.30 | 60.42 | -1.258% | 35,437 | +23.171% | |
| 2025-12-04 | 60.23 | 61.39 | 60.23 | 61.19 | +1.124% | 48,056 | +21.621% | |
| 2025-12-03 | 59.51 | 60.56 | 59.51 | 60.51 | +2.265% | 50,118 | +22.988% | |
| 2025-12-02 | 59.48 | 60.00 | 59.05 | 59.17 | -0.504% | 23,859 | +25.773% | |
| 2025-12-01 | 58.04 | 59.49 | 58.01 | 59.47 | +1.885% | 59,186 | +25.139% | |
| 2025-11-28 | 59.01 | 59.01 | 58.20 | 58.37 | -1.034% | 20,223 | +27.497% | |
| 2025-11-26 | 58.95 | 59.35 | 58.60 | 58.98 | -0.355% | 41,027 | +26.178% | |
| 2025-11-25 | 57.95 | 59.71 | 57.68 | 59.19 | +2.600% | 51,439 | +25.731% | |
| 2025-11-24 | 57.17 | 57.69 | 56.07 | 57.69 | +0.470% | 44,169 | +29.000% | |
| 2025-11-21 | 55.58 | 57.60 | 55.58 | 57.42 | +3.515% | 83,557 | +29.606% | |
| 2025-11-20 | 56.60 | 57.00 | 55.34 | 55.47 | -0.680% | 60,024 | +34.163% | |
| 2025-11-19 | 55.39 | 56.06 | 55.17 | 55.85 | +1.031% | 52,967 | +33.250% | |
| 2025-11-18 | 54.81 | 55.49 | 54.81 | 55.28 | +0.582% | 38,106 | +34.624% | |
| 2025-11-17 | 56.76 | 56.99 | 54.76 | 54.96 | -3.171% | 48,766 | +35.408% | |
| 2025-11-14 | 56.67 | 57.13 | 55.70 | 56.76 | 0.000% | 52,408 | +31.113% | |
| 2025-11-13 | 57.30 | 58.00 | 56.41 | 56.76 | -0.942% | 98,939 | +31.113% | |
| 2025-11-12 | 56.40 | 57.93 | 56.40 | 57.30 | +1.255% | 52,006 | +29.878% | |
| 2025-11-11 | 56.86 | 57.21 | 56.24 | 56.59 | -0.615% | 37,865 | +31.507% | |
| 2025-11-10 | 56.20 | 57.45 | 55.22 | 56.94 | +1.461% | 78,012 | +30.699% | |
| 2025-11-07 | 55.05 | 56.19 | 54.56 | 56.12 | +1.135% | 50,246 | +32.609% | |
| 2025-11-06 | 55.43 | 56.16 | 54.80 | 55.49 | -0.234% | 40,895 | +34.114% | |
| 2025-11-05 | 53.84 | 55.65 | 53.72 | 55.62 | +3.556% | 48,805 | +33.801% | |
| 2025-11-04 | 53.35 | 54.14 | 53.25 | 53.71 | +0.224% | 56,279 | +38.559% | |
| 2025-11-03 | 53.04 | 54.05 | 52.45 | 53.59 | +0.506% | 44,107 | +38.869% | |
| 2025-10-31 | 53.83 | 53.99 | 53.19 | 53.32 | -1.605% | 42,561 | +39.572% | |
| 2025-10-30 | 53.59 | 55.76 | 53.59 | 54.19 | +1.384% | 64,412 | +37.332% | |
| 2025-10-29 | 55.89 | 55.89 | 52.93 | 53.45 | -4.927% | 74,718 | +39.233% | |
| 2025-10-28 | 54.43 | 56.29 | 54.23 | 56.22 | +3.128% | 82,736 | +32.373% | |
| 2025-10-27 | 55.49 | 55.49 | 54.45 | 54.52 | -1.402% | 38,180 | +36.513% | |
| 2025-10-24 | 54.99 | 55.72 | 54.57 | 55.29 | +1.561% | 45,755 | +34.599% | |
| 2025-10-23 | 54.88 | 55.23 | 53.93 | 54.44 | -0.747% | 59,496 | +36.701% | |
| 2025-10-22 | 54.49 | 55.45 | 54.45 | 54.85 | +1.031% | 72,733 | +35.679% | |
| 2025-10-21 | 54.20 | 54.50 | 53.84 | 54.29 | +0.203% | 56,731 | +37.079% | |
| 2025-10-20 | 52.06 | 54.20 | 51.63 | 54.18 | +5.081% | 120,147 | +37.357% | |
| 2025-10-17 | 52.10 | 52.48 | 51.21 | 51.56 | -0.251% | 214,911 | +44.337% | |
| 2025-10-16 | 53.43 | 54.30 | 51.29 | 51.69 | -3.671% | 68,083 | +43.974% | |
| 2025-10-15 | 55.01 | 55.01 | 53.24 | 53.66 | -1.883% | 46,299 | +38.688% | |
| 2025-10-14 | 52.86 | 54.76 | 52.60 | 54.69 | +2.975% | 64,359 | +36.076% | |
| 2025-10-13 | 52.84 | 53.11 | 52.15 | 53.11 | +2.037% | 55,120 | +40.124% | |
| 2025-10-10 | 53.86 | 54.56 | 52.05 | 52.05 | -2.856% | 53,160 | +42.978% | |
| 2025-10-09 | 53.64 | 53.64 | 52.87 | 53.58 | -0.149% | 70,476 | +38.895% | |
| 2025-10-08 | 54.00 | 54.02 | 53.42 | 53.66 | -0.371% | 77,439 | +38.688% | |
| 2025-10-07 | 54.43 | 54.96 | 53.84 | 53.86 | -1.265% | 56,970 | +38.173% | |
| 2025-10-06 | 54.95 | 55.33 | 54.09 | 54.55 | +0.276% | 64,533 | +36.425% | |
| 2025-10-03 | 54.79 | 55.34 | 54.28 | 54.40 | -0.238% | 55,762 | +36.801% | |
| 2025-10-02 | 54.97 | 54.97 | 54.23 | 54.53 | -1.196% | 44,704 | +36.475% | |
| 2025-10-01 | 55.84 | 55.84 | 54.60 | 55.19 | -2.215% | 51,672 | +34.843% | Div $0.510 |
| 2025-09-30 | 56.94 | 57.38 | 55.99 | 56.44 | -0.861% | 76,025 | +31.857% | |
| 2025-09-29 | 57.96 | 63.04 | 56.53 | 56.93 | -1.522% | 43,517 | +30.722% | |
| 2025-09-26 | 57.79 | 58.92 | 57.46 | 57.81 | +0.330% | 33,375 | +28.732% | |
| 2025-09-25 | 57.70 | 57.92 | 57.22 | 57.62 | -0.380% | 39,766 | +29.157% | |
| 2025-09-24 | 58.50 | 58.82 | 57.50 | 57.84 | -1.128% | 57,897 | +28.665% | |
| 2025-09-23 | 58.35 | 59.50 | 58.09 | 58.50 | +0.257% | 49,763 | +27.214% | |
| 2025-09-22 | 58.46 | 58.82 | 58.00 | 58.35 | -0.188% | 45,072 | +27.541% | |
| 2025-09-19 | 59.69 | 59.69 | 58.41 | 58.46 | -2.110% | 179,940 | +27.301% | |
| 2025-09-18 | 58.07 | 59.72 | 57.77 | 59.72 | +3.037% | 87,684 | +24.615% | |
| 2025-09-17 | 57.47 | 59.50 | 57.27 | 57.96 | +1.329% | 63,882 | +28.399% | |
| 2025-09-16 | 57.75 | 58.09 | 56.84 | 57.20 | -1.277% | 37,776 | +30.105% | |
| 2025-09-15 | 58.36 | 58.78 | 57.93 | 57.94 | -0.703% | 36,379 | +28.443% | |
| 2025-09-12 | 58.76 | 58.84 | 58.23 | 58.35 | -0.765% | 26,546 | +27.541% | |
| 2025-09-11 | 58.59 | 59.07 | 57.67 | 58.80 | +0.547% | 68,277 | +26.565% | |
| 2025-09-10 | 58.33 | 58.91 | 58.32 | 58.48 | +0.274% | 75,198 | +27.257% | |
| 2025-09-09 | 58.62 | 58.78 | 58.20 | 58.32 | -0.613% | 40,767 | +27.606% | |
| 2025-09-08 | 58.81 | 58.81 | 58.00 | 58.68 | +0.094% | 67,063 | +26.823% | |
| 2025-09-05 | 60.25 | 60.77 | 58.50 | 58.63 | -2.178% | 57,718 | +26.942% | |
| 2025-09-04 | 59.72 | 60.21 | 59.11 | 59.93 | +0.926% | 53,407 | +24.178% | |
| 2025-09-03 | 59.05 | 59.74 | 58.64 | 59.38 | +0.236% | 51,125 | +25.328% | |
| 2025-09-02 | 58.50 | 59.45 | 58.14 | 59.24 | +0.407% | 66,914 | +25.625% | |
| 2025-08-29 | 59.64 | 59.64 | 58.74 | 59.00 | -0.556% | 26,927 | +26.136% | |
| 2025-08-28 | 59.57 | 59.70 | 58.89 | 59.33 | +0.101% | 40,719 | +25.434% | |
| 2025-08-27 | 58.65 | 59.29 | 58.65 | 59.27 | +1.195% | 36,611 | +25.561% | |
| 2025-08-26 | 58.01 | 58.77 | 57.90 | 58.57 | +1.052% | 38,498 | +27.062% | |
| 2025-08-25 | 58.35 | 58.56 | 57.78 | 57.96 | -0.668% | 37,955 | +28.399% | |
| 2025-08-22 | 55.89 | 58.56 | 55.89 | 58.35 | +5.211% | 72,339 | +27.541% | |
| 2025-08-21 | 55.45 | 55.62 | 55.15 | 55.46 | -0.144% | 45,846 | +34.187% | |
| 2025-08-20 | 55.64 | 55.88 | 55.16 | 55.54 | +0.489% | 44,360 | +33.994% | |
| 2025-08-19 | 55.48 | 56.14 | 55.03 | 55.27 | -0.423% | 40,665 | +34.648% | |
| 2025-08-18 | 54.98 | 55.59 | 54.72 | 55.51 | +0.808% | 27,292 | +34.078% | |
| 2025-08-15 | 56.42 | 56.42 | 54.99 | 55.06 | -2.081% | 75,969 | +35.162% | |
| 2025-08-14 | 55.80 | 56.32 | 55.38 | 56.23 | -0.583% | 35,260 | +32.349% | |
| 2025-08-13 | 56.20 | 56.64 | 55.83 | 56.56 | +1.253% | 55,687 | +31.577% | |
| 2025-08-12 | 53.89 | 56.09 | 53.89 | 55.86 | +4.587% | 66,192 | +33.226% | |
| 2025-08-11 | 53.65 | 53.83 | 53.12 | 53.41 | +0.188% | 40,141 | +39.337% | |
| 2025-08-08 | 52.99 | 53.54 | 52.59 | 53.31 | +1.408% | 42,276 | +39.599% | |
| 2025-08-07 | 54.22 | 54.22 | 52.52 | 52.57 | -1.277% | 36,398 | +41.564% | |
| 2025-08-06 | 53.19 | 54.01 | 52.96 | 53.25 | -0.131% | 38,044 | +39.756% | |
| 2025-08-05 | 53.19 | 53.52 | 52.37 | 53.32 | +0.169% | 51,782 | +39.572% | |
| 2025-08-04 | 52.81 | 53.28 | 52.57 | 53.23 | +1.506% | 42,179 | +39.808% | |
| 2025-08-01 | 52.96 | 53.17 | 51.91 | 52.44 | -2.073% | 59,396 | +41.915% | |
| 2025-07-31 | 53.71 | 53.83 | 53.18 | 53.55 | -1.163% | 46,057 | +38.973% | |
| 2025-07-30 | 55.44 | 55.71 | 53.79 | 54.18 | -1.866% | 41,258 | +37.357% | |
| 2025-07-29 | 56.18 | 56.18 | 55.02 | 55.21 | -1.022% | 46,465 | +34.794% | |
| 2025-07-28 | 55.14 | 55.86 | 54.73 | 55.78 | +1.271% | 49,591 | +33.417% | |
| 2025-07-25 | 55.41 | 56.05 | 54.81 | 55.08 | -0.596% | 43,780 | +35.113% | |
| 2025-07-24 | 56.32 | 56.34 | 55.20 | 55.41 | -1.894% | 50,437 | +34.308% | |
| 2025-07-23 | 56.96 | 56.96 | 55.44 | 56.48 | -0.124% | 53,471 | +31.763% | |
| 2025-07-22 | 55.66 | 57.43 | 55.66 | 56.55 | +1.326% | 90,410 | +31.600% | |
| 2025-07-21 | 56.10 | 56.66 | 55.70 | 55.81 | -0.446% | 40,804 | +33.345% | |
| 2025-07-18 | 56.80 | 57.41 | 55.82 | 56.06 | -0.515% | 44,873 | +32.751% | |
| 2025-07-17 | 55.57 | 56.80 | 55.57 | 56.35 | +0.949% | 47,767 | +32.067% | |
| 2025-07-16 | 55.83 | 56.26 | 54.70 | 55.82 | +0.740% | 45,784 | +33.321% | |
| 2025-07-15 | 57.57 | 57.57 | 55.41 | 55.41 | -4.201% | 56,127 | +34.308% | |
| 2025-07-14 | 55.77 | 57.91 | 55.77 | 57.84 | +4.047% | 94,851 | +28.665% | |
| 2025-07-11 | 56.62 | 56.62 | 55.45 | 55.59 | -1.975% | 58,210 | +33.873% | |
| 2025-07-10 | 56.78 | 57.17 | 56.52 | 56.71 | -0.088% | 51,063 | +31.229% | |
| 2025-07-09 | 56.87 | 56.87 | 56.02 | 56.76 | +0.407% | 69,907 | +31.113% | |
| 2025-07-08 | 55.67 | 57.00 | 55.29 | 56.53 | +0.319% | 80,186 | +31.647% | |
| 2025-07-07 | 56.60 | 57.43 | 55.97 | 56.35 | -1.106% | 51,716 | +32.067% | |
| 2025-07-03 | 56.17 | 57.16 | 55.77 | 56.98 | +1.950% | 36,881 | +30.607% | |
| 2025-07-02 | 54.96 | 56.10 | 54.66 | 55.89 | +1.785% | 58,528 | +33.154% | |
| 2025-07-01 | 53.66 | 55.57 | 52.66 | 54.91 | +1.329% | 77,341 | +35.531% | Div $0.510 |
| 2025-06-30 | 54.28 | 54.60 | 53.92 | 54.19 | -0.037% | 68,186 | +37.332% | |
| 2025-06-27 | 54.18 | 54.63 | 53.76 | 54.21 | +0.389% | 124,881 | +37.281% | |
| 2025-06-26 | 52.51 | 54.21 | 51.91 | 54.00 | +3.409% | 51,988 | +37.815% | |
| 2025-06-25 | 52.86 | 52.92 | 51.94 | 52.22 | -1.173% | 88,276 | +42.512% | |
| 2025-06-24 | 53.00 | 53.63 | 52.80 | 52.84 | +0.323% | 45,273 | +40.840% | |
| 2025-06-23 | 50.92 | 52.67 | 50.92 | 52.67 | +3.416% | 60,893 | +41.295% | |
| 2025-06-20 | 51.31 | 51.76 | 50.66 | 50.93 | +0.236% | 81,341 | +46.122% | |
| 2025-06-18 | 50.52 | 51.41 | 49.72 | 50.81 | +0.099% | 39,297 | +46.467% | |
| 2025-06-17 | 50.54 | 50.94 | 50.25 | 50.76 | +0.099% | 50,322 | +46.612% | |
| 2025-06-16 | 51.91 | 52.62 | 50.52 | 50.71 | -0.996% | 62,620 | +46.756% | |
| 2025-06-13 | 52.03 | 52.03 | 51.09 | 51.22 | -2.974% | 50,375 | +45.295% | |
| 2025-06-12 | 52.48 | 52.86 | 51.87 | 52.79 | -0.038% | 42,555 | +40.974% | |
| 2025-06-11 | 53.04 | 53.26 | 52.52 | 52.81 | -0.095% | 47,458 | +40.920% | |
| 2025-06-10 | 52.16 | 52.97 | 52.00 | 52.86 | +1.889% | 32,556 | +40.787% | |
| 2025-06-09 | 51.94 | 52.08 | 51.60 | 51.88 | +0.329% | 34,653 | +43.446% | |
| 2025-06-06 | 51.35 | 51.72 | 51.00 | 51.71 | +2.295% | 32,538 | +43.918% | |
| 2025-06-05 | 50.54 | 51.26 | 49.70 | 50.55 | +0.010% | 38,287 | +47.221% | |
| 2025-06-04 | 51.39 | 51.89 | 50.34 | 50.55 | -1.778% | 50,387 | +47.235% | |
| 2025-06-03 | 51.18 | 51.69 | 50.75 | 51.46 | +0.705% | 50,582 | +44.617% | |
| 2025-06-02 | 51.72 | 51.76 | 50.24 | 51.10 | -1.427% | 61,107 | +45.636% | |
| 2025-05-30 | 51.73 | 52.22 | 51.09 | 51.84 | -0.346% | 55,727 | +43.557% | |
| 2025-05-29 | 51.79 | 52.05 | 51.34 | 52.02 | +0.892% | 37,791 | +43.060% | |
| 2025-05-28 | 51.82 | 51.94 | 51.34 | 51.56 | -0.827% | 34,899 | +44.337% | |
| 2025-05-27 | 51.35 | 52.20 | 50.73 | 51.99 | +2.585% | 33,922 | +43.143% | |
| 2025-05-23 | 49.92 | 50.88 | 49.91 | 50.68 | -0.705% | 42,392 | +46.843% | |
| 2025-05-22 | 51.16 | 51.84 | 50.84 | 51.04 | -0.989% | 52,915 | +45.807% | |
| 2025-05-21 | 52.35 | 52.49 | 51.34 | 51.55 | -2.386% | 55,037 | +44.365% | |
| 2025-05-20 | 52.87 | 53.15 | 51.67 | 52.81 | -0.358% | 51,063 | +40.920% | |
| 2025-05-19 | 52.46 | 53.09 | 52.42 | 53.00 | 0.000% | 40,632 | +40.415% | |
| 2025-05-16 | 53.14 | 53.36 | 52.13 | 53.00 | -0.712% | 48,703 | +40.415% | |
| 2025-05-15 | 53.01 | 53.50 | 52.67 | 53.38 | +0.622% | 50,692 | +39.416% | |
| 2025-05-14 | 53.00 | 53.13 | 52.48 | 53.05 | -0.263% | 52,020 | +40.283% | |
| 2025-05-13 | 52.64 | 53.35 | 52.27 | 53.19 | +1.780% | 53,129 | +39.914% | |
| 2025-05-12 | 52.84 | 53.07 | 51.24 | 52.26 | +2.915% | 58,167 | +42.403% | |
| 2025-05-09 | 51.40 | 51.53 | 50.48 | 50.78 | -0.820% | 40,551 | +46.554% | |
| 2025-05-08 | 50.29 | 51.63 | 50.29 | 51.20 | +2.298% | 50,577 | +45.352% | |
| 2025-05-07 | 50.69 | 51.12 | 49.74 | 50.05 | +0.060% | 47,143 | +48.691% | |
| 2025-05-06 | 50.11 | 50.84 | 49.97 | 50.02 | -1.341% | 48,896 | +48.780% | |
| 2025-05-05 | 50.42 | 51.09 | 49.60 | 50.70 | +0.039% | 36,741 | +46.785% | |
| 2025-05-02 | 50.07 | 50.80 | 49.99 | 50.68 | 0.000% | 47,458 | +46.843% |