Dark

THFF
First Financial Corporation Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:42 PM EDT

79.30USD+0.762%(+0.60)102,164

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:31:30 AM EDT

78.77USD+0.089%(+0.07)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

79.34USD+0.050%(+0.04)14,902

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	78.3500	79.7000	78.3500	79.3400	+0.813%	102,164	0.000%
2026-09-03	79.3600	79.8900	78.4200	78.7000	-0.089%	119,737	+0.813%
2026-09-02	77.8600	79.5250	77.3600	78.7700	+1.691%	127,606	+0.724%
2026-09-01	77.8700	79.0550	77.1450	77.4600	-1.048%	95,635	+2.427%
2026-08-31	79.2800	79.9850	78.0000	78.2800	-1.212%	103,920	+1.354%
2026-08-28	80.1400	80.8500	79.0350	79.2400	-0.327%	74,127	+0.126%
2026-08-27	78.7000	79.9700	78.0400	79.5000	+0.544%	88,306	-0.201%
2026-08-26	79.5700	79.9100	78.9131	79.0700	-0.215%	78,886	+0.341%
2026-08-25	80.2000	80.7100	79.1050	79.2400	-0.465%	81,386	+0.126%
2026-08-24	79.4400	80.4000	79.0500	79.6100	+0.708%	66,603	-0.339%
2026-08-21	79.4500	79.8950	78.2300	79.0500	-0.025%	131,129	+0.367%
2026-08-20	78.6800	79.6100	77.9100	79.0700	+0.317%	76,882	+0.341%
2026-08-19	81.9300	82.3874	78.6100	78.8200	-3.549%	103,425	+0.660%
2026-08-18	81.8100	82.2500	80.8900	81.7200	+0.135%	91,764	-2.912%
2026-08-17	82.0500	84.1700	81.4500	81.6100	-0.548%	99,019	-2.782%
2026-08-14	82.0200	82.7650	81.7500	82.0600	+0.122%	90,076	-3.315%
2026-08-13	81.6700	82.6300	81.5400	81.9600	+0.515%	88,918	-3.197%
2026-08-12	81.5500	82.4394	81.3000	81.5400	+0.246%	64,705	-2.698%
2026-08-11	81.1500	81.9850	80.2813	81.3400	+0.507%	60,321	-2.459%
2026-08-10	80.9000	82.1550	80.3600	80.9300	-0.687%	88,056	-1.965%
2026-08-07	81.8700	82.1700	79.7150	81.4900	-1.176%	131,521	-2.638%
2026-08-06	82.9000	83.8300	82.2800	82.4600	+0.134%	104,460	-3.784%
2026-08-05	83.0900	83.3350	82.2350	82.3500	-0.531%	78,668	-3.655%
2026-08-04	82.4600	83.4450	82.1700	82.7900	+0.242%	78,505	-4.167%
2026-08-03	81.8400	82.9900	81.3450	82.5900	+2.533%	104,512	-3.935%
2026-07-31	80.5300	81.7700	79.9150	80.5500	-0.359%	77,297	-1.502%
2026-07-30	80.4900	82.0300	80.0500	80.8400	+1.405%	127,468	-1.856%
2026-07-29	79.6100	80.9500	79.1500	79.7200	-0.238%	115,299	-0.477%
2026-07-28	78.3300	80.5100	78.3300	79.9100	+2.884%	82,878	-0.713%
2026-07-27	78.0300	78.5000	76.9700	77.6700	+0.206%	64,398	+2.150%
2026-07-24	76.4200	78.2000	75.3175	77.5100	+1.826%	87,914	+2.361%
2026-07-23	74.4900	76.2900	74.0200	76.1200	+0.995%	125,109	+4.230%
2026-07-22	76.5000	76.8000	75.0500	75.3700	-2.257%	133,655	+5.267%
2026-07-21	76.2900	77.1550	75.6450	77.1100	+0.969%	85,767	+2.892%
2026-07-20	76.6400	76.8850	75.8200	76.3700	-0.105%	79,606	+3.889%
2026-07-17	77.4700	77.9700	75.5588	76.4500	-2.188%	86,266	+3.780%
2026-07-16	76.0200	78.3900	76.0200	78.1600	+3.086%	137,931	+1.510%
2026-07-15	74.8100	76.2200	74.5825	75.8200	+1.282%	67,784	+4.643%
2026-07-14	75.5900	76.1750	74.7600	74.8600	-0.900%	136,099	+5.985%
2026-07-13	75.3400	75.9150	74.4950	75.5400	+0.425%	86,243	+5.030%
2026-07-10	75.2700	75.9350	74.6600	75.2200	-0.305%	96,618	+5.477%
2026-07-09	74.3700	75.6700	74.1650	75.4500	+0.950%	154,014	+5.156%
2026-07-08	75.5200	75.9300	74.2100	74.7400	-1.255%	92,814	+6.155%
2026-07-07	77.0300	77.4700	75.6900	75.6900	-1.727%	91,186	+4.822%
2026-07-06	77.0700	78.4400	76.4600	77.0200	0.000%	119,345	+3.012%
2026-07-02	78.2600	78.7400	76.6000	77.0200	-1.484%	158,830	+3.012%
2026-07-01	77.1200	78.6300	76.5200	78.1800	+0.956%	125,414	+1.484%
2026-06-30	77.8000	77.8900	76.3800	77.4400	-0.206%	87,967	+2.454%
2026-06-29	77.3300	77.7900	75.7800	77.6000	-0.077%	109,747	+2.242%
2026-06-26	76.1800	78.3600	75.6350	77.6600	+2.010%	576,377	+2.163%
2026-06-25	75.9800	77.1750	74.7800	76.1300	+0.013%	130,259	+4.216%
2026-06-24	75.3600	76.3200	74.5000	76.1200	+1.331%	145,483	+4.230%
2026-06-23	74.0400	75.4050	74.0400	75.1200	+1.459%	94,890	+5.618%
2026-06-22	73.0700	74.9100	73.0700	74.0400	+1.327%	130,780	+7.158%
2026-06-18	74.0000	74.5000	72.8750	73.0700	+0.261%	206,449	+8.581%
2026-06-17	73.4200	74.2400	72.1200	72.8800	-1.180%	162,937	+8.864%
2026-06-16	74.0100	74.7500	73.0600	73.7500	+0.518%	95,773	+7.580%
2026-06-15	75.3400	75.6050	73.2200	73.3700	-2.147%	108,072	+8.137%
2026-06-12	74.5000	75.5000	74.4000	74.9800	+1.311%	132,251	+5.815%
2026-06-11	74.1300	74.9200	71.0001	74.0100	-0.041%	82,399	+7.202%
2026-06-10	73.4400	74.4350	73.2100	74.0400	+1.731%	110,943	+7.158%
2026-06-09	72.5400	73.9950	72.4500	72.7800	+1.535%	87,307	+9.013%
2026-06-08	71.2000	72.4700	71.1800	71.6800	+0.844%	87,333	+10.686%
2026-06-05	70.6500	72.0150	70.5000	71.0800	+0.609%	119,874	+11.621%
2026-06-04	68.5900	70.9990	68.0200	70.6500	+4.496%	128,172	+12.300%
2026-06-03	69.0500	69.4000	67.4030	67.6100	-2.733%	101,897	+17.350%
2026-06-02	68.1500	69.6300	68.1500	69.5100	+1.682%	65,275	+14.142%
2026-06-01	68.9800	69.2200	67.7300	68.3600	-1.185%	66,380	+16.062%
2026-05-29	69.1600	69.5550	68.5800	69.1800	+0.029%	58,115	+14.686%
2026-05-28	68.9000	69.2700	68.0700	69.1600	+0.087%	55,988	+14.719%
2026-05-27	69.8800	70.1000	68.5500	69.1000	-0.847%	44,645	+14.819%
2026-05-26	69.1400	70.2900	68.8800	69.6900	+1.619%	77,019	+13.847%
2026-05-22	69.4100	70.1000	68.4600	68.5800	-1.082%	61,571	+15.690%
2026-05-21	67.7100	69.4200	67.4100	69.3300	+1.672%	107,262	+14.438%
2026-05-20	66.3700	68.3500	66.3700	68.1900	+2.897%	105,707	+16.351%
2026-05-19	66.4100	66.9700	65.8200	66.2700	-0.808%	69,174	+19.722%
2026-05-18	65.4300	66.9800	65.4300	66.8100	+2.406%	65,978	+18.755%
2026-05-15	65.9100	65.9100	64.7900	65.2400	-1.346%	62,217	+21.613%
2026-05-14	66.3600	67.1400	65.9400	66.1300	+0.410%	50,863	+19.976%
2026-05-13	66.0500	66.3700	65.4550	65.8600	-0.843%	71,289	+20.468%
2026-05-12	66.7600	66.9900	65.0950	66.4200	-0.360%	66,297	+19.452%
2026-05-11	67.7500	67.7500	66.5500	66.6600	-1.754%	76,029	+19.022%
2026-05-08	67.6800	68.1100	67.4900	67.8500	+0.251%	53,400	+16.934%
2026-05-07	67.5400	68.1400	67.2550	67.6800	+0.430%	88,216	+17.228%
2026-05-06	67.8400	68.3850	67.1600	67.3900	+0.268%	75,876	+17.733%
2026-05-05	65.9200	67.4600	65.8500	67.2100	+2.650%	50,908	+18.048%
2026-05-04	65.7000	66.2250	64.7000	65.4750	-0.931%	61,216	+21.176%
2026-05-01	65.6900	66.7650	64.0200	66.0900	+0.640%	54,047	+20.048%
2026-04-30	64.4900	67.9700	64.3700	65.6700	+1.124%	91,671	+20.816%
2026-04-29	67.0900	67.6150	64.5400	64.9400	-3.736%	77,692	+22.174%
2026-04-28	67.2300	68.5800	67.1900	67.4600	+0.762%	101,115	+17.610%
2026-04-27	66.4300	67.3150	66.4300	66.9500	+0.950%	75,742	+18.506%
2026-04-24	65.9700	66.8650	65.0400	66.3200	+0.166%	130,230	+19.632%
2026-04-23	65.6900	66.4700	65.6900	66.2100	+0.945%	46,271	+19.831%
2026-04-22	66.0400	66.6350	65.2400	65.5900	-0.243%	100,973	+20.964%
2026-04-21	67.3600	67.7400	65.5600	65.7500	-2.463%	35,818	+20.669%
2026-04-20	67.3400	68.0600	67.0800	67.4100	-0.148%	50,577	+17.698%
2026-04-17	66.7500	69.0600	66.7500	67.5100	+2.474%	106,434	+17.523%
2026-04-16	66.0500	66.2300	65.7210	65.8800	-0.813%	80,269	+20.431%
2026-04-15	66.6900	66.7900	65.7650	66.4200	-0.479%	58,862	+19.452%
2026-04-14	66.6100	67.3500	65.8500	66.7400	0.000%	76,691	+18.879%
2026-04-13	66.5800	67.0100	65.9101	66.7400	-0.165%	63,645	+18.879%
2026-04-10	67.4400	67.4400	66.2200	66.8500	-0.948%	72,563	+18.684%
2026-04-09	66.3100	67.7100	65.7400	67.4900	+1.611%	123,368	+17.558%
2026-04-08	65.8200	66.8488	64.7125	66.4200	+3.201%	184,772	+19.452%
2026-04-07	63.6800	64.5900	63.2050	64.3600	+0.453%	72,174	+23.275%
2026-04-06	63.5600	64.7900	63.2950	64.0700	+0.203%	78,288	+23.833%
2026-04-02	62.5200	64.0600	62.3100	63.9400	+0.772%	85,569	+24.085%
2026-04-01	62.9200	64.1600	62.3000	63.4500	+0.396%	84,002	+25.043%
2026-03-31	63.4900	63.9400	62.6200	63.2000	+0.894%	140,499	+25.538%
2026-03-30	62.3200	62.8398	61.8300	62.6400	+1.146%	49,062	+26.660%
2026-03-27	62.3900	62.5700	61.7800	61.9300	-1.464%	79,196	+28.112%
2026-03-26	62.2000	63.0600	62.1000	62.8500	+0.528%	63,201	+26.237%
2026-03-25	62.7800	63.1200	62.2400	62.5200	+0.241%	52,415	+26.903%
2026-03-24	61.9100	63.3300	61.9100	62.3700	-0.383%	61,159	+27.209%
2026-03-23	61.9900	63.8200	61.1800	62.6100	+3.505%	132,433	+26.721%
2026-03-20	61.0700	61.0700	59.6500	60.4900	-0.787%	279,211	+31.162%
2026-03-19	59.6300	61.2950	59.5850	60.9700	+1.052%	100,352	+30.130%
2026-03-18	60.9800	61.0650	59.9201	60.3350	-2.022%	57,579	+31.499%
2026-03-17	61.8400	62.3600	60.9800	61.5800	+0.195%	98,686	+28.841%
2026-03-16	61.4600	62.0900	61.2300	61.4600	+0.787%	70,603	+29.092%
2026-03-13	60.5200	61.2250	60.3942	60.9800	-0.829%	48,553	+30.108%
2026-03-12	60.2500	61.4900	59.7200	61.4900	+0.754%	62,555	+29.029%
2026-03-11	61.3300	61.8500	60.4701	61.0300	-1.342%	51,128	+30.002%
2026-03-10	61.7700	63.0200	60.7200	61.8600	-0.065%	59,361	+28.257%
2026-03-09	60.8300	62.2100	59.5200	61.9000	+0.194%	83,680	+28.174%
2026-03-06	61.5000	61.9500	60.0500	61.7800	-1.749%	81,490	+28.423%
2026-03-05	63.9300	64.0150	62.0100	62.8800	-2.436%	76,472	+26.177%
2026-03-04	64.7400	65.1300	64.1778	64.4500	+0.358%	62,184	+23.103%
2026-03-03	63.2000	64.3800	62.8300	64.2200	-0.895%	77,658	+23.544%
2026-03-02	62.5000	64.8800	62.2600	64.8000	+2.273%	85,581	+22.438%
2026-02-27	64.6200	65.2700	62.9650	63.3600	-3.547%	87,797	+25.221%
2026-02-26	66.0600	66.8600	64.7900	65.6900	-0.455%	58,056	+20.779%
2026-02-25	65.2400	66.0890	64.6500	65.9900	+1.931%	49,419	+20.230%
2026-02-24	64.1800	64.7400	63.5200	64.7400	+0.794%	76,311	+22.552%
2026-02-23	67.1400	67.1400	63.6400	64.2300	-4.177%	64,553	+23.525%
2026-02-20	66.1000	67.0300	65.2200	67.0300	+1.668%	108,389	+18.365%
2026-02-19	66.1900	66.8350	65.4100	65.9300	-1.051%	57,764	+20.340%
2026-02-18	67.5600	68.9700	66.4200	66.6300	-1.813%	68,167	+19.075%
2026-02-17	67.0900	68.2300	66.8550	67.8600	+1.344%	54,897	+16.917%
2026-02-13	66.5700	67.0300	65.5500	66.9600	+0.950%	55,743	+18.489%
2026-02-12	66.5500	66.6400	64.8000	66.3300	+0.637%	75,662	+19.614%
2026-02-11	66.9600	67.6500	65.6500	65.9100	-0.991%	88,507	+20.376%
2026-02-10	67.4200	67.8025	65.5300	66.5700	-1.173%	315,609	+19.183%
2026-02-09	67.5300	68.5700	67.3600	67.3600	-0.693%	69,591	+17.785%
2026-02-06	68.7500	69.1900	67.5600	67.8300	-0.353%	69,450	+16.969%
2026-02-05	67.4500	68.5100	67.2900	68.0700	+0.561%	57,799	+16.556%
2026-02-04	67.2500	69.2100	67.2500	67.6900	+1.499%	76,845	+17.211%
2026-02-03	65.6900	66.9500	65.5600	66.6900	+1.214%	134,050	+18.968%
2026-02-02	65.0900	66.5550	64.9400	65.8900	+1.120%	93,218	+20.413%
2026-01-30	63.9600	65.3900	63.8000	65.1600	+2.292%	125,243	+21.762%
2026-01-29	62.5800	63.8150	62.5800	63.7000	+1.953%	124,820	+24.553%
2026-01-28	63.3900	63.4000	62.4800	62.4800	-1.451%	54,649	+26.985%
2026-01-27	62.9800	63.9500	62.9500	63.4000	+1.052%	44,551	+25.142%
2026-01-26	62.4700	63.5550	61.9800	62.7400	+0.192%	53,010	+26.458%
2026-01-23	64.9200	64.9200	62.4100	62.6200	-4.192%	81,631	+26.701%
2026-01-22	65.8200	66.6099	64.9300	65.3600	-0.411%	66,226	+21.389%
2026-01-21	62.1500	65.6900	62.1500	65.6300	+6.197%	65,156	+20.890%
2026-01-20	62.0000	62.5000	61.6900	61.8000	-1.514%	39,273	+28.382%
2026-01-16	63.0100	63.2500	62.6500	62.7500	-0.712%	35,323	+26.438%
2026-01-15	61.8400	63.4900	61.8200	63.2000	+2.084%	58,527	+25.538%
2026-01-14	60.8500	61.9563	60.5000	61.9100	+1.909%	54,149	+28.154%
2026-01-13	60.9200	61.4250	60.5050	60.7500	-0.491%	30,604	+30.601%
2026-01-12	61.3300	61.6600	60.7600	61.0500	-1.021%	31,414	+29.959%
2026-01-09	62.6500	62.8400	61.5400	61.6800	-1.533%	33,642	+28.632%
2026-01-08	60.2600	62.8400	60.2600	62.6400	+3.709%	64,853	+26.660%
2026-01-07	60.8700	61.8700	59.8200	60.4000	-0.837%	50,013	+31.358%
2026-01-06	60.5900	60.9100	60.0300	60.9100	+0.049%	50,828	+30.258%
2026-01-05	59.3600	61.6100	59.3600	60.8800	+2.285%	56,482	+30.322%
2026-01-02	59.9900	60.0100	59.0242	59.5200	-1.490%	69,926	+33.300%
2025-12-31	61.1300	61.2500	60.2100	60.4200	-0.739%	50,999	+31.314%
2025-12-30	61.8400	62.4100	60.8100	60.8700	-1.201%	38,070	+30.343%
2025-12-29	62.0500	62.6000	61.4500	61.6100	-0.661%	53,474	+28.778%
2025-12-26	62.7300	63.0500	61.8500	62.0200	-0.863%	37,637	+27.926%
2025-12-24	62.7300	63.2400	62.3300	62.5600	+0.272%	23,001	+26.822%
2025-12-23	62.8200	63.7800	62.3400	62.3900	-1.406%	64,131	+27.168%
2025-12-22	64.0000	64.7000	63.0600	63.2800	-1.156%	54,798	+25.379%
2025-12-19	65.2600	65.5000	63.3700	64.0200	-2.364%	129,175	+23.930%
2025-12-18	64.8500	65.7900	64.5000	65.5700	+1.912%	59,284	+21.000%
2025-12-17	64.5900	65.3600	64.2700	64.3400	-0.556%	49,897	+23.314%
2025-12-16	65.2700	65.6877	64.4701	64.7000	-0.477%	81,406	+22.628%
2025-12-15	64.6400	65.0800	64.3000	65.0100	+1.356%	67,132	+22.043%
2025-12-12	64.4800	64.4800	63.3600	64.1400	-0.062%	75,703	+23.698%
2025-12-11	64.0100	65.0000	63.9100	64.1800	+0.047%	60,722	+23.621%
2025-12-10	62.0200	64.5650	61.9850	64.1500	+3.752%	86,684	+23.679%
2025-12-09	61.4200	62.3500	61.4200	61.8300	+1.095%	58,054	+28.320%
2025-12-08	60.8300	61.2400	60.5900	61.1600	+1.225%	56,228	+29.725%
2025-12-05	60.8300	61.4400	60.3000	60.4200	-1.258%	35,437	+31.314%
2025-12-04	60.2300	61.3900	60.2300	61.1900	+1.124%	48,056	+29.662%
2025-12-03	59.5100	60.5600	59.5100	60.5100	+2.265%	50,118	+31.119%
2025-12-02	59.4800	60.0000	59.0550	59.1700	-0.504%	23,859	+34.088%
2025-12-01	58.0400	59.4900	58.0100	59.4700	+1.885%	59,186	+33.412%
2025-11-28	59.0092	59.0092	58.2000	58.3700	-1.034%	20,223	+35.926%
2025-11-26	58.9500	59.3499	58.6000	58.9800	-0.355%	41,027	+34.520%
2025-11-25	57.9500	59.7100	57.6840	59.1900	+2.600%	51,439	+34.043%
2025-11-24	57.1700	57.6900	56.0700	57.6900	+0.470%	44,169	+37.528%
2025-11-21	55.5800	57.6000	55.5800	57.4200	+3.515%	83,557	+38.175%
2025-11-20	56.6000	57.0000	55.3400	55.4700	-0.680%	60,024	+43.032%
2025-11-19	55.3900	56.0599	55.1686	55.8500	+1.031%	52,967	+42.059%
2025-11-18	54.8100	55.4900	54.8100	55.2800	+0.582%	38,106	+43.524%
2025-11-17	56.7600	56.9900	54.7590	54.9600	-3.171%	48,766	+44.360%
2025-11-14	56.6700	57.1250	55.6963	56.7600	0.000%	52,408	+39.782%
2025-11-13	57.3000	58.0000	56.4100	56.7600	-0.942%	98,939	+39.782%
2025-11-12	56.4000	57.9300	56.4000	57.3000	+1.255%	52,006	+38.464%
2025-11-11	56.8600	57.2100	56.2435	56.5900	-0.615%	37,865	+40.201%
2025-11-10	56.2000	57.4500	55.2200	56.9400	+1.461%	78,012	+39.340%
2025-11-07	55.0500	56.1900	54.5600	56.1200	+1.135%	50,246	+41.376%
2025-11-06	55.4300	56.1550	54.7970	55.4900	-0.234%	40,895	+42.981%
2025-11-05	53.8400	55.6500	53.7200	55.6200	+3.556%	48,805	+42.647%
2025-11-04	53.3500	54.1400	53.2501	53.7100	+0.224%	56,279	+47.719%
2025-11-03	53.0400	54.0500	52.4500	53.5900	+0.506%	44,107	+48.050%
2025-10-31	53.8300	53.9950	53.1900	53.3200	-1.605%	42,561	+48.800%
2025-10-30	53.5900	55.7600	53.5900	54.1900	+1.384%	64,412	+46.411%
2025-10-29	55.8900	55.8900	52.9300	53.4500	-4.927%	74,718	+48.438%
2025-10-28	54.4300	56.2900	54.2250	56.2200	+3.128%	82,736	+41.124%
2025-10-27	55.4900	55.4900	54.4500	54.5150	-1.402%	38,180	+45.538%
2025-10-24	54.9900	55.7150	54.5700	55.2900	+1.561%	45,755	+43.498%
2025-10-23	54.8800	55.2300	53.9300	54.4400	-0.747%	59,496	+45.738%
2025-10-22	54.4900	55.4550	54.4450	54.8500	+1.031%	72,733	+44.649%
2025-10-21	54.2000	54.5000	53.8400	54.2900	+0.203%	56,731	+46.141%
2025-10-20	52.0600	54.2000	51.6300	54.1800	+5.081%	120,147	+46.438%
2025-10-17	52.1000	52.4776	51.2100	51.5600	-0.251%	214,911	+53.879%
2025-10-16	53.4300	54.3000	51.2900	51.6900	-3.671%	68,083	+53.492%
2025-10-15	55.0100	55.0100	53.2450	53.6600	-1.883%	46,299	+47.857%
2025-10-14	52.8600	54.7600	52.6000	54.6900	+2.975%	64,359	+45.072%
2025-10-13	52.8400	53.1100	52.1500	53.1100	+2.037%	55,120	+49.388%
2025-10-10	53.8600	54.5600	52.0500	52.0500	-2.856%	53,160	+52.430%
2025-10-09	53.6400	53.6400	52.8700	53.5800	-0.149%	70,476	+48.078%
2025-10-08	54.0000	54.0200	53.4200	53.6600	-0.371%	77,439	+47.857%
2025-10-07	54.4300	54.9600	53.8400	53.8600	-1.265%	56,970	+47.308%
2025-10-06	54.9500	55.3300	54.0900	54.5500	+0.276%	64,533	+45.445%
2025-10-03	54.7900	55.3350	54.2800	54.4000	-0.238%	55,762	+45.846%
2025-10-02	54.9700	54.9700	54.2300	54.5300	-1.196%	44,704	+45.498%
2025-10-01	55.8400	55.8400	54.5960	55.1900	-2.215%	51,672	+43.758%
2025-09-30	56.9400	57.3776	55.9900	56.4400	-0.861%	76,025	+40.574%
2025-09-29	57.9600	63.0400	56.5300	56.9300	-1.522%	43,517	+39.364%
2025-09-26	57.7900	58.9200	57.4600	57.8100	+0.330%	33,375	+37.243%
2025-09-25	57.7000	57.9200	57.2200	57.6200	-0.380%	39,766	+37.695%
2025-09-24	58.5000	58.8200	57.5000	57.8400	-1.128%	57,897	+37.172%
2025-09-23	58.3500	59.5000	58.0900	58.5000	+0.257%	49,763	+35.624%
2025-09-22	58.4600	58.8200	58.0000	58.3500	-0.188%	45,072	+35.973%
2025-09-19	59.6900	59.6900	58.4091	58.4600	-2.110%	179,940	+35.717%
2025-09-18	58.0700	59.7200	57.7700	59.7200	+3.037%	87,684	+32.853%
2025-09-17	57.4700	59.5000	57.2700	57.9600	+1.329%	63,882	+36.888%
2025-09-16	57.7500	58.0900	56.8350	57.2000	-1.277%	37,776	+38.706%
2025-09-15	58.3600	58.7850	57.9300	57.9400	-0.703%	36,379	+36.935%
2025-09-12	58.7600	58.8392	58.2250	58.3500	-0.765%	26,546	+35.973%
2025-09-11	58.5900	59.0700	57.6700	58.8000	+0.547%	68,277	+34.932%
2025-09-10	58.3300	58.9100	58.3200	58.4800	+0.274%	75,198	+35.670%
2025-09-09	58.6200	58.7850	58.2000	58.3200	-0.613%	40,767	+36.043%
2025-09-08	58.8100	58.8100	58.0000	58.6800	+0.094%	67,063	+35.208%
2025-09-05	60.2500	60.7700	58.5000	58.6250	-2.178%	57,718	+35.335%
2025-09-04	59.7200	60.2100	59.1100	59.9300	+0.926%	53,407	+32.388%
2025-09-03	59.0500	59.7400	58.6400	59.3800	+0.236%	51,125	+33.614%
2025-09-02	58.5000	59.4500	58.1400	59.2400	+0.407%	66,914	+33.930%
2025-08-29	59.6400	59.6400	58.7400	59.0000	-0.556%	26,927	+34.475%
2025-08-28	59.5700	59.7000	58.8900	59.3300	+0.101%	40,719	+33.727%
2025-08-27	58.6500	59.2900	58.6500	59.2700	+1.195%	36,611	+33.862%
2025-08-26	58.0100	58.7700	57.9000	58.5700	+1.052%	38,498	+35.462%
2025-08-25	58.3500	58.5600	57.7800	57.9600	-0.668%	37,955	+36.888%
2025-08-22	55.8900	58.5650	55.8900	58.3500	+5.211%	72,339	+35.973%
2025-08-21	55.4500	55.6159	55.1450	55.4600	-0.144%	45,846	+43.058%
2025-08-20	55.6400	55.8800	55.1601	55.5400	+0.489%	44,360	+42.852%
2025-08-19	55.4800	56.1400	55.0300	55.2700	-0.423%	40,665	+43.550%
2025-08-18	54.9800	55.5900	54.7200	55.5050	+0.808%	27,292	+42.942%
2025-08-15	56.4200	56.4200	54.9900	55.0600	-2.081%	75,969	+44.097%
2025-08-14	55.8000	56.3200	55.3800	56.2300	-0.583%	35,260	+41.099%
2025-08-13	56.2000	56.6400	55.8301	56.5600	+1.253%	55,687	+40.276%
2025-08-12	53.8900	56.0900	53.8900	55.8600	+4.587%	66,192	+42.034%
2025-08-11	53.6500	53.8300	53.1242	53.4100	+0.188%	40,141	+48.549%
2025-08-08	52.9900	53.5400	52.5900	53.3100	+1.408%	42,276	+48.828%
2025-08-07	54.2200	54.2200	52.5200	52.5700	-1.277%	36,398	+50.923%
2025-08-06	53.1900	54.0100	52.9600	53.2500	-0.131%	38,044	+48.995%
2025-08-05	53.1900	53.5199	52.3700	53.3200	+0.169%	51,782	+48.800%
2025-08-04	52.8100	53.2850	52.5700	53.2300	+1.506%	42,179	+49.051%
2025-08-01	52.9600	53.1667	51.9150	52.4400	-2.073%	59,396	+51.297%
2025-07-31	53.7100	53.8300	53.1842	53.5500	-1.163%	46,057	+48.161%
2025-07-30	55.4400	55.7100	53.7900	54.1800	-1.866%	41,258	+46.438%
2025-07-29	56.1800	56.1800	55.0150	55.2100	-1.022%	46,465	+43.706%
2025-07-28	55.1400	55.8600	54.7300	55.7800	+1.271%	49,591	+42.237%
2025-07-25	55.4100	56.0450	54.8100	55.0800	-0.596%	43,780	+44.045%
2025-07-24	56.3200	56.3400	55.1950	55.4100	-1.894%	50,437	+43.187%
2025-07-23	56.9600	56.9600	55.4350	56.4800	-0.124%	53,471	+40.475%
2025-07-22	55.6600	57.4300	55.6600	56.5500	+1.326%	90,410	+40.301%
2025-07-21	56.1000	56.6650	55.7000	55.8100	-0.446%	40,804	+42.161%
2025-07-18	56.8000	57.4099	55.8201	56.0600	-0.515%	44,873	+41.527%
2025-07-17	55.5700	56.7950	55.5700	56.3500	+0.949%	47,767	+40.799%
2025-07-16	55.8300	56.2600	54.7000	55.8200	+0.740%	45,784	+42.135%
2025-07-15	57.5700	57.5700	55.4100	55.4100	-4.201%	56,127	+43.187%
2025-07-14	55.7700	57.9100	55.7700	57.8400	+4.047%	94,851	+37.172%
2025-07-11	56.6200	56.6200	55.4500	55.5900	-1.975%	58,210	+42.724%
2025-07-10	56.7800	57.1750	56.5150	56.7100	-0.088%	51,063	+39.905%
2025-07-09	56.8700	56.8700	56.0250	56.7600	+0.407%	69,907	+39.782%
2025-07-08	55.6700	57.0000	55.2904	56.5300	+0.319%	80,186	+40.350%
2025-07-07	56.6000	57.4300	55.9700	56.3500	-1.106%	51,716	+40.799%
2025-07-03	56.1700	57.1600	55.7700	56.9800	+1.950%	36,881	+39.242%
2025-07-02	54.9600	56.1000	54.6600	55.8900	+1.785%	58,528	+41.957%
2025-07-01	53.6600	55.5700	52.6649	54.9100	+1.329%	77,341	+44.491%
2025-06-30	54.2800	54.6000	53.9200	54.1900	-0.037%	68,186	+46.411%
2025-06-27	54.1800	54.6300	53.7550	54.2100	+0.389%	124,881	+46.357%
2025-06-26	52.5100	54.2100	51.9100	54.0000	+3.409%	51,988	+46.926%
2025-06-25	52.8600	52.9214	51.9400	52.2200	-1.173%	88,276	+51.934%
2025-06-24	53.0000	53.6250	52.8000	52.8400	+0.323%	45,273	+50.151%
2025-06-23	50.9200	52.6700	50.9200	52.6700	+3.416%	60,893	+50.636%
2025-06-20	51.3100	51.7600	50.6650	50.9300	+0.236%	81,341	+55.782%
2025-06-18	50.5200	51.4100	49.7200	50.8100	+0.099%	39,297	+56.150%
2025-06-17	50.5400	50.9400	50.2500	50.7600	+0.099%	50,322	+56.304%
2025-06-16	51.9100	52.6200	50.5200	50.7100	-0.996%	62,620	+56.458%
2025-06-13	52.0300	52.0300	51.0900	51.2200	-2.974%	50,375	+54.900%
2025-06-12	52.4800	52.8600	51.8650	52.7900	-0.038%	42,555	+50.294%
2025-06-11	53.0400	53.2600	52.5250	52.8100	-0.095%	47,458	+50.237%
2025-06-10	52.1600	52.9700	52.0000	52.8600	+1.889%	32,556	+50.095%
2025-06-09	51.9400	52.0791	51.6000	51.8800	+0.329%	34,653	+52.930%
2025-06-06	51.3500	51.7200	51.0000	51.7100	+2.295%	32,538	+53.433%
2025-06-05	50.5400	51.2600	49.7000	50.5500	+0.010%	38,287	+56.954%
2025-06-04	51.3900	51.8900	50.3400	50.5450	-1.778%	50,387	+56.969%
2025-06-03	51.1800	51.6900	50.7500	51.4600	+0.705%	50,582	+54.178%
2025-06-02	51.7200	51.7600	50.2376	51.1000	-1.427%	61,107	+55.264%
2025-05-30	51.7300	52.2200	51.0850	51.8400	-0.346%	55,727	+53.048%
2025-05-29	51.7900	52.0550	51.3400	52.0200	+0.892%	37,791	+52.518%
2025-05-28	51.8200	51.9350	51.3400	51.5600	-0.827%	34,899	+53.879%
2025-05-27	51.3500	52.2050	50.7272	51.9900	+2.585%	33,922	+52.606%
2025-05-23	49.9200	50.8800	49.9100	50.6800	-0.705%	42,392	+56.551%
2025-05-22	51.1600	51.8414	50.8400	51.0400	-0.989%	52,915	+55.447%
2025-05-21	52.3500	52.4900	51.3418	51.5500	-2.386%	55,037	+53.909%
2025-05-20	52.8700	53.1500	51.6701	52.8100	-0.358%	51,063	+50.237%
2025-05-19	52.4600	53.0900	52.4200	53.0000	0.000%	40,632	+49.698%
2025-05-16	53.1400	53.3600	52.1250	53.0000	-0.712%	48,703	+49.698%
2025-05-15	53.0100	53.5000	52.6750	53.3800	+0.622%	50,692	+48.632%
2025-05-14	53.0000	53.1300	52.4800	53.0500	-0.263%	52,020	+49.557%
2025-05-13	52.6400	53.3550	52.2650	53.1900	+1.780%	53,129	+49.163%
2025-05-12	52.8400	53.0700	51.2400	52.2600	+2.915%	58,167	+51.818%
2025-05-09	51.4000	51.5350	50.4850	50.7800	-0.820%	40,551	+56.243%
2025-05-08	50.2900	51.6350	50.2900	51.2000	+2.298%	50,577	+54.961%
2025-05-07	50.6900	51.1200	49.7450	50.0500	+0.060%	47,143	+58.521%
2025-05-06	50.1100	50.8400	49.9700	50.0200	-1.341%	48,896	+58.617%
2025-05-05	50.4200	51.0900	49.6019	50.7000	+0.039%	36,741	+56.489%
2025-05-02	50.0700	50.7999	49.9950	50.6800	+2.487%	47,458	+56.551%
2025-05-01	49.5500	50.1400	48.6550	49.4500	+0.101%	53,317	+60.445%
2025-04-30	49.0200	49.9774	46.1500	49.4000	-1.318%	71,334	+60.607%
2025-04-29	49.3600	50.0650	48.9950	50.0600	+1.789%	77,221	+58.490%
2025-04-28	47.6500	49.2700	47.6500	49.1800	+3.953%	63,756	+61.326%
2025-04-25	47.8700	47.8700	47.1200	47.3100	-1.417%	39,789	+67.702%
2025-04-24	47.9800	48.2600	46.9400	47.9900	-0.806%	75,543	+65.326%
2025-04-23	47.5000	49.2800	47.5000	48.3800	+4.605%	95,269	+63.993%
2025-04-22	43.7600	46.4100	43.7600	46.2500	+5.449%	78,867	+71.546%
2025-04-21	43.9900	44.2575	43.6103	43.8600	-1.016%	52,561	+80.894%
2025-04-17	43.9100	44.8450	43.7659	44.3100	+0.934%	65,790	+79.057%
2025-04-16	43.9300	44.0700	43.5577	43.9000	-0.476%	67,948	+80.729%
2025-04-15	43.8500	44.8754	42.7900	44.1100	+2.438%	73,100	+79.869%
2025-04-14	43.1600	43.4585	42.2200	43.0600	+0.796%	62,414	+84.255%
2025-04-11	42.6600	44.2200	42.0500	42.7200	-1.042%	66,616	+85.721%
2025-04-10	44.4000	44.4000	42.4800	43.1700	-4.512%	69,359	+83.785%
2025-04-09	42.8100	46.5500	42.0500	45.2100	+4.171%	126,864	+75.492%
2025-04-08	45.3000	45.4700	42.9100	43.4000	-1.184%	68,885	+82.811%
2025-04-07	42.3600	45.5900	42.2400	43.9200	+0.114%	118,212	+80.647%
2025-04-04	43.3800	44.3200	42.4500	43.8700	-2.641%	96,029	+80.853%
2025-04-03	46.7800	46.9800	45.0200	45.0600	-7.758%	82,177	+76.076%
2025-04-02	47.7400	48.8800	46.8750	48.8500	+0.432%	61,696	+62.416%
2025-04-01	48.4900	48.6700	47.6200	48.6400	-0.694%	65,440	+63.117%
2025-03-31	48.6300	49.2800	48.0500	48.9800	-0.224%	74,699	+61.984%
2025-03-28	50.1800	50.1800	48.8650	49.0900	-2.114%	34,852	+61.622%
2025-03-27	50.1300	50.3900	49.7800	50.1500	+0.400%	40,575	+58.205%
2025-03-26	50.2700	50.6050	49.6900	49.9500	-0.220%	52,772	+58.839%
2025-03-25	50.6700	50.7850	49.9300	50.0600	-1.301%	55,526	+58.490%
2025-03-24	49.8500	50.7650	49.4000	50.7200	+2.776%	71,911	+56.427%
2025-03-21	49.5500	50.4800	48.5700	49.3500	-1.399%	764,190	+60.770%
2025-03-20	50.1200	51.1200	50.0300	50.0500	-1.165%	59,084	+58.521%
2025-03-19	50.0200	51.1750	49.5700	50.6400	+1.646%	60,815	+56.675%
2025-03-18	49.6800	50.2400	49.5250	49.8200	+0.322%	54,991	+59.253%