Dark

FAF
First American Financial Corporation
stock NYSE

Market Open

Jul 27, 2026 9:40:05 AM EDT

76.35USD+1.624%(+1.22)20,952

71.15Bid 80.97Ask 9.82Spread

Pre-market

0.00USD-100.000%(-68.96)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

75.13USD+0.040%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	75.7500	76.4200	75.750000	76.3500	+1.624%	20,952	0.000%
2026-07-24	70.9600	75.9550	70.620000	75.1300	+8.947%	1,492,375	+1.624%
2026-07-23	72.0300	72.0600	68.660000	68.9600	-2.212%	1,244,655	+10.716%
2026-07-22	71.2700	71.5100	69.990000	70.5200	-1.577%	880,780	+8.267%
2026-07-21	72.0700	72.2000	70.730000	71.6500	-0.112%	683,232	+6.560%
2026-07-20	72.9100	73.3200	71.520000	71.7300	-1.780%	811,064	+6.441%
2026-07-17	72.4000	73.5000	71.980000	73.0300	+1.416%	824,694	+4.546%
2026-07-16	69.4900	72.0650	69.110000	72.0100	+3.507%	806,236	+6.027%
2026-07-15	69.2600	70.4900	68.610000	69.5700	-0.272%	636,782	+9.746%
2026-07-14	70.2000	70.7600	69.700000	69.7600	-0.428%	580,525	+9.447%
2026-07-13	69.6500	70.8700	69.310000	70.0600	+1.082%	622,566	+8.978%
2026-07-10	70.2600	70.8200	69.240000	69.3100	-1.352%	700,734	+10.157%
2026-07-09	70.2300	70.6500	69.640000	70.2600	+0.343%	796,010	+8.668%
2026-07-08	71.2400	71.3000	69.710000	70.0200	-1.450%	817,923	+9.040%
2026-07-07	70.8200	71.9300	70.170000	71.0500	+1.370%	663,408	+7.460%
2026-07-06	69.4700	70.2000	68.880000	70.0900	+0.878%	770,541	+8.931%
2026-07-02	70.2500	70.5900	68.660000	69.4800	-1.391%	1,051,188	+9.888%
2026-07-01	68.6800	70.9000	67.500000	70.4600	+2.726%	1,225,979	+8.359%
2026-06-30	68.4500	69.3500	67.790000	68.5900	-0.276%	1,162,306	+11.314%
2026-06-29	66.8900	68.9300	66.800000	68.7800	+2.565%	1,474,308	+11.006%
2026-06-26	66.0700	67.1100	65.080000	67.0600	+2.523%	1,353,598	+13.853%
2026-06-25	66.8100	67.4100	65.325000	65.4100	-2.736%	999,826	+16.725%
2026-06-24	69.4400	69.4400	66.770000	67.2500	-3.154%	1,934,757	+13.532%
2026-06-23	68.5900	69.7050	68.590000	69.4400	+1.699%	846,616	+9.951%
2026-06-22	68.5000	69.8400	67.940000	68.2800	-0.510%	1,294,752	+11.819%
2026-06-18	68.0900	69.0900	68.062500	68.6300	+1.254%	1,801,940	+11.249%
2026-06-17	67.7100	70.2100	67.710000	67.7800	-0.059%	1,117,871	+12.644%
2026-06-16	67.2000	68.3600	66.305000	67.8200	+2.262%	859,416	+12.577%
2026-06-15	66.2400	66.9100	65.970000	66.3200	+0.882%	722,337	+15.124%
2026-06-12	64.6500	66.4850	64.375000	65.7400	+1.388%	1,097,552	+16.139%
2026-06-11	66.6200	66.6300	64.580000	64.8400	-1.951%	1,393,448	+17.751%
2026-06-10	66.8300	67.2450	66.080000	66.1300	-0.437%	966,504	+15.454%
2026-06-09	65.5300	66.7600	65.310000	66.4200	+1.918%	1,497,437	+14.950%
2026-06-08	66.2000	66.7800	65.060000	65.1700	-2.760%	1,164,115	+17.155%
2026-06-05	66.0000	67.4400	65.934700	67.0200	+1.700%	1,108,490	+13.921%
2026-06-04	65.6300	66.2945	65.420000	65.9000	+2.044%	751,655	+15.857%
2026-06-03	65.0100	65.5000	63.970000	64.5800	-0.951%	1,218,091	+18.225%
2026-06-02	64.7500	65.9225	64.470000	65.2000	+0.617%	1,030,392	+17.101%
2026-06-01	65.6000	65.8000	64.120000	64.8000	-2.159%	927,350	+17.824%
2026-05-29	66.3600	66.7800	65.720000	66.2300	-0.481%	1,404,340	+15.280%
2026-05-28	67.3600	67.6000	66.410000	66.5500	-1.451%	958,492	+14.726%
2026-05-27	68.6200	68.7450	67.037500	67.5300	-0.910%	833,280	+13.061%
2026-05-26	68.2900	68.3250	67.320000	68.1500	-0.073%	954,579	+12.032%
2026-05-22	67.9200	68.4500	67.805600	68.2000	+0.531%	830,713	+11.950%
2026-05-21	67.3300	68.1700	66.320000	67.8400	-0.469%	684,388	+12.544%
2026-05-20	67.6400	68.4455	66.800000	68.1600	+1.083%	991,748	+12.016%
2026-05-19	68.4000	68.4000	66.730000	67.4300	-1.720%	811,110	+13.229%
2026-05-18	67.3300	69.1900	67.275000	68.6100	+2.235%	472,546	+11.281%
2026-05-15	67.1300	67.2600	66.440000	67.1100	+0.149%	845,351	+13.768%
2026-05-14	67.7000	68.2250	66.690000	67.0100	+0.224%	582,872	+13.938%
2026-05-13	67.7000	68.3312	66.100000	66.8600	-1.430%	711,817	+14.194%
2026-05-12	69.0400	69.6300	67.425000	67.8300	-0.906%	870,634	+12.561%
2026-05-11	71.1600	71.1600	68.010000	68.4500	-3.646%	777,840	+11.541%
2026-05-08	70.2700	71.0850	69.595000	71.0400	+1.747%	515,268	+7.475%
2026-05-07	69.3500	70.1300	67.430000	69.8200	-0.200%	642,219	+9.353%
2026-05-06	69.1000	70.3250	68.710000	69.9600	+2.311%	1,329,440	+9.134%
2026-05-05	68.5700	69.1100	68.280000	68.3800	+0.102%	530,917	+11.655%
2026-05-04	67.8400	69.4100	67.720000	68.3100	-0.306%	721,545	+11.770%
2026-05-01	70.6200	70.6200	68.310000	68.5200	-2.296%	947,406	+11.427%
2026-04-30	70.9200	71.0800	69.540000	70.1300	-1.392%	1,000,029	+8.869%
2026-04-29	70.1700	71.3350	70.140000	71.1200	+0.865%	1,065,109	+7.354%
2026-04-28	70.3300	70.8600	69.450000	70.5100	+1.570%	791,851	+8.283%
2026-04-27	70.7100	71.4200	69.030000	69.4200	-2.046%	965,551	+9.983%
2026-04-24	69.6000	70.9400	68.590000	70.8700	+2.949%	1,028,960	+7.732%
2026-04-23	65.2500	69.3000	64.660000	68.8400	+3.550%	1,461,975	+10.909%
2026-04-22	67.2400	67.2400	65.940000	66.4800	-0.628%	994,079	+14.847%
2026-04-21	66.9000	67.3800	66.240000	66.9000	+0.829%	865,722	+14.126%
2026-04-20	65.7200	66.8600	65.630000	66.3500	+0.530%	663,795	+15.072%
2026-04-17	64.3200	66.5700	64.300000	66.0000	+3.416%	1,019,293	+15.682%
2026-04-16	63.2300	64.0000	63.090000	63.8200	+0.047%	829,695	+19.633%
2026-04-15	63.3300	64.0300	62.960000	63.7900	+0.583%	619,593	+19.690%
2026-04-14	62.5300	63.7350	62.200000	63.4200	+0.827%	653,514	+20.388%
2026-04-13	63.0000	63.1900	62.270000	62.9000	-0.648%	1,014,793	+21.383%
2026-04-10	63.8300	63.8700	62.899600	63.3100	-1.063%	557,860	+20.597%
2026-04-09	63.1500	64.1650	62.830000	63.9900	+0.947%	757,126	+19.316%
2026-04-08	62.0100	63.4400	61.495000	63.3900	+4.191%	1,224,547	+20.445%
2026-04-07	60.1700	61.3700	60.015000	60.8400	+0.562%	1,043,612	+25.493%
2026-04-06	58.9900	60.5650	58.709900	60.5000	+3.898%	1,753,084	+26.198%
2026-04-02	58.8000	59.0350	57.370000	58.2300	-1.788%	1,443,273	+31.118%
2026-04-01	60.1900	60.1900	58.865000	59.2900	-1.659%	1,103,256	+28.774%
2026-03-31	60.4000	61.0400	59.290000	60.2900	+1.192%	562,746	+26.638%
2026-03-30	59.3600	60.3200	58.800000	59.5800	+1.898%	660,405	+28.147%
2026-03-27	59.2600	59.5800	58.160000	58.4700	-1.632%	745,294	+30.580%
2026-03-26	57.5000	59.5400	57.500000	59.4400	+1.851%	735,032	+28.449%
2026-03-25	59.0100	59.1450	57.702000	58.3600	+0.430%	746,716	+30.826%
2026-03-24	57.6100	58.7000	57.330000	58.1100	+0.086%	836,828	+31.389%
2026-03-23	58.5900	59.2100	57.200000	58.0600	+2.128%	1,645,172	+31.502%
2026-03-20	58.0100	58.1000	56.200000	56.8500	-2.387%	3,012,205	+34.301%
2026-03-19	63.9300	64.5500	58.165000	58.2400	-8.957%	2,761,528	+31.095%
2026-03-18	66.0500	66.3800	63.900000	63.9700	-3.906%	1,142,115	+19.353%
2026-03-17	66.8900	67.5672	66.370000	66.5700	+0.635%	679,260	+14.691%
2026-03-16	66.2500	67.1800	66.130000	66.1500	+0.746%	1,176,497	+15.420%
2026-03-13	64.3800	65.8000	63.950000	65.6600	+3.581%	1,055,073	+16.281%
2026-03-12	62.8400	63.6600	62.350000	63.3900	-0.189%	950,412	+20.445%
2026-03-11	65.1000	65.9400	63.470000	63.5100	-3.068%	941,661	+20.217%
2026-03-10	66.0400	66.8871	65.480000	65.5200	-1.206%	525,459	+16.529%
2026-03-09	66.5300	66.6900	65.090000	66.3200	-1.893%	881,608	+15.124%
2026-03-06	68.2900	68.7350	66.320000	67.6000	-2.072%	579,589	+12.944%
2026-03-05	68.7000	69.6000	68.320000	69.0300	-0.776%	663,577	+10.604%
2026-03-04	69.7100	70.4000	68.988900	69.5700	-0.515%	851,775	+9.746%
2026-03-03	69.0900	69.9800	67.500000	69.9300	-0.512%	939,279	+9.181%
2026-03-02	70.8100	71.4700	69.720000	70.2900	+0.257%	1,169,861	+8.621%
2026-02-27	68.1300	70.2700	67.400100	70.1100	+2.665%	1,169,258	+8.900%
2026-02-26	68.2200	69.0000	67.080000	68.2900	+0.976%	815,381	+11.803%
2026-02-25	67.1000	67.7050	66.275000	67.6300	+0.820%	898,700	+12.894%
2026-02-24	66.2700	67.6500	65.990000	67.0800	+1.115%	743,161	+13.819%
2026-02-23	67.4700	68.1900	66.310000	66.3400	-1.514%	920,060	+15.089%
2026-02-20	66.5700	67.3800	64.767500	67.3600	+1.232%	958,020	+13.346%
2026-02-19	66.1900	67.6700	65.740000	66.5400	+0.574%	1,611,134	+14.743%
2026-02-18	67.3000	67.6400	65.580000	66.1600	-2.706%	1,284,488	+15.402%
2026-02-17	68.0900	68.3600	66.700000	68.0000	+1.160%	1,412,899	+12.279%
2026-02-13	67.2000	67.4800	65.350000	67.2200	+1.633%	1,299,792	+13.582%
2026-02-12	66.2400	68.3150	65.880000	66.1400	+2.798%	2,475,022	+15.437%
2026-02-11	66.4200	66.7600	64.180000	64.3400	-3.321%	1,276,171	+18.666%
2026-02-10	66.4400	66.7000	65.960000	66.5500	+1.371%	933,101	+14.726%
2026-02-09	67.4000	67.7200	65.580000	65.6500	-2.510%	625,972	+16.299%
2026-02-06	67.1200	68.7500	67.120000	67.3400	+0.373%	993,219	+13.380%
2026-02-05	65.8600	67.4250	65.610000	67.0900	+2.600%	1,014,282	+13.802%
2026-02-04	64.8200	66.3700	64.685000	65.3900	+1.082%	963,599	+16.761%
2026-02-03	63.5400	65.5050	63.200000	64.6900	+1.157%	902,961	+18.024%
2026-02-02	63.1800	64.5400	62.870000	63.9500	+1.219%	601,461	+19.390%
2026-01-30	63.7300	64.3500	62.581000	63.1800	-1.374%	1,799,669	+20.845%
2026-01-29	64.3500	64.8300	63.360000	64.0600	+0.392%	899,292	+19.185%
2026-01-28	64.5000	65.0950	63.680000	63.8100	-1.421%	751,772	+19.652%
2026-01-27	64.6300	65.1200	64.300000	64.7300	-0.185%	786,783	+17.951%
2026-01-26	64.6900	66.7000	64.235000	64.8500	+2.110%	1,284,815	+17.733%
2026-01-23	64.6700	64.9000	61.890000	63.5100	-2.337%	1,621,518	+20.217%
2026-01-22	63.5300	65.6600	63.150000	65.0300	+2.555%	1,647,773	+17.407%
2026-01-21	61.4600	63.5550	61.350000	63.4100	+3.442%	1,243,896	+20.407%
2026-01-20	60.4000	61.5000	60.320000	61.3000	+0.098%	1,166,785	+24.551%
2026-01-16	60.1300	61.3600	60.060000	61.2400	+1.106%	911,830	+24.673%
2026-01-15	59.0300	60.5800	58.860000	60.5700	+2.678%	1,280,339	+26.053%
2026-01-14	59.3800	59.8800	58.765000	58.9900	-0.657%	1,285,778	+29.429%
2026-01-13	60.8200	61.0550	58.970000	59.3800	-2.368%	1,386,899	+28.579%
2026-01-12	61.1000	61.2950	58.500000	60.8200	-1.090%	1,220,179	+25.534%
2026-01-09	60.6800	62.2900	60.100000	61.4900	+2.415%	895,787	+24.167%
2026-01-08	61.1200	62.3200	59.730000	60.0400	-2.071%	823,127	+27.165%
2026-01-07	62.3800	62.6300	60.960000	61.3100	-1.605%	724,665	+24.531%
2026-01-06	61.3000	62.6500	61.001000	62.3100	+0.209%	1,134,357	+22.532%
2026-01-05	60.6800	63.0650	60.635000	62.1800	+1.801%	666,306	+22.789%
2026-01-02	61.3000	61.6000	60.290000	61.0800	-0.586%	442,840	+25.000%
2025-12-31	61.9900	62.3850	61.315000	61.4400	-0.983%	466,404	+24.268%
2025-12-30	61.8700	62.4800	61.750677	62.0500	-0.064%	441,602	+23.046%
2025-12-29	62.0400	62.4100	61.640000	62.0900	+0.258%	543,914	+22.967%
2025-12-26	61.5100	62.0050	61.200000	61.9300	+0.978%	598,999	+23.284%
2025-12-24	61.2600	61.7800	60.780000	61.3300	+0.656%	458,682	+24.490%
2025-12-23	62.0200	62.1150	60.700000	60.9300	-1.312%	696,090	+25.308%
2025-12-22	62.7600	63.4300	61.380000	61.7400	-1.984%	818,097	+23.664%
2025-12-19	63.5300	63.7150	62.820000	62.9900	-1.409%	1,421,378	+21.210%
2025-12-18	64.0700	64.4800	63.530000	63.8900	+0.298%	630,586	+19.502%
2025-12-17	63.9200	64.5300	63.210000	63.7000	-0.313%	525,116	+19.859%
2025-12-16	65.1800	65.4999	63.380100	63.9000	-1.328%	467,890	+19.484%
2025-12-15	64.5800	65.0150	63.270000	64.7600	+1.282%	554,716	+17.897%
2025-12-12	64.5500	64.6100	63.760000	63.9400	-0.699%	315,441	+19.409%
2025-12-11	63.7900	65.0700	63.790000	64.3900	+1.465%	530,168	+18.574%
2025-12-10	62.2200	63.6100	61.850000	63.4600	+1.878%	735,255	+20.312%
2025-12-09	62.0600	63.4800	62.060000	62.2900	+0.225%	755,703	+22.572%
2025-12-08	63.9500	63.9500	61.955000	62.1500	-3.733%	566,517	+22.848%
2025-12-05	64.7500	65.0800	64.290000	64.5600	-0.355%	401,987	+18.262%
2025-12-04	64.4600	65.1300	64.280000	64.7900	+0.031%	447,292	+17.842%
2025-12-03	65.3200	65.7000	64.380000	64.7700	-0.430%	441,778	+17.879%
2025-12-02	66.3300	66.3300	65.040000	65.0500	-1.424%	331,379	+17.371%
2025-12-01	65.4600	66.0600	65.170000	65.9900	+0.350%	420,489	+15.699%
2025-11-28	66.0900	66.2900	65.740000	65.7600	-0.424%	145,673	+16.104%
2025-11-26	65.9700	66.5970	65.795000	66.0400	+0.380%	426,146	+15.612%
2025-11-25	64.9200	66.2600	64.910000	65.7900	+2.158%	438,773	+16.051%
2025-11-24	64.4000	64.9400	64.150000	64.4000	-0.279%	413,464	+18.556%
2025-11-21	63.2700	64.9400	62.610000	64.5800	+2.982%	682,921	+18.225%
2025-11-20	63.1200	63.6000	62.370000	62.7100	-0.175%	423,451	+21.751%
2025-11-19	62.7000	63.2400	62.180000	62.8200	0.000%	479,765	+21.538%
2025-11-18	61.8200	63.2600	61.625000	62.8200	+1.274%	456,561	+21.538%
2025-11-17	63.5800	63.5800	61.950000	62.0300	-2.652%	636,292	+23.086%
2025-11-14	63.5100	64.1600	63.000000	63.7200	-0.453%	544,173	+19.821%
2025-11-13	63.4200	64.0100	63.210000	64.0100	+0.266%	419,151	+19.278%
2025-11-12	64.1000	64.5200	63.700000	63.8400	-0.406%	382,654	+19.596%
2025-11-11	63.4900	64.1700	62.725000	64.1000	+1.665%	532,310	+19.111%
2025-11-10	62.2500	63.5800	62.035000	63.0500	+1.090%	645,164	+21.094%
2025-11-07	61.1000	63.0300	61.085000	62.3700	+2.549%	987,955	+22.415%
2025-11-06	62.5500	63.2200	60.765000	60.8200	-2.626%	1,097,647	+25.534%
2025-11-05	62.6600	63.4900	61.360000	62.4600	-0.335%	1,027,986	+22.238%
2025-11-04	62.1400	62.8850	61.120000	62.6700	+0.853%	657,139	+21.829%
2025-11-03	62.1300	62.5700	61.360000	62.1400	-0.592%	953,530	+22.868%
2025-10-31	61.1300	62.8400	60.860000	62.5100	+1.362%	1,191,638	+22.140%
2025-10-30	61.3600	62.1800	61.190000	61.6700	+0.472%	603,553	+23.804%
2025-10-29	62.2900	63.2350	61.090000	61.3800	-2.292%	909,506	+24.389%
2025-10-28	63.6000	63.6787	62.240000	62.8200	-1.644%	686,333	+21.538%
2025-10-27	63.8100	64.4552	63.410000	63.8700	+0.235%	974,683	+19.540%
2025-10-24	64.5200	65.7600	63.700000	63.7200	+0.283%	837,589	+19.821%
2025-10-23	61.9600	66.1450	61.960000	63.5400	+3.485%	1,660,935	+20.161%
2025-10-22	61.3100	61.7600	60.760000	61.4000	+0.540%	850,999	+24.349%
2025-10-21	61.1200	61.5100	60.620000	61.0700	-0.049%	589,129	+25.020%
2025-10-20	60.0200	61.1400	59.800100	61.1000	+2.225%	690,806	+24.959%
2025-10-17	59.3800	59.9500	58.510000	59.7700	+1.065%	706,744	+27.740%
2025-10-16	59.1600	59.5463	58.600000	59.1400	-1.037%	813,040	+29.100%
2025-10-15	60.0400	60.2200	59.440000	59.7600	-0.879%	483,029	+27.761%
2025-10-14	58.9800	60.4410	58.970000	60.2900	+2.152%	483,009	+26.638%
2025-10-13	59.5100	59.7000	58.530000	59.0200	-0.539%	550,357	+29.363%
2025-10-10	60.0700	60.7050	59.295000	59.3400	-0.553%	1,278,218	+28.665%
2025-10-09	60.6100	60.7550	59.500000	59.6700	-1.826%	573,537	+27.954%
2025-10-08	61.2300	61.2800	60.530000	60.7800	-0.295%	371,489	+25.617%
2025-10-07	61.8400	62.4432	60.670000	60.9600	-1.199%	453,593	+25.246%
2025-10-06	63.9900	64.2765	61.670000	61.7000	-4.058%	475,708	+23.744%
2025-10-03	63.8300	64.8000	63.630000	64.3100	+0.847%	590,731	+18.722%
2025-10-02	63.5800	63.8900	62.720000	63.7700	-0.172%	643,683	+19.727%
2025-10-01	64.6100	64.7150	63.840000	63.8800	-0.560%	520,009	+19.521%
2025-09-30	64.0400	64.5100	63.620000	64.2400	+0.564%	499,964	+18.851%
2025-09-29	65.0500	65.1600	63.650000	63.8800	-1.693%	481,757	+19.521%
2025-09-26	64.5900	65.0750	64.120000	64.9800	+1.136%	567,674	+17.498%
2025-09-25	64.7200	64.9800	63.850000	64.2500	-1.548%	580,963	+18.833%
2025-09-24	65.1000	65.4500	64.510000	65.2600	-0.122%	419,161	+16.994%
2025-09-23	65.7000	65.9450	64.955000	65.3400	-0.183%	608,292	+16.850%
2025-09-22	65.7000	66.2050	65.440000	65.4600	-1.341%	708,147	+16.636%
2025-09-19	67.3000	67.4100	66.070000	66.3500	-1.426%	1,466,787	+15.072%
2025-09-18	66.4100	67.8800	66.410000	67.3100	+0.718%	751,254	+13.430%
2025-09-17	66.2500	67.5800	65.890000	66.8300	+1.427%	1,645,709	+14.245%
2025-09-16	66.8100	66.8100	65.810000	65.8900	-1.274%	638,316	+15.875%
2025-09-15	67.6800	68.0650	66.600000	66.7400	-1.141%	477,273	+14.399%
2025-09-12	67.7900	68.0900	67.289900	67.5100	-0.764%	405,261	+13.094%
2025-09-11	66.5200	68.6400	66.030000	68.0300	+2.749%	1,307,056	+12.230%
2025-09-10	66.3400	66.5214	65.240000	66.2100	-0.824%	867,952	+15.315%
2025-09-09	68.0600	68.3900	66.710000	66.7600	-2.011%	782,545	+14.365%
2025-09-08	66.7300	68.3400	65.770000	68.1300	+1.596%	943,940	+12.065%
2025-09-05	66.9100	67.3600	66.455000	67.0600	+1.192%	712,158	+13.853%
2025-09-04	65.8000	66.3550	65.055300	66.2700	+1.703%	312,743	+15.211%
2025-09-03	64.4400	65.2350	64.175000	65.1600	+1.180%	490,940	+17.173%
2025-09-02	64.6500	65.1800	63.850000	64.4000	-2.424%	841,455	+18.556%
2025-08-29	65.6800	66.1700	65.600000	66.0000	+0.887%	471,740	+15.682%
2025-08-28	66.7400	66.7400	65.000000	65.4200	-1.757%	473,398	+16.707%
2025-08-27	65.8600	66.8200	65.860000	66.5900	+0.589%	770,831	+14.657%
2025-08-26	66.1100	66.5950	65.815000	66.2000	-0.256%	509,172	+15.332%
2025-08-25	66.2100	66.6550	65.880000	66.3700	-0.135%	358,153	+15.037%
2025-08-22	65.1400	67.0300	64.870000	66.4600	+2.784%	584,107	+14.881%
2025-08-21	64.3200	64.7500	64.175000	64.6600	-0.046%	325,556	+18.079%
2025-08-20	65.1300	65.2650	64.490000	64.6900	-0.293%	381,431	+18.024%
2025-08-19	64.0900	64.9550	63.845000	64.8800	+1.486%	426,838	+17.679%
2025-08-18	64.4400	64.7200	63.823000	63.9300	-0.868%	469,067	+19.427%
2025-08-15	65.7100	65.8550	64.110000	64.4900	-2.065%	829,462	+18.390%
2025-08-14	65.7100	65.8800	64.840000	65.8500	-0.363%	565,145	+15.945%
2025-08-13	64.7100	66.1900	64.640000	66.0900	+2.545%	680,169	+15.524%
2025-08-12	63.7100	64.5600	63.245000	64.4500	+2.188%	723,719	+18.464%
2025-08-11	62.8400	63.1850	62.350000	63.0700	+0.590%	511,042	+21.056%
2025-08-08	62.8400	63.1500	62.600000	62.7000	+0.256%	454,979	+21.770%
2025-08-07	62.8600	62.9500	61.690000	62.5400	-0.192%	693,416	+22.082%
2025-08-06	62.7300	63.0000	62.280000	62.6600	+0.064%	622,708	+21.848%
2025-08-05	62.0300	62.8050	61.880000	62.6200	+1.000%	556,270	+21.926%
2025-08-04	61.0000	62.0400	60.915200	62.0000	+2.209%	700,502	+23.145%
2025-08-01	60.1800	61.0200	59.270000	60.6600	+1.016%	870,170	+25.865%
2025-07-31	59.8400	60.4800	59.680000	60.0500	-0.332%	706,374	+27.144%
2025-07-30	61.1100	61.2650	60.060000	60.2500	-1.278%	1,047,772	+26.722%
2025-07-29	61.0000	61.1800	60.520000	61.0300	+0.710%	1,054,658	+25.102%
2025-07-28	60.4600	61.3200	60.005000	60.6000	+0.165%	820,602	+25.990%
2025-07-25	60.2000	60.8600	59.240000	60.5000	+1.493%	1,092,423	+26.198%
2025-07-24	59.6300	61.4300	58.444100	59.6100	+3.454%	2,004,000	+28.083%
2025-07-23	57.3400	57.9300	56.970000	57.6200	+0.104%	1,027,261	+32.506%
2025-07-22	56.6400	57.6400	56.535000	57.5600	+2.002%	767,773	+32.644%
2025-07-21	56.7800	57.1600	55.780000	56.4300	+0.320%	1,426,692	+35.300%
2025-07-18	56.6600	56.9600	55.870000	56.2500	+0.142%	968,355	+35.733%
2025-07-17	55.1900	56.3900	55.060000	56.1700	+1.298%	1,511,046	+35.927%
2025-07-16	54.7300	55.5600	54.195000	55.4500	+1.316%	1,412,795	+37.692%
2025-07-15	56.2800	56.5815	54.720000	54.7300	-2.858%	1,145,781	+39.503%
2025-07-14	57.2800	57.9100	56.340000	56.3400	-3.096%	1,794,938	+35.517%
2025-07-11	56.2900	58.5000	55.620000	58.1400	+2.775%	3,958,360	+31.321%
2025-07-10	59.1000	60.0100	53.090000	56.5700	-5.654%	7,059,000	+34.966%
2025-07-09	60.5100	60.6700	59.810000	59.9600	-0.033%	1,141,889	+27.335%
2025-07-08	61.7500	62.1400	59.660000	59.9800	-4.109%	2,302,321	+27.292%
2025-07-07	62.9400	63.5200	62.150000	62.5500	-1.107%	1,216,677	+22.062%
2025-07-03	62.6700	63.4200	62.330000	63.2500	+0.845%	736,295	+20.711%
2025-07-02	62.4600	62.8600	61.850000	62.7200	+0.288%	839,539	+21.732%
2025-07-01	61.2000	62.9900	60.955000	62.5400	+1.873%	905,651	+22.082%
2025-06-30	61.2800	61.6600	60.820000	61.3900	+0.261%	924,452	+24.369%
2025-06-27	60.9700	61.9000	60.830000	61.2300	+0.164%	1,578,363	+24.694%
2025-06-26	59.9400	61.4150	59.780000	61.1300	+2.190%	1,217,391	+24.898%
2025-06-25	60.4200	60.6200	59.580000	59.8200	-1.287%	892,376	+27.633%
2025-06-24	60.4500	61.0700	60.180000	60.6000	+0.548%	1,136,706	+25.990%
2025-06-23	58.7500	60.4300	58.325400	60.2700	+2.378%	779,030	+26.680%
2025-06-20	58.0400	58.9300	57.797200	58.8700	+1.886%	1,309,494	+29.693%
2025-06-18	57.7800	58.4450	57.670000	57.7800	+0.191%	781,855	+32.139%
2025-06-17	58.2500	58.4400	57.240000	57.6700	-1.838%	906,143	+32.391%
2025-06-16	59.2000	59.6900	58.260000	58.7500	-0.305%	879,481	+29.957%
2025-06-13	59.0800	59.7500	58.810000	58.9300	-1.405%	1,096,073	+29.560%
2025-06-12	58.1700	59.8100	58.010000	59.7700	+2.101%	1,375,437	+27.740%
2025-06-11	57.2600	59.0000	57.165000	58.5400	+2.630%	2,002,732	+30.424%
2025-06-10	56.6000	57.0600	56.190100	57.0400	+1.278%	934,145	+33.853%
2025-06-09	56.0400	56.6100	55.760000	56.3200	-0.160%	951,809	+35.565%
2025-06-06	56.1200	56.5050	55.790000	56.4100	+1.129%	818,121	+35.348%
2025-06-05	55.7200	56.0300	55.210000	55.7800	-0.054%	1,698,681	+36.877%
2025-06-04	55.8100	56.2250	55.610000	55.8100	+0.090%	1,472,385	+36.803%
2025-06-03	55.0700	56.1600	54.410000	55.7600	+1.106%	918,701	+36.926%
2025-06-02	55.1800	55.5150	54.485000	55.1500	-1.183%	894,902	+38.441%
2025-05-30	54.8400	56.0700	54.500000	55.8100	+1.528%	1,215,776	+36.803%
2025-05-29	54.4900	55.0100	53.950000	54.9700	+1.589%	1,705,735	+38.894%
2025-05-28	55.1300	55.2000	54.020000	54.1100	-2.081%	1,205,395	+41.101%
2025-05-27	56.1500	56.3350	54.790000	55.2600	-0.665%	1,416,613	+38.165%
2025-05-23	55.0800	55.9750	54.940000	55.6300	+0.361%	1,092,780	+37.246%
2025-05-22	55.4900	55.6700	54.350000	55.4300	-0.520%	1,582,113	+37.741%
2025-05-21	58.6600	58.9350	55.630000	55.7200	-5.878%	1,240,613	+37.024%
2025-05-20	61.0500	61.8900	59.130000	59.2000	-2.983%	1,778,647	+28.970%
2025-05-19	60.4000	61.4800	60.306000	61.0200	+0.131%	1,010,146	+25.123%
2025-05-16	60.1600	61.0750	60.160000	60.9400	+1.313%	442,843	+25.287%
2025-05-15	59.5200	60.1800	59.120000	60.1500	+1.433%	432,058	+26.933%
2025-05-14	59.9500	59.9500	59.130000	59.3000	-1.249%	443,387	+28.752%
2025-05-13	60.8700	60.8700	59.900000	60.0500	-0.891%	558,402	+27.144%
2025-05-12	60.7000	60.8200	60.065000	60.5900	+1.287%	716,800	+26.011%
2025-05-09	60.4800	60.4800	59.442500	59.8200	-1.157%	631,558	+27.633%
2025-05-08	61.1700	61.1700	59.570000	60.5200	-0.965%	637,249	+26.157%
2025-05-07	61.2400	61.8200	61.020000	61.1100	-0.229%	592,398	+24.939%
2025-05-06	61.2500	61.5300	60.610000	61.2500	-0.455%	545,169	+24.653%
2025-05-05	61.6800	62.0500	60.940000	61.5300	-0.453%	641,768	+24.086%
2025-05-02	61.0200	61.8500	60.490000	61.8100	+2.132%	578,900	+23.524%
2025-05-01	60.2300	61.0850	59.990000	60.5200	-0.477%	476,721	+26.157%
2025-04-30	61.2600	61.2600	59.770000	60.8100	-0.929%	573,574	+25.555%
2025-04-29	60.8900	61.8600	60.590000	61.3800	+0.343%	569,385	+24.389%
2025-04-28	61.0900	61.6900	60.430000	61.1700	+0.377%	602,702	+24.816%
2025-04-25	62.0400	62.6400	60.610000	60.9400	-2.652%	714,289	+25.287%
2025-04-24	58.8150	63.4500	58.815000	62.6000	+4.858%	1,688,940	+21.965%
2025-04-23	59.1000	60.4150	59.060000	59.7000	+2.366%	1,510,285	+27.889%
2025-04-22	58.0000	58.7150	57.700000	58.3200	+2.280%	617,524	+30.916%
2025-04-21	58.8600	58.9600	56.480000	57.0200	-3.666%	712,487	+33.900%
2025-04-17	59.3000	59.9650	58.980000	59.1900	+0.458%	592,185	+28.991%
2025-04-16	60.9100	61.3500	58.600000	58.9200	-3.028%	873,360	+29.582%
2025-04-15	59.4800	61.9200	59.480000	60.7600	-0.344%	890,723	+25.658%
2025-04-14	60.4100	61.3500	60.088000	60.9700	+2.540%	544,583	+25.226%
2025-04-11	59.8100	59.8100	57.440000	59.4600	-0.867%	1,107,122	+28.406%
2025-04-10	60.8100	61.1500	59.150000	59.9800	-2.121%	1,162,446	+27.292%
2025-04-09	57.1900	61.6900	56.340000	61.2800	+5.601%	1,639,718	+24.592%
2025-04-08	60.7900	60.7900	57.100000	58.0300	-0.395%	1,356,078	+31.570%
2025-04-07	59.7400	61.0300	57.443900	58.2600	-5.468%	1,694,830	+31.050%
2025-04-04	63.0800	63.5100	60.785000	61.6300	-4.833%	1,326,934	+23.884%
2025-04-03	65.9100	66.5200	64.650000	64.7600	-3.343%	1,847,777	+17.897%
2025-04-02	66.2000	67.0700	66.090000	67.0000	+0.813%	557,546	+13.955%
2025-04-01	65.9100	67.0000	65.810000	66.4600	+1.265%	619,614	+14.881%
2025-03-31	65.5900	66.1750	65.090000	65.6300	-0.107%	725,123	+16.334%
2025-03-28	66.5800	66.6300	65.320000	65.7000	-1.158%	513,600	+16.210%
2025-03-27	66.2500	66.6500	65.670000	66.4700	+1.095%	533,740	+14.864%
2025-03-26	65.9200	66.6800	65.490000	65.7500	+0.076%	453,843	+16.122%
2025-03-25	66.1200	66.2825	65.120000	65.7000	-0.439%	591,481	+16.210%
2025-03-24	65.5200	66.0400	65.485000	65.9900	+1.836%	432,896	+15.699%
2025-03-21	65.1400	65.8300	64.790000	64.8000	-0.933%	999,394	+17.824%
2025-03-20	65.3000	65.9300	64.885000	65.4100	-0.107%	625,271	+16.725%
2025-03-19	65.0000	65.7100	64.620000	65.4800	+0.800%	789,188	+16.600%
2025-03-18	64.7400	65.7800	64.740000	64.9600	+0.062%	607,845	+17.534%
2025-03-17	64.1600	65.0500	64.010000	64.9200	+1.708%	651,448	+17.606%
2025-03-14	62.8200	63.8900	62.470000	63.8300	+1.932%	1,030,128	+19.615%
2025-03-13	62.3900	63.4300	62.120000	62.6200	+0.951%	882,765	+21.926%
2025-03-12	63.2600	63.6150	61.760000	62.0300	-1.820%	835,974	+23.086%
2025-03-11	62.4300	63.7100	61.640000	63.1800	+1.234%	1,300,053	+20.845%
2025-03-10	63.1100	64.3050	61.930000	62.4100	-2.286%	1,120,006	+22.336%
2025-03-07	64.1500	64.9100	63.510000	63.8700	-0.203%	840,587	+19.540%
2025-03-06	64.1800	64.5700	63.400000	64.0000	-0.775%	957,293	+19.297%
2025-03-05	63.4900	65.0000	63.130000	64.5000	+1.559%	1,037,280	+18.372%
2025-03-04	64.8300	64.8300	63.470000	63.5100	-2.472%	714,003	+20.217%
2025-03-03	65.6000	66.2500	64.940000	65.1200	-0.868%	868,271	+17.245%
2025-02-28	64.6700	65.7200	64.465000	65.6900	+1.971%	689,054	+16.228%
2025-02-27	64.5100	65.2600	63.730000	64.4200	-0.494%	540,314	+18.519%
2025-02-26	64.8400	65.1400	63.980000	64.7400	-0.706%	389,469	+17.933%
2025-02-25	64.3000	65.6100	64.300000	65.2000	+2.050%	727,175	+17.101%
2025-02-24	63.2900	64.5200	62.987400	63.8900	+0.741%	485,646	+19.502%
2025-02-21	63.7100	64.7900	63.290000	63.4200	+0.364%	810,014	+20.388%
2025-02-20	64.5000	64.5650	63.160000	63.1900	-2.379%	332,875	+20.826%
2025-02-19	63.7200	65.0500	63.690000	64.7300	+0.904%	503,805	+17.951%
2025-02-18	63.6600	64.6300	63.355200	64.1500	+0.770%	575,582	+19.018%
2025-02-14	63.4400	64.2200	62.877400	63.6600	+1.064%	736,988	+19.934%
2025-02-13	63.1000	64.0100	61.900000	62.9900	+0.495%	662,934	+21.210%
2025-02-12	62.8600	62.8600	61.960000	62.6800	-1.291%	541,548	+21.809%
2025-02-11	63.2600	63.7400	63.090000	63.5000	+0.205%	391,843	+20.236%
2025-02-10	64.0300	64.2800	63.220000	63.3700	-0.814%	296,394	+20.483%
2025-02-07	63.9500	64.1900	63.310000	63.8900	-0.328%	330,222	+19.502%
2025-02-06	64.3100	64.4800	63.730100	64.1000	+0.282%	382,094	+19.111%
2025-02-05	63.4400	64.0600	62.820000	63.9200	+1.670%	278,712	+19.446%
2025-02-04	62.5700	63.3050	62.510000	62.8700	+0.207%	253,969	+21.441%