Dark

FAF
First American Financial Corporation
stock NYSE

At Close

Sep 15, 2026 3:59:59 PM EDT

72.84USD-0.424%(-0.31)1,032,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 9:07:30 AM EDT

71.80USD-1.846%(-1.35)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

72.83USD-0.014%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	72.6800	72.950000	71.800000	72.8400	-0.424%	1,032,643	0.000%
2026-09-14	72.2800	73.297000	71.740000	73.1500	+1.909%	646,091	-0.424%
2026-09-11	72.2400	72.495000	71.285000	71.7800	+0.843%	468,152	+1.477%
2026-09-10	71.7100	72.000000	70.880000	71.1800	-0.406%	487,944	+2.332%
2026-09-09	71.6800	71.870000	70.460000	71.4700	+0.126%	876,595	+1.917%
2026-09-08	71.8700	73.415000	71.120000	71.3800	-1.883%	932,310	+2.045%
2026-09-04	75.5400	75.625557	72.190000	72.7500	-4.914%	1,219,088	+0.124%
2026-09-03	74.8700	76.895000	74.860000	76.5100	+3.322%	643,915	-4.797%
2026-09-02	74.0300	75.100000	73.285000	74.0500	+0.625%	683,670	-1.634%
2026-09-01	74.0500	74.690000	73.170000	73.5900	-0.446%	858,040	-1.019%
2026-08-31	74.1200	74.950000	73.540000	73.9200	-0.739%	811,864	-1.461%
2026-08-28	74.8400	75.460000	74.420000	74.4700	-0.107%	889,641	-2.189%
2026-08-27	72.8600	75.060000	72.860000	74.5500	+1.249%	835,986	-2.294%
2026-08-26	73.2500	73.945000	73.004600	73.6300	+0.478%	622,669	-1.073%
2026-08-25	72.7400	73.650000	71.910000	73.2800	+1.412%	662,827	-0.600%
2026-08-24	71.7800	72.900000	71.482400	72.2600	+0.697%	445,942	+0.803%
2026-08-21	72.3200	72.350000	71.730000	71.7600	-0.319%	356,731	+1.505%
2026-08-20	72.1500	72.640000	71.220000	71.9900	-1.085%	453,128	+1.181%
2026-08-19	72.9500	74.210000	72.735000	72.7800	+0.455%	495,077	+0.082%
2026-08-18	73.8400	74.460000	72.310000	72.4500	-0.998%	663,149	+0.538%
2026-08-17	73.5300	73.640000	73.025000	73.1800	-0.921%	396,444	-0.465%
2026-08-14	74.0500	74.165000	73.380000	73.8600	-0.270%	442,831	-1.381%
2026-08-13	72.5900	74.290000	72.555000	74.0600	+2.434%	820,109	-1.647%
2026-08-12	71.3500	73.030000	71.350000	72.3000	+0.851%	638,720	+0.747%
2026-08-11	71.8600	72.652500	71.575000	71.6900	-0.720%	478,716	+1.604%
2026-08-10	73.4600	74.100000	71.630000	72.2100	-2.708%	577,338	+0.872%
2026-08-07	75.2300	75.320000	74.150000	74.2200	-1.238%	533,890	-1.859%
2026-08-06	75.2300	75.780000	74.080000	75.1500	+0.213%	715,357	-3.074%
2026-08-05	76.4600	76.460000	74.580000	74.9900	-1.394%	985,771	-2.867%
2026-08-04	74.5500	76.155000	74.440000	76.0500	+0.862%	575,660	-4.221%
2026-08-03	75.3200	76.770000	74.820000	75.4000	+0.547%	516,655	-3.395%
2026-07-31	75.2200	75.550000	74.655000	74.9900	-0.715%	602,393	-2.867%
2026-07-30	78.1600	78.160000	75.060000	75.5300	-3.377%	580,790	-3.561%
2026-07-29	78.3200	79.869900	78.000000	78.1700	-1.251%	804,264	-6.818%
2026-07-28	77.3700	79.380000	77.300000	79.1600	+3.776%	877,135	-7.984%
2026-07-27	75.3400	76.800000	75.340000	76.2800	+1.531%	827,165	-4.510%
2026-07-24	70.9600	75.955000	70.620000	75.1300	+8.947%	1,492,375	-3.048%
2026-07-23	72.0300	72.060000	68.660000	68.9600	-2.212%	1,244,655	+5.626%
2026-07-22	71.2700	71.510000	69.990000	70.5200	-1.577%	880,780	+3.290%
2026-07-21	72.0700	72.200000	70.730000	71.6500	-0.112%	683,232	+1.661%
2026-07-20	72.9100	73.320000	71.520000	71.7300	-1.780%	811,064	+1.547%
2026-07-17	72.4000	73.500000	71.980000	73.0300	+1.416%	824,694	-0.260%
2026-07-16	69.4900	72.065000	69.110000	72.0100	+3.507%	806,236	+1.153%
2026-07-15	69.2600	70.490000	68.610000	69.5700	-0.272%	636,782	+4.700%
2026-07-14	70.2000	70.760000	69.700000	69.7600	-0.428%	580,525	+4.415%
2026-07-13	69.6500	70.870000	69.310000	70.0600	+1.082%	622,566	+3.968%
2026-07-10	70.2600	70.820000	69.240000	69.3100	-1.352%	700,734	+5.093%
2026-07-09	70.2300	70.650000	69.640000	70.2600	+0.343%	796,010	+3.672%
2026-07-08	71.2400	71.300000	69.710000	70.0200	-1.450%	817,923	+4.027%
2026-07-07	70.8200	71.930000	70.170000	71.0500	+1.370%	663,408	+2.519%
2026-07-06	69.4700	70.200000	68.880000	70.0900	+0.878%	770,541	+3.924%
2026-07-02	70.2500	70.590000	68.660000	69.4800	-1.391%	1,051,188	+4.836%
2026-07-01	68.6800	70.900000	67.500000	70.4600	+2.726%	1,225,979	+3.378%
2026-06-30	68.4500	69.350000	67.790000	68.5900	-0.276%	1,162,306	+6.196%
2026-06-29	66.8900	68.930000	66.800000	68.7800	+2.565%	1,474,308	+5.903%
2026-06-26	66.0700	67.110000	65.080000	67.0600	+2.523%	1,353,598	+8.619%
2026-06-25	66.8100	67.410000	65.325000	65.4100	-2.736%	999,826	+11.359%
2026-06-24	69.4400	69.440000	66.770000	67.2500	-3.154%	1,934,757	+8.312%
2026-06-23	68.5900	69.705000	68.590000	69.4400	+1.699%	846,616	+4.896%
2026-06-22	68.5000	69.840000	67.940000	68.2800	-0.510%	1,294,752	+6.678%
2026-06-18	68.0900	69.090000	68.062500	68.6300	+1.254%	1,801,940	+6.134%
2026-06-17	67.7100	70.210000	67.710000	67.7800	-0.059%	1,117,871	+7.465%
2026-06-16	67.2000	68.360000	66.305000	67.8200	+2.262%	859,416	+7.402%
2026-06-15	66.2400	66.910000	65.970000	66.3200	+0.882%	722,337	+9.831%
2026-06-12	64.6500	66.485000	64.375000	65.7400	+1.388%	1,097,552	+10.800%
2026-06-11	66.6200	66.630000	64.580000	64.8400	-1.951%	1,393,448	+12.338%
2026-06-10	66.8300	67.245000	66.080000	66.1300	-0.437%	966,504	+10.147%
2026-06-09	65.5300	66.760000	65.310000	66.4200	+1.918%	1,497,437	+9.666%
2026-06-08	66.2000	66.780000	65.060000	65.1700	-2.760%	1,164,115	+11.769%
2026-06-05	66.0000	67.440000	65.934700	67.0200	+1.700%	1,108,490	+8.684%
2026-06-04	65.6300	66.294500	65.420000	65.9000	+2.044%	751,655	+10.531%
2026-06-03	65.0100	65.500000	63.970000	64.5800	-0.951%	1,218,091	+12.790%
2026-06-02	64.7500	65.922500	64.470000	65.2000	+0.617%	1,030,392	+11.718%
2026-06-01	65.6000	65.800000	64.120000	64.8000	-2.159%	927,350	+12.407%
2026-05-29	66.3600	66.780000	65.720000	66.2300	-0.481%	1,404,340	+9.980%
2026-05-28	67.3600	67.600000	66.410000	66.5500	-1.451%	958,492	+9.452%
2026-05-27	68.6200	68.745000	67.037500	67.5300	-0.910%	833,280	+7.863%
2026-05-26	68.2900	68.325000	67.320000	68.1500	-0.073%	954,579	+6.882%
2026-05-22	67.9200	68.450000	67.805600	68.2000	+0.531%	830,713	+6.804%
2026-05-21	67.3300	68.170000	66.320000	67.8400	-0.469%	684,388	+7.370%
2026-05-20	67.6400	68.445500	66.800000	68.1600	+1.083%	991,748	+6.866%
2026-05-19	68.4000	68.400000	66.730000	67.4300	-1.720%	811,110	+8.023%
2026-05-18	67.3300	69.190000	67.275000	68.6100	+2.235%	472,546	+6.165%
2026-05-15	67.1300	67.260000	66.440000	67.1100	+0.149%	845,351	+8.538%
2026-05-14	67.7000	68.225000	66.690000	67.0100	+0.224%	582,872	+8.700%
2026-05-13	67.7000	68.331200	66.100000	66.8600	-1.430%	711,817	+8.944%
2026-05-12	69.0400	69.630000	67.425000	67.8300	-0.906%	870,634	+7.386%
2026-05-11	71.1600	71.160000	68.010000	68.4500	-3.646%	777,840	+6.413%
2026-05-08	70.2700	71.085000	69.595000	71.0400	+1.747%	515,268	+2.534%
2026-05-07	69.3500	70.130000	67.430000	69.8200	-0.200%	642,219	+4.325%
2026-05-06	69.1000	70.325000	68.710000	69.9600	+2.311%	1,329,440	+4.117%
2026-05-05	68.5700	69.110000	68.280000	68.3800	+0.102%	530,917	+6.522%
2026-05-04	67.8400	69.410000	67.720000	68.3100	-0.306%	721,545	+6.632%
2026-05-01	70.6200	70.620000	68.310000	68.5200	-2.296%	947,406	+6.305%
2026-04-30	70.9200	71.080000	69.540000	70.1300	-1.392%	1,000,029	+3.864%
2026-04-29	70.1700	71.335000	70.140000	71.1200	+0.865%	1,065,109	+2.418%
2026-04-28	70.3300	70.860000	69.450000	70.5100	+1.570%	791,851	+3.304%
2026-04-27	70.7100	71.420000	69.030000	69.4200	-2.046%	965,551	+4.927%
2026-04-24	69.6000	70.940000	68.590000	70.8700	+2.949%	1,028,960	+2.780%
2026-04-23	65.2500	69.300000	64.660000	68.8400	+3.550%	1,461,975	+5.811%
2026-04-22	67.2400	67.240000	65.940000	66.4800	-0.628%	994,079	+9.567%
2026-04-21	66.9000	67.380000	66.240000	66.9000	+0.829%	865,722	+8.879%
2026-04-20	65.7200	66.860000	65.630000	66.3500	+0.530%	663,795	+9.781%
2026-04-17	64.3200	66.570000	64.300000	66.0000	+3.416%	1,019,293	+10.364%
2026-04-16	63.2300	64.000000	63.090000	63.8200	+0.047%	829,695	+14.134%
2026-04-15	63.3300	64.030000	62.960000	63.7900	+0.583%	619,593	+14.187%
2026-04-14	62.5300	63.735000	62.200000	63.4200	+0.827%	653,514	+14.853%
2026-04-13	63.0000	63.190000	62.270000	62.9000	-0.648%	1,014,793	+15.803%
2026-04-10	63.8300	63.870000	62.899600	63.3100	-1.063%	557,860	+15.053%
2026-04-09	63.1500	64.165000	62.830000	63.9900	+0.947%	757,126	+13.830%
2026-04-08	62.0100	63.440000	61.495000	63.3900	+4.191%	1,224,547	+14.908%
2026-04-07	60.1700	61.370000	60.015000	60.8400	+0.562%	1,043,612	+19.724%
2026-04-06	58.9900	60.565000	58.709900	60.5000	+3.898%	1,753,084	+20.397%
2026-04-02	58.8000	59.035000	57.370000	58.2300	-1.788%	1,443,273	+25.090%
2026-04-01	60.1900	60.190000	58.865000	59.2900	-1.659%	1,103,256	+22.854%
2026-03-31	60.4000	61.040000	59.290000	60.2900	+1.192%	562,746	+20.816%
2026-03-30	59.3600	60.320000	58.800000	59.5800	+1.898%	660,405	+22.256%
2026-03-27	59.2600	59.580000	58.160000	58.4700	-1.632%	745,294	+24.577%
2026-03-26	57.5000	59.540000	57.500000	59.4400	+1.851%	735,032	+22.544%
2026-03-25	59.0100	59.145000	57.702000	58.3600	+0.430%	746,716	+24.812%
2026-03-24	57.6100	58.700000	57.330000	58.1100	+0.086%	836,828	+25.348%
2026-03-23	58.5900	59.210000	57.200000	58.0600	+2.128%	1,645,172	+25.456%
2026-03-20	58.0100	58.100000	56.200000	56.8500	-2.387%	3,012,205	+28.127%
2026-03-19	63.9300	64.550000	58.165000	58.2400	-8.957%	2,761,528	+25.069%
2026-03-18	66.0500	66.380000	63.900000	63.9700	-3.906%	1,142,115	+13.866%
2026-03-17	66.8900	67.567200	66.370000	66.5700	+0.635%	679,260	+9.419%
2026-03-16	66.2500	67.180000	66.130000	66.1500	+0.746%	1,176,497	+10.113%
2026-03-13	64.3800	65.800000	63.950000	65.6600	+3.581%	1,055,073	+10.935%
2026-03-12	62.8400	63.660000	62.350000	63.3900	-0.189%	950,412	+14.908%
2026-03-11	65.1000	65.940000	63.470000	63.5100	-3.068%	941,661	+14.691%
2026-03-10	66.0400	66.887100	65.480000	65.5200	-1.206%	525,459	+11.172%
2026-03-09	66.5300	66.690000	65.090000	66.3200	-1.893%	881,608	+9.831%
2026-03-06	68.2900	68.735000	66.320000	67.6000	-2.072%	579,589	+7.751%
2026-03-05	68.7000	69.600000	68.320000	69.0300	-0.776%	663,577	+5.519%
2026-03-04	69.7100	70.400000	68.988900	69.5700	-0.515%	851,775	+4.700%
2026-03-03	69.0900	69.980000	67.500000	69.9300	-0.512%	939,279	+4.161%
2026-03-02	70.8100	71.470000	69.720000	70.2900	+0.257%	1,169,861	+3.628%
2026-02-27	68.1300	70.270000	67.400100	70.1100	+2.665%	1,169,258	+3.894%
2026-02-26	68.2200	69.000000	67.080000	68.2900	+0.976%	815,381	+6.663%
2026-02-25	67.1000	67.705000	66.275000	67.6300	+0.820%	898,700	+7.704%
2026-02-24	66.2700	67.650000	65.990000	67.0800	+1.115%	743,161	+8.587%
2026-02-23	67.4700	68.190000	66.310000	66.3400	-1.514%	920,060	+9.798%
2026-02-20	66.5700	67.380000	64.767500	67.3600	+1.232%	958,020	+8.135%
2026-02-19	66.1900	67.670000	65.740000	66.5400	+0.574%	1,611,134	+9.468%
2026-02-18	67.3000	67.640000	65.580000	66.1600	-2.706%	1,284,488	+10.097%
2026-02-17	68.0900	68.360000	66.700000	68.0000	+1.160%	1,412,899	+7.118%
2026-02-13	67.2000	67.480000	65.350000	67.2200	+1.633%	1,299,792	+8.361%
2026-02-12	66.2400	68.315000	65.880000	66.1400	+2.798%	2,475,022	+10.130%
2026-02-11	66.4200	66.760000	64.180000	64.3400	-3.321%	1,276,171	+13.211%
2026-02-10	66.4400	66.700000	65.960000	66.5500	+1.371%	933,101	+9.452%
2026-02-09	67.4000	67.720000	65.580000	65.6500	-2.510%	625,972	+10.952%
2026-02-06	67.1200	68.750000	67.120000	67.3400	+0.373%	993,219	+8.168%
2026-02-05	65.8600	67.425000	65.610000	67.0900	+2.600%	1,014,282	+8.571%
2026-02-04	64.8200	66.370000	64.685000	65.3900	+1.082%	963,599	+11.393%
2026-02-03	63.5400	65.505000	63.200000	64.6900	+1.157%	902,961	+12.599%
2026-02-02	63.1800	64.540000	62.870000	63.9500	+1.219%	601,461	+13.901%
2026-01-30	63.7300	64.350000	62.581000	63.1800	-1.374%	1,799,669	+15.290%
2026-01-29	64.3500	64.830000	63.360000	64.0600	+0.392%	899,292	+13.706%
2026-01-28	64.5000	65.095000	63.680000	63.8100	-1.421%	751,772	+14.151%
2026-01-27	64.6300	65.120000	64.300000	64.7300	-0.185%	786,783	+12.529%
2026-01-26	64.6900	66.700000	64.235000	64.8500	+2.110%	1,284,815	+12.321%
2026-01-23	64.6700	64.900000	61.890000	63.5100	-2.337%	1,621,518	+14.691%
2026-01-22	63.5300	65.660000	63.150000	65.0300	+2.555%	1,647,773	+12.010%
2026-01-21	61.4600	63.555000	61.350000	63.4100	+3.442%	1,243,896	+14.871%
2026-01-20	60.4000	61.500000	60.320000	61.3000	+0.098%	1,166,785	+18.825%
2026-01-16	60.1300	61.360000	60.060000	61.2400	+1.106%	911,830	+18.942%
2026-01-15	59.0300	60.580000	58.860000	60.5700	+2.678%	1,280,339	+20.258%
2026-01-14	59.3800	59.880000	58.765000	58.9900	-0.657%	1,285,778	+23.479%
2026-01-13	60.8200	61.055000	58.970000	59.3800	-2.368%	1,386,899	+22.668%
2026-01-12	61.1000	61.295000	58.500000	60.8200	-1.090%	1,220,179	+19.763%
2026-01-09	60.6800	62.290000	60.100000	61.4900	+2.415%	895,787	+18.458%
2026-01-08	61.1200	62.320000	59.730000	60.0400	-2.071%	823,127	+21.319%
2026-01-07	62.3800	62.630000	60.960000	61.3100	-1.605%	724,665	+18.806%
2026-01-06	61.3000	62.650000	61.001000	62.3100	+0.209%	1,134,357	+16.899%
2026-01-05	60.6800	63.065000	60.635000	62.1800	+1.801%	666,306	+17.144%
2026-01-02	61.3000	61.600000	60.290000	61.0800	-0.586%	442,840	+19.253%
2025-12-31	61.9900	62.385000	61.315000	61.4400	-0.983%	466,404	+18.555%
2025-12-30	61.8700	62.480000	61.750677	62.0500	-0.064%	441,602	+17.389%
2025-12-29	62.0400	62.410000	61.640000	62.0900	+0.258%	543,914	+17.314%
2025-12-26	61.5100	62.005000	61.200000	61.9300	+0.978%	598,999	+17.617%
2025-12-24	61.2600	61.780000	60.780000	61.3300	+0.656%	458,682	+18.767%
2025-12-23	62.0200	62.115000	60.700000	60.9300	-1.312%	696,090	+19.547%
2025-12-22	62.7600	63.430000	61.380000	61.7400	-1.984%	818,097	+17.979%
2025-12-19	63.5300	63.715000	62.820000	62.9900	-1.409%	1,421,378	+15.637%
2025-12-18	64.0700	64.480000	63.530000	63.8900	+0.298%	630,586	+14.008%
2025-12-17	63.9200	64.530000	63.210000	63.7000	-0.313%	525,116	+14.349%
2025-12-16	65.1800	65.499900	63.380100	63.9000	-1.328%	467,890	+13.991%
2025-12-15	64.5800	65.015000	63.270000	64.7600	+1.282%	554,716	+12.477%
2025-12-12	64.5500	64.610000	63.760000	63.9400	-0.699%	315,441	+13.919%
2025-12-11	63.7900	65.070000	63.790000	64.3900	+1.465%	530,168	+13.123%
2025-12-10	62.2200	63.610000	61.850000	63.4600	+1.878%	735,255	+14.781%
2025-12-09	62.0600	63.480000	62.060000	62.2900	+0.225%	755,703	+16.937%
2025-12-08	63.9500	63.950000	61.955000	62.1500	-3.733%	566,517	+17.200%
2025-12-05	64.7500	65.080000	64.290000	64.5600	-0.355%	401,987	+12.825%
2025-12-04	64.4600	65.130000	64.280000	64.7900	+0.031%	447,292	+12.425%
2025-12-03	65.3200	65.700000	64.380000	64.7700	-0.430%	441,778	+12.459%
2025-12-02	66.3300	66.330000	65.040000	65.0500	-1.424%	331,379	+11.975%
2025-12-01	65.4600	66.060000	65.170000	65.9900	+0.350%	420,489	+10.380%
2025-11-28	66.0900	66.290000	65.740000	65.7600	-0.424%	145,673	+10.766%
2025-11-26	65.9700	66.597000	65.795000	66.0400	+0.380%	426,146	+10.297%
2025-11-25	64.9200	66.260000	64.910000	65.7900	+2.158%	438,773	+10.716%
2025-11-24	64.4000	64.940000	64.150000	64.4000	-0.279%	413,464	+13.106%
2025-11-21	63.2700	64.940000	62.610000	64.5800	+2.982%	682,921	+12.790%
2025-11-20	63.1200	63.600000	62.370000	62.7100	-0.175%	423,451	+16.154%
2025-11-19	62.7000	63.240000	62.180000	62.8200	0.000%	479,765	+15.950%
2025-11-18	61.8200	63.260000	61.625000	62.8200	+1.274%	456,561	+15.950%
2025-11-17	63.5800	63.580000	61.950000	62.0300	-2.652%	636,292	+17.427%
2025-11-14	63.5100	64.160000	63.000000	63.7200	-0.453%	544,173	+14.313%
2025-11-13	63.4200	64.010000	63.210000	64.0100	+0.266%	419,151	+13.795%
2025-11-12	64.1000	64.520000	63.700000	63.8400	-0.406%	382,654	+14.098%
2025-11-11	63.4900	64.170000	62.725000	64.1000	+1.665%	532,310	+13.635%
2025-11-10	62.2500	63.580000	62.035000	63.0500	+1.090%	645,164	+15.527%
2025-11-07	61.1000	63.030000	61.085000	62.3700	+2.549%	987,955	+16.787%
2025-11-06	62.5500	63.220000	60.765000	60.8200	-2.626%	1,097,647	+19.763%
2025-11-05	62.6600	63.490000	61.360000	62.4600	-0.335%	1,027,986	+16.619%
2025-11-04	62.1400	62.885000	61.120000	62.6700	+0.853%	657,139	+16.228%
2025-11-03	62.1300	62.570000	61.360000	62.1400	-0.592%	953,530	+17.219%
2025-10-31	61.1300	62.840000	60.860000	62.5100	+1.362%	1,191,638	+16.525%
2025-10-30	61.3600	62.180000	61.190000	61.6700	+0.472%	603,553	+18.113%
2025-10-29	62.2900	63.235000	61.090000	61.3800	-2.292%	909,506	+18.671%
2025-10-28	63.6000	63.678700	62.240000	62.8200	-1.644%	686,333	+15.950%
2025-10-27	63.8100	64.455200	63.410000	63.8700	+0.235%	974,683	+14.044%
2025-10-24	64.5200	65.760000	63.700000	63.7200	+0.283%	837,589	+14.313%
2025-10-23	61.9600	66.145000	61.960000	63.5400	+3.485%	1,660,935	+14.636%
2025-10-22	61.3100	61.760000	60.760000	61.4000	+0.540%	850,999	+18.632%
2025-10-21	61.1200	61.510000	60.620000	61.0700	-0.049%	589,129	+19.273%
2025-10-20	60.0200	61.140000	59.800100	61.1000	+2.225%	690,806	+19.214%
2025-10-17	59.3800	59.950000	58.510000	59.7700	+1.065%	706,744	+21.867%
2025-10-16	59.1600	59.546300	58.600000	59.1400	-1.037%	813,040	+23.165%
2025-10-15	60.0400	60.220000	59.440000	59.7600	-0.879%	483,029	+21.888%
2025-10-14	58.9800	60.441000	58.970000	60.2900	+2.152%	483,009	+20.816%
2025-10-13	59.5100	59.700000	58.530000	59.0200	-0.539%	550,357	+23.416%
2025-10-10	60.0700	60.705000	59.295000	59.3400	-0.553%	1,278,218	+22.750%
2025-10-09	60.6100	60.755000	59.500000	59.6700	-1.826%	573,537	+22.071%
2025-10-08	61.2300	61.280000	60.530000	60.7800	-0.295%	371,489	+19.842%
2025-10-07	61.8400	62.443200	60.670000	60.9600	-1.199%	453,593	+19.488%
2025-10-06	63.9900	64.276500	61.670000	61.7000	-4.058%	475,708	+18.055%
2025-10-03	63.8300	64.800000	63.630000	64.3100	+0.847%	590,731	+13.264%
2025-10-02	63.5800	63.890000	62.720000	63.7700	-0.172%	643,683	+14.223%
2025-10-01	64.6100	64.715000	63.840000	63.8800	-0.560%	520,009	+14.026%
2025-09-30	64.0400	64.510000	63.620000	64.2400	+0.564%	499,964	+13.387%
2025-09-29	65.0500	65.160000	63.650000	63.8800	-1.693%	481,757	+14.026%
2025-09-26	64.5900	65.075000	64.120000	64.9800	+1.136%	567,674	+12.096%
2025-09-25	64.7200	64.980000	63.850000	64.2500	-1.548%	580,963	+13.370%
2025-09-24	65.1000	65.450000	64.510000	65.2600	-0.122%	419,161	+11.615%
2025-09-23	65.7000	65.945000	64.955000	65.3400	-0.183%	608,292	+11.478%
2025-09-22	65.7000	66.205000	65.440000	65.4600	-1.341%	708,147	+11.274%
2025-09-19	67.3000	67.410000	66.070000	66.3500	-1.426%	1,466,787	+9.781%
2025-09-18	66.4100	67.880000	66.410000	67.3100	+0.718%	751,254	+8.216%
2025-09-17	66.2500	67.580000	65.890000	66.8300	+1.427%	1,645,709	+8.993%
2025-09-16	66.8100	66.810000	65.810000	65.8900	-1.274%	638,316	+10.548%
2025-09-15	67.6800	68.065000	66.600000	66.7400	-1.141%	477,273	+9.140%
2025-09-12	67.7900	68.090000	67.289900	67.5100	-0.764%	405,261	+7.895%
2025-09-11	66.5200	68.640000	66.030000	68.0300	+2.749%	1,307,056	+7.070%
2025-09-10	66.3400	66.521400	65.240000	66.2100	-0.824%	867,952	+10.014%
2025-09-09	68.0600	68.390000	66.710000	66.7600	-2.011%	782,545	+9.107%
2025-09-08	66.7300	68.340000	65.770000	68.1300	+1.596%	943,940	+6.913%
2025-09-05	66.9100	67.360000	66.455000	67.0600	+1.192%	712,158	+8.619%
2025-09-04	65.8000	66.355000	65.055300	66.2700	+1.703%	312,743	+9.914%
2025-09-03	64.4400	65.235000	64.175000	65.1600	+1.180%	490,940	+11.786%
2025-09-02	64.6500	65.180000	63.850000	64.4000	-2.424%	841,455	+13.106%
2025-08-29	65.6800	66.170000	65.600000	66.0000	+0.887%	471,740	+10.364%
2025-08-28	66.7400	66.740000	65.000000	65.4200	-1.757%	473,398	+11.342%
2025-08-27	65.8600	66.820000	65.860000	66.5900	+0.589%	770,831	+9.386%
2025-08-26	66.1100	66.595000	65.815000	66.2000	-0.256%	509,172	+10.030%
2025-08-25	66.2100	66.655000	65.880000	66.3700	-0.135%	358,153	+9.748%
2025-08-22	65.1400	67.030000	64.870000	66.4600	+2.784%	584,107	+9.600%
2025-08-21	64.3200	64.750000	64.175000	64.6600	-0.046%	325,556	+12.651%
2025-08-20	65.1300	65.265000	64.490000	64.6900	-0.293%	381,431	+12.599%
2025-08-19	64.0900	64.955000	63.845000	64.8800	+1.486%	426,838	+12.269%
2025-08-18	64.4400	64.720000	63.823000	63.9300	-0.868%	469,067	+13.937%
2025-08-15	65.7100	65.855000	64.110000	64.4900	-2.065%	829,462	+12.948%
2025-08-14	65.7100	65.880000	64.840000	65.8500	-0.363%	565,145	+10.615%
2025-08-13	64.7100	66.190000	64.640000	66.0900	+2.545%	680,169	+10.213%
2025-08-12	63.7100	64.560000	63.245000	64.4500	+2.188%	723,719	+13.018%
2025-08-11	62.8400	63.185000	62.350000	63.0700	+0.590%	511,042	+15.491%
2025-08-08	62.8400	63.150000	62.600000	62.7000	+0.256%	454,979	+16.172%
2025-08-07	62.8600	62.950000	61.690000	62.5400	-0.192%	693,416	+16.469%
2025-08-06	62.7300	63.000000	62.280000	62.6600	+0.064%	622,708	+16.246%
2025-08-05	62.0300	62.805000	61.880000	62.6200	+1.000%	556,270	+16.321%
2025-08-04	61.0000	62.040000	60.915200	62.0000	+2.209%	700,502	+17.484%
2025-08-01	60.1800	61.020000	59.270000	60.6600	+1.016%	870,170	+20.079%
2025-07-31	59.8400	60.480000	59.680000	60.0500	-0.332%	706,374	+21.299%
2025-07-30	61.1100	61.265000	60.060000	60.2500	-1.278%	1,047,772	+20.896%
2025-07-29	61.0000	61.180000	60.520000	61.0300	+0.710%	1,054,658	+19.351%
2025-07-28	60.4600	61.320000	60.005000	60.6000	+0.165%	820,602	+20.198%
2025-07-25	60.2000	60.860000	59.240000	60.5000	+1.493%	1,092,423	+20.397%
2025-07-24	59.6300	61.430000	58.444100	59.6100	+3.454%	2,004,000	+22.194%
2025-07-23	57.3400	57.930000	56.970000	57.6200	+0.104%	1,027,261	+26.414%
2025-07-22	56.6400	57.640000	56.535000	57.5600	+2.002%	767,773	+26.546%
2025-07-21	56.7800	57.160000	55.780000	56.4300	+0.320%	1,426,692	+29.080%
2025-07-18	56.6600	56.960000	55.870000	56.2500	+0.142%	968,355	+29.493%
2025-07-17	55.1900	56.390000	55.060000	56.1700	+1.298%	1,511,046	+29.678%
2025-07-16	54.7300	55.560000	54.195000	55.4500	+1.316%	1,412,795	+31.362%
2025-07-15	56.2800	56.581500	54.720000	54.7300	-2.858%	1,145,781	+33.090%
2025-07-14	57.2800	57.910000	56.340000	56.3400	-3.096%	1,794,938	+29.286%
2025-07-11	56.2900	58.500000	55.620000	58.1400	+2.775%	3,958,360	+25.284%
2025-07-10	59.1000	60.010000	53.090000	56.5700	-5.654%	7,059,000	+28.761%
2025-07-09	60.5100	60.670000	59.810000	59.9600	-0.033%	1,141,889	+21.481%
2025-07-08	61.7500	62.140000	59.660000	59.9800	-4.109%	2,302,321	+21.440%
2025-07-07	62.9400	63.520000	62.150000	62.5500	-1.107%	1,216,677	+16.451%
2025-07-03	62.6700	63.420000	62.330000	63.2500	+0.845%	736,295	+15.162%
2025-07-02	62.4600	62.860000	61.850000	62.7200	+0.288%	839,539	+16.135%
2025-07-01	61.2000	62.990000	60.955000	62.5400	+1.873%	905,651	+16.469%
2025-06-30	61.2800	61.660000	60.820000	61.3900	+0.261%	924,452	+18.651%
2025-06-27	60.9700	61.900000	60.830000	61.2300	+0.164%	1,578,363	+18.961%
2025-06-26	59.9400	61.415000	59.780000	61.1300	+2.190%	1,217,391	+19.156%
2025-06-25	60.4200	60.620000	59.580000	59.8200	-1.287%	892,376	+21.765%
2025-06-24	60.4500	61.070000	60.180000	60.6000	+0.548%	1,136,706	+20.198%
2025-06-23	58.7500	60.430000	58.325400	60.2700	+2.378%	779,030	+20.856%
2025-06-20	58.0400	58.930000	57.797200	58.8700	+1.886%	1,309,494	+23.730%
2025-06-18	57.7800	58.445000	57.670000	57.7800	+0.191%	781,855	+26.064%
2025-06-17	58.2500	58.440000	57.240000	57.6700	-1.838%	906,143	+26.305%
2025-06-16	59.2000	59.690000	58.260000	58.7500	-0.305%	879,481	+23.983%
2025-06-13	59.0800	59.750000	58.810000	58.9300	-1.405%	1,096,073	+23.604%
2025-06-12	58.1700	59.810000	58.010000	59.7700	+2.101%	1,375,437	+21.867%
2025-06-11	57.2600	59.000000	57.165000	58.5400	+2.630%	2,002,732	+24.428%
2025-06-10	56.6000	57.060000	56.190100	57.0400	+1.278%	934,145	+27.700%
2025-06-09	56.0400	56.610000	55.760000	56.3200	-0.160%	951,809	+29.332%
2025-06-06	56.1200	56.505000	55.790000	56.4100	+1.129%	818,121	+29.126%
2025-06-05	55.7200	56.030000	55.210000	55.7800	-0.054%	1,698,681	+30.584%
2025-06-04	55.8100	56.225000	55.610000	55.8100	+0.090%	1,472,385	+30.514%
2025-06-03	55.0700	56.160000	54.410000	55.7600	+1.106%	918,701	+30.631%
2025-06-02	55.1800	55.515000	54.485000	55.1500	-1.183%	894,902	+32.076%
2025-05-30	54.8400	56.070000	54.500000	55.8100	+1.528%	1,215,776	+30.514%
2025-05-29	54.4900	55.010000	53.950000	54.9700	+1.589%	1,705,735	+32.509%
2025-05-28	55.1300	55.200000	54.020000	54.1100	-2.081%	1,205,395	+34.615%
2025-05-27	56.1500	56.335000	54.790000	55.2600	-0.665%	1,416,613	+31.813%
2025-05-23	55.0800	55.975000	54.940000	55.6300	+0.361%	1,092,780	+30.937%
2025-05-22	55.4900	55.670000	54.350000	55.4300	-0.520%	1,582,113	+31.409%
2025-05-21	58.6600	58.935000	55.630000	55.7200	-5.878%	1,240,613	+30.725%
2025-05-20	61.0500	61.890000	59.130000	59.2000	-2.983%	1,778,647	+23.041%
2025-05-19	60.4000	61.480000	60.306000	61.0200	+0.131%	1,010,146	+19.371%
2025-05-16	60.1600	61.075000	60.160000	60.9400	+1.313%	442,843	+19.527%
2025-05-15	59.5200	60.180000	59.120000	60.1500	+1.433%	432,058	+21.097%
2025-05-14	59.9500	59.950000	59.130000	59.3000	-1.249%	443,387	+22.833%
2025-05-13	60.8700	60.870000	59.900000	60.0500	-0.891%	558,402	+21.299%
2025-05-12	60.7000	60.820000	60.065000	60.5900	+1.287%	716,800	+20.218%
2025-05-09	60.4800	60.480000	59.442500	59.8200	-1.157%	631,558	+21.765%
2025-05-08	61.1700	61.170000	59.570000	60.5200	-0.965%	637,249	+20.357%
2025-05-07	61.2400	61.820000	61.020000	61.1100	-0.229%	592,398	+19.195%
2025-05-06	61.2500	61.530000	60.610000	61.2500	-0.455%	545,169	+18.922%
2025-05-05	61.6800	62.050000	60.940000	61.5300	-0.453%	641,768	+18.381%
2025-05-02	61.0200	61.850000	60.490000	61.8100	+2.132%	578,900	+17.845%
2025-05-01	60.2300	61.085000	59.990000	60.5200	-0.477%	476,721	+20.357%
2025-04-30	61.2600	61.260000	59.770000	60.8100	-0.929%	573,574	+19.783%
2025-04-29	60.8900	61.860000	60.590000	61.3800	+0.343%	569,385	+18.671%
2025-04-28	61.0900	61.690000	60.430000	61.1700	+0.377%	602,702	+19.078%
2025-04-25	62.0400	62.640000	60.610000	60.9400	-2.652%	714,289	+19.527%
2025-04-24	58.8150	63.450000	58.815000	62.6000	+4.858%	1,688,940	+16.358%
2025-04-23	59.1000	60.415000	59.060000	59.7000	+2.366%	1,510,285	+22.010%
2025-04-22	58.0000	58.715000	57.700000	58.3200	+2.280%	617,524	+24.897%
2025-04-21	58.8600	58.960000	56.480000	57.0200	-3.666%	712,487	+27.745%
2025-04-17	59.3000	59.965000	58.980000	59.1900	+0.458%	592,185	+23.061%
2025-04-16	60.9100	61.350000	58.600000	58.9200	-3.028%	873,360	+23.625%
2025-04-15	59.4800	61.920000	59.480000	60.7600	-0.344%	890,723	+19.882%
2025-04-14	60.4100	61.350000	60.088000	60.9700	+2.540%	544,583	+19.469%
2025-04-11	59.8100	59.810000	57.440000	59.4600	-0.867%	1,107,122	+22.503%
2025-04-10	60.8100	61.150000	59.150000	59.9800	-2.121%	1,162,446	+21.440%
2025-04-09	57.1900	61.690000	56.340000	61.2800	+5.601%	1,639,718	+18.864%
2025-04-08	60.7900	60.790000	57.100000	58.0300	-0.395%	1,356,078	+25.521%
2025-04-07	59.7400	61.030000	57.443900	58.2600	-5.468%	1,694,830	+25.026%
2025-04-04	63.0800	63.510000	60.785000	61.6300	-4.833%	1,326,934	+18.189%
2025-04-03	65.9100	66.520000	64.650000	64.7600	-3.343%	1,847,777	+12.477%
2025-04-02	66.2000	67.070000	66.090000	67.0000	+0.813%	557,546	+8.716%
2025-04-01	65.9100	67.000000	65.810000	66.4600	+1.265%	619,614	+9.600%
2025-03-31	65.5900	66.175000	65.090000	65.6300	-0.107%	725,123	+10.986%
2025-03-28	66.5800	66.630000	65.320000	65.7000	-1.158%	513,600	+10.868%
2025-03-27	66.2500	66.650000	65.670000	66.4700	+1.095%	533,740	+9.583%
2025-03-26	65.9200	66.680000	65.490000	65.7500	+0.076%	453,843	+10.783%