FAF
First American Financial Corporation
stockNYSE
At CloseOct 30, 2026 2:27:02 PM EDT
63.60USD-0.196%(-0.12)1,069,125
After-hoursOct 30, 2026 4:33:30 PM EDT
63.82USD+0.354%(+0.23)
FAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 64.09 | 64.09 | 63.03 | 63.82 | +0.157% | 1,069,125 | 0.000% |
| 2026-10-29 | 64.00 | 64.88 | 63.31 | 63.72 | +0.268% | 1,302,842 | +0.157% |
| 2026-10-28 | 64.35 | 64.55 | 63.06 | 63.55 | -1.305% | 911,634 | +0.425% |
| 2026-10-27 | 64.37 | 64.76 | 63.66 | 64.39 | +0.578% | 1,337,782 | -0.885% |
| 2026-10-26 | 65.48 | 66.51 | 63.94 | 64.02 | -1.082% | 1,234,598 | -0.312% |
| 2026-10-23 | 64.89 | 66.44 | 64.16 | 64.72 | -0.538% | 1,322,164 | -1.391% |
| 2026-10-22 | 63.02 | 66.78 | 62.55 | 65.07 | -2.091% | 2,317,693 | -1.921% |
| 2026-10-21 | 66.86 | 67.12 | 65.79 | 66.46 | +0.302% | 1,612,246 | -3.972% |
| 2026-10-20 | 65.40 | 66.78 | 65.40 | 66.26 | +2.222% | 921,117 | -3.682% |
| 2026-10-19 | 64.63 | 65.45 | 64.63 | 64.82 | -0.154% | 812,010 | -1.543% |
| 2026-10-16 | 63.90 | 65.45 | 63.57 | 64.92 | +2.349% | 1,264,437 | -1.694% |
| 2026-10-15 | 63.17 | 64.57 | 63.16 | 63.43 | +2.191% | 1,427,750 | +0.615% |
| 2026-10-14 | 61.64 | 62.31 | 61.14 | 62.07 | -0.161% | 703,288 | +2.819% |
| 2026-10-13 | 61.54 | 62.67 | 60.86 | 62.17 | +2.035% | 930,182 | +2.654% |
| 2026-10-12 | 61.08 | 61.73 | 60.52 | 60.93 | -0.441% | 665,080 | +4.743% |
| 2026-10-09 | 62.77 | 63.05 | 61.07 | 61.20 | -2.563% | 894,011 | +4.281% |
| 2026-10-08 | 61.25 | 62.87 | 60.63 | 62.81 | +2.480% | 759,343 | +1.608% |
| 2026-10-07 | 61.74 | 61.99 | 60.46 | 61.29 | -1.637% | 577,448 | +4.128% |
| 2026-10-06 | 62.27 | 62.65 | 61.91 | 62.31 | +0.549% | 610,459 | +2.423% |
| 2026-10-05 | 61.96 | 62.68 | 61.34 | 61.97 | -0.832% | 928,842 | +2.985% |
| 2026-10-02 | 61.92 | 63.28 | 61.72 | 62.49 | +1.593% | 916,013 | +2.128% |
| 2026-10-01 | 60.87 | 61.77 | 59.74 | 61.51 | +1.268% | 1,716,993 | +3.755% |
| 2026-09-30 | 63.97 | 64.39 | 60.38 | 60.74 | -5.138% | 2,213,518 | +5.071% |
| 2026-09-29 | 64.73 | 64.73 | 63.10 | 64.03 | -1.066% | 1,183,498 | -0.328% |
| 2026-09-28 | 65.51 | 65.51 | 64.41 | 64.72 | -2.339% | 1,071,722 | -1.391% |
| 2026-09-25 | 65.99 | 66.33 | 65.14 | 66.27 | +1.021% | 852,934 | -3.697% |
| 2026-09-24 | 68.00 | 68.77 | 65.54 | 65.60 | -3.657% | 802,594 | -2.713% |
| 2026-09-23 | 68.80 | 69.54 | 68.05 | 68.09 | -1.661% | 754,891 | -6.271% |
| 2026-09-22 | 69.68 | 70.09 | 68.18 | 69.24 | -0.029% | 888,759 | -7.828% |
| 2026-09-21 | 70.10 | 70.27 | 69.22 | 69.26 | -0.474% | 735,059 | -7.854% |
| 2026-09-18 | 71.36 | 72.08 | 69.19 | 69.59 | -3.293% | 2,368,165 | -8.291% |
| 2026-09-17 | 72.31 | 74.00 | 71.93 | 71.96 | +1.195% | 913,477 | -11.312% |
| 2026-09-16 | 73.34 | 74.22 | 70.12 | 71.11 | -2.362% | 774,999 | -10.252% |
| 2026-09-15 | 72.82 | 73.23 | 71.75 | 72.83 | -0.437% | 1,032,656 | -12.371% |
| 2026-09-14 | 72.28 | 73.30 | 71.74 | 73.15 | +1.909% | 646,091 | -12.755% |
| 2026-09-11 | 72.24 | 72.50 | 71.28 | 71.78 | +0.843% | 468,152 | -11.089% |
| 2026-09-10 | 71.71 | 72.00 | 70.88 | 71.18 | -0.406% | 487,944 | -10.340% |
| 2026-09-09 | 71.68 | 71.87 | 70.46 | 71.47 | +0.126% | 876,595 | -10.704% |
| 2026-09-08 | 71.87 | 73.42 | 71.12 | 71.38 | -1.883% | 932,310 | -10.591% |
| 2026-09-04 | 75.54 | 75.63 | 72.19 | 72.75 | -4.914% | 1,219,088 | -12.275% |
| 2026-09-03 | 74.87 | 76.89 | 74.86 | 76.51 | +3.322% | 643,915 | -16.586% |
| 2026-09-02 | 74.03 | 75.10 | 73.28 | 74.05 | +0.625% | 683,670 | -13.815% |
| 2026-09-01 | 74.05 | 74.69 | 73.17 | 73.59 | -0.446% | 858,040 | -13.276% |
| 2026-08-31 | 74.12 | 74.95 | 73.54 | 73.92 | -0.739% | 811,864 | -13.663% |
| 2026-08-28 | 74.84 | 75.46 | 74.42 | 74.47 | -0.107% | 889,641 | -14.301% |
| 2026-08-27 | 72.86 | 75.06 | 72.86 | 74.55 | +1.249% | 835,986 | -14.393% |
| 2026-08-26 | 73.25 | 73.94 | 73.00 | 73.63 | +0.478% | 622,669 | -13.323% |
| 2026-08-25 | 72.74 | 73.65 | 71.91 | 73.28 | +1.412% | 662,827 | -12.909% |
| 2026-08-24 | 71.78 | 72.90 | 71.48 | 72.26 | +0.697% | 445,942 | -11.680% |
| 2026-08-21 | 72.32 | 72.35 | 71.73 | 71.76 | -0.319% | 356,731 | -11.065% |
| 2026-08-20 | 72.15 | 72.64 | 71.22 | 71.99 | -1.085% | 453,128 | -11.349% |
| 2026-08-19 | 72.95 | 74.21 | 72.73 | 72.78 | +0.455% | 495,077 | -12.311% |
| 2026-08-18 | 73.84 | 74.46 | 72.31 | 72.45 | -0.998% | 663,149 | -11.912% |
| 2026-08-17 | 73.53 | 73.64 | 73.03 | 73.18 | -0.921% | 396,444 | -12.790% |
| 2026-08-14 | 74.05 | 74.17 | 73.38 | 73.86 | -0.270% | 442,831 | -13.593% |
| 2026-08-13 | 72.59 | 74.29 | 72.56 | 74.06 | +2.434% | 820,109 | -13.827% |
| 2026-08-12 | 71.35 | 73.03 | 71.35 | 72.30 | +0.851% | 638,720 | -11.729% |
| 2026-08-11 | 71.86 | 72.65 | 71.58 | 71.69 | -0.720% | 478,716 | -10.978% |
| 2026-08-10 | 73.46 | 74.10 | 71.63 | 72.21 | -2.708% | 577,338 | -11.619% |
| 2026-08-07 | 75.23 | 75.32 | 74.15 | 74.22 | -1.238% | 533,890 | -14.012% |
| 2026-08-06 | 75.23 | 75.78 | 74.08 | 75.15 | +0.213% | 715,357 | -15.077% |
| 2026-08-05 | 76.46 | 76.46 | 74.58 | 74.99 | -1.394% | 985,771 | -14.895% |
| 2026-08-04 | 74.55 | 76.16 | 74.44 | 76.05 | +0.862% | 575,660 | -16.082% |
| 2026-08-03 | 75.32 | 76.77 | 74.82 | 75.40 | +0.547% | 516,655 | -15.358% |
| 2026-07-31 | 75.22 | 75.55 | 74.66 | 74.99 | -0.715% | 602,393 | -14.895% |
| 2026-07-30 | 78.16 | 78.16 | 75.06 | 75.53 | -3.377% | 580,790 | -15.504% |
| 2026-07-29 | 78.32 | 79.87 | 78.00 | 78.17 | -1.251% | 804,264 | -18.357% |
| 2026-07-28 | 77.37 | 79.38 | 77.30 | 79.16 | +3.776% | 877,135 | -19.378% |
| 2026-07-27 | 75.34 | 76.80 | 75.34 | 76.28 | +1.531% | 827,165 | -16.335% |
| 2026-07-24 | 70.96 | 75.95 | 70.62 | 75.13 | +8.947% | 1,492,375 | -15.054% |
| 2026-07-23 | 72.03 | 72.06 | 68.66 | 68.96 | -2.212% | 1,244,655 | -7.454% |
| 2026-07-22 | 71.27 | 71.51 | 69.99 | 70.52 | -1.577% | 880,780 | -9.501% |
| 2026-07-21 | 72.07 | 72.20 | 70.73 | 71.65 | -0.112% | 683,232 | -10.928% |
| 2026-07-20 | 72.91 | 73.32 | 71.52 | 71.73 | -1.780% | 811,064 | -11.027% |
| 2026-07-17 | 72.40 | 73.50 | 71.98 | 73.03 | +1.416% | 824,694 | -12.611% |
| 2026-07-16 | 69.49 | 72.06 | 69.11 | 72.01 | +3.507% | 806,236 | -11.373% |
| 2026-07-15 | 69.26 | 70.49 | 68.61 | 69.57 | -0.272% | 636,782 | -8.265% |
| 2026-07-14 | 70.20 | 70.76 | 69.70 | 69.76 | -0.428% | 580,525 | -8.515% |
| 2026-07-13 | 69.65 | 70.87 | 69.31 | 70.06 | +1.082% | 622,566 | -8.907% |
| 2026-07-10 | 70.26 | 70.82 | 69.24 | 69.31 | -1.352% | 700,734 | -7.921% |
| 2026-07-09 | 70.23 | 70.65 | 69.64 | 70.26 | +0.343% | 796,010 | -9.166% |
| 2026-07-08 | 71.24 | 71.30 | 69.71 | 70.02 | -1.450% | 817,923 | -8.855% |
| 2026-07-07 | 70.82 | 71.93 | 70.17 | 71.05 | +1.370% | 663,408 | -10.176% |
| 2026-07-06 | 69.47 | 70.20 | 68.88 | 70.09 | +0.878% | 770,541 | -8.946% |
| 2026-07-02 | 70.25 | 70.59 | 68.66 | 69.48 | -1.391% | 1,051,188 | -8.146% |
| 2026-07-01 | 68.68 | 70.90 | 67.50 | 70.46 | +2.726% | 1,225,979 | -9.424% |
| 2026-06-30 | 68.45 | 69.35 | 67.79 | 68.59 | -0.276% | 1,162,306 | -6.954% |
| 2026-06-29 | 66.89 | 68.93 | 66.80 | 68.78 | +2.565% | 1,474,308 | -7.211% |
| 2026-06-26 | 66.07 | 67.11 | 65.08 | 67.06 | +2.523% | 1,353,598 | -4.831% |
| 2026-06-25 | 66.81 | 67.41 | 65.33 | 65.41 | -2.736% | 999,826 | -2.431% |
| 2026-06-24 | 69.44 | 69.44 | 66.77 | 67.25 | -3.154% | 1,934,757 | -5.100% |
| 2026-06-23 | 68.59 | 69.70 | 68.59 | 69.44 | +1.699% | 846,616 | -8.093% |
| 2026-06-22 | 68.50 | 69.84 | 67.94 | 68.28 | -0.510% | 1,294,752 | -6.532% |
| 2026-06-18 | 68.09 | 69.09 | 68.06 | 68.63 | +1.254% | 1,801,940 | -7.009% |
| 2026-06-17 | 67.71 | 70.21 | 67.71 | 67.78 | -0.059% | 1,117,871 | -5.842% |
| 2026-06-16 | 67.20 | 68.36 | 66.31 | 67.82 | +2.262% | 859,416 | -5.898% |
| 2026-06-15 | 66.24 | 66.91 | 65.97 | 66.32 | +0.882% | 722,337 | -3.770% |
| 2026-06-12 | 64.65 | 66.48 | 64.38 | 65.74 | +1.388% | 1,097,552 | -2.921% |
| 2026-06-11 | 66.62 | 66.63 | 64.58 | 64.84 | -1.951% | 1,393,448 | -1.573% |
| 2026-06-10 | 66.83 | 67.25 | 66.08 | 66.13 | -0.437% | 966,504 | -3.493% |
| 2026-06-09 | 65.53 | 66.76 | 65.31 | 66.42 | +1.918% | 1,497,437 | -3.914% |
| 2026-06-08 | 66.20 | 66.78 | 65.06 | 65.17 | -2.760% | 1,164,115 | -2.072% |
| 2026-06-05 | 66.00 | 67.44 | 65.93 | 67.02 | +1.700% | 1,108,490 | -4.775% |
| 2026-06-04 | 65.63 | 66.29 | 65.42 | 65.90 | +2.044% | 751,655 | -3.156% |
| 2026-06-03 | 65.01 | 65.50 | 63.97 | 64.58 | -0.951% | 1,218,091 | -1.177% |
| 2026-06-02 | 64.75 | 65.92 | 64.47 | 65.20 | +0.617% | 1,030,392 | -2.117% |
| 2026-06-01 | 65.60 | 65.80 | 64.12 | 64.80 | -2.159% | 927,350 | -1.512% |
| 2026-05-29 | 66.36 | 66.78 | 65.72 | 66.23 | -0.481% | 1,404,340 | -3.639% |
| 2026-05-28 | 67.36 | 67.60 | 66.41 | 66.55 | -1.451% | 958,492 | -4.102% |
| 2026-05-27 | 68.62 | 68.75 | 67.04 | 67.53 | -0.910% | 833,280 | -5.494% |
| 2026-05-26 | 68.29 | 68.33 | 67.32 | 68.15 | -0.073% | 954,579 | -6.354% |
| 2026-05-22 | 67.92 | 68.45 | 67.81 | 68.20 | +0.531% | 830,713 | -6.422% |
| 2026-05-21 | 67.33 | 68.17 | 66.32 | 67.84 | -0.469% | 684,388 | -5.926% |
| 2026-05-20 | 67.64 | 68.45 | 66.80 | 68.16 | +1.083% | 991,748 | -6.367% |
| 2026-05-19 | 68.40 | 68.40 | 66.73 | 67.43 | -1.720% | 811,110 | -5.354% |
| 2026-05-18 | 67.33 | 69.19 | 67.28 | 68.61 | +2.235% | 472,546 | -6.981% |
| 2026-05-15 | 67.13 | 67.26 | 66.44 | 67.11 | +0.149% | 845,351 | -4.902% |
| 2026-05-14 | 67.70 | 68.22 | 66.69 | 67.01 | +0.224% | 582,872 | -4.760% |
| 2026-05-13 | 67.70 | 68.33 | 66.10 | 66.86 | -1.430% | 711,817 | -4.547% |
| 2026-05-12 | 69.04 | 69.63 | 67.42 | 67.83 | -0.906% | 870,634 | -5.912% |
| 2026-05-11 | 71.16 | 71.16 | 68.01 | 68.45 | -3.646% | 777,840 | -6.764% |
| 2026-05-08 | 70.27 | 71.08 | 69.59 | 71.04 | +1.747% | 515,268 | -10.163% |
| 2026-05-07 | 69.35 | 70.13 | 67.43 | 69.82 | -0.200% | 642,219 | -8.594% |
| 2026-05-06 | 69.10 | 70.33 | 68.71 | 69.96 | +2.311% | 1,329,440 | -8.776% |
| 2026-05-05 | 68.57 | 69.11 | 68.28 | 68.38 | +0.102% | 530,917 | -6.669% |
| 2026-05-04 | 67.84 | 69.41 | 67.72 | 68.31 | -0.306% | 721,545 | -6.573% |
| 2026-05-01 | 70.62 | 70.62 | 68.31 | 68.52 | -2.296% | 947,406 | -6.859% |
| 2026-04-30 | 70.92 | 71.08 | 69.54 | 70.13 | -1.392% | 1,000,029 | -8.998% |
| 2026-04-29 | 70.17 | 71.33 | 70.14 | 71.12 | +0.865% | 1,065,109 | -10.264% |
| 2026-04-28 | 70.33 | 70.86 | 69.45 | 70.51 | +1.570% | 791,851 | -9.488% |
| 2026-04-27 | 70.71 | 71.42 | 69.03 | 69.42 | -2.046% | 965,551 | -8.067% |
| 2026-04-24 | 69.60 | 70.94 | 68.59 | 70.87 | +2.949% | 1,028,960 | -9.948% |
| 2026-04-23 | 65.25 | 69.30 | 64.66 | 68.84 | +3.550% | 1,461,975 | -7.292% |
| 2026-04-22 | 67.24 | 67.24 | 65.94 | 66.48 | -0.628% | 994,079 | -4.001% |
| 2026-04-21 | 66.90 | 67.38 | 66.24 | 66.90 | +0.829% | 865,722 | -4.604% |
| 2026-04-20 | 65.72 | 66.86 | 65.63 | 66.35 | +0.530% | 663,795 | -3.813% |
| 2026-04-17 | 64.32 | 66.57 | 64.30 | 66.00 | +3.416% | 1,019,293 | -3.303% |
| 2026-04-16 | 63.23 | 64.00 | 63.09 | 63.82 | +0.047% | 829,695 | 0.000% |
| 2026-04-15 | 63.33 | 64.03 | 62.96 | 63.79 | +0.583% | 619,593 | +0.047% |
| 2026-04-14 | 62.53 | 63.73 | 62.20 | 63.42 | +0.827% | 653,514 | +0.631% |
| 2026-04-13 | 63.00 | 63.19 | 62.27 | 62.90 | -0.648% | 1,014,793 | +1.463% |
| 2026-04-10 | 63.83 | 63.87 | 62.90 | 63.31 | -1.063% | 557,860 | +0.806% |
| 2026-04-09 | 63.15 | 64.17 | 62.83 | 63.99 | +0.947% | 757,126 | -0.266% |
| 2026-04-08 | 62.01 | 63.44 | 61.49 | 63.39 | +4.191% | 1,224,547 | +0.678% |
| 2026-04-07 | 60.17 | 61.37 | 60.02 | 60.84 | +0.562% | 1,043,612 | +4.898% |
| 2026-04-06 | 58.99 | 60.56 | 58.71 | 60.50 | +3.898% | 1,753,084 | +5.488% |
| 2026-04-02 | 58.80 | 59.03 | 57.37 | 58.23 | -1.788% | 1,443,273 | +9.600% |
| 2026-04-01 | 60.19 | 60.19 | 58.87 | 59.29 | -1.659% | 1,103,256 | +7.640% |
| 2026-03-31 | 60.40 | 61.04 | 59.29 | 60.29 | +1.192% | 562,746 | +5.855% |
| 2026-03-30 | 59.36 | 60.32 | 58.80 | 59.58 | +1.898% | 660,405 | +7.116% |
| 2026-03-27 | 59.26 | 59.58 | 58.16 | 58.47 | -1.632% | 745,294 | +9.150% |
| 2026-03-26 | 57.50 | 59.54 | 57.50 | 59.44 | +1.851% | 735,032 | +7.369% |
| 2026-03-25 | 59.01 | 59.15 | 57.70 | 58.36 | +0.430% | 746,716 | +9.356% |
| 2026-03-24 | 57.61 | 58.70 | 57.33 | 58.11 | +0.086% | 836,828 | +9.826% |
| 2026-03-23 | 58.59 | 59.21 | 57.20 | 58.06 | +2.128% | 1,645,172 | +9.921% |
| 2026-03-20 | 58.01 | 58.10 | 56.20 | 56.85 | -2.387% | 3,012,205 | +12.260% |
| 2026-03-19 | 63.93 | 64.55 | 58.16 | 58.24 | -8.957% | 2,761,528 | +9.581% |
| 2026-03-18 | 66.05 | 66.38 | 63.90 | 63.97 | -3.906% | 1,142,115 | -0.234% |
| 2026-03-17 | 66.89 | 67.57 | 66.37 | 66.57 | +0.635% | 679,260 | -4.131% |
| 2026-03-16 | 66.25 | 67.18 | 66.13 | 66.15 | +0.746% | 1,176,497 | -3.522% |
| 2026-03-13 | 64.38 | 65.80 | 63.95 | 65.66 | +3.581% | 1,055,073 | -2.802% |
| 2026-03-12 | 62.84 | 63.66 | 62.35 | 63.39 | -0.189% | 950,412 | +0.678% |
| 2026-03-11 | 65.10 | 65.94 | 63.47 | 63.51 | -3.068% | 941,661 | +0.488% |
| 2026-03-10 | 66.04 | 66.89 | 65.48 | 65.52 | -1.206% | 525,459 | -2.595% |
| 2026-03-09 | 66.53 | 66.69 | 65.09 | 66.32 | -1.893% | 881,608 | -3.770% |
| 2026-03-06 | 68.29 | 68.73 | 66.32 | 67.60 | -2.072% | 579,589 | -5.592% |
| 2026-03-05 | 68.70 | 69.60 | 68.32 | 69.03 | -0.776% | 663,577 | -7.547% |
| 2026-03-04 | 69.71 | 70.40 | 68.99 | 69.57 | -0.515% | 851,775 | -8.265% |
| 2026-03-03 | 69.09 | 69.98 | 67.50 | 69.93 | -0.512% | 939,279 | -8.737% |
| 2026-03-02 | 70.81 | 71.47 | 69.72 | 70.29 | +0.257% | 1,169,861 | -9.205% |
| 2026-02-27 | 68.13 | 70.27 | 67.40 | 70.11 | +2.665% | 1,169,258 | -8.972% |
| 2026-02-26 | 68.22 | 69.00 | 67.08 | 68.29 | +0.976% | 815,381 | -6.546% |
| 2026-02-25 | 67.10 | 67.70 | 66.28 | 67.63 | +0.820% | 898,700 | -5.634% |
| 2026-02-24 | 66.27 | 67.65 | 65.99 | 67.08 | +1.115% | 743,161 | -4.860% |
| 2026-02-23 | 67.47 | 68.19 | 66.31 | 66.34 | -1.514% | 920,060 | -3.799% |
| 2026-02-20 | 66.57 | 67.38 | 64.77 | 67.36 | +1.232% | 958,020 | -5.255% |
| 2026-02-19 | 66.19 | 67.67 | 65.74 | 66.54 | +0.574% | 1,611,134 | -4.088% |
| 2026-02-18 | 67.30 | 67.64 | 65.58 | 66.16 | -2.706% | 1,284,488 | -3.537% |
| 2026-02-17 | 68.09 | 68.36 | 66.70 | 68.00 | +1.160% | 1,412,899 | -6.147% |
| 2026-02-13 | 67.20 | 67.48 | 65.35 | 67.22 | +1.633% | 1,299,792 | -5.058% |
| 2026-02-12 | 66.24 | 68.31 | 65.88 | 66.14 | +2.798% | 2,475,022 | -3.508% |
| 2026-02-11 | 66.42 | 66.76 | 64.18 | 64.34 | -3.321% | 1,276,171 | -0.808% |
| 2026-02-10 | 66.44 | 66.70 | 65.96 | 66.55 | +1.371% | 933,101 | -4.102% |
| 2026-02-09 | 67.40 | 67.72 | 65.58 | 65.65 | -2.510% | 625,972 | -2.788% |
| 2026-02-06 | 67.12 | 68.75 | 67.12 | 67.34 | +0.373% | 993,219 | -5.227% |
| 2026-02-05 | 65.86 | 67.42 | 65.61 | 67.09 | +2.600% | 1,014,282 | -4.874% |
| 2026-02-04 | 64.82 | 66.37 | 64.69 | 65.39 | +1.082% | 963,599 | -2.401% |
| 2026-02-03 | 63.54 | 65.50 | 63.20 | 64.69 | +1.157% | 902,961 | -1.345% |
| 2026-02-02 | 63.18 | 64.54 | 62.87 | 63.95 | +1.219% | 601,461 | -0.203% |
| 2026-01-30 | 63.73 | 64.35 | 62.58 | 63.18 | -1.374% | 1,799,669 | +1.013% |
| 2026-01-29 | 64.35 | 64.83 | 63.36 | 64.06 | +0.392% | 899,292 | -0.375% |
| 2026-01-28 | 64.50 | 65.09 | 63.68 | 63.81 | -1.421% | 751,772 | +0.016% |
| 2026-01-27 | 64.63 | 65.12 | 64.30 | 64.73 | -0.185% | 786,783 | -1.406% |
| 2026-01-26 | 64.69 | 66.70 | 64.23 | 64.85 | +2.110% | 1,284,815 | -1.588% |
| 2026-01-23 | 64.67 | 64.90 | 61.89 | 63.51 | -2.337% | 1,621,518 | +0.488% |
| 2026-01-22 | 63.53 | 65.66 | 63.15 | 65.03 | +2.555% | 1,647,773 | -1.861% |
| 2026-01-21 | 61.46 | 63.55 | 61.35 | 63.41 | +3.442% | 1,243,896 | +0.647% |
| 2026-01-20 | 60.40 | 61.50 | 60.32 | 61.30 | +0.098% | 1,166,785 | +4.111% |
| 2026-01-16 | 60.13 | 61.36 | 60.06 | 61.24 | +1.106% | 911,830 | +4.213% |
| 2026-01-15 | 59.03 | 60.58 | 58.86 | 60.57 | +2.678% | 1,280,339 | +5.366% |
| 2026-01-14 | 59.38 | 59.88 | 58.77 | 58.99 | -0.657% | 1,285,778 | +8.188% |
| 2026-01-13 | 60.82 | 61.05 | 58.97 | 59.38 | -2.368% | 1,386,899 | +7.477% |
| 2026-01-12 | 61.10 | 61.30 | 58.50 | 60.82 | -1.090% | 1,220,179 | +4.933% |
| 2026-01-09 | 60.68 | 62.29 | 60.10 | 61.49 | +2.415% | 895,787 | +3.789% |
| 2026-01-08 | 61.12 | 62.32 | 59.73 | 60.04 | -2.071% | 823,127 | +6.296% |
| 2026-01-07 | 62.38 | 62.63 | 60.96 | 61.31 | -1.605% | 724,665 | +4.094% |
| 2026-01-06 | 61.30 | 62.65 | 61.00 | 62.31 | +0.209% | 1,134,357 | +2.423% |
| 2026-01-05 | 60.68 | 63.06 | 60.63 | 62.18 | +1.801% | 666,306 | +2.638% |
| 2026-01-02 | 61.30 | 61.60 | 60.29 | 61.08 | -0.586% | 442,840 | +4.486% |
| 2025-12-31 | 61.99 | 62.38 | 61.31 | 61.44 | -0.983% | 466,404 | +3.874% |
| 2025-12-30 | 61.87 | 62.48 | 61.75 | 62.05 | -0.064% | 441,602 | +2.853% |
| 2025-12-29 | 62.04 | 62.41 | 61.64 | 62.09 | +0.258% | 543,914 | +2.786% |
| 2025-12-26 | 61.51 | 62.01 | 61.20 | 61.93 | +0.978% | 598,999 | +3.052% |
| 2025-12-24 | 61.26 | 61.78 | 60.78 | 61.33 | +0.656% | 458,682 | +4.060% |
| 2025-12-23 | 62.02 | 62.12 | 60.70 | 60.93 | -1.312% | 696,090 | +4.743% |
| 2025-12-22 | 62.76 | 63.43 | 61.38 | 61.74 | -1.984% | 818,097 | +3.369% |
| 2025-12-19 | 63.53 | 63.72 | 62.82 | 62.99 | -1.409% | 1,421,378 | +1.318% |
| 2025-12-18 | 64.07 | 64.48 | 63.53 | 63.89 | +0.298% | 630,586 | -0.110% |
| 2025-12-17 | 63.92 | 64.53 | 63.21 | 63.70 | -0.313% | 525,116 | +0.188% |
| 2025-12-16 | 65.18 | 65.50 | 63.38 | 63.90 | -1.328% | 467,890 | -0.125% |
| 2025-12-15 | 64.58 | 65.02 | 63.27 | 64.76 | +1.282% | 554,716 | -1.452% |
| 2025-12-12 | 64.55 | 64.61 | 63.76 | 63.94 | -0.699% | 315,441 | -0.188% |
| 2025-12-11 | 63.79 | 65.07 | 63.79 | 64.39 | +1.465% | 530,168 | -0.885% |
| 2025-12-10 | 62.22 | 63.61 | 61.85 | 63.46 | +1.878% | 735,255 | +0.567% |
| 2025-12-09 | 62.06 | 63.48 | 62.06 | 62.29 | +0.225% | 755,703 | +2.456% |
| 2025-12-08 | 63.95 | 63.95 | 61.95 | 62.15 | -3.733% | 566,517 | +2.687% |
| 2025-12-05 | 64.75 | 65.08 | 64.29 | 64.56 | -0.355% | 401,987 | -1.146% |
| 2025-12-04 | 64.46 | 65.13 | 64.28 | 64.79 | +0.031% | 447,292 | -1.497% |
| 2025-12-03 | 65.32 | 65.70 | 64.38 | 64.77 | -0.430% | 441,778 | -1.467% |
| 2025-12-02 | 66.33 | 66.33 | 65.04 | 65.05 | -1.424% | 331,379 | -1.891% |
| 2025-12-01 | 65.46 | 66.06 | 65.17 | 65.99 | +0.350% | 420,489 | -3.288% |
| 2025-11-28 | 66.09 | 66.29 | 65.74 | 65.76 | -0.424% | 145,673 | -2.950% |
| 2025-11-26 | 65.97 | 66.60 | 65.80 | 66.04 | +0.380% | 426,146 | -3.362% |
| 2025-11-25 | 64.92 | 66.26 | 64.91 | 65.79 | +2.158% | 438,773 | -2.994% |
| 2025-11-24 | 64.40 | 64.94 | 64.15 | 64.40 | -0.279% | 413,464 | -0.901% |
| 2025-11-21 | 63.27 | 64.94 | 62.61 | 64.58 | +2.982% | 682,921 | -1.177% |
| 2025-11-20 | 63.12 | 63.60 | 62.37 | 62.71 | -0.175% | 423,451 | +1.770% |
| 2025-11-19 | 62.70 | 63.24 | 62.18 | 62.82 | 0.000% | 479,765 | +1.592% |
| 2025-11-18 | 61.82 | 63.26 | 61.63 | 62.82 | +1.274% | 456,561 | +1.592% |
| 2025-11-17 | 63.58 | 63.58 | 61.95 | 62.03 | -2.652% | 636,292 | +2.886% |
| 2025-11-14 | 63.51 | 64.16 | 63.00 | 63.72 | -0.453% | 544,173 | +0.157% |
| 2025-11-13 | 63.42 | 64.01 | 63.21 | 64.01 | +0.266% | 419,151 | -0.297% |
| 2025-11-12 | 64.10 | 64.52 | 63.70 | 63.84 | -0.406% | 382,654 | -0.031% |
| 2025-11-11 | 63.49 | 64.17 | 62.73 | 64.10 | +1.665% | 532,310 | -0.437% |
| 2025-11-10 | 62.25 | 63.58 | 62.03 | 63.05 | +1.090% | 645,164 | +1.221% |
| 2025-11-07 | 61.10 | 63.03 | 61.09 | 62.37 | +2.549% | 987,955 | +2.325% |
| 2025-11-06 | 62.55 | 63.22 | 60.77 | 60.82 | -2.626% | 1,097,647 | +4.933% |
| 2025-11-05 | 62.66 | 63.49 | 61.36 | 62.46 | -0.335% | 1,027,986 | +2.177% |
| 2025-11-04 | 62.14 | 62.88 | 61.12 | 62.67 | +0.853% | 657,139 | +1.835% |
| 2025-11-03 | 62.13 | 62.57 | 61.36 | 62.14 | -0.592% | 953,530 | +2.704% |
| 2025-10-31 | 61.13 | 62.84 | 60.86 | 62.51 | +1.362% | 1,191,638 | +2.096% |
| 2025-10-30 | 61.36 | 62.18 | 61.19 | 61.67 | +0.472% | 603,553 | +3.486% |
| 2025-10-29 | 62.29 | 63.23 | 61.09 | 61.38 | -2.292% | 909,506 | +3.975% |
| 2025-10-28 | 63.60 | 63.68 | 62.24 | 62.82 | -1.644% | 686,333 | +1.592% |
| 2025-10-27 | 63.81 | 64.46 | 63.41 | 63.87 | +0.235% | 974,683 | -0.078% |
| 2025-10-24 | 64.52 | 65.76 | 63.70 | 63.72 | +0.283% | 837,589 | +0.157% |
| 2025-10-23 | 61.96 | 66.14 | 61.96 | 63.54 | +3.485% | 1,660,935 | +0.441% |
| 2025-10-22 | 61.31 | 61.76 | 60.76 | 61.40 | +0.540% | 850,999 | +3.941% |
| 2025-10-21 | 61.12 | 61.51 | 60.62 | 61.07 | -0.049% | 589,129 | +4.503% |
| 2025-10-20 | 60.02 | 61.14 | 59.80 | 61.10 | +2.225% | 690,806 | +4.452% |
| 2025-10-17 | 59.38 | 59.95 | 58.51 | 59.77 | +1.065% | 706,744 | +6.776% |
| 2025-10-16 | 59.16 | 59.55 | 58.60 | 59.14 | -1.037% | 813,040 | +7.913% |
| 2025-10-15 | 60.04 | 60.22 | 59.44 | 59.76 | -0.879% | 483,029 | +6.794% |
| 2025-10-14 | 58.98 | 60.44 | 58.97 | 60.29 | +2.152% | 483,009 | +5.855% |
| 2025-10-13 | 59.51 | 59.70 | 58.53 | 59.02 | -0.539% | 550,357 | +8.133% |
| 2025-10-10 | 60.07 | 60.70 | 59.30 | 59.34 | -0.553% | 1,278,218 | +7.550% |
| 2025-10-09 | 60.61 | 60.76 | 59.50 | 59.67 | -1.826% | 573,537 | +6.955% |
| 2025-10-08 | 61.23 | 61.28 | 60.53 | 60.78 | -0.295% | 371,489 | +5.002% |
| 2025-10-07 | 61.84 | 62.44 | 60.67 | 60.96 | -1.199% | 453,593 | +4.692% |
| 2025-10-06 | 63.99 | 64.28 | 61.67 | 61.70 | -4.058% | 475,708 | +3.436% |
| 2025-10-03 | 63.83 | 64.80 | 63.63 | 64.31 | +0.847% | 590,731 | -0.762% |
| 2025-10-02 | 63.58 | 63.89 | 62.72 | 63.77 | -0.172% | 643,683 | +0.078% |
| 2025-10-01 | 64.61 | 64.72 | 63.84 | 63.88 | -0.560% | 520,009 | -0.094% |
| 2025-09-30 | 64.04 | 64.51 | 63.62 | 64.24 | +0.564% | 499,964 | -0.654% |
| 2025-09-29 | 65.05 | 65.16 | 63.65 | 63.88 | -1.693% | 481,757 | -0.094% |
| 2025-09-26 | 64.59 | 65.08 | 64.12 | 64.98 | +1.136% | 567,674 | -1.785% |
| 2025-09-25 | 64.72 | 64.98 | 63.85 | 64.25 | -1.548% | 580,963 | -0.669% |
| 2025-09-24 | 65.10 | 65.45 | 64.51 | 65.26 | -0.122% | 419,161 | -2.207% |
| 2025-09-23 | 65.70 | 65.94 | 64.95 | 65.34 | -0.183% | 608,292 | -2.326% |
| 2025-09-22 | 65.70 | 66.20 | 65.44 | 65.46 | -1.341% | 708,147 | -2.505% |
| 2025-09-19 | 67.30 | 67.41 | 66.07 | 66.35 | -1.426% | 1,466,787 | -3.813% |
| 2025-09-18 | 66.41 | 67.88 | 66.41 | 67.31 | +0.718% | 751,254 | -5.185% |
| 2025-09-17 | 66.25 | 67.58 | 65.89 | 66.83 | +1.427% | 1,645,709 | -4.504% |
| 2025-09-16 | 66.81 | 66.81 | 65.81 | 65.89 | -1.274% | 638,316 | -3.142% |
| 2025-09-15 | 67.68 | 68.06 | 66.60 | 66.74 | -1.141% | 477,273 | -4.375% |
| 2025-09-12 | 67.79 | 68.09 | 67.29 | 67.51 | -0.764% | 405,261 | -5.466% |
| 2025-09-11 | 66.52 | 68.64 | 66.03 | 68.03 | +2.749% | 1,307,056 | -6.188% |
| 2025-09-10 | 66.34 | 66.52 | 65.24 | 66.21 | -0.824% | 867,952 | -3.610% |
| 2025-09-09 | 68.06 | 68.39 | 66.71 | 66.76 | -2.011% | 782,545 | -4.404% |
| 2025-09-08 | 66.73 | 68.34 | 65.77 | 68.13 | +1.596% | 943,940 | -6.326% |
| 2025-09-05 | 66.91 | 67.36 | 66.45 | 67.06 | +1.192% | 712,158 | -4.831% |
| 2025-09-04 | 65.80 | 66.36 | 65.06 | 66.27 | +1.703% | 312,743 | -3.697% |
| 2025-09-03 | 64.44 | 65.23 | 64.17 | 65.16 | +1.180% | 490,940 | -2.056% |
| 2025-09-02 | 64.65 | 65.18 | 63.85 | 64.40 | -2.424% | 841,455 | -0.901% |
| 2025-08-29 | 65.68 | 66.17 | 65.60 | 66.00 | +0.887% | 471,740 | -3.303% |
| 2025-08-28 | 66.74 | 66.74 | 65.00 | 65.42 | -1.757% | 473,398 | -2.446% |
| 2025-08-27 | 65.86 | 66.82 | 65.86 | 66.59 | +0.589% | 770,831 | -4.160% |
| 2025-08-26 | 66.11 | 66.59 | 65.81 | 66.20 | -0.256% | 509,172 | -3.595% |
| 2025-08-25 | 66.21 | 66.66 | 65.88 | 66.37 | -0.135% | 358,153 | -3.842% |
| 2025-08-22 | 65.14 | 67.03 | 64.87 | 66.46 | +2.784% | 584,107 | -3.972% |
| 2025-08-21 | 64.32 | 64.75 | 64.17 | 64.66 | -0.046% | 325,556 | -1.299% |
| 2025-08-20 | 65.13 | 65.27 | 64.49 | 64.69 | -0.293% | 381,431 | -1.345% |
| 2025-08-19 | 64.09 | 64.95 | 63.84 | 64.88 | +1.486% | 426,838 | -1.634% |
| 2025-08-18 | 64.44 | 64.72 | 63.82 | 63.93 | -0.868% | 469,067 | -0.172% |
| 2025-08-15 | 65.71 | 65.86 | 64.11 | 64.49 | -2.065% | 829,462 | -1.039% |
| 2025-08-14 | 65.71 | 65.88 | 64.84 | 65.85 | -0.363% | 565,145 | -3.083% |
| 2025-08-13 | 64.71 | 66.19 | 64.64 | 66.09 | +2.545% | 680,169 | -3.435% |
| 2025-08-12 | 63.71 | 64.56 | 63.24 | 64.45 | +2.188% | 723,719 | -0.978% |
| 2025-08-11 | 62.84 | 63.19 | 62.35 | 63.07 | +0.590% | 511,042 | +1.189% |
| 2025-08-08 | 62.84 | 63.15 | 62.60 | 62.70 | +0.256% | 454,979 | +1.786% |
| 2025-08-07 | 62.86 | 62.95 | 61.69 | 62.54 | -0.192% | 693,416 | +2.047% |
| 2025-08-06 | 62.73 | 63.00 | 62.28 | 62.66 | +0.064% | 622,708 | +1.851% |
| 2025-08-05 | 62.03 | 62.80 | 61.88 | 62.62 | +1.000% | 556,270 | +1.916% |
| 2025-08-04 | 61.00 | 62.04 | 60.92 | 62.00 | +2.209% | 700,502 | +2.935% |
| 2025-08-01 | 60.18 | 61.02 | 59.27 | 60.66 | +1.016% | 870,170 | +5.209% |
| 2025-07-31 | 59.84 | 60.48 | 59.68 | 60.05 | -0.332% | 706,374 | +6.278% |
| 2025-07-30 | 61.11 | 61.27 | 60.06 | 60.25 | -1.278% | 1,047,772 | +5.925% |
| 2025-07-29 | 61.00 | 61.18 | 60.52 | 61.03 | +0.710% | 1,054,658 | +4.572% |
| 2025-07-28 | 60.46 | 61.32 | 60.01 | 60.60 | +0.165% | 820,602 | +5.314% |
| 2025-07-25 | 60.20 | 60.86 | 59.24 | 60.50 | +1.493% | 1,092,423 | +5.488% |
| 2025-07-24 | 59.63 | 61.43 | 58.44 | 59.61 | +3.454% | 2,004,000 | +7.063% |
| 2025-07-23 | 57.34 | 57.93 | 56.97 | 57.62 | +0.104% | 1,027,261 | +10.760% |
| 2025-07-22 | 56.64 | 57.64 | 56.53 | 57.56 | +2.002% | 767,773 | +10.876% |
| 2025-07-21 | 56.78 | 57.16 | 55.78 | 56.43 | +0.320% | 1,426,692 | +13.096% |
| 2025-07-18 | 56.66 | 56.96 | 55.87 | 56.25 | +0.142% | 968,355 | +13.458% |
| 2025-07-17 | 55.19 | 56.39 | 55.06 | 56.17 | +1.298% | 1,511,046 | +13.619% |
| 2025-07-16 | 54.73 | 55.56 | 54.20 | 55.45 | +1.316% | 1,412,795 | +15.095% |
| 2025-07-15 | 56.28 | 56.58 | 54.72 | 54.73 | -2.858% | 1,145,781 | +16.609% |
| 2025-07-14 | 57.28 | 57.91 | 56.34 | 56.34 | -3.096% | 1,794,938 | +13.277% |
| 2025-07-11 | 56.29 | 58.50 | 55.62 | 58.14 | +2.775% | 3,958,360 | +9.770% |
| 2025-07-10 | 59.10 | 60.01 | 53.09 | 56.57 | -5.654% | 7,059,000 | +12.816% |
| 2025-07-09 | 60.51 | 60.67 | 59.81 | 59.96 | -0.033% | 1,141,889 | +6.438% |
| 2025-07-08 | 61.75 | 62.14 | 59.66 | 59.98 | -4.109% | 2,302,321 | +6.402% |
| 2025-07-07 | 62.94 | 63.52 | 62.15 | 62.55 | -1.107% | 1,216,677 | +2.030% |
| 2025-07-03 | 62.67 | 63.42 | 62.33 | 63.25 | +0.845% | 736,295 | +0.901% |
| 2025-07-02 | 62.46 | 62.86 | 61.85 | 62.72 | +0.288% | 839,539 | +1.754% |
| 2025-07-01 | 61.20 | 62.99 | 60.95 | 62.54 | +1.873% | 905,651 | +2.047% |
| 2025-06-30 | 61.28 | 61.66 | 60.82 | 61.39 | +0.261% | 924,452 | +3.958% |
| 2025-06-27 | 60.97 | 61.90 | 60.83 | 61.23 | +0.164% | 1,578,363 | +4.230% |
| 2025-06-26 | 59.94 | 61.41 | 59.78 | 61.13 | +2.190% | 1,217,391 | +4.400% |
| 2025-06-25 | 60.42 | 60.62 | 59.58 | 59.82 | -1.287% | 892,376 | +6.687% |
| 2025-06-24 | 60.45 | 61.07 | 60.18 | 60.60 | +0.548% | 1,136,706 | +5.314% |
| 2025-06-23 | 58.75 | 60.43 | 58.33 | 60.27 | +2.378% | 779,030 | +5.890% |
| 2025-06-20 | 58.04 | 58.93 | 57.80 | 58.87 | +1.886% | 1,309,494 | +8.408% |
| 2025-06-18 | 57.78 | 58.45 | 57.67 | 57.78 | +0.191% | 781,855 | +10.453% |
| 2025-06-17 | 58.25 | 58.44 | 57.24 | 57.67 | -1.838% | 906,143 | +10.664% |
| 2025-06-16 | 59.20 | 59.69 | 58.26 | 58.75 | -0.305% | 879,481 | +8.630% |
| 2025-06-13 | 59.08 | 59.75 | 58.81 | 58.93 | -1.405% | 1,096,073 | +8.298% |
| 2025-06-12 | 58.17 | 59.81 | 58.01 | 59.77 | +2.101% | 1,375,437 | +6.776% |
| 2025-06-11 | 57.26 | 59.00 | 57.16 | 58.54 | +2.630% | 2,002,732 | +9.019% |
| 2025-06-10 | 56.60 | 57.06 | 56.19 | 57.04 | +1.278% | 934,145 | +11.886% |
| 2025-06-09 | 56.04 | 56.61 | 55.76 | 56.32 | -0.160% | 951,809 | +13.317% |
| 2025-06-06 | 56.12 | 56.51 | 55.79 | 56.41 | +1.129% | 818,121 | +13.136% |
| 2025-06-05 | 55.72 | 56.03 | 55.21 | 55.78 | -0.054% | 1,698,681 | +14.414% |
| 2025-06-04 | 55.81 | 56.23 | 55.61 | 55.81 | +0.090% | 1,472,385 | +14.352% |
| 2025-06-03 | 55.07 | 56.16 | 54.41 | 55.76 | +1.106% | 918,701 | +14.455% |
| 2025-06-02 | 55.18 | 55.52 | 54.48 | 55.15 | -1.183% | 894,902 | +15.721% |
| 2025-05-30 | 54.84 | 56.07 | 54.50 | 55.81 | +1.528% | 1,215,776 | +14.352% |
| 2025-05-29 | 54.49 | 55.01 | 53.95 | 54.97 | +1.589% | 1,705,735 | +16.100% |
| 2025-05-28 | 55.13 | 55.20 | 54.02 | 54.11 | -2.081% | 1,205,395 | +17.945% |
| 2025-05-27 | 56.15 | 56.34 | 54.79 | 55.26 | -0.665% | 1,416,613 | +15.490% |
| 2025-05-23 | 55.08 | 55.98 | 54.94 | 55.63 | +0.361% | 1,092,780 | +14.722% |
| 2025-05-22 | 55.49 | 55.67 | 54.35 | 55.43 | -0.520% | 1,582,113 | +15.136% |
| 2025-05-21 | 58.66 | 58.94 | 55.63 | 55.72 | -5.878% | 1,240,613 | +14.537% |
| 2025-05-20 | 61.05 | 61.89 | 59.13 | 59.20 | -2.983% | 1,778,647 | +7.804% |
| 2025-05-19 | 60.40 | 61.48 | 60.31 | 61.02 | +0.131% | 1,010,146 | +4.589% |
| 2025-05-16 | 60.16 | 61.08 | 60.16 | 60.94 | +1.313% | 442,843 | +4.726% |
| 2025-05-15 | 59.52 | 60.18 | 59.12 | 60.15 | +1.433% | 432,058 | +6.101% |
| 2025-05-14 | 59.95 | 59.95 | 59.13 | 59.30 | -1.249% | 443,387 | +7.622% |
| 2025-05-13 | 60.87 | 60.87 | 59.90 | 60.05 | 0.000% | 558,402 | +6.278% |