FCF
First Commonwealth Financial Corporation
stockNYSE
Market OpenNov 10, 2026 12:17:39 PM EST
21.06USD-0.284%(-0.06)157,718
FCF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 21.24 | 21.28 | 20.85 | 21.06 | -0.284% | 157,718 | 0.000% |
| 2026-11-09 | 21.17 | 21.65 | 21.03 | 21.12 | +1.004% | 760,592 | -0.284% |
| 2026-11-06 | 20.75 | 21.10 | 20.75 | 20.91 | -0.806% | 471,673 | +0.717% |
| 2026-11-05 | 21.80 | 22.09 | 21.00 | 21.08 | -1.999% | 1,015,820 | -0.095% |
| 2026-11-04 | 21.60 | 21.96 | 21.38 | 21.51 | +1.606% | 976,429 | -2.092% |
| 2026-11-03 | 21.41 | 21.50 | 21.12 | 21.17 | -1.535% | 1,074,964 | -0.520% |
| 2026-11-02 | 21.18 | 21.56 | 21.18 | 21.50 | +2.381% | 1,263,718 | -2.047% |
| 2026-10-30 | 21.19 | 21.22 | 20.89 | 21.00 | -0.095% | 842,626 | +0.286% |
| 2026-10-29 | 21.06 | 21.20 | 20.88 | 21.02 | +0.912% | 998,621 | +0.190% |
| 2026-10-28 | 21.00 | 21.15 | 20.52 | 20.83 | -0.904% | 961,134 | +1.104% |
| 2026-10-27 | 21.32 | 21.34 | 20.93 | 21.02 | -0.802% | 696,828 | +0.190% |
| 2026-10-26 | 21.19 | 21.42 | 21.15 | 21.19 | +0.427% | 690,259 | -0.613% |
| 2026-10-23 | 20.92 | 21.18 | 20.91 | 21.10 | +0.190% | 720,579 | -0.190% |
| 2026-10-22 | 20.50 | 21.10 | 20.50 | 21.06 | +2.632% | 635,098 | 0.000% |
| 2026-10-21 | 20.58 | 20.61 | 20.38 | 20.52 | -0.097% | 653,090 | +2.632% |
| 2026-10-20 | 20.35 | 20.72 | 20.33 | 20.54 | +1.332% | 761,652 | +2.532% |
| 2026-10-19 | 20.23 | 20.36 | 20.18 | 20.27 | -0.344% | 600,530 | +3.897% |
| 2026-10-16 | 20.29 | 20.53 | 20.21 | 20.34 | +0.593% | 758,570 | +3.540% |
| 2026-10-15 | 20.11 | 20.31 | 19.96 | 20.22 | +1.506% | 764,915 | +4.154% |
| 2026-10-14 | 19.72 | 20.02 | 19.66 | 19.92 | -0.300% | 847,322 | +5.723% |
| 2026-10-13 | 20.16 | 20.20 | 19.86 | 19.98 | -0.349% | 585,222 | +5.405% |
| 2026-10-12 | 19.91 | 20.18 | 19.85 | 20.05 | +0.804% | 608,006 | +5.037% |
| 2026-10-09 | 20.00 | 20.05 | 19.86 | 19.89 | -0.847% | 594,263 | +5.882% |
| 2026-10-08 | 19.83 | 20.09 | 19.75 | 20.06 | +1.007% | 1,219,548 | +4.985% |
| 2026-10-07 | 19.93 | 19.97 | 19.75 | 19.86 | -0.997% | 1,054,058 | +6.042% |
| 2026-10-06 | 20.47 | 20.50 | 20.05 | 20.06 | -1.570% | 1,156,328 | +4.985% |
| 2026-10-05 | 20.50 | 20.57 | 20.26 | 20.38 | -0.875% | 1,214,928 | +3.337% |
| 2026-10-02 | 20.42 | 20.61 | 20.36 | 20.56 | +1.381% | 1,467,912 | +2.432% |
| 2026-10-01 | 20.10 | 20.28 | 19.79 | 20.28 | +0.247% | 1,400,031 | +3.846% |
| 2026-09-30 | 20.38 | 20.51 | 20.05 | 20.23 | -0.492% | 979,393 | +4.103% |
| 2026-09-29 | 20.52 | 20.60 | 20.18 | 20.33 | -1.167% | 1,209,447 | +3.591% |
| 2026-09-28 | 20.96 | 21.01 | 20.56 | 20.57 | -1.626% | 931,658 | +2.382% |
| 2026-09-25 | 21.05 | 21.11 | 20.89 | 20.91 | -0.143% | 1,002,078 | +0.717% |
| 2026-09-24 | 20.72 | 21.02 | 20.69 | 20.94 | +1.552% | 913,782 | +0.573% |
| 2026-09-23 | 20.70 | 20.85 | 20.62 | 20.62 | -0.579% | 961,481 | +2.134% |
| 2026-09-22 | 21.21 | 21.27 | 20.74 | 20.74 | -1.379% | 1,405,597 | +1.543% |
| 2026-09-21 | 21.13 | 21.32 | 21.03 | 21.03 | -0.332% | 1,187,297 | +0.143% |
| 2026-09-18 | 21.06 | 21.23 | 20.89 | 21.10 | -0.236% | 2,489,858 | -0.190% |
| 2026-09-17 | 21.31 | 21.37 | 21.13 | 21.15 | -0.283% | 881,857 | -0.426% |
| 2026-09-16 | 21.46 | 21.52 | 20.85 | 21.21 | -1.119% | 1,098,609 | -0.707% |
| 2026-09-15 | 21.36 | 21.64 | 21.36 | 21.45 | +0.327% | 843,142 | -1.818% |
| 2026-09-14 | 21.44 | 21.55 | 21.24 | 21.38 | +0.328% | 925,187 | -1.497% |
| 2026-09-11 | 21.46 | 21.52 | 21.07 | 21.31 | +0.282% | 819,198 | -1.173% |
| 2026-09-10 | 21.04 | 21.26 | 20.87 | 21.25 | +1.046% | 719,438 | -0.894% |
| 2026-09-09 | 21.02 | 21.17 | 20.94 | 21.03 | -0.332% | 839,017 | +0.143% |
| 2026-09-08 | 21.21 | 21.36 | 21.10 | 21.10 | -1.125% | 918,434 | -0.190% |
| 2026-09-04 | 21.14 | 21.43 | 21.14 | 21.34 | +0.851% | 746,862 | -1.312% |
| 2026-09-03 | 21.16 | 21.35 | 21.12 | 21.16 | +0.810% | 1,046,845 | -0.473% |
| 2026-09-02 | 20.69 | 21.14 | 20.62 | 20.99 | +2.241% | 854,849 | +0.333% |
| 2026-09-01 | 20.62 | 20.80 | 20.47 | 20.53 | -0.821% | 838,674 | +2.582% |
| 2026-08-31 | 20.84 | 20.86 | 20.59 | 20.70 | -0.719% | 573,779 | +1.739% |
| 2026-08-28 | 20.85 | 20.97 | 20.75 | 20.85 | +0.240% | 460,707 | +1.007% |
| 2026-08-27 | 20.66 | 20.86 | 20.52 | 20.80 | -0.096% | 462,104 | +1.250% |
| 2026-08-26 | 20.77 | 21.27 | 20.59 | 20.82 | +0.434% | 501,390 | +1.153% |
| 2026-08-25 | 20.98 | 21.04 | 20.73 | 20.73 | -1.097% | 482,796 | +1.592% |
| 2026-08-24 | 21.08 | 21.26 | 20.95 | 20.96 | -0.616% | 414,728 | +0.477% |
| 2026-08-21 | 21.36 | 21.45 | 20.93 | 21.09 | -0.753% | 639,966 | -0.142% |
| 2026-08-20 | 20.97 | 21.30 | 20.95 | 21.25 | +0.902% | 864,329 | -0.894% |
| 2026-08-19 | 21.34 | 21.50 | 21.02 | 21.06 | -1.220% | 865,843 | 0.000% |
| 2026-08-18 | 21.58 | 21.63 | 21.23 | 21.32 | -0.883% | 397,139 | -1.220% |
| 2026-08-17 | 21.51 | 21.74 | 21.45 | 21.51 | -0.509% | 439,759 | -2.092% |
| 2026-08-14 | 21.52 | 21.74 | 21.47 | 21.62 | -0.046% | 454,982 | -2.590% |
| 2026-08-13 | 21.79 | 21.80 | 21.52 | 21.63 | +0.046% | 564,313 | -2.635% |
| 2026-08-12 | 21.56 | 21.70 | 21.48 | 21.62 | +0.371% | 561,629 | -2.590% |
| 2026-08-11 | 21.43 | 21.68 | 21.40 | 21.54 | +0.513% | 826,118 | -2.228% |
| 2026-08-10 | 21.32 | 21.72 | 21.32 | 21.43 | -0.372% | 1,213,242 | -1.727% |
| 2026-08-07 | 21.23 | 21.54 | 21.10 | 21.51 | +0.280% | 1,009,708 | -2.092% |
| 2026-08-06 | 21.88 | 21.90 | 21.40 | 21.45 | -1.061% | 673,214 | -1.818% |
| 2026-08-05 | 21.94 | 21.96 | 21.64 | 21.68 | -1.230% | 663,992 | -2.860% |
| 2026-08-04 | 21.68 | 22.07 | 21.58 | 21.95 | +0.966% | 1,061,450 | -4.055% |
| 2026-08-03 | 21.41 | 21.84 | 21.39 | 21.74 | +0.975% | 1,250,049 | -3.128% |
| 2026-07-31 | 21.60 | 21.60 | 21.30 | 21.53 | -0.278% | 1,064,989 | -2.183% |
| 2026-07-30 | 21.80 | 21.93 | 21.38 | 21.59 | -0.918% | 1,240,498 | -2.455% |
| 2026-07-29 | 21.83 | 22.34 | 21.71 | 21.79 | +1.965% | 1,559,658 | -3.350% |
| 2026-07-28 | 21.00 | 21.41 | 20.81 | 21.37 | +2.396% | 867,412 | -1.451% |
| 2026-07-27 | 20.96 | 21.10 | 20.87 | 20.87 | 0.000% | 864,541 | +0.910% |
| 2026-07-24 | 20.85 | 21.10 | 20.74 | 20.87 | +0.530% | 1,288,346 | +0.910% |
| 2026-07-23 | 20.60 | 20.79 | 20.43 | 20.76 | -0.336% | 901,805 | +1.445% |
| 2026-07-22 | 20.95 | 20.95 | 20.62 | 20.83 | -0.668% | 686,789 | +1.104% |
| 2026-07-21 | 20.89 | 21.00 | 20.65 | 20.97 | +0.335% | 805,192 | +0.429% |
| 2026-07-20 | 21.11 | 21.13 | 20.87 | 20.90 | -1.042% | 649,914 | +0.766% |
| 2026-07-17 | 21.13 | 21.26 | 20.93 | 21.12 | -1.031% | 1,091,149 | -0.284% |
| 2026-07-16 | 20.68 | 21.41 | 20.68 | 21.34 | +3.391% | 884,865 | -1.312% |
| 2026-07-15 | 20.50 | 20.81 | 20.45 | 20.64 | +1.077% | 650,746 | +2.035% |
| 2026-07-14 | 20.37 | 20.59 | 20.30 | 20.42 | 0.000% | 549,427 | +3.134% |
| 2026-07-13 | 20.35 | 20.45 | 20.25 | 20.42 | +0.641% | 616,728 | +3.134% |
| 2026-07-10 | 20.23 | 20.38 | 20.22 | 20.29 | 0.000% | 453,552 | +3.795% |
| 2026-07-09 | 20.07 | 20.31 | 20.02 | 20.29 | +1.552% | 586,046 | +3.795% |
| 2026-07-08 | 20.34 | 20.34 | 19.85 | 19.98 | -1.431% | 769,081 | +5.405% |
| 2026-07-07 | 20.61 | 20.61 | 20.27 | 20.27 | -1.074% | 579,857 | +3.897% |
| 2026-07-06 | 20.29 | 20.59 | 20.29 | 20.49 | +0.098% | 433,179 | +2.782% |
| 2026-07-02 | 20.84 | 20.87 | 20.30 | 20.47 | -1.397% | 442,273 | +2.882% |
| 2026-07-01 | 20.50 | 20.84 | 20.39 | 20.76 | +2.115% | 762,790 | +1.445% |
| 2026-06-30 | 20.17 | 20.39 | 20.14 | 20.33 | +0.197% | 606,775 | +3.591% |
| 2026-06-29 | 20.39 | 20.56 | 20.19 | 20.29 | -1.169% | 789,697 | +3.795% |
| 2026-06-26 | 20.57 | 20.57 | 20.31 | 20.53 | +0.391% | 2,055,016 | +2.582% |
| 2026-06-25 | 20.21 | 20.47 | 20.18 | 20.45 | +1.288% | 571,843 | +2.983% |
| 2026-06-24 | 20.00 | 20.33 | 19.86 | 20.19 | +0.950% | 833,081 | +4.309% |
| 2026-06-23 | 19.80 | 20.05 | 19.73 | 20.00 | +1.523% | 618,932 | +5.300% |
| 2026-06-22 | 19.52 | 19.77 | 19.32 | 19.70 | +0.870% | 568,824 | +6.904% |
| 2026-06-18 | 19.51 | 19.63 | 19.41 | 19.53 | +0.722% | 1,320,407 | +7.834% |
| 2026-06-17 | 19.61 | 19.81 | 19.20 | 19.39 | -1.323% | 808,483 | +8.613% |
| 2026-06-16 | 19.85 | 19.91 | 19.54 | 19.65 | +0.102% | 786,117 | +7.176% |
| 2026-06-15 | 19.90 | 20.05 | 19.58 | 19.63 | -1.406% | 558,244 | +7.285% |
| 2026-06-12 | 19.73 | 19.94 | 19.64 | 19.91 | +1.582% | 639,409 | +5.776% |
| 2026-06-11 | 19.65 | 19.73 | 19.40 | 19.60 | +0.358% | 887,306 | +7.449% |
| 2026-06-10 | 19.47 | 19.66 | 19.40 | 19.53 | +0.930% | 729,636 | +7.834% |
| 2026-06-09 | 19.27 | 19.71 | 19.21 | 19.35 | +0.886% | 769,248 | +8.837% |
| 2026-06-08 | 19.23 | 19.37 | 19.13 | 19.18 | +0.366% | 545,977 | +9.802% |
| 2026-06-05 | 19.00 | 19.19 | 18.87 | 19.11 | +0.844% | 644,096 | +10.204% |
| 2026-06-04 | 18.96 | 19.14 | 18.85 | 18.95 | +1.718% | 1,128,273 | +11.135% |
| 2026-06-03 | 18.86 | 18.93 | 18.53 | 18.63 | -1.947% | 780,245 | +13.043% |
| 2026-06-02 | 18.52 | 19.05 | 18.52 | 19.00 | +1.877% | 563,772 | +10.842% |
| 2026-06-01 | 18.80 | 18.82 | 18.50 | 18.65 | -1.531% | 728,543 | +12.922% |
| 2026-05-29 | 18.92 | 19.07 | 18.85 | 18.94 | +0.212% | 808,323 | +11.193% |
| 2026-05-28 | 18.77 | 18.92 | 18.59 | 18.90 | +0.693% | 684,415 | +11.429% |
| 2026-05-27 | 18.95 | 19.06 | 18.68 | 18.77 | -0.583% | 542,208 | +12.200% |
| 2026-05-26 | 18.58 | 18.89 | 18.58 | 18.88 | +1.505% | 621,642 | +11.547% |
| 2026-05-22 | 18.75 | 18.86 | 18.58 | 18.60 | -0.747% | 592,941 | +13.226% |
| 2026-05-21 | 18.55 | 18.74 | 18.50 | 18.74 | +0.214% | 573,200 | +12.380% |
| 2026-05-20 | 18.39 | 18.75 | 18.31 | 18.70 | +1.963% | 737,140 | +12.620% |
| 2026-05-19 | 18.25 | 18.42 | 18.13 | 18.34 | 0.000% | 546,325 | +14.831% |
| 2026-05-18 | 18.07 | 18.50 | 18.07 | 18.34 | +1.550% | 968,184 | +14.831% |
| 2026-05-15 | 18.28 | 18.28 | 17.96 | 18.06 | -1.041% | 573,520 | +16.611% |
| 2026-05-14 | 18.21 | 18.37 | 18.20 | 18.25 | +1.052% | 477,338 | +15.397% |
| 2026-05-13 | 18.20 | 18.31 | 17.98 | 18.06 | -1.258% | 706,096 | +16.611% |
| 2026-05-12 | 18.41 | 18.41 | 17.98 | 18.29 | -0.218% | 658,796 | +15.145% |
| 2026-05-11 | 18.62 | 18.62 | 18.27 | 18.33 | -1.239% | 704,905 | +14.894% |
| 2026-05-08 | 18.46 | 18.62 | 18.39 | 18.56 | -0.215% | 519,248 | +13.470% |
| 2026-05-07 | 18.62 | 18.73 | 18.55 | 18.60 | +0.054% | 481,897 | +13.226% |
| 2026-05-06 | 18.67 | 18.83 | 18.55 | 18.59 | -0.054% | 798,986 | +13.287% |
| 2026-05-05 | 18.52 | 18.68 | 18.46 | 18.60 | +0.813% | 568,901 | +13.226% |
| 2026-05-04 | 18.38 | 18.60 | 18.28 | 18.45 | -0.054% | 762,319 | +14.146% |
| 2026-05-01 | 18.42 | 18.57 | 18.23 | 18.46 | +0.272% | 523,625 | +14.085% |
| 2026-04-30 | 18.18 | 18.48 | 18.18 | 18.41 | +0.218% | 869,695 | +14.394% |
| 2026-04-29 | 18.78 | 18.93 | 18.37 | 18.37 | -2.701% | 719,957 | +14.643% |
| 2026-04-28 | 18.71 | 19.00 | 18.31 | 18.88 | +1.288% | 1,199,881 | +11.547% |
| 2026-04-27 | 18.66 | 18.86 | 18.64 | 18.64 | +0.107% | 801,572 | +12.983% |
| 2026-04-24 | 18.75 | 18.75 | 18.57 | 18.62 | -1.168% | 677,047 | +13.104% |
| 2026-04-23 | 18.52 | 18.89 | 18.46 | 18.84 | +1.838% | 582,244 | +11.783% |
| 2026-04-22 | 18.58 | 18.68 | 18.44 | 18.50 | -0.323% | 654,093 | +13.838% |
| 2026-04-21 | 18.77 | 18.84 | 18.53 | 18.56 | -1.224% | 563,435 | +13.470% |
| 2026-04-20 | 18.78 | 18.97 | 18.75 | 18.79 | -0.106% | 567,148 | +12.081% |
| 2026-04-17 | 18.77 | 19.14 | 18.77 | 18.81 | +1.129% | 787,889 | +11.962% |
| 2026-04-16 | 18.58 | 18.69 | 18.48 | 18.60 | -0.428% | 587,361 | +13.226% |
| 2026-04-15 | 18.79 | 18.80 | 18.28 | 18.68 | -0.638% | 858,366 | +12.741% |
| 2026-04-14 | 18.72 | 18.90 | 18.55 | 18.80 | -0.159% | 866,617 | +12.021% |
| 2026-04-13 | 18.65 | 18.84 | 18.53 | 18.83 | +0.534% | 703,198 | +11.843% |
| 2026-04-10 | 18.83 | 18.85 | 18.60 | 18.73 | -0.952% | 552,242 | +12.440% |
| 2026-04-09 | 18.53 | 18.96 | 18.53 | 18.91 | +1.776% | 1,076,084 | +11.370% |
| 2026-04-08 | 18.39 | 18.71 | 18.39 | 18.58 | +2.313% | 925,524 | +13.348% |
| 2026-04-07 | 18.11 | 18.32 | 18.09 | 18.16 | +0.110% | 1,038,955 | +15.969% |
| 2026-04-06 | 17.86 | 18.16 | 17.76 | 18.14 | +1.454% | 522,096 | +16.097% |
| 2026-04-02 | 17.66 | 17.88 | 17.56 | 17.88 | +0.619% | 685,841 | +17.785% |
| 2026-04-01 | 17.64 | 17.96 | 17.64 | 17.77 | +1.081% | 592,931 | +18.514% |
| 2026-03-31 | 17.51 | 17.69 | 17.36 | 17.58 | +1.443% | 950,211 | +19.795% |
| 2026-03-30 | 17.36 | 17.39 | 17.14 | 17.33 | +0.406% | 750,047 | +21.523% |
| 2026-03-27 | 17.31 | 17.43 | 17.22 | 17.26 | -1.089% | 706,654 | +22.016% |
| 2026-03-26 | 17.22 | 17.46 | 17.19 | 17.45 | +0.925% | 661,071 | +20.688% |
| 2026-03-25 | 17.36 | 17.45 | 17.21 | 17.29 | +0.523% | 704,210 | +21.805% |
| 2026-03-24 | 17.01 | 17.43 | 17.01 | 17.20 | +0.526% | 739,263 | +22.442% |
| 2026-03-23 | 17.18 | 17.46 | 17.04 | 17.11 | +1.603% | 1,074,344 | +23.086% |
| 2026-03-20 | 16.88 | 16.89 | 16.62 | 16.84 | +0.119% | 6,741,401 | +25.059% |
| 2026-03-19 | 16.62 | 16.92 | 16.42 | 16.82 | +1.021% | 1,036,540 | +25.208% |
| 2026-03-18 | 16.75 | 16.81 | 16.59 | 16.65 | -0.716% | 1,093,209 | +26.486% |
| 2026-03-17 | 17.00 | 17.03 | 16.72 | 16.77 | -0.060% | 728,816 | +25.581% |
| 2026-03-16 | 16.98 | 16.99 | 16.75 | 16.78 | -0.297% | 872,272 | +25.507% |
| 2026-03-13 | 16.86 | 16.99 | 16.55 | 16.83 | +0.179% | 751,413 | +25.134% |
| 2026-03-12 | 16.40 | 16.83 | 16.33 | 16.80 | +0.418% | 1,020,466 | +25.357% |
| 2026-03-11 | 16.85 | 17.01 | 16.57 | 16.73 | -1.472% | 892,292 | +25.882% |
| 2026-03-10 | 16.92 | 17.27 | 16.76 | 16.98 | 0.000% | 1,331,896 | +24.028% |
| 2026-03-09 | 16.85 | 17.06 | 16.38 | 16.98 | -1.394% | 1,537,601 | +24.028% |
| 2026-03-06 | 17.23 | 17.30 | 16.91 | 17.22 | -2.270% | 911,461 | +22.300% |
| 2026-03-05 | 17.63 | 17.79 | 17.38 | 17.62 | -1.289% | 843,477 | +19.523% |
| 2026-03-04 | 17.86 | 17.95 | 17.78 | 17.85 | +0.168% | 687,048 | +17.983% |
| 2026-03-03 | 17.43 | 17.89 | 17.34 | 17.82 | 0.000% | 1,039,352 | +18.182% |
| 2026-03-02 | 17.28 | 17.91 | 17.18 | 17.82 | +1.654% | 1,010,472 | +18.182% |
| 2026-02-27 | 17.81 | 17.85 | 17.38 | 17.53 | -3.149% | 1,082,418 | +20.137% |
| 2026-02-26 | 18.20 | 18.48 | 18.01 | 18.10 | -0.385% | 897,619 | +16.354% |
| 2026-02-25 | 17.91 | 18.18 | 17.88 | 18.17 | +2.251% | 545,153 | +15.905% |
| 2026-02-24 | 17.68 | 17.95 | 17.66 | 17.77 | +0.339% | 780,289 | +18.514% |
| 2026-02-23 | 18.34 | 18.52 | 17.53 | 17.71 | -3.855% | 1,143,410 | +18.916% |
| 2026-02-20 | 18.26 | 18.42 | 18.04 | 18.42 | +0.821% | 766,843 | +14.332% |
| 2026-02-19 | 18.17 | 18.30 | 18.05 | 18.27 | +0.055% | 676,825 | +15.271% |
| 2026-02-18 | 18.38 | 18.65 | 18.13 | 18.26 | -0.653% | 855,862 | +15.334% |
| 2026-02-17 | 18.46 | 18.65 | 18.33 | 18.38 | +0.054% | 790,590 | +14.581% |
| 2026-02-13 | 18.21 | 18.42 | 17.99 | 18.37 | +0.658% | 521,840 | +14.643% |
| 2026-02-12 | 18.50 | 18.50 | 17.88 | 18.25 | -0.491% | 762,340 | +15.397% |
| 2026-02-11 | 18.56 | 18.62 | 18.18 | 18.34 | -0.218% | 692,797 | +14.831% |
| 2026-02-10 | 18.57 | 18.73 | 18.20 | 18.38 | -1.395% | 790,704 | +14.581% |
| 2026-02-09 | 18.73 | 18.91 | 18.63 | 18.64 | -1.009% | 560,894 | +12.983% |
| 2026-02-06 | 18.89 | 18.95 | 18.77 | 18.83 | -0.265% | 960,477 | +11.843% |
| 2026-02-05 | 18.93 | 19.07 | 18.61 | 18.88 | -0.053% | 977,443 | +11.547% |
| 2026-02-04 | 18.74 | 19.08 | 18.70 | 18.89 | +1.614% | 957,861 | +11.488% |
| 2026-02-03 | 18.35 | 18.68 | 18.11 | 18.59 | +1.752% | 1,352,374 | +13.287% |
| 2026-02-02 | 18.00 | 18.48 | 17.80 | 18.27 | +1.331% | 901,938 | +15.271% |
| 2026-01-30 | 17.78 | 18.09 | 17.78 | 18.03 | +1.292% | 1,211,514 | +16.805% |
| 2026-01-29 | 17.75 | 17.98 | 17.56 | 17.80 | +1.136% | 1,252,869 | +18.315% |
| 2026-01-28 | 18.20 | 18.41 | 17.55 | 17.60 | -0.565% | 914,590 | +19.659% |
| 2026-01-27 | 17.53 | 17.78 | 17.53 | 17.70 | +0.970% | 684,625 | +18.983% |
| 2026-01-26 | 17.44 | 17.69 | 17.31 | 17.53 | +0.343% | 514,380 | +20.137% |
| 2026-01-23 | 17.97 | 17.97 | 17.35 | 17.47 | -3.374% | 781,073 | +20.550% |
| 2026-01-22 | 18.13 | 18.41 | 18.04 | 18.08 | -0.166% | 669,868 | +16.482% |
| 2026-01-21 | 17.39 | 18.16 | 17.39 | 18.11 | +4.743% | 761,349 | +16.289% |
| 2026-01-20 | 17.21 | 17.41 | 17.18 | 17.29 | -1.030% | 502,452 | +21.805% |
| 2026-01-16 | 17.56 | 17.62 | 17.45 | 17.47 | -0.739% | 565,358 | +20.550% |
| 2026-01-15 | 17.33 | 17.73 | 17.33 | 17.60 | +1.675% | 484,402 | +19.659% |
| 2026-01-14 | 16.98 | 17.34 | 16.98 | 17.31 | +1.704% | 434,941 | +21.664% |
| 2026-01-13 | 17.21 | 17.25 | 16.96 | 17.02 | -1.047% | 439,636 | +23.737% |
| 2026-01-12 | 17.07 | 17.22 | 16.99 | 17.20 | -0.348% | 442,083 | +22.442% |
| 2026-01-09 | 17.52 | 17.64 | 17.24 | 17.26 | -1.484% | 605,632 | +22.016% |
| 2026-01-08 | 17.06 | 17.61 | 16.95 | 17.52 | +2.396% | 562,252 | +20.205% |
| 2026-01-07 | 17.33 | 17.33 | 16.97 | 17.11 | +0.058% | 483,495 | +23.086% |
| 2026-01-06 | 16.99 | 17.19 | 16.89 | 17.10 | +0.117% | 576,869 | +23.158% |
| 2026-01-05 | 16.66 | 17.39 | 16.62 | 17.08 | +1.849% | 760,279 | +23.302% |
| 2026-01-02 | 16.80 | 16.90 | 16.56 | 16.77 | -0.534% | 596,566 | +25.581% |
| 2025-12-31 | 17.00 | 17.03 | 16.81 | 16.86 | -0.648% | 542,110 | +24.911% |
| 2025-12-30 | 17.03 | 17.07 | 16.90 | 16.97 | -0.586% | 546,118 | +24.101% |
| 2025-12-29 | 17.14 | 17.18 | 17.02 | 17.07 | -0.175% | 409,450 | +23.374% |
| 2025-12-26 | 17.23 | 17.23 | 17.05 | 17.10 | -0.581% | 407,700 | +23.158% |
| 2025-12-24 | 17.18 | 17.29 | 17.16 | 17.20 | -0.116% | 340,135 | +22.442% |
| 2025-12-23 | 17.20 | 17.37 | 17.18 | 17.22 | -0.347% | 611,968 | +22.300% |
| 2025-12-22 | 17.26 | 17.55 | 17.21 | 17.28 | +0.116% | 553,959 | +21.875% |
| 2025-12-19 | 17.40 | 17.51 | 17.11 | 17.26 | -1.202% | 3,557,760 | +22.016% |
| 2025-12-18 | 17.65 | 17.65 | 17.35 | 17.47 | -0.569% | 660,612 | +20.550% |
| 2025-12-17 | 17.28 | 17.71 | 17.18 | 17.57 | +2.629% | 866,957 | +19.863% |
| 2025-12-16 | 17.34 | 17.34 | 17.04 | 17.12 | -0.926% | 867,799 | +23.014% |
| 2025-12-15 | 17.26 | 17.35 | 17.07 | 17.28 | +0.641% | 715,277 | +21.875% |
| 2025-12-12 | 17.31 | 17.31 | 17.01 | 17.17 | -0.174% | 453,785 | +22.656% |
| 2025-12-11 | 16.99 | 17.29 | 16.88 | 17.20 | +0.821% | 581,216 | +22.442% |
| 2025-12-10 | 16.50 | 17.13 | 16.45 | 17.06 | +3.019% | 1,083,449 | +23.447% |
| 2025-12-09 | 16.58 | 16.83 | 16.51 | 16.56 | -0.301% | 497,266 | +27.174% |
| 2025-12-08 | 16.60 | 16.77 | 16.49 | 16.61 | +0.728% | 464,448 | +26.791% |
| 2025-12-05 | 16.49 | 16.63 | 16.48 | 16.49 | -0.663% | 397,017 | +27.714% |
| 2025-12-04 | 16.55 | 16.72 | 16.55 | 16.60 | +0.121% | 520,303 | +26.867% |
| 2025-12-03 | 16.55 | 16.75 | 16.36 | 16.58 | +0.485% | 748,941 | +27.021% |
| 2025-12-02 | 16.72 | 16.92 | 16.48 | 16.50 | +0.548% | 585,221 | +27.636% |
| 2025-12-01 | 16.20 | 16.52 | 16.20 | 16.41 | +0.985% | 458,462 | +28.336% |
| 2025-11-28 | 16.33 | 16.42 | 16.23 | 16.25 | -0.672% | 282,378 | +29.600% |
| 2025-11-26 | 16.47 | 16.66 | 16.35 | 16.36 | -1.327% | 898,632 | +28.729% |
| 2025-11-25 | 16.24 | 16.66 | 16.16 | 16.58 | +2.917% | 687,501 | +27.021% |
| 2025-11-24 | 16.09 | 16.16 | 15.97 | 16.11 | 0.000% | 461,213 | +30.726% |
| 2025-11-21 | 15.64 | 16.26 | 15.64 | 16.11 | +3.402% | 642,419 | +30.726% |
| 2025-11-20 | 15.66 | 15.86 | 15.53 | 15.58 | +0.193% | 708,946 | +35.173% |
| 2025-11-19 | 15.62 | 15.70 | 15.38 | 15.55 | -0.321% | 535,503 | +35.434% |
| 2025-11-18 | 15.40 | 15.66 | 15.30 | 15.60 | +1.299% | 719,211 | +35.000% |
| 2025-11-17 | 15.95 | 16.02 | 15.39 | 15.40 | -3.630% | 726,670 | +36.753% |
| 2025-11-14 | 15.79 | 16.02 | 15.68 | 15.98 | +0.757% | 610,209 | +31.790% |
| 2025-11-13 | 15.84 | 16.08 | 15.77 | 15.86 | -0.252% | 686,984 | +32.787% |
| 2025-11-12 | 15.99 | 16.21 | 15.89 | 15.90 | -0.687% | 741,401 | +32.453% |
| 2025-11-11 | 15.74 | 16.07 | 15.68 | 16.01 | +1.651% | 609,318 | +31.543% |
| 2025-11-10 | 15.79 | 15.95 | 15.63 | 15.75 | 0.000% | 737,029 | +33.714% |
| 2025-11-07 | 15.48 | 15.76 | 15.44 | 15.75 | +0.897% | 696,774 | +33.714% |
| 2025-11-06 | 15.69 | 15.80 | 15.59 | 15.61 | -1.265% | 710,400 | +34.914% |
| 2025-11-05 | 15.54 | 15.91 | 15.54 | 15.81 | +1.346% | 715,395 | +33.207% |
| 2025-11-04 | 15.41 | 15.62 | 15.38 | 15.60 | +0.906% | 819,949 | +35.000% |
| 2025-11-03 | 15.22 | 15.46 | 15.00 | 15.46 | +1.112% | 1,057,133 | +36.223% |
| 2025-10-31 | 15.33 | 15.44 | 15.07 | 15.29 | -1.100% | 616,857 | +37.737% |
| 2025-10-30 | 15.49 | 15.73 | 15.36 | 15.46 | -0.194% | 825,075 | +36.223% |
| 2025-10-29 | 15.89 | 16.16 | 15.40 | 15.49 | -5.491% | 1,121,355 | +35.959% |
| 2025-10-28 | 16.21 | 16.42 | 16.15 | 16.39 | +0.490% | 489,245 | +28.493% |
| 2025-10-27 | 16.46 | 16.53 | 16.27 | 16.31 | -0.971% | 435,591 | +29.123% |
| 2025-10-24 | 16.39 | 16.53 | 16.26 | 16.47 | +1.604% | 407,014 | +27.869% |
| 2025-10-23 | 16.25 | 16.29 | 16.06 | 16.21 | -0.491% | 482,145 | +29.920% |
| 2025-10-22 | 16.20 | 16.41 | 16.13 | 16.29 | +1.055% | 432,534 | +29.282% |
| 2025-10-21 | 16.13 | 16.27 | 16.07 | 16.12 | -0.062% | 385,231 | +30.645% |
| 2025-10-20 | 15.99 | 16.20 | 15.82 | 16.13 | +1.383% | 480,423 | +30.564% |
| 2025-10-17 | 15.65 | 15.91 | 15.57 | 15.91 | +2.513% | 598,649 | +32.370% |
| 2025-10-16 | 16.32 | 16.39 | 15.41 | 15.52 | -5.481% | 713,621 | +35.696% |
| 2025-10-15 | 16.69 | 16.70 | 16.34 | 16.42 | -1.144% | 497,480 | +28.258% |
| 2025-10-14 | 16.10 | 16.75 | 16.07 | 16.61 | +2.976% | 579,591 | +26.791% |
| 2025-10-13 | 16.23 | 16.36 | 15.94 | 16.13 | +0.249% | 602,500 | +30.564% |
| 2025-10-10 | 16.62 | 16.85 | 16.05 | 16.09 | -3.072% | 653,501 | +30.889% |
| 2025-10-09 | 16.73 | 16.75 | 16.50 | 16.60 | -0.777% | 463,341 | +26.867% |
| 2025-10-08 | 16.92 | 16.92 | 16.72 | 16.73 | -0.594% | 397,073 | +25.882% |
| 2025-10-07 | 16.99 | 17.16 | 16.80 | 16.83 | -1.000% | 451,456 | +25.134% |
| 2025-10-06 | 16.97 | 17.16 | 16.82 | 17.00 | +1.130% | 665,752 | +23.882% |
| 2025-10-03 | 16.76 | 17.02 | 16.76 | 16.81 | +0.358% | 717,945 | +25.283% |
| 2025-10-02 | 16.76 | 16.84 | 16.61 | 16.75 | -0.593% | 368,753 | +25.731% |
| 2025-10-01 | 16.86 | 17.01 | 16.76 | 16.85 | -1.173% | 601,577 | +24.985% |
| 2025-09-30 | 17.15 | 17.26 | 16.86 | 17.05 | -0.525% | 684,714 | +23.519% |
| 2025-09-29 | 17.43 | 17.43 | 17.06 | 17.14 | -1.494% | 508,698 | +22.870% |
| 2025-09-26 | 17.39 | 17.50 | 17.27 | 17.40 | +0.346% | 538,208 | +21.034% |
| 2025-09-25 | 17.33 | 17.43 | 17.26 | 17.34 | -0.345% | 401,666 | +21.453% |
| 2025-09-24 | 17.49 | 17.59 | 17.27 | 17.40 | -0.287% | 455,523 | +21.034% |
| 2025-09-23 | 17.37 | 17.68 | 17.37 | 17.45 | +0.576% | 424,332 | +20.688% |
| 2025-09-22 | 17.54 | 17.65 | 17.32 | 17.35 | -1.140% | 657,002 | +21.383% |
| 2025-09-19 | 17.94 | 17.94 | 17.53 | 17.55 | -2.065% | 3,039,980 | +20.000% |
| 2025-09-18 | 17.44 | 17.93 | 17.44 | 17.92 | +3.048% | 547,792 | +17.522% |
| 2025-09-17 | 17.29 | 17.80 | 17.27 | 17.39 | +0.812% | 741,687 | +21.104% |
| 2025-09-16 | 17.39 | 17.45 | 17.07 | 17.25 | -1.089% | 472,483 | +22.087% |
| 2025-09-15 | 17.53 | 17.57 | 17.37 | 17.44 | -0.740% | 518,546 | +20.757% |
| 2025-09-12 | 17.60 | 17.71 | 17.46 | 17.57 | -0.566% | 376,441 | +19.863% |
| 2025-09-11 | 17.51 | 17.70 | 17.42 | 17.67 | +0.626% | 452,554 | +19.185% |
| 2025-09-10 | 17.38 | 17.62 | 17.38 | 17.56 | +0.573% | 393,002 | +19.932% |
| 2025-09-09 | 17.73 | 17.80 | 17.43 | 17.46 | -1.689% | 456,594 | +20.619% |
| 2025-09-08 | 17.86 | 17.89 | 17.57 | 17.76 | -0.671% | 547,536 | +18.581% |
| 2025-09-05 | 18.07 | 18.28 | 17.72 | 17.88 | -0.777% | 480,004 | +17.785% |
| 2025-09-04 | 17.78 | 18.02 | 17.68 | 18.02 | +1.923% | 597,002 | +16.870% |
| 2025-09-03 | 17.61 | 17.80 | 17.54 | 17.68 | 0.000% | 353,067 | +19.118% |
| 2025-09-02 | 17.48 | 17.68 | 17.35 | 17.68 | -0.394% | 442,936 | +19.118% |
| 2025-08-29 | 17.86 | 17.92 | 17.70 | 17.75 | -0.337% | 425,486 | +18.648% |
| 2025-08-28 | 17.96 | 17.96 | 17.68 | 17.81 | -0.056% | 399,628 | +18.248% |
| 2025-08-27 | 17.63 | 17.88 | 17.63 | 17.82 | +0.792% | 306,433 | +18.182% |
| 2025-08-26 | 17.54 | 17.79 | 17.54 | 17.68 | +0.683% | 422,962 | +19.118% |
| 2025-08-25 | 17.73 | 17.76 | 17.56 | 17.56 | -0.959% | 412,575 | +19.932% |
| 2025-08-22 | 16.94 | 17.75 | 16.87 | 17.73 | +5.160% | 891,604 | +18.782% |
| 2025-08-21 | 16.69 | 16.91 | 16.68 | 16.86 | +0.417% | 451,996 | +24.911% |
| 2025-08-20 | 16.76 | 16.85 | 16.69 | 16.79 | +0.299% | 480,833 | +25.432% |
| 2025-08-19 | 16.77 | 16.93 | 16.66 | 16.74 | -0.298% | 362,773 | +25.806% |
| 2025-08-18 | 16.68 | 16.80 | 16.63 | 16.79 | +0.720% | 333,225 | +25.432% |
| 2025-08-15 | 16.95 | 16.95 | 16.67 | 16.67 | -1.652% | 1,015,202 | +26.335% |
| 2025-08-14 | 16.75 | 16.97 | 16.71 | 16.95 | -0.235% | 433,278 | +24.248% |
| 2025-08-13 | 16.96 | 17.03 | 16.86 | 16.99 | +1.011% | 746,904 | +23.955% |
| 2025-08-12 | 16.40 | 16.89 | 16.39 | 16.82 | +3.571% | 505,344 | +25.208% |
| 2025-08-11 | 16.24 | 16.30 | 16.12 | 16.24 | +0.185% | 470,479 | +29.680% |
| 2025-08-08 | 16.29 | 16.29 | 16.10 | 16.21 | -0.674% | 371,510 | +29.920% |
| 2025-08-07 | 16.69 | 16.69 | 16.27 | 16.32 | -1.330% | 497,619 | +29.044% |
| 2025-08-06 | 16.67 | 16.77 | 16.52 | 16.54 | -0.958% | 508,400 | +27.328% |
| 2025-08-05 | 16.72 | 16.72 | 16.40 | 16.70 | +0.724% | 705,357 | +26.108% |
| 2025-08-04 | 16.33 | 16.67 | 16.32 | 16.58 | +1.531% | 589,543 | +27.021% |
| 2025-08-01 | 16.35 | 16.48 | 16.11 | 16.33 | -1.090% | 929,599 | +28.965% |
| 2025-07-31 | 16.35 | 16.57 | 16.22 | 16.51 | +1.040% | 879,291 | +27.559% |
| 2025-07-30 | 16.50 | 16.91 | 16.09 | 16.34 | +1.680% | 1,275,244 | +28.886% |
| 2025-07-29 | 16.46 | 16.46 | 16.07 | 16.07 | -1.471% | 565,972 | +31.052% |
| 2025-07-28 | 16.30 | 16.32 | 16.20 | 16.31 | +0.246% | 460,467 | +29.123% |
| 2025-07-25 | 16.28 | 16.35 | 16.08 | 16.27 | -0.611% | 584,298 | +29.441% |
| 2025-07-24 | 16.74 | 16.75 | 16.36 | 16.37 | -2.560% | 537,662 | +28.650% |
| 2025-07-23 | 16.91 | 16.91 | 16.60 | 16.80 | +0.060% | 579,387 | +25.357% |
| 2025-07-22 | 16.83 | 16.97 | 16.76 | 16.79 | +0.060% | 729,792 | +25.432% |
| 2025-07-21 | 16.91 | 17.06 | 16.77 | 16.78 | -0.651% | 406,617 | +25.507% |
| 2025-07-18 | 16.97 | 17.02 | 16.75 | 16.89 | -0.118% | 2,509,269 | +24.689% |
| 2025-07-17 | 16.69 | 16.98 | 16.66 | 16.91 | +1.562% | 858,181 | +24.542% |
| 2025-07-16 | 16.47 | 16.72 | 16.30 | 16.65 | +0.301% | 879,455 | +26.486% |
| 2025-07-15 | 17.09 | 17.16 | 16.60 | 16.60 | -3.263% | 529,334 | +26.867% |
| 2025-07-14 | 16.96 | 17.17 | 16.92 | 17.16 | +0.941% | 489,979 | +22.727% |
| 2025-07-11 | 17.08 | 17.11 | 16.97 | 17.00 | -1.048% | 320,598 | +23.882% |
| 2025-07-10 | 16.97 | 17.32 | 16.95 | 17.18 | +0.468% | 516,835 | +22.584% |
| 2025-07-09 | 17.15 | 17.20 | 16.97 | 17.10 | +0.176% | 353,031 | +23.158% |
| 2025-07-08 | 17.01 | 17.30 | 16.98 | 17.07 | +0.649% | 531,702 | +23.374% |
| 2025-07-07 | 17.14 | 17.32 | 16.93 | 16.96 | -1.738% | 482,391 | +24.175% |
| 2025-07-03 | 17.09 | 17.31 | 17.09 | 17.26 | +1.649% | 371,123 | +22.016% |
| 2025-07-02 | 16.78 | 17.02 | 16.64 | 16.98 | +1.799% | 473,082 | +24.028% |
| 2025-07-01 | 16.17 | 16.91 | 16.17 | 16.68 | +2.773% | 495,513 | +26.259% |
| 2025-06-30 | 16.45 | 16.48 | 16.21 | 16.23 | -0.734% | 564,066 | +29.760% |
| 2025-06-27 | 16.32 | 16.41 | 16.23 | 16.35 | +0.492% | 1,059,634 | +28.807% |
| 2025-06-26 | 15.87 | 16.29 | 15.85 | 16.27 | +2.845% | 374,301 | +29.441% |
| 2025-06-25 | 15.94 | 15.97 | 15.77 | 15.82 | -1.063% | 409,126 | +33.123% |
| 2025-06-24 | 15.95 | 16.21 | 15.95 | 15.99 | +0.756% | 490,135 | +31.707% |
| 2025-06-23 | 15.32 | 15.89 | 15.32 | 15.87 | +3.186% | 560,446 | +32.703% |
| 2025-06-20 | 15.40 | 15.53 | 15.34 | 15.38 | +0.065% | 1,667,497 | +36.931% |
| 2025-06-18 | 15.26 | 15.51 | 15.24 | 15.37 | +0.458% | 443,771 | +37.020% |
| 2025-06-17 | 15.25 | 15.44 | 15.18 | 15.30 | -0.714% | 489,990 | +37.647% |
| 2025-06-16 | 15.70 | 15.74 | 15.38 | 15.41 | -0.581% | 475,771 | +36.665% |
| 2025-06-13 | 15.62 | 15.71 | 15.47 | 15.50 | -2.454% | 480,568 | +35.871% |
| 2025-06-12 | 15.83 | 15.91 | 15.66 | 15.89 | -0.251% | 392,764 | +32.536% |
| 2025-06-11 | 16.10 | 16.17 | 15.86 | 15.93 | -0.748% | 467,303 | +32.203% |
| 2025-06-10 | 15.90 | 16.18 | 15.84 | 16.05 | +1.071% | 546,560 | +31.215% |
| 2025-06-09 | 15.95 | 16.05 | 15.81 | 15.88 | +0.506% | 536,364 | +32.620% |
| 2025-06-06 | 15.66 | 15.82 | 15.57 | 15.80 | +2.597% | 459,141 | +33.291% |
| 2025-06-05 | 15.44 | 15.46 | 15.31 | 15.40 | -0.194% | 453,453 | +36.753% |
| 2025-06-04 | 15.62 | 15.69 | 15.43 | 15.43 | -1.532% | 395,734 | +36.487% |
| 2025-06-03 | 15.36 | 15.71 | 15.35 | 15.67 | +1.555% | 364,977 | +34.397% |
| 2025-06-02 | 15.52 | 15.60 | 15.30 | 15.43 | -1.216% | 286,609 | +36.487% |
| 2025-05-30 | 15.68 | 15.71 | 15.55 | 15.62 | -0.699% | 442,849 | +34.827% |
| 2025-05-29 | 15.58 | 15.73 | 15.49 | 15.73 | +1.093% | 335,731 | +33.884% |
| 2025-05-28 | 15.77 | 15.82 | 15.55 | 15.56 | -1.457% | 319,606 | +35.347% |
| 2025-05-27 | 15.64 | 15.81 | 15.41 | 15.79 | +2.267% | 467,806 | +33.376% |
| 2025-05-23 | 15.17 | 15.49 | 15.17 | 15.44 | -0.387% | 473,787 | +36.399% |
| 2025-05-22 | 15.52 | 15.70 | 15.49 | 15.50 | 0.000% | 427,823 | +35.871% |