Dark

FCF
First Commonwealth Financial Corporation
stock NYSE

At Close

Jul 27, 2026 3:59:58 PM EDT

20.89USD+0.096%(+0.02)864,540

17.87Bid 24.08Ask 6.21Spread

Pre-market

Jul 27, 2026 9:18:30 AM EDT

20.94USD+0.335%(+0.07)1,391

After-hours

Jul 27, 2026 4:10:30 PM EDT

20.87USD-0.096%(-0.02)176,683

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	20.9900	21.0800	20.8900	20.8900	+0.096%	864,540	0.000%
2026-07-24	20.8500	21.1000	20.7400	20.8700	+0.530%	1,288,346	+0.096%
2026-07-23	20.6000	20.7850	20.4300	20.7600	-0.336%	901,805	+0.626%
2026-07-22	20.9500	20.9500	20.6202	20.8300	-0.668%	686,789	+0.288%
2026-07-21	20.8900	20.9950	20.6500	20.9700	+0.335%	805,192	-0.381%
2026-07-20	21.1100	21.1300	20.8700	20.9000	-1.042%	649,914	-0.048%
2026-07-17	21.1300	21.2600	20.9300	21.1200	-1.031%	1,091,149	-1.089%
2026-07-16	20.6800	21.4050	20.6800	21.3400	+3.391%	884,865	-2.109%
2026-07-15	20.5000	20.8100	20.4450	20.6400	+1.077%	650,746	+1.211%
2026-07-14	20.3700	20.5950	20.3050	20.4200	0.000%	549,427	+2.302%
2026-07-13	20.3500	20.4550	20.2500	20.4200	+0.641%	616,728	+2.302%
2026-07-10	20.2300	20.3800	20.2200	20.2900	0.000%	453,552	+2.957%
2026-07-09	20.0700	20.3100	20.0200	20.2900	+1.552%	586,046	+2.957%
2026-07-08	20.3400	20.3400	19.8500	19.9800	-1.431%	769,081	+4.555%
2026-07-07	20.6100	20.6100	20.2700	20.2700	-1.074%	579,857	+3.059%
2026-07-06	20.2900	20.5900	20.2900	20.4900	+0.098%	433,179	+1.952%
2026-07-02	20.8400	20.8700	20.3050	20.4700	-1.397%	442,273	+2.052%
2026-07-01	20.5000	20.8450	20.3900	20.7600	+2.115%	762,790	+0.626%
2026-06-30	20.1700	20.3950	20.1400	20.3300	+0.197%	606,775	+2.755%
2026-06-29	20.3900	20.5580	20.1900	20.2900	-1.169%	789,697	+2.957%
2026-06-26	20.5700	20.5700	20.3100	20.5300	+0.391%	2,055,016	+1.754%
2026-06-25	20.2100	20.4700	20.1800	20.4500	+1.288%	571,843	+2.152%
2026-06-24	20.0000	20.3300	19.8600	20.1900	+0.950%	833,081	+3.467%
2026-06-23	19.8000	20.0500	19.7300	20.0000	+1.523%	618,932	+4.450%
2026-06-22	19.5200	19.7750	19.3200	19.7000	+0.870%	568,824	+6.041%
2026-06-18	19.5100	19.6300	19.4150	19.5300	+0.722%	1,320,407	+6.964%
2026-06-17	19.6100	19.8100	19.2000	19.3900	-1.323%	808,483	+7.736%
2026-06-16	19.8500	19.9100	19.5350	19.6500	+0.102%	786,117	+6.310%
2026-06-15	19.9000	20.0500	19.5800	19.6300	-1.406%	558,244	+6.419%
2026-06-12	19.7300	19.9400	19.6400	19.9100	+1.582%	639,409	+4.922%
2026-06-11	19.6500	19.7300	19.4000	19.6000	+0.358%	887,306	+6.582%
2026-06-10	19.4700	19.6600	19.4000	19.5300	+0.930%	729,636	+6.964%
2026-06-09	19.2700	19.7100	19.2100	19.3500	+0.886%	769,248	+7.959%
2026-06-08	19.2300	19.3700	19.1300	19.1800	+0.366%	545,977	+8.916%
2026-06-05	19.0000	19.1900	18.8700	19.1100	+0.844%	644,096	+9.314%
2026-06-04	18.9600	19.1400	18.8501	18.9500	+1.718%	1,128,273	+10.237%
2026-06-03	18.8600	18.9350	18.5300	18.6300	-1.947%	780,245	+12.131%
2026-06-02	18.5200	19.0550	18.5200	19.0000	+1.877%	563,772	+9.947%
2026-06-01	18.8000	18.8200	18.5000	18.6500	-1.531%	728,543	+12.011%
2026-05-29	18.9200	19.0700	18.8500	18.9400	+0.212%	808,323	+10.296%
2026-05-28	18.7700	18.9200	18.5900	18.9000	+0.693%	684,415	+10.529%
2026-05-27	18.9500	19.0600	18.6800	18.7700	-0.583%	542,208	+11.295%
2026-05-26	18.5800	18.8900	18.5800	18.8800	+1.505%	621,642	+10.646%
2026-05-22	18.7500	18.8550	18.5801	18.6000	-0.747%	592,941	+12.312%
2026-05-21	18.5500	18.7400	18.5000	18.7400	+0.214%	573,200	+11.473%
2026-05-20	18.3900	18.7500	18.3100	18.7000	+1.963%	737,140	+11.711%
2026-05-19	18.2500	18.4200	18.1300	18.3400	0.000%	546,325	+13.904%
2026-05-18	18.0700	18.5050	18.0700	18.3400	+1.550%	968,184	+13.904%
2026-05-15	18.2800	18.2800	17.9600	18.0600	-1.041%	573,520	+15.670%
2026-05-14	18.2100	18.3700	18.1950	18.2500	+1.052%	477,338	+14.466%
2026-05-13	18.2000	18.3100	17.9800	18.0600	-1.258%	706,096	+15.670%
2026-05-12	18.4100	18.4100	17.9750	18.2900	-0.218%	658,796	+14.215%
2026-05-11	18.6200	18.6200	18.2700	18.3300	-1.239%	704,905	+13.966%
2026-05-08	18.4600	18.6151	18.3900	18.5600	-0.215%	519,248	+12.554%
2026-05-07	18.6200	18.7250	18.5500	18.6000	+0.054%	481,897	+12.312%
2026-05-06	18.6700	18.8300	18.5500	18.5900	-0.054%	798,986	+12.372%
2026-05-05	18.5200	18.6800	18.4600	18.6000	+0.813%	568,901	+12.312%
2026-05-04	18.3800	18.6000	18.2800	18.4500	-0.054%	762,319	+13.225%
2026-05-01	18.4200	18.5650	18.2300	18.4600	+0.272%	523,625	+13.164%
2026-04-30	18.1800	18.4750	18.1800	18.4100	+0.218%	869,695	+13.471%
2026-04-29	18.7800	18.9300	18.3700	18.3700	-2.701%	719,957	+13.718%
2026-04-28	18.7100	19.0050	18.3118	18.8800	+1.288%	1,199,881	+10.646%
2026-04-27	18.6600	18.8600	18.6400	18.6400	+0.107%	801,572	+12.071%
2026-04-24	18.7500	18.7500	18.5699	18.6200	-1.168%	677,047	+12.191%
2026-04-23	18.5200	18.8900	18.4600	18.8400	+1.838%	582,244	+10.881%
2026-04-22	18.5800	18.6850	18.4400	18.5000	-0.323%	654,093	+12.919%
2026-04-21	18.7700	18.8400	18.5300	18.5600	-1.224%	563,435	+12.554%
2026-04-20	18.7800	18.9700	18.7500	18.7900	-0.106%	567,148	+11.176%
2026-04-17	18.7700	19.1400	18.7700	18.8100	+1.129%	787,889	+11.058%
2026-04-16	18.5800	18.6900	18.4750	18.6000	-0.428%	587,361	+12.312%
2026-04-15	18.7900	18.8000	18.2800	18.6800	-0.638%	858,366	+11.831%
2026-04-14	18.7200	18.9000	18.5450	18.8000	-0.159%	866,617	+11.117%
2026-04-13	18.6500	18.8350	18.5300	18.8300	+0.534%	703,198	+10.940%
2026-04-10	18.8300	18.8500	18.6000	18.7300	-0.952%	552,242	+11.532%
2026-04-09	18.5300	18.9600	18.5300	18.9100	+1.776%	1,076,084	+10.471%
2026-04-08	18.3900	18.7100	18.3900	18.5800	+2.313%	925,524	+12.433%
2026-04-07	18.1100	18.3200	18.0900	18.1600	+0.110%	1,038,955	+15.033%
2026-04-06	17.8600	18.1650	17.7600	18.1400	+1.454%	522,096	+15.160%
2026-04-02	17.6600	17.8800	17.5600	17.8800	+0.619%	685,841	+16.834%
2026-04-01	17.6400	17.9600	17.6400	17.7700	+1.081%	592,931	+17.558%
2026-03-31	17.5100	17.6900	17.3600	17.5800	+1.443%	950,211	+18.828%
2026-03-30	17.3600	17.3900	17.1400	17.3300	+0.406%	750,047	+20.542%
2026-03-27	17.3100	17.4300	17.2200	17.2600	-1.089%	706,654	+21.031%
2026-03-26	17.2200	17.4600	17.1900	17.4500	+0.925%	661,071	+19.713%
2026-03-25	17.3600	17.4500	17.2100	17.2900	+0.523%	704,210	+20.821%
2026-03-24	17.0100	17.4350	17.0100	17.2000	+0.526%	739,263	+21.453%
2026-03-23	17.1800	17.4600	17.0400	17.1100	+1.603%	1,074,344	+22.092%
2026-03-20	16.8800	16.8850	16.6200	16.8400	+0.119%	6,741,401	+24.050%
2026-03-19	16.6200	16.9200	16.4200	16.8200	+1.021%	1,036,540	+24.197%
2026-03-18	16.7500	16.8100	16.5900	16.6500	-0.716%	1,093,209	+25.465%
2026-03-17	17.0000	17.0300	16.7200	16.7700	-0.060%	728,816	+24.568%
2026-03-16	16.9800	16.9900	16.7500	16.7800	-0.297%	872,272	+24.493%
2026-03-13	16.8600	16.9900	16.5550	16.8300	+0.179%	751,413	+24.124%
2026-03-12	16.4000	16.8300	16.3300	16.8000	+0.418%	1,020,466	+24.345%
2026-03-11	16.8500	17.0100	16.5700	16.7300	-1.472%	892,292	+24.866%
2026-03-10	16.9200	17.2750	16.7600	16.9800	0.000%	1,331,896	+23.027%
2026-03-09	16.8500	17.0600	16.3800	16.9800	-1.394%	1,537,601	+23.027%
2026-03-06	17.2300	17.3000	16.9150	17.2200	-2.270%	911,461	+21.312%
2026-03-05	17.6300	17.7900	17.3800	17.6200	-1.289%	843,477	+18.558%
2026-03-04	17.8600	17.9500	17.7800	17.8500	+0.168%	687,048	+17.031%
2026-03-03	17.4300	17.8900	17.3400	17.8200	0.000%	1,039,352	+17.228%
2026-03-02	17.2800	17.9050	17.1800	17.8200	+1.654%	1,010,472	+17.228%
2026-02-27	17.8100	17.8500	17.3800	17.5300	-3.149%	1,082,418	+19.167%
2026-02-26	18.2000	18.4800	18.0100	18.1000	-0.385%	897,619	+15.414%
2026-02-25	17.9100	18.1850	17.8800	18.1700	+2.251%	545,153	+14.970%
2026-02-24	17.6800	17.9500	17.6550	17.7700	+0.339%	780,289	+17.558%
2026-02-23	18.3400	18.5200	17.5300	17.7100	-3.855%	1,143,410	+17.956%
2026-02-20	18.2600	18.4200	18.0400	18.4200	+0.821%	766,843	+13.409%
2026-02-19	18.1700	18.3000	18.0500	18.2700	+0.055%	676,825	+14.340%
2026-02-18	18.3800	18.6500	18.1250	18.2600	-0.653%	855,862	+14.403%
2026-02-17	18.4600	18.6500	18.3301	18.3800	+0.054%	790,590	+13.656%
2026-02-13	18.2100	18.4200	17.9900	18.3700	+0.658%	521,840	+13.718%
2026-02-12	18.5000	18.5000	17.8800	18.2500	-0.491%	762,340	+14.466%
2026-02-11	18.5600	18.6200	18.1850	18.3400	-0.218%	692,797	+13.904%
2026-02-10	18.5700	18.7300	18.2050	18.3800	-1.395%	790,704	+13.656%
2026-02-09	18.7300	18.9050	18.6300	18.6400	-1.009%	560,894	+12.071%
2026-02-06	18.8900	18.9500	18.7700	18.8300	-0.265%	960,477	+10.940%
2026-02-05	18.9300	19.0700	18.6100	18.8800	-0.053%	977,443	+10.646%
2026-02-04	18.7400	19.0800	18.7000	18.8900	+1.614%	957,861	+10.588%
2026-02-03	18.3500	18.6800	18.1120	18.5900	+1.752%	1,352,374	+12.372%
2026-02-02	18.0000	18.4750	17.7950	18.2700	+1.331%	901,938	+14.340%
2026-01-30	17.7800	18.0900	17.7800	18.0300	+1.292%	1,211,514	+15.862%
2026-01-29	17.7500	17.9800	17.5600	17.8000	+1.136%	1,252,869	+17.360%
2026-01-28	18.2000	18.4100	17.5500	17.6000	-0.565%	914,590	+18.693%
2026-01-27	17.5300	17.7800	17.5300	17.7000	+0.970%	684,625	+18.023%
2026-01-26	17.4400	17.6900	17.3100	17.5300	+0.343%	514,380	+19.167%
2026-01-23	17.9700	17.9700	17.3500	17.4700	-3.374%	781,073	+19.576%
2026-01-22	18.1300	18.4150	18.0400	18.0800	-0.166%	669,868	+15.542%
2026-01-21	17.3900	18.1600	17.3900	18.1100	+4.743%	761,349	+15.351%
2026-01-20	17.2100	17.4150	17.1800	17.2900	-1.030%	502,452	+20.821%
2026-01-16	17.5600	17.6200	17.4500	17.4700	-0.739%	565,358	+19.576%
2026-01-15	17.3300	17.7250	17.3300	17.6000	+1.675%	484,402	+18.693%
2026-01-14	16.9800	17.3450	16.9800	17.3100	+1.704%	434,941	+20.682%
2026-01-13	17.2100	17.2500	16.9650	17.0200	-1.047%	439,636	+22.738%
2026-01-12	17.0700	17.2200	16.9900	17.2000	-0.348%	442,083	+21.453%
2026-01-09	17.5200	17.6400	17.2400	17.2600	-1.484%	605,632	+21.031%
2026-01-08	17.0600	17.6100	16.9500	17.5200	+2.396%	562,252	+19.235%
2026-01-07	17.3300	17.3300	16.9701	17.1100	+0.058%	483,495	+22.092%
2026-01-06	16.9900	17.1900	16.8900	17.1000	+0.117%	576,869	+22.164%
2026-01-05	16.6600	17.3900	16.6200	17.0800	+1.849%	760,279	+22.307%
2026-01-02	16.8000	16.9000	16.5600	16.7700	-0.534%	596,566	+24.568%
2025-12-31	17.0000	17.0300	16.8100	16.8600	-0.648%	542,110	+23.903%
2025-12-30	17.0300	17.0700	16.9000	16.9700	-0.586%	546,118	+23.100%
2025-12-29	17.1400	17.1800	17.0150	17.0700	-0.175%	409,450	+22.378%
2025-12-26	17.2300	17.2300	17.0500	17.1000	-0.581%	407,700	+22.164%
2025-12-24	17.1800	17.2900	17.1600	17.2000	-0.116%	340,135	+21.453%
2025-12-23	17.2000	17.3700	17.1850	17.2200	-0.347%	611,968	+21.312%
2025-12-22	17.2600	17.5500	17.2150	17.2800	+0.116%	553,959	+20.891%
2025-12-19	17.4000	17.5100	17.1050	17.2600	-1.202%	3,557,760	+21.031%
2025-12-18	17.6500	17.6500	17.3500	17.4700	-0.569%	660,612	+19.576%
2025-12-17	17.2800	17.7150	17.1750	17.5700	+2.629%	866,957	+18.896%
2025-12-16	17.3400	17.3400	17.0400	17.1200	-0.926%	867,799	+22.021%
2025-12-15	17.2600	17.3482	17.0700	17.2800	+0.641%	715,277	+20.891%
2025-12-12	17.3100	17.3100	17.0100	17.1700	-0.174%	453,785	+21.666%
2025-12-11	16.9900	17.2900	16.8800	17.2000	+0.821%	581,216	+21.453%
2025-12-10	16.5000	17.1290	16.4550	17.0600	+3.019%	1,083,449	+22.450%
2025-12-09	16.5800	16.8300	16.5100	16.5600	-0.301%	497,266	+26.147%
2025-12-08	16.6000	16.7700	16.4900	16.6100	+0.728%	464,448	+25.768%
2025-12-05	16.4900	16.6300	16.4800	16.4900	-0.663%	397,017	+26.683%
2025-12-04	16.5500	16.7200	16.5500	16.6000	+0.121%	520,303	+25.843%
2025-12-03	16.5500	16.7500	16.3600	16.5800	+0.485%	748,941	+25.995%
2025-12-02	16.7200	16.9200	16.4800	16.5000	+0.548%	585,221	+26.606%
2025-12-01	16.2000	16.5150	16.2000	16.4100	+0.985%	458,462	+27.300%
2025-11-28	16.3300	16.4200	16.2300	16.2500	-0.672%	282,378	+28.554%
2025-11-26	16.4700	16.6550	16.3500	16.3600	-1.327%	898,632	+27.689%
2025-11-25	16.2400	16.6650	16.1650	16.5800	+2.917%	687,501	+25.995%
2025-11-24	16.0900	16.1550	15.9700	16.1100	0.000%	461,213	+29.671%
2025-11-21	15.6400	16.2600	15.6400	16.1100	+3.402%	642,419	+29.671%
2025-11-20	15.6600	15.8600	15.5300	15.5800	+0.193%	708,946	+34.082%
2025-11-19	15.6200	15.7000	15.3850	15.5500	-0.321%	535,503	+34.341%
2025-11-18	15.4000	15.6600	15.3000	15.6000	+1.299%	719,211	+33.910%
2025-11-17	15.9500	16.0200	15.3900	15.4000	-3.630%	726,670	+35.649%
2025-11-14	15.7900	16.0250	15.6800	15.9800	+0.757%	610,209	+30.726%
2025-11-13	15.8400	16.0800	15.7700	15.8600	-0.252%	686,984	+31.715%
2025-11-12	15.9900	16.2100	15.8900	15.9000	-0.687%	741,401	+31.384%
2025-11-11	15.7400	16.0750	15.6800	16.0100	+1.651%	609,318	+30.481%
2025-11-10	15.7900	15.9500	15.6350	15.7500	0.000%	737,029	+32.635%
2025-11-07	15.4800	15.7600	15.4400	15.7500	+0.897%	696,774	+32.635%
2025-11-06	15.6900	15.8000	15.5900	15.6100	-1.265%	710,400	+33.824%
2025-11-05	15.5400	15.9150	15.5400	15.8100	+1.346%	715,395	+32.132%
2025-11-04	15.4100	15.6200	15.3850	15.6000	+0.906%	819,949	+33.910%
2025-11-03	15.2200	15.4600	15.0000	15.4600	+1.112%	1,057,133	+35.123%
2025-10-31	15.3300	15.4400	15.0700	15.2900	-1.100%	616,857	+36.625%
2025-10-30	15.4900	15.7300	15.3600	15.4600	-0.194%	825,075	+35.123%
2025-10-29	15.8900	16.1550	15.4000	15.4900	-5.491%	1,121,355	+34.861%
2025-10-28	16.2100	16.4200	16.1500	16.3900	+0.490%	489,245	+27.456%
2025-10-27	16.4600	16.5300	16.2700	16.3100	-0.971%	435,591	+28.081%
2025-10-24	16.3900	16.5300	16.2600	16.4700	+1.604%	407,014	+26.837%
2025-10-23	16.2500	16.2900	16.0600	16.2100	-0.491%	482,145	+28.871%
2025-10-22	16.2000	16.4100	16.1250	16.2900	+1.055%	432,534	+28.238%
2025-10-21	16.1300	16.2750	16.0650	16.1200	-0.062%	385,231	+29.591%
2025-10-20	15.9900	16.2050	15.8200	16.1300	+1.383%	480,423	+29.510%
2025-10-17	15.6500	15.9150	15.5700	15.9100	+2.513%	598,649	+31.301%
2025-10-16	16.3200	16.3850	15.4150	15.5200	-5.481%	713,621	+34.601%
2025-10-15	16.6900	16.7000	16.3350	16.4200	-1.144%	497,480	+27.223%
2025-10-14	16.1000	16.7550	16.0650	16.6100	+2.976%	579,591	+25.768%
2025-10-13	16.2300	16.3600	15.9400	16.1300	+0.249%	602,500	+29.510%
2025-10-10	16.6200	16.8500	16.0550	16.0900	-3.072%	653,501	+29.832%
2025-10-09	16.7300	16.7550	16.4950	16.6000	-0.777%	463,341	+25.843%
2025-10-08	16.9200	16.9200	16.7200	16.7300	-0.594%	397,073	+24.866%
2025-10-07	16.9900	17.1600	16.8050	16.8300	-1.000%	451,456	+24.124%
2025-10-06	16.9700	17.1650	16.8178	17.0000	+1.130%	665,752	+22.882%
2025-10-03	16.7600	17.0150	16.7600	16.8100	+0.358%	717,945	+24.271%
2025-10-02	16.7600	16.8400	16.6100	16.7500	-0.593%	368,753	+24.716%
2025-10-01	16.8600	17.0100	16.7600	16.8500	-1.173%	601,577	+23.976%
2025-09-30	17.1500	17.2600	16.8650	17.0500	-0.525%	684,714	+22.522%
2025-09-29	17.4300	17.4300	17.0600	17.1400	-1.494%	508,698	+21.879%
2025-09-26	17.3900	17.5000	17.2650	17.4000	+0.346%	538,208	+20.057%
2025-09-25	17.3300	17.4250	17.2600	17.3400	-0.345%	401,666	+20.473%
2025-09-24	17.4900	17.5850	17.2700	17.4000	-0.287%	455,523	+20.057%
2025-09-23	17.3700	17.6750	17.3700	17.4500	+0.576%	424,332	+19.713%
2025-09-22	17.5400	17.6500	17.3200	17.3500	-1.140%	657,002	+20.403%
2025-09-19	17.9400	17.9400	17.5300	17.5500	-2.065%	3,039,980	+19.031%
2025-09-18	17.4400	17.9300	17.4400	17.9200	+3.048%	547,792	+16.574%
2025-09-17	17.2900	17.8000	17.2650	17.3900	+0.812%	741,687	+20.127%
2025-09-16	17.3900	17.4550	17.0700	17.2500	-1.089%	472,483	+21.101%
2025-09-15	17.5300	17.5750	17.3700	17.4400	-0.740%	518,546	+19.782%
2025-09-12	17.6000	17.7150	17.4600	17.5700	-0.566%	376,441	+18.896%
2025-09-11	17.5100	17.7000	17.4200	17.6700	+0.626%	452,554	+18.223%
2025-09-10	17.3800	17.6200	17.3800	17.5600	+0.573%	393,002	+18.964%
2025-09-09	17.7300	17.7950	17.4350	17.4600	-1.689%	456,594	+19.645%
2025-09-08	17.8600	17.8900	17.5700	17.7600	-0.671%	547,536	+17.624%
2025-09-05	18.0700	18.2800	17.7200	17.8800	-0.777%	480,004	+16.834%
2025-09-04	17.7800	18.0200	17.6850	18.0200	+1.923%	597,002	+15.927%
2025-09-03	17.6100	17.8000	17.5400	17.6800	0.000%	353,067	+18.156%
2025-09-02	17.4800	17.6800	17.3500	17.6800	-0.394%	442,936	+18.156%
2025-08-29	17.8600	17.9200	17.7050	17.7500	-0.337%	425,486	+17.690%
2025-08-28	17.9600	17.9600	17.6800	17.8100	-0.056%	399,628	+17.294%
2025-08-27	17.6300	17.8800	17.6300	17.8200	+0.792%	306,433	+17.228%
2025-08-26	17.5400	17.7900	17.5400	17.6800	+0.683%	422,962	+18.156%
2025-08-25	17.7300	17.7600	17.5600	17.5600	-0.959%	412,575	+18.964%
2025-08-22	16.9400	17.7500	16.8700	17.7300	+5.160%	891,604	+17.823%
2025-08-21	16.6900	16.9150	16.6800	16.8600	+0.417%	451,996	+23.903%
2025-08-20	16.7600	16.8500	16.6900	16.7900	+0.299%	480,833	+24.419%
2025-08-19	16.7700	16.9300	16.6650	16.7400	-0.298%	362,773	+24.791%
2025-08-18	16.6800	16.8000	16.6290	16.7900	+0.720%	333,225	+24.419%
2025-08-15	16.9500	16.9500	16.6700	16.6700	-1.652%	1,015,202	+25.315%
2025-08-14	16.7500	16.9700	16.7100	16.9500	-0.235%	433,278	+23.245%
2025-08-13	16.9600	17.0300	16.8550	16.9900	+1.011%	746,904	+22.955%
2025-08-12	16.4000	16.8850	16.3850	16.8200	+3.571%	505,344	+24.197%
2025-08-11	16.2400	16.3000	16.1200	16.2400	+0.185%	470,479	+28.633%
2025-08-08	16.2900	16.2900	16.1000	16.2100	-0.674%	371,510	+28.871%
2025-08-07	16.6900	16.6900	16.2700	16.3200	-1.330%	497,619	+28.002%
2025-08-06	16.6700	16.7650	16.5250	16.5400	-0.958%	508,400	+26.300%
2025-08-05	16.7200	16.7200	16.4000	16.7000	+0.724%	705,357	+25.090%
2025-08-04	16.3300	16.6700	16.3200	16.5800	+1.531%	589,543	+25.995%
2025-08-01	16.3500	16.4750	16.1100	16.3300	-1.090%	929,599	+27.924%
2025-07-31	16.3500	16.5750	16.2200	16.5100	+1.040%	879,291	+26.529%
2025-07-30	16.5000	16.9150	16.0900	16.3400	+1.680%	1,275,244	+27.846%
2025-07-29	16.4600	16.4600	16.0700	16.0700	-1.471%	565,972	+29.994%
2025-07-28	16.3000	16.3200	16.1950	16.3100	+0.246%	460,467	+28.081%
2025-07-25	16.2800	16.3500	16.0800	16.2700	-0.611%	584,298	+28.396%
2025-07-24	16.7400	16.7500	16.3600	16.3700	-2.560%	537,662	+27.611%
2025-07-23	16.9100	16.9100	16.6000	16.8000	+0.060%	579,387	+24.345%
2025-07-22	16.8300	16.9700	16.7600	16.7900	+0.060%	729,792	+24.419%
2025-07-21	16.9100	17.0600	16.7700	16.7800	-0.651%	406,617	+24.493%
2025-07-18	16.9700	17.0150	16.7450	16.8900	-0.118%	2,509,269	+23.683%
2025-07-17	16.6900	16.9850	16.6650	16.9100	+1.562%	858,181	+23.536%
2025-07-16	16.4700	16.7200	16.3050	16.6500	+0.301%	879,455	+25.465%
2025-07-15	17.0900	17.1600	16.6000	16.6000	-3.263%	529,334	+25.843%
2025-07-14	16.9600	17.1700	16.9200	17.1600	+0.941%	489,979	+21.737%
2025-07-11	17.0800	17.1100	16.9700	17.0000	-1.048%	320,598	+22.882%
2025-07-10	16.9700	17.3200	16.9544	17.1800	+0.468%	516,835	+21.595%
2025-07-09	17.1500	17.2000	16.9700	17.1000	+0.176%	353,031	+22.164%
2025-07-08	17.0100	17.3000	16.9750	17.0700	+0.649%	531,702	+22.378%
2025-07-07	17.1400	17.3200	16.9250	16.9600	-1.738%	482,391	+23.172%
2025-07-03	17.0900	17.3100	17.0900	17.2600	+1.649%	371,123	+21.031%
2025-07-02	16.7800	17.0200	16.6400	16.9800	+1.799%	473,082	+23.027%
2025-07-01	16.1700	16.9100	16.1700	16.6800	+2.773%	495,513	+25.240%
2025-06-30	16.4500	16.4800	16.2150	16.2300	-0.734%	564,066	+28.712%
2025-06-27	16.3200	16.4150	16.2300	16.3500	+0.492%	1,059,634	+27.768%
2025-06-26	15.8700	16.2850	15.8450	16.2700	+2.845%	374,301	+28.396%
2025-06-25	15.9400	15.9750	15.7700	15.8200	-1.063%	409,126	+32.048%
2025-06-24	15.9500	16.2150	15.9500	15.9900	+0.756%	490,135	+30.644%
2025-06-23	15.3200	15.8900	15.3200	15.8700	+3.186%	560,446	+31.632%
2025-06-20	15.4000	15.5300	15.3350	15.3800	+0.065%	1,667,497	+35.826%
2025-06-18	15.2600	15.5100	15.2400	15.3700	+0.458%	443,771	+35.914%
2025-06-17	15.2500	15.4400	15.1810	15.3000	-0.714%	489,990	+36.536%
2025-06-16	15.7000	15.7400	15.3800	15.4100	-0.581%	475,771	+35.561%
2025-06-13	15.6200	15.7150	15.4700	15.5000	-2.454%	480,568	+34.774%
2025-06-12	15.8300	15.9100	15.6600	15.8900	-0.251%	392,764	+31.466%
2025-06-11	16.1000	16.1700	15.8600	15.9300	-0.748%	467,303	+31.136%
2025-06-10	15.9000	16.1800	15.8400	16.0500	+1.071%	546,560	+30.156%
2025-06-09	15.9500	16.0450	15.8100	15.8800	+0.506%	536,364	+31.549%
2025-06-06	15.6600	15.8200	15.5700	15.8000	+2.597%	459,141	+32.215%
2025-06-05	15.4400	15.4650	15.3100	15.4000	-0.194%	453,453	+35.649%
2025-06-04	15.6200	15.6900	15.4300	15.4300	-1.532%	395,734	+35.386%
2025-06-03	15.3600	15.7150	15.3450	15.6700	+1.555%	364,977	+33.312%
2025-06-02	15.5200	15.6000	15.3000	15.4300	-1.216%	286,609	+35.386%
2025-05-30	15.6800	15.7050	15.5550	15.6200	-0.699%	442,849	+33.739%
2025-05-29	15.5800	15.7300	15.4900	15.7300	+1.093%	335,731	+32.804%
2025-05-28	15.7700	15.8250	15.5550	15.5600	-1.457%	319,606	+34.254%
2025-05-27	15.6400	15.8150	15.4100	15.7900	+2.267%	467,806	+32.299%
2025-05-23	15.1700	15.4950	15.1700	15.4400	-0.387%	473,787	+35.298%
2025-05-22	15.5200	15.7000	15.4900	15.5000	-0.641%	427,823	+34.774%
2025-05-21	15.9200	15.9800	15.5950	15.6000	-2.864%	420,474	+33.910%
2025-05-20	16.0900	16.1450	15.9800	16.0600	-0.124%	384,328	+30.075%
2025-05-19	15.9600	16.1100	15.8700	16.0800	-0.124%	464,608	+29.913%
2025-05-16	16.1600	16.1700	16.0200	16.1000	-0.556%	519,926	+29.752%
2025-05-15	16.0500	16.2100	16.0250	16.1900	+1.061%	447,944	+29.030%
2025-05-14	16.0200	16.1950	15.9200	16.0200	-0.249%	823,732	+30.400%
2025-05-13	16.0600	16.1600	15.9500	16.0600	+0.250%	564,340	+30.075%
2025-05-12	16.2600	16.3900	15.9950	16.0200	+2.299%	618,562	+30.400%
2025-05-09	15.8600	15.9000	15.5800	15.6600	-2.003%	455,571	+33.397%
2025-05-08	15.7800	16.1000	15.7150	15.9800	+1.848%	478,296	+30.726%
2025-05-07	15.8300	15.8500	15.6250	15.6900	+0.320%	490,958	+33.142%
2025-05-06	15.6300	15.7700	15.5200	15.6400	-1.138%	485,547	+33.568%
2025-05-05	15.6800	15.9800	15.6800	15.8200	-0.441%	450,803	+32.048%
2025-05-02	15.7000	15.9300	15.5800	15.8900	+2.450%	725,159	+31.466%
2025-05-01	15.2600	15.6790	15.1350	15.5100	+1.240%	713,916	+34.687%
2025-04-30	15.2500	15.4250	15.1100	15.3200	-1.542%	861,958	+36.358%
2025-04-29	15.5900	15.6950	15.1800	15.5600	+1.633%	1,044,373	+34.254%
2025-04-28	15.1200	15.3250	15.0000	15.3100	+1.593%	693,291	+36.447%
2025-04-25	15.1100	15.1500	14.9050	15.0700	-1.115%	693,283	+38.620%
2025-04-24	14.9600	15.2550	14.8950	15.2400	+1.330%	678,365	+37.073%
2025-04-23	15.0700	15.4200	14.8900	15.0400	+1.690%	775,823	+38.896%
2025-04-22	14.3800	14.8650	14.3050	14.7900	+3.354%	660,964	+41.244%
2025-04-21	14.4000	14.4550	14.2000	14.3100	-1.649%	612,284	+45.982%
2025-04-17	14.4600	14.7600	14.4100	14.5500	+0.483%	2,636,638	+43.574%
2025-04-16	14.4100	14.6000	14.3500	14.4800	+1.047%	1,329,939	+44.268%
2025-04-15	14.1100	14.5050	14.1100	14.3300	+1.487%	644,492	+45.778%
2025-04-14	14.2400	14.2400	13.7700	14.1200	+0.071%	754,662	+47.946%
2025-04-11	14.0200	14.1500	13.7850	14.1100	-0.704%	932,614	+48.051%
2025-04-10	14.6100	14.6400	13.9700	14.2100	-4.116%	1,282,535	+47.009%
2025-04-09	13.9200	15.2250	13.8600	14.8200	+4.661%	1,804,356	+40.958%
2025-04-08	14.5300	14.6450	14.0300	14.1600	+0.568%	1,304,530	+47.528%
2025-04-07	13.7200	14.7000	13.5400	14.0800	-0.283%	1,808,731	+48.366%
2025-04-04	13.9000	14.1900	13.6250	14.1200	-2.419%	1,228,998	+47.946%
2025-04-03	14.9400	15.0200	14.4550	14.4700	-7.244%	1,138,496	+44.368%
2025-04-02	15.3500	15.6250	15.3500	15.6000	+0.322%	410,739	+33.910%
2025-04-01	15.4100	15.5750	15.2300	15.5500	+0.064%	677,355	+34.341%
2025-03-31	15.3200	15.6200	15.2850	15.5400	+0.323%	866,504	+34.427%
2025-03-28	15.7700	15.8200	15.4000	15.4900	-1.651%	464,093	+34.861%
2025-03-27	15.7900	15.8700	15.6350	15.7500	0.000%	407,073	+32.635%
2025-03-26	15.7800	15.9900	15.6650	15.7500	+0.318%	416,157	+32.635%
2025-03-25	15.7500	15.9100	15.6700	15.7000	-0.507%	521,830	+33.057%
2025-03-24	15.8400	15.8900	15.6550	15.7800	+1.284%	686,402	+32.383%
2025-03-21	15.7000	15.8200	15.4300	15.5800	-0.827%	5,190,800	+34.082%
2025-03-20	15.7700	16.0500	15.7100	15.7100	-1.505%	641,101	+32.973%
2025-03-19	15.9500	16.1300	15.8000	15.9500	+0.126%	687,306	+30.972%
2025-03-18	15.9200	15.9982	15.7400	15.9300	+0.063%	705,988	+31.136%
2025-03-17	16.0100	16.2050	15.9100	15.9200	+0.505%	1,071,249	+31.219%
2025-03-14	15.6300	15.8500	15.4750	15.8400	+2.458%	558,549	+31.881%
2025-03-13	15.4400	15.7250	15.4100	15.4600	+0.194%	542,579	+35.123%
2025-03-12	15.4500	15.5000	15.2250	15.4300	+0.390%	653,724	+35.386%
2025-03-11	15.5500	15.7300	15.3300	15.3700	-0.711%	658,746	+35.914%
2025-03-10	15.5300	15.8700	15.4100	15.4800	-1.527%	791,051	+34.948%
2025-03-07	15.6800	15.8700	15.4800	15.7200	0.000%	641,846	+32.888%
2025-03-06	15.7000	15.7900	15.4900	15.7200	-0.506%	631,378	+32.888%
2025-03-05	15.8500	16.0000	15.6200	15.8000	-0.378%	648,688	+32.215%
2025-03-04	16.2100	16.2100	15.7600	15.8600	-3.115%	743,520	+31.715%
2025-03-03	16.4500	16.5800	16.1850	16.3700	-0.426%	560,570	+27.611%
2025-02-28	16.3500	16.4400	16.1500	16.4400	+1.107%	511,501	+27.068%
2025-02-27	16.2100	16.3500	16.1350	16.2600	+0.123%	352,308	+28.475%
2025-02-26	16.3200	16.4200	16.0200	16.2400	-0.794%	422,669	+28.633%
2025-02-25	16.1900	16.6000	16.1350	16.3700	+2.057%	773,600	+27.611%
2025-02-24	16.2600	16.2650	16.0200	16.0400	-0.743%	630,491	+30.237%
2025-02-21	16.5100	16.5800	16.0500	16.1600	-0.980%	768,047	+29.270%
2025-02-20	16.3700	16.4300	16.0200	16.3200	-0.366%	676,975	+28.002%
2025-02-19	16.3600	16.4900	16.2800	16.3800	-1.027%	544,221	+27.534%
2025-02-18	16.4200	16.6500	16.3800	16.5500	+0.242%	385,959	+26.224%
2025-02-14	16.6800	16.7900	16.4400	16.5100	-0.602%	275,127	+26.529%
2025-02-13	16.5500	16.6200	16.3800	16.6100	+1.034%	379,422	+25.768%
2025-02-12	16.6100	16.7500	16.4400	16.4400	-2.779%	586,166	+27.068%
2025-02-11	16.3900	16.9400	16.3500	16.9100	+2.609%	615,498	+23.536%
2025-02-10	16.7300	16.7300	16.4600	16.4800	-1.376%	349,942	+26.760%
2025-02-07	16.9800	16.9800	16.5400	16.7100	-2.452%	573,205	+25.015%
2025-02-06	17.0300	17.1900	16.8550	17.1300	+0.705%	406,943	+21.950%
2025-02-05	17.0100	17.0100	16.6800	17.0100	+0.710%	420,593	+22.810%
2025-02-04	16.3800	16.9100	16.3800	16.8900	+3.114%	428,679	+23.683%