Dark

EFSC
Enterprise Financial Services Corporation
stock NASDAQ

At Close

Feb 10, 2026 3:59:56 PM EST

59.28USD-1.101%(-0.66)139,748

59.18Bid 59.35Ask 0.17Spread

Pre-market

0.00USD-100.000%(-59.94)0

After-hours

Feb 10, 2026 4:00:30 PM EST

59.22USD-0.101%(-0.06)254

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-10	59.5200	60.2400	58.8200	59.2800	-1.101%	139,748	0.000%
2026-02-09	59.7600	60.3700	59.7600	59.9400	+0.083%	168,362	-1.101%
2026-02-06	59.6200	60.3600	59.3800	59.8900	+1.371%	159,767	-1.019%
2026-02-05	59.6000	60.1250	58.4850	59.0800	-0.789%	146,646	+0.339%
2026-02-04	59.2500	60.1850	59.0300	59.5500	+1.327%	167,148	-0.453%
2026-02-03	58.6400	60.0000	57.6300	58.7700	+0.102%	191,027	+0.868%
2026-02-02	57.1200	59.0500	56.5250	58.7100	+2.371%	189,830	+0.971%
2026-01-30	56.1700	57.4700	56.1000	57.3500	+1.057%	164,617	+3.365%
2026-01-29	56.1300	57.4200	55.3800	56.7500	+1.150%	133,665	+4.458%
2026-01-28	57.1100	57.1100	55.6700	56.1050	-1.674%	286,405	+5.659%
2026-01-27	56.2100	57.2950	56.0205	57.0600	+2.039%	254,010	+3.891%
2026-01-26	55.5100	56.3700	54.7800	55.9200	+0.557%	245,087	+6.009%
2026-01-23	57.5700	57.7350	55.3600	55.6100	-4.005%	162,258	+6.600%
2026-01-22	57.8300	58.7000	57.6750	57.9300	+0.069%	199,364	+2.330%
2026-01-21	55.4200	57.9800	55.3900	57.8900	+5.121%	263,495	+2.401%
2026-01-20	55.0200	55.4800	54.7350	55.0700	-0.739%	122,072	+7.645%
2026-01-16	56.1300	56.2950	55.3300	55.4800	-1.299%	141,589	+6.849%
2026-01-15	55.0300	56.4900	53.1400	56.2100	+2.144%	128,309	+5.462%
2026-01-14	54.2300	55.0900	54.1100	55.0300	+1.326%	140,828	+7.723%
2026-01-13	54.8900	54.8900	54.0000	54.3100	-0.786%	101,429	+9.151%
2026-01-12	54.4500	54.7900	54.0200	54.7400	-0.182%	142,864	+8.294%
2026-01-09	55.8200	56.0550	54.4850	54.8400	-1.826%	151,571	+8.096%
2026-01-08	54.1200	56.2500	53.9800	55.8600	+2.759%	138,077	+6.122%
2026-01-07	54.7800	55.0700	54.0200	54.3600	-1.200%	131,504	+9.051%
2026-01-06	54.7400	55.1450	54.4600	55.0200	-0.109%	141,542	+7.743%
2026-01-05	53.9400	55.6800	53.8700	55.0800	+1.906%	172,357	+7.625%
2026-01-02	54.1400	54.3400	53.2600	54.0500	+0.093%	120,698	+9.676%
2025-12-31	54.9300	55.0400	53.9050	54.0000	-1.442%	141,300	+9.778%
2025-12-30	55.0300	55.1400	54.5700	54.7900	-0.599%	209,610	+8.195%
2025-12-29	55.4600	55.4850	54.9500	55.1200	-0.613%	178,059	+7.547%
2025-12-26	55.5000	55.6550	55.1600	55.4600	-0.072%	121,430	+6.888%
2025-12-24	55.4000	55.6316	55.2500	55.5000	+0.181%	104,397	+6.811%
2025-12-23	55.7800	56.2046	55.3200	55.4000	-1.071%	211,223	+7.004%
2025-12-22	55.7500	56.5800	55.6300	56.0000	+0.376%	153,343	+5.857%
2025-12-19	56.7400	56.9500	55.2400	55.7900	-1.674%	490,940	+6.256%
2025-12-18	56.5500	56.9150	55.9600	56.7400	+1.069%	213,369	+4.477%
2025-12-17	56.4800	57.2750	55.9300	56.1400	-0.795%	190,266	+5.593%
2025-12-16	56.9800	57.4200	56.4600	56.5900	-0.264%	239,537	+4.753%
2025-12-15	56.8600	57.1850	56.4872	56.7400	+0.053%	354,819	+4.477%
2025-12-12	57.4400	57.6100	56.1250	56.7100	-0.822%	316,005	+4.532%
2025-12-11	57.3000	58.2450	57.1300	57.1800	-0.296%	168,862	+3.673%
2025-12-10	55.1800	57.5000	55.1800	57.3500	+3.745%	304,369	+3.365%
2025-12-09	55.7900	56.5000	55.0900	55.2800	-0.718%	168,849	+7.236%
2025-12-08	55.5700	56.3200	55.2600	55.6800	+0.833%	155,627	+6.466%
2025-12-05	55.4300	55.8750	55.0800	55.2200	-0.897%	145,123	+7.352%
2025-12-04	55.5300	56.2050	54.3900	55.7200	-0.251%	89,078	+6.389%
2025-12-03	55.0400	55.9850	54.0444	55.8600	+2.009%	186,680	+6.122%
2025-12-02	55.5500	55.7150	54.6600	54.7600	-0.725%	95,213	+8.254%
2025-12-01	54.2400	55.5000	54.2400	55.1600	+1.007%	105,362	+7.469%
2025-11-28	54.9900	55.3800	54.3900	54.6100	-0.727%	53,120	+8.552%
2025-11-26	55.0700	55.4600	54.8200	55.0100	-0.632%	106,987	+7.762%
2025-11-25	54.0800	55.5600	54.0800	55.3600	+2.900%	142,515	+7.081%
2025-11-24	53.8700	54.2550	53.3000	53.8000	-0.499%	99,919	+10.186%
2025-11-21	52.7400	54.7200	51.8800	54.0700	+2.795%	143,966	+9.636%
2025-11-20	52.9600	53.6150	52.2350	52.6000	+0.114%	119,283	+12.700%
2025-11-19	52.0900	52.6700	52.0800	52.5400	+0.671%	101,302	+12.828%
2025-11-18	51.9100	52.7274	51.8050	52.1900	+0.385%	138,531	+13.585%
2025-11-17	53.3200	53.5200	51.9050	51.9900	-2.768%	193,026	+14.022%
2025-11-14	52.7800	53.7300	51.4000	53.4700	+1.058%	156,291	+10.866%
2025-11-13	52.8100	53.4200	52.5750	52.9100	-0.132%	180,287	+12.039%
2025-11-12	53.5400	54.0000	52.8400	52.9800	-0.787%	155,010	+11.891%
2025-11-11	53.4700	53.8050	51.1800	53.4000	-0.131%	114,061	+11.011%
2025-11-10	53.0600	53.6100	52.8500	53.4700	+1.384%	118,219	+10.866%
2025-11-07	52.9600	53.1550	52.1000	52.7400	-0.284%	189,688	+12.400%
2025-11-06	53.5500	53.9100	52.8500	52.8900	-1.691%	92,021	+12.082%
2025-11-05	53.2500	53.9700	52.6800	53.8000	+1.261%	126,049	+10.186%
2025-11-04	52.1400	53.3500	51.7650	53.1300	+1.412%	183,853	+11.575%
2025-11-03	52.0600	52.7950	51.3650	52.3900	+0.038%	203,170	+13.151%
2025-10-31	52.4900	52.8400	51.9600	52.3700	-0.229%	207,116	+13.195%
2025-10-30	52.4600	53.5550	52.4100	52.4900	+0.229%	155,224	+12.936%
2025-10-29	53.7500	54.4250	52.1900	52.3700	-2.929%	241,051	+13.195%
2025-10-28	54.1200	54.7500	53.0101	53.9500	-1.766%	178,515	+9.880%
2025-10-27	55.3900	56.6000	54.8350	54.9200	-0.813%	116,163	+7.939%
2025-10-24	54.8400	55.4800	54.8400	55.3700	+1.821%	136,507	+7.062%
2025-10-23	55.3100	55.3100	54.3200	54.3800	-1.681%	96,466	+9.011%
2025-10-22	55.3600	56.4500	55.2400	55.3100	+0.072%	246,647	+7.178%
2025-10-21	54.7300	55.6800	54.2401	55.2700	+0.546%	132,977	+7.255%
2025-10-20	53.6600	55.0100	53.2900	54.9700	+3.483%	171,331	+7.841%
2025-10-17	53.6600	53.7700	52.6200	53.1200	+0.075%	180,120	+11.596%
2025-10-16	55.9700	55.9700	52.6200	53.0800	-5.484%	571,556	+11.680%
2025-10-15	57.7800	58.0300	55.3800	56.1600	-3.106%	172,430	+5.556%
2025-10-14	55.9200	58.2350	54.8300	57.9600	+3.077%	164,634	+2.277%
2025-10-13	55.6500	56.2700	55.1900	56.2300	+2.274%	129,389	+5.424%
2025-10-10	56.9100	57.3200	54.9500	54.9800	-3.255%	169,202	+7.821%
2025-10-09	56.9000	57.3800	56.2400	56.8300	-0.386%	93,007	+4.311%
2025-10-08	57.7100	58.6600	57.0000	57.0500	-0.731%	88,502	+3.909%
2025-10-07	57.8900	58.6800	57.4000	57.4700	-0.914%	133,084	+3.149%
2025-10-06	57.8800	58.8100	57.5000	58.0000	+0.870%	136,571	+2.207%
2025-10-03	57.0300	58.2200	57.0000	57.5000	+0.524%	98,962	+3.096%
2025-10-02	57.2400	57.3850	56.7950	57.2000	-0.175%	109,556	+3.636%
2025-10-01	57.5700	57.9700	56.9100	57.3000	-1.173%	144,991	+3.455%
2025-09-30	58.4900	60.0150	57.5275	57.9800	-0.770%	116,459	+2.242%
2025-09-29	58.9100	59.3800	58.1600	58.4300	-0.697%	135,760	+1.455%
2025-09-26	58.8500	59.2100	58.5050	58.8400	+0.375%	101,774	+0.748%
2025-09-25	58.8200	58.9100	58.2800	58.6200	-0.526%	137,824	+1.126%
2025-09-24	59.4400	60.2750	58.7000	58.9300	-0.724%	137,101	+0.594%
2025-09-23	59.7100	60.5600	59.2600	59.3600	-0.436%	171,253	-0.135%
2025-09-22	60.0900	60.5250	59.3500	59.6200	-1.144%	152,937	-0.570%
2025-09-19	61.2300	61.3550	59.9500	60.3100	-1.551%	561,764	-1.708%
2025-09-18	59.7000	61.3100	59.1200	61.2600	+3.010%	169,389	-3.232%
2025-09-17	59.6800	60.9450	59.2000	59.4700	+0.101%	179,744	-0.319%
2025-09-16	59.5900	59.6800	58.8450	59.4100	-0.436%	139,551	-0.219%
2025-09-15	60.2000	60.7250	59.6250	59.6700	-1.421%	127,944	-0.654%
2025-09-12	61.2700	61.2700	60.4000	60.5300	-1.159%	201,094	-2.065%
2025-09-11	61.2800	61.6550	60.6600	61.2400	-0.163%	164,945	-3.201%
2025-09-10	60.8500	61.8400	60.8500	61.3400	+0.805%	231,451	-3.358%
2025-09-09	61.2200	61.5900	60.2700	60.8500	-0.596%	214,830	-2.580%
2025-09-08	60.8800	61.2600	59.8250	61.2150	+0.898%	118,405	-3.161%
2025-09-05	61.2900	62.1950	60.3300	60.6700	-0.834%	139,341	-2.291%
2025-09-04	60.6900	61.1800	60.0500	61.1800	+1.308%	111,568	-3.106%
2025-09-03	60.3900	60.7300	59.9200	60.3900	-0.412%	125,458	-1.838%
2025-09-02	60.5100	61.3699	60.0200	60.6400	-0.980%	159,071	-2.243%
2025-08-29	61.8400	62.3000	60.9600	61.2400	-0.665%	157,329	-3.201%
2025-08-28	62.0000	62.0000	61.3500	61.6500	-0.049%	132,957	-3.844%
2025-08-27	60.8700	61.7900	60.8550	61.6800	+1.032%	127,923	-3.891%
2025-08-26	60.0800	61.2700	59.3700	61.0500	+1.479%	154,506	-2.899%
2025-08-25	60.4000	60.7700	59.1400	60.1600	-0.570%	144,789	-1.463%
2025-08-22	57.7400	60.6400	56.3800	60.5050	+5.226%	206,384	-2.025%
2025-08-21	57.0600	57.7400	57.0300	57.5000	+0.437%	113,298	+3.096%
2025-08-20	57.2200	57.4950	56.5050	57.2500	+0.509%	103,715	+3.546%
2025-08-19	57.0400	57.6900	56.6300	56.9600	-0.158%	85,316	+4.073%
2025-08-18	56.7800	57.1600	56.4050	57.0500	+0.264%	98,069	+3.909%
2025-08-15	57.6600	57.7500	56.4000	56.9000	-1.078%	299,162	+4.183%
2025-08-14	57.0500	57.6400	56.2150	57.5200	-0.329%	97,767	+3.060%
2025-08-13	57.3500	57.8950	56.8500	57.7100	+1.299%	134,808	+2.720%
2025-08-12	55.2000	57.0700	55.0400	56.9700	+4.169%	132,366	+4.055%
2025-08-11	54.6900	54.9900	54.5101	54.6900	+0.092%	81,600	+8.393%
2025-08-08	54.7900	55.1400	53.8800	54.6400	+0.589%	71,925	+8.492%
2025-08-07	55.5400	55.5400	54.1442	54.3200	-1.326%	104,633	+9.131%
2025-08-06	55.4300	55.4300	54.8100	55.0500	-0.380%	152,523	+7.684%
2025-08-05	54.2600	55.3300	53.5500	55.2600	+1.881%	212,918	+7.275%
2025-08-04	53.8100	54.3800	53.2600	54.2400	+0.799%	127,303	+9.292%
2025-08-01	54.8800	55.0400	53.5300	53.8100	-2.500%	246,777	+10.165%
2025-07-31	54.8900	55.4850	54.6425	55.1900	-0.343%	171,818	+7.411%
2025-07-30	56.6000	57.3900	55.1950	55.3800	-2.190%	150,295	+7.042%
2025-07-29	56.8600	58.9699	55.8900	56.6200	+0.426%	315,723	+4.698%
2025-07-28	55.9200	56.3800	55.2800	56.3800	+0.823%	142,955	+5.144%
2025-07-25	56.1400	56.1950	55.4200	55.9200	-0.498%	132,812	+6.009%
2025-07-24	57.5900	57.5900	56.0400	56.2000	-2.549%	117,731	+5.480%
2025-07-23	58.0400	58.1550	57.2100	57.6700	+0.122%	155,442	+2.792%
2025-07-22	58.0700	58.5900	57.5700	57.6000	-0.826%	161,992	+2.917%
2025-07-21	58.7000	59.3750	58.0800	58.0800	-0.938%	193,295	+2.066%
2025-07-18	59.1300	59.1300	58.0100	58.6300	-0.153%	183,107	+1.109%
2025-07-17	57.5800	58.9500	55.8150	58.7200	+1.557%	213,118	+0.954%
2025-07-16	57.0300	58.1680	55.8150	57.8200	+1.581%	269,543	+2.525%
2025-07-15	58.2800	58.5200	56.8950	56.9200	-2.767%	245,298	+4.146%
2025-07-14	56.9000	58.5800	56.9000	58.5400	+2.396%	122,080	+1.264%
2025-07-11	57.5000	57.5900	57.0100	57.1700	-1.141%	155,298	+3.691%
2025-07-10	56.8600	58.1650	56.6550	57.8300	+1.349%	207,061	+2.507%
2025-07-09	57.4800	57.6000	56.4910	57.0600	-0.210%	153,266	+3.891%
2025-07-08	57.1000	57.8400	57.0950	57.1800	+0.298%	206,851	+3.673%
2025-07-07	57.0800	57.7000	56.6550	57.0100	-0.593%	140,133	+3.982%
2025-07-03	56.9200	57.6500	56.6000	57.3500	+1.469%	90,510	+3.365%
2025-07-02	56.1100	56.5750	55.9100	56.5200	+0.731%	191,505	+4.883%
2025-07-01	54.7300	56.6500	54.4200	56.1100	+1.833%	186,590	+5.650%
2025-06-30	55.9100	56.0500	55.0500	55.1000	-1.130%	242,988	+7.586%
2025-06-27	55.8200	56.2000	54.6700	55.7300	-0.090%	418,530	+6.370%
2025-06-26	54.7700	55.8700	54.5500	55.7800	+2.405%	164,540	+6.275%
2025-06-25	54.5300	54.6700	54.0501	54.4700	-0.366%	136,761	+8.831%
2025-06-24	54.2900	55.2900	54.2900	54.6700	+0.867%	174,235	+8.432%
2025-06-23	52.8200	54.2100	52.6300	54.2000	+2.613%	122,644	+9.373%
2025-06-20	52.9800	53.4500	52.4000	52.8200	+0.133%	446,104	+12.230%
2025-06-18	51.6900	53.1900	51.6900	52.7500	+1.520%	197,543	+12.379%
2025-06-17	51.3500	52.1100	51.2100	51.9600	+0.135%	181,429	+14.088%
2025-06-16	52.5600	52.6950	51.5800	51.8900	-0.784%	290,078	+14.242%
2025-06-13	52.5800	52.8000	51.9100	52.3000	-2.188%	206,370	+13.346%
2025-06-12	53.0800	53.6500	52.7300	53.4700	-0.056%	244,140	+10.866%
2025-06-11	54.5600	54.5600	53.2600	53.5000	-1.437%	147,523	+10.804%
2025-06-10	54.0400	54.5650	53.5350	54.2800	+1.344%	128,097	+9.211%
2025-06-09	53.1600	53.8000	53.0384	53.5600	+1.286%	150,777	+10.680%
2025-06-06	52.1200	52.9000	52.0650	52.8800	+2.461%	127,509	+12.103%
2025-06-05	51.9100	52.1600	51.3400	51.6100	-0.578%	126,324	+14.861%
2025-06-04	52.8900	53.1900	51.8200	51.9100	-1.760%	141,965	+14.198%
2025-06-03	52.0500	53.0500	51.9700	52.8400	+1.207%	181,186	+12.188%
2025-06-02	52.8100	52.8100	51.7350	52.2100	-1.379%	148,770	+13.541%
2025-05-30	53.1200	53.5000	52.7600	52.9400	-0.545%	198,777	+11.976%
2025-05-29	53.1100	53.6600	52.8800	53.2300	+0.226%	79,440	+11.366%
2025-05-28	53.8300	53.8300	53.0400	53.1100	-1.411%	99,210	+11.617%
2025-05-27	53.0200	53.9400	52.6012	53.8700	+2.453%	111,752	+10.043%
2025-05-23	51.7600	52.9400	50.8800	52.5800	-0.228%	119,259	+12.742%
2025-05-22	52.7300	53.3300	52.6150	52.7000	-0.753%	113,391	+12.486%
2025-05-21	54.1200	54.1950	53.0107	53.1000	-2.461%	137,721	+11.638%
2025-05-20	54.5400	54.8100	53.9300	54.4400	-0.220%	156,597	+8.891%
2025-05-19	53.8300	54.6100	53.6800	54.5600	+0.331%	128,815	+8.651%
2025-05-16	54.8100	54.8900	53.8600	54.3800	-0.785%	219,634	+9.011%
2025-05-15	54.4900	55.0200	54.1900	54.8100	+0.735%	178,693	+8.155%
2025-05-14	54.6000	54.9950	53.6300	54.4100	-0.874%	163,991	+8.951%
2025-05-13	54.9000	55.1450	54.4300	54.8900	+0.716%	206,589	+7.998%
2025-05-12	55.3200	55.9250	54.2850	54.5000	+2.309%	262,378	+8.771%
2025-05-09	53.9000	53.9450	53.1400	53.2700	-1.169%	180,261	+11.282%
2025-05-08	53.1400	54.3800	53.0900	53.9000	+2.199%	158,290	+9.981%
2025-05-07	53.1600	53.4800	52.5450	52.7400	+0.304%	241,913	+12.400%
2025-05-06	52.4500	52.9700	52.0100	52.5800	-0.736%	99,510	+12.742%
2025-05-05	51.6500	53.7100	51.5500	52.9700	+0.038%	128,571	+11.912%
2025-05-02	53.0300	53.3000	52.2400	52.9500	+1.069%	126,490	+11.955%
2025-05-01	51.9000	52.7200	51.3100	52.3900	+0.711%	182,112	+13.151%
2025-04-30	50.7600	52.3200	50.0900	52.0200	+0.677%	243,668	+13.956%
2025-04-29	50.3900	52.2750	48.9750	51.6700	-0.616%	223,074	+14.728%
2025-04-28	51.1500	52.1580	50.6900	51.9900	+1.266%	213,833	+14.022%
2025-04-25	50.9000	51.4650	49.8900	51.3400	-0.485%	216,534	+15.466%
2025-04-24	50.8300	51.7500	50.4300	51.5900	+1.655%	165,172	+14.906%
2025-04-23	51.0900	51.8000	50.0600	50.7500	+2.010%	150,786	+16.808%
2025-04-22	48.6100	49.9700	48.1850	49.7500	+3.002%	139,970	+19.156%
2025-04-21	48.2600	48.3300	47.5550	48.3000	-0.617%	161,333	+22.733%
2025-04-17	48.0100	48.8400	47.9250	48.6000	+1.145%	160,127	+21.975%
2025-04-16	47.6600	48.1600	47.2000	48.0500	+0.670%	141,932	+23.371%
2025-04-15	46.8800	48.2700	46.8800	47.7300	+1.791%	189,692	+24.199%
2025-04-14	46.9500	47.2100	45.8600	46.8900	+1.494%	271,700	+26.424%
2025-04-11	46.1700	46.8300	45.2200	46.2000	-1.007%	235,700	+28.312%
2025-04-10	48.4900	48.6600	45.7050	46.6700	-6.097%	303,935	+27.019%
2025-04-09	47.1100	51.3350	46.3450	49.7000	+3.758%	453,158	+19.276%
2025-04-08	49.6300	49.7700	47.1050	47.9000	+0.272%	229,722	+23.758%
2025-04-07	46.5300	50.5700	46.0450	47.7700	-0.188%	377,708	+24.095%
2025-04-04	46.7200	48.1200	46.0800	47.8600	-2.227%	275,472	+23.861%
2025-04-03	51.6100	51.9300	48.9100	48.9500	-9.853%	246,297	+21.103%
2025-04-02	52.7700	54.3400	52.7700	54.3000	+1.457%	180,719	+9.171%
2025-04-01	53.5500	53.8450	52.5600	53.5200	-0.409%	169,882	+10.762%
2025-03-31	53.4500	54.1900	53.1300	53.7400	-0.223%	258,544	+10.309%
2025-03-28	55.3300	55.3500	53.5550	53.8600	-2.639%	143,793	+10.063%
2025-03-27	55.8100	55.8100	55.0700	55.3200	-0.539%	144,925	+7.158%
2025-03-26	55.8000	56.5950	55.2600	55.6200	-0.305%	156,358	+6.580%
2025-03-25	56.2300	57.0400	55.6050	55.7900	-1.169%	159,944	+6.256%
2025-03-24	56.0700	56.9700	55.7850	56.4500	+2.580%	180,377	+5.013%
2025-03-21	55.1200	55.7300	54.5800	55.0300	-1.079%	2,066,603	+7.723%
2025-03-20	56.2700	57.2100	55.6000	55.6300	-2.249%	336,623	+6.561%
2025-03-19	56.3200	57.4900	56.0700	56.9100	+0.815%	297,411	+4.164%
2025-03-18	56.5400	56.8900	56.1000	56.4500	-0.353%	219,480	+5.013%
2025-03-17	56.0200	57.9700	56.0200	56.6500	+1.469%	518,073	+4.643%
2025-03-14	55.0300	55.9350	54.8700	55.8300	+2.234%	144,778	+6.179%
2025-03-13	54.8400	55.6450	54.4700	54.6100	-0.292%	165,133	+8.552%
2025-03-12	54.6900	55.3550	53.9950	54.7700	+0.866%	235,069	+8.234%
2025-03-11	54.6200	55.1650	54.0100	54.3000	-0.422%	229,510	+9.171%
2025-03-10	55.6400	56.0250	54.3600	54.5300	-3.623%	171,430	+8.711%
2025-03-07	56.8200	56.8750	55.5000	56.5800	-0.300%	129,155	+4.772%
2025-03-06	56.3600	56.8200	55.7100	56.7500	-0.018%	144,915	+4.458%
2025-03-05	57.1700	57.5400	56.1550	56.7600	-0.717%	187,446	+4.440%
2025-03-04	58.6300	58.6300	56.8100	57.1700	-3.380%	151,640	+3.691%
2025-03-03	59.0500	60.0400	58.6100	59.1700	+0.152%	142,671	+0.186%
2025-02-28	58.8600	59.5050	58.0800	59.0800	+0.888%	187,070	+0.339%
2025-02-27	57.7700	59.0400	56.3200	58.5600	+1.018%	276,978	+1.230%
2025-02-26	58.6300	58.9450	57.3500	57.9700	-0.923%	183,334	+2.260%
2025-02-25	57.6500	58.8200	56.0500	58.5100	+0.671%	141,395	+1.316%
2025-02-24	59.6200	59.6200	58.0850	58.1200	-1.907%	199,048	+1.996%
2025-02-21	61.2100	61.2100	59.0700	59.2500	-2.244%	171,274	+0.051%
2025-02-20	59.8400	61.2900	59.3700	60.6100	-0.378%	259,063	-2.194%
2025-02-19	60.7900	60.9550	59.9100	60.8400	-0.718%	188,457	-2.564%
2025-02-18	60.8700	61.7400	60.6400	61.2800	+0.674%	170,703	-3.264%
2025-02-14	61.2900	62.1100	60.6800	60.8700	-1.040%	119,395	-2.612%
2025-02-13	59.2600	61.5600	59.2600	61.5100	+0.523%	119,373	-3.625%
2025-02-12	60.7200	61.5800	60.5300	61.1900	-0.971%	201,051	-3.121%
2025-02-11	59.7000	61.9400	59.6500	61.7900	+3.069%	215,334	-4.062%
2025-02-10	61.9200	62.5950	59.8200	59.9500	-0.778%	149,528	-1.118%
2025-02-07	61.9500	62.2900	59.9900	60.4200	-2.470%	195,164	-1.887%
2025-02-06	61.6800	62.1500	61.0100	61.9500	+0.929%	125,627	-4.310%
2025-02-05	59.6300	61.3800	59.4300	61.3800	+1.220%	161,205	-3.421%
2025-02-04	58.5400	60.6500	58.0700	60.6400	+3.007%	175,745	-2.243%
2025-02-03	58.4700	59.5520	57.8000	58.8700	-1.621%	145,063	+0.696%
2025-01-31	59.6400	60.7050	59.2300	59.8400	-0.466%	130,647	-0.936%
2025-01-30	60.3900	60.7100	59.4900	60.1200	+0.300%	160,938	-1.397%
2025-01-29	60.3100	61.4000	59.3900	59.9400	-0.167%	174,895	-1.101%
2025-01-28	59.6600	60.5000	56.7900	60.0400	+4.309%	236,928	-1.266%
2025-01-27	57.3400	58.0200	56.4125	57.5600	+2.002%	152,884	+2.988%
2025-01-24	56.4500	56.8600	56.0200	56.4300	+0.213%	97,759	+5.051%
2025-01-23	56.3100	56.9494	55.9350	56.3100	-0.389%	139,139	+5.274%
2025-01-22	57.2800	57.2800	56.2900	56.5300	-1.824%	162,537	+4.865%
2025-01-21	57.9000	58.5450	56.2650	57.5800	-0.312%	145,769	+2.952%
2025-01-17	57.1600	57.8250	56.7150	57.7600	+1.708%	142,742	+2.632%
2025-01-16	57.4400	57.5500	55.8000	56.7900	-1.696%	119,443	+4.385%
2025-01-15	58.3400	58.6200	57.0600	57.7700	+2.121%	110,933	+2.614%
2025-01-14	55.1200	56.5900	54.9500	56.5700	+3.608%	107,548	+4.791%
2025-01-13	53.4900	54.6100	53.4900	54.6000	+0.962%	150,830	+8.571%
2025-01-10	54.6800	54.8800	53.3500	54.0800	-2.821%	168,613	+9.615%
2025-01-08	54.6200	55.8850	53.8900	55.6500	+0.962%	163,092	+6.523%
2025-01-07	55.7000	55.9800	54.5900	55.1200	-0.917%	141,097	+7.547%
2025-01-06	55.8700	56.5400	55.2600	55.6300	-0.465%	144,423	+6.561%
2025-01-03	55.6300	56.0300	54.7400	55.8900	+0.775%	164,005	+6.065%
2025-01-02	56.7200	57.0600	55.2700	55.4600	-1.667%	136,181	+6.888%
2024-12-31	56.7800	57.2700	56.1700	56.4000	+0.035%	99,528	+5.106%
2024-12-30	56.0500	56.6800	55.7500	56.3800	+0.124%	93,490	+5.144%
2024-12-27	56.7300	57.1900	55.6700	56.3100	-1.556%	79,740	+5.274%
2024-12-26	56.3100	57.2400	56.2100	57.2000	+0.704%	69,943	+3.636%
2024-12-24	56.4500	56.8400	56.1900	56.8000	+0.531%	74,762	+4.366%
2024-12-23	56.3100	56.8100	55.9900	56.5000	-0.159%	98,888	+4.920%
2024-12-20	55.2200	57.3000	55.2200	56.5900	+1.379%	361,491	+4.753%
2024-12-19	56.4000	57.4900	55.2900	55.8200	+0.414%	212,038	+6.198%
2024-12-18	58.9000	59.1150	55.0100	55.5900	-4.763%	213,836	+6.638%
2024-12-17	59.5800	59.9650	58.1400	58.3700	-2.211%	127,130	+1.559%
2024-12-16	58.9400	59.8782	58.6000	59.6900	+0.811%	108,633	-0.687%
2024-12-13	59.3700	59.5200	58.9000	59.2100	-0.554%	150,723	+0.118%
2024-12-12	60.2900	60.9150	59.3700	59.5400	-1.359%	130,213	-0.437%
2024-12-11	60.4300	60.9200	59.8100	60.3600	+1.122%	132,405	-1.789%
2024-12-10	59.2700	60.4700	58.7450	59.6900	+0.539%	105,314	-0.687%
2024-12-09	60.1100	60.5000	59.3200	59.3700	-1.362%	92,761	-0.152%
2024-12-06	60.5000	60.9600	59.3700	60.1900	+0.333%	89,655	-1.512%
2024-12-05	60.1700	60.9900	59.9000	59.9900	+0.100%	97,736	-1.184%
2024-12-04	58.8800	60.0500	58.8800	59.9300	+1.542%	102,467	-1.085%
2024-12-03	59.9400	60.0600	58.7100	59.0200	-1.436%	153,199	+0.441%
2024-12-02	60.5000	60.5000	59.5900	59.8800	-1.172%	183,298	-1.002%
2024-11-29	61.4900	61.6850	60.0900	60.5900	-0.411%	135,333	-2.162%
2024-11-27	61.6600	61.8400	60.5800	60.8400	-0.344%	106,699	-2.564%
2024-11-26	60.8800	61.4450	60.4600	61.0500	-0.538%	236,209	-2.899%
2024-11-25	61.4600	63.1300	60.9500	61.3800	+1.054%	290,759	-3.421%
2024-11-22	59.9000	60.8100	59.4050	60.7400	+1.623%	259,777	-2.404%
2024-11-21	59.2900	60.7200	59.2700	59.7700	+1.702%	232,945	-0.820%
2024-11-20	58.5200	58.7800	57.5400	58.7700	-0.085%	107,039	+0.868%
2024-11-19	57.6600	58.8800	57.6600	58.8200	+0.410%	102,418	+0.782%
2024-11-18	58.9100	58.9100	58.2550	58.5800	-0.425%	127,198	+1.195%
2024-11-15	59.4000	59.6000	58.1000	58.8300	-0.423%	121,702	+0.765%
2024-11-14	59.6600	60.0500	58.7000	59.0800	-0.789%	115,071	+0.339%
2024-11-13	60.4900	61.0850	59.2700	59.5500	-0.485%	151,418	-0.453%
2024-11-12	60.0400	61.0100	59.4501	59.8400	-0.581%	180,136	-0.936%
2024-11-11	59.5000	60.8841	58.9350	60.1900	+3.277%	164,962	-1.512%
2024-11-08	58.2500	58.4900	57.5241	58.2800	+0.691%	174,516	+1.716%
2024-11-07	60.5500	60.6800	57.6250	57.8800	-5.378%	277,052	+2.419%
2024-11-06	55.0000	61.6800	54.3300	61.1700	+14.529%	850,495	-3.090%
2024-11-05	52.4700	53.4650	51.8700	53.4100	+1.869%	155,038	+10.990%
2024-11-04	52.2000	52.7500	51.5200	52.4300	-0.493%	91,989	+13.065%
2024-11-01	53.0500	53.2300	52.4500	52.6900	-0.057%	135,902	+12.507%
2024-10-31	53.6500	54.0100	52.5550	52.7200	-1.989%	213,850	+12.443%
2024-10-30	52.7500	54.8150	52.7500	53.7900	+1.625%	131,751	+10.206%
2024-10-29	52.9100	53.2100	52.6316	52.9300	-0.731%	96,596	+11.997%
2024-10-28	52.1000	53.5500	52.0700	53.3200	+3.193%	87,006	+11.178%
2024-10-25	52.9800	52.9800	51.3100	51.6700	-2.693%	89,688	+14.728%
2024-10-24	52.9800	53.3600	52.1100	53.1000	+0.189%	129,189	+11.638%
2024-10-23	53.1800	54.0700	52.4000	53.0000	+0.038%	161,302	+11.849%
2024-10-22	53.2500	53.4650	52.1200	52.9800	+2.794%	196,307	+11.891%
2024-10-21	53.0600	53.0600	51.3000	51.5400	-2.901%	208,686	+15.017%
2024-10-18	53.9300	54.0000	52.8800	53.0800	-1.430%	130,967	+11.680%
2024-10-17	53.3900	53.9600	53.0050	53.8500	+0.843%	101,707	+10.084%
2024-10-16	52.7900	53.6500	52.6500	53.4000	+2.318%	160,414	+11.011%
2024-10-15	51.4200	52.8400	51.0250	52.1900	+1.973%	190,350	+13.585%
2024-10-14	50.6500	51.4300	50.2600	51.1800	+1.007%	63,073	+15.826%
2024-10-11	49.6400	51.0800	49.5000	50.6700	+2.592%	102,878	+16.992%
2024-10-10	49.0000	49.4300	48.7500	49.3900	-0.162%	74,503	+20.024%
2024-10-09	48.8900	49.9350	48.7900	49.4700	+0.733%	96,136	+19.830%
2024-10-08	49.6400	49.6800	48.9900	49.1100	-0.587%	76,455	+20.709%
2024-10-07	49.6500	50.0700	49.0600	49.4000	-1.081%	116,869	+20.000%
2024-10-04	49.9900	50.1900	49.4500	49.9400	+1.525%	129,525	+18.702%
2024-10-03	48.6700	49.2200	48.5250	49.1900	+0.388%	117,863	+20.512%
2024-10-02	49.4100	49.8450	48.9300	49.0000	-1.249%	117,540	+20.980%
2024-10-01	51.1000	51.1000	49.3600	49.6200	-3.199%	126,232	+19.468%
2024-09-30	50.4500	51.6200	50.4000	51.2600	+1.626%	108,732	+15.646%
2024-09-27	51.2300	51.3100	50.2800	50.4400	-0.767%	110,762	+17.526%
2024-09-26	51.2400	51.3910	50.5800	50.8300	+0.395%	115,913	+16.624%
2024-09-25	50.9500	51.2000	50.6250	50.6300	-0.452%	135,424	+17.085%
2024-09-24	51.7000	51.8400	50.7900	50.8600	-1.568%	100,617	+16.555%
2024-09-23	52.3600	52.3850	51.3800	51.6700	-1.129%	112,713	+14.728%
2024-09-20	53.0000	53.4052	52.2200	52.2600	-2.098%	442,623	+13.433%
2024-09-19	53.0000	53.5200	51.8900	53.3800	+2.991%	101,102	+11.053%
2024-09-18	52.1100	53.3700	51.3200	51.8300	-0.537%	300,711	+14.374%
2024-09-17	51.9400	53.0100	51.4000	52.1100	+1.619%	171,212	+13.759%
2024-09-16	51.3000	52.0550	50.6001	51.2800	-0.311%	156,940	+15.601%
2024-09-13	50.8700	51.5100	50.8700	51.4400	+2.491%	104,589	+15.241%
2024-09-12	50.4300	50.4600	49.8900	50.1900	+0.200%	82,404	+18.111%
2024-09-11	50.4800	50.4800	48.7400	50.0900	-1.456%	270,333	+18.347%
2024-09-10	50.5600	51.0400	49.9800	50.8300	+0.813%	125,891	+16.624%
2024-09-09	50.5500	51.0000	50.2650	50.4200	+0.040%	115,583	+17.572%
2024-09-06	51.0400	51.7500	49.9000	50.4000	-0.846%	132,632	+17.619%
2024-09-05	51.3900	51.6800	50.6300	50.8300	-0.567%	95,552	+16.624%
2024-09-04	51.9300	52.3700	50.9300	51.1200	-1.692%	130,015	+15.962%
2024-09-03	52.5700	53.1600	51.8650	52.0000	-1.720%	153,913	+14.000%
2024-08-30	52.7700	53.1700	52.4694	52.9100	+0.227%	98,317	+12.039%
2024-08-29	53.2700	53.3100	52.2300	52.7900	0.000%	84,671	+12.294%
2024-08-28	51.9500	52.8600	51.7000	52.7900	+0.783%	235,053	+12.294%
2024-08-27	52.2000	52.5500	51.5100	52.3800	-0.267%	98,871	+13.173%
2024-08-26	53.3400	53.6200	52.3900	52.5200	-0.549%	114,424	+12.871%
2024-08-23	50.7500	53.6600	50.7300	52.8100	+5.032%	144,055	+12.251%
2024-08-22	49.8200	50.4800	49.6400	50.2800	+0.681%	109,093	+17.900%
2024-08-21	50.2000	50.2000	49.5050	49.9400	+0.382%	57,571	+18.702%
2024-08-20	50.4200	50.4200	49.5350	49.7500	-1.348%	97,880	+19.156%