Dark

EFSC
Enterprise Financial Services Corporation
stock NASDAQ

Sep 4, 2026

64.66USD+0.341%(+0.22)212,320

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	64.2000	64.9300	64.2000	64.6600	+0.341%	212,320	0.000%
2026-09-03	64.1100	64.5900	64.0200	64.4400	+1.257%	175,766	+0.341%
2026-09-02	63.1500	64.2100	63.0600	63.6400	+1.338%	300,310	+1.603%
2026-09-01	62.9900	63.5050	62.4800	62.8000	-0.680%	199,272	+2.962%
2026-08-31	63.5000	63.6450	63.1002	63.2300	-0.566%	201,438	+2.262%
2026-08-28	63.5000	63.8800	63.3350	63.5900	+0.142%	216,580	+1.683%
2026-08-27	63.0000	63.5100	62.5000	63.5000	+0.237%	128,891	+1.827%
2026-08-26	63.5500	63.9100	63.3300	63.3500	-0.047%	198,270	+2.068%
2026-08-25	63.6400	63.8850	63.1550	63.3800	-0.220%	147,007	+2.020%
2026-08-24	63.8200	64.4400	63.3400	63.5200	-0.236%	129,965	+1.795%
2026-08-21	64.2400	64.7350	63.3400	63.6700	-0.531%	167,608	+1.555%
2026-08-20	63.4000	64.1100	63.1600	64.0100	+0.660%	169,090	+1.015%
2026-08-19	65.3900	65.4800	63.4850	63.5900	-2.827%	223,217	+1.683%
2026-08-18	66.1200	66.1200	65.1600	65.4400	-0.788%	161,302	-1.192%
2026-08-17	66.1700	66.6200	65.7900	65.9600	-0.708%	178,483	-1.971%
2026-08-14	66.1800	66.8700	64.2900	66.4300	-0.030%	183,654	-2.664%
2026-08-13	66.9500	67.2600	66.4250	66.4500	-0.165%	195,519	-2.694%
2026-08-12	66.3500	66.7300	65.8800	66.5600	+0.529%	194,775	-2.855%
2026-08-11	65.7400	66.5200	65.4680	66.2100	+0.807%	162,341	-2.341%
2026-08-10	65.4800	66.1800	64.6900	65.6800	-0.349%	228,561	-1.553%
2026-08-07	66.2600	66.3300	65.5600	65.9100	-0.708%	150,820	-1.897%
2026-08-06	67.2800	67.4100	66.2800	66.3800	-0.748%	284,960	-2.591%
2026-08-05	67.4500	67.6300	66.7280	66.8800	-0.624%	256,300	-3.319%
2026-08-04	66.7700	67.9700	66.5600	67.3000	+0.749%	223,249	-3.923%
2026-08-03	66.8500	67.5500	66.5100	66.8000	+0.739%	196,767	-3.204%
2026-07-31	66.0300	66.5500	65.7150	66.3100	+0.546%	199,736	-2.488%
2026-07-30	66.4500	66.7450	65.8800	65.9500	-0.363%	161,662	-1.956%
2026-07-29	66.5700	66.8600	65.9400	66.1900	-0.794%	233,613	-2.312%
2026-07-28	66.3100	66.8250	65.6600	66.7200	+1.614%	161,076	-3.088%
2026-07-27	66.1200	66.5550	65.5800	65.6600	-0.500%	294,892	-1.523%
2026-07-24	65.1400	66.0800	64.9500	65.9900	+1.461%	228,118	-2.015%
2026-07-23	59.6100	65.0900	59.6100	65.0400	-0.974%	640,133	-0.584%
2026-07-22	66.4200	66.5500	65.3300	65.6800	-1.618%	330,283	-1.553%
2026-07-21	66.5500	66.8800	65.8900	66.7600	-0.179%	195,675	-3.146%
2026-07-20	67.2300	67.5000	66.2250	66.8800	-0.757%	211,144	-3.319%
2026-07-17	67.9900	68.4450	66.9350	67.3900	-1.649%	321,115	-4.051%
2026-07-16	66.3000	68.7300	66.3000	68.5200	+3.348%	245,158	-5.633%
2026-07-15	65.6100	66.5450	65.1650	66.3000	+1.547%	214,774	-2.474%
2026-07-14	65.8300	66.2000	64.7500	65.2900	-0.881%	132,558	-0.965%
2026-07-13	65.5900	66.7050	65.3250	65.8700	+0.811%	199,734	-1.837%
2026-07-10	65.0700	65.5200	64.9700	65.3400	+0.415%	174,123	-1.041%
2026-07-09	64.2500	65.5250	64.2500	65.0700	+1.276%	186,502	-0.630%
2026-07-08	64.5900	64.8200	63.5800	64.2500	-1.215%	271,553	+0.638%
2026-07-07	65.7800	65.9750	65.0300	65.0400	-0.974%	163,970	-0.584%
2026-07-06	65.4600	66.4850	65.0900	65.6800	-0.182%	126,522	-1.553%
2026-07-02	67.0500	67.1550	65.2600	65.8000	-1.644%	174,310	-1.733%
2026-07-01	66.0800	67.2500	65.7900	66.9000	+1.548%	270,354	-3.348%
2026-06-30	66.0300	66.0925	65.4900	65.8800	-0.348%	175,119	-1.852%
2026-06-29	66.4300	66.6500	65.3600	66.1100	-1.122%	248,023	-2.193%
2026-06-26	65.8700	67.5300	65.7501	66.8600	+2.045%	1,176,817	-3.290%
2026-06-25	65.5100	66.1800	64.8700	65.5200	-0.015%	233,333	-1.313%
2026-06-24	64.6700	65.8100	64.5450	65.5300	+1.330%	276,279	-1.328%
2026-06-23	63.3700	64.7700	62.8600	64.6700	+2.213%	222,554	-0.015%
2026-06-22	62.4100	63.3850	62.4100	63.2700	+1.868%	272,191	+2.197%
2026-06-18	62.6300	63.1200	61.8400	62.1100	+0.226%	862,877	+4.106%
2026-06-17	62.5600	63.5050	61.1600	61.9700	-1.196%	314,053	+4.341%
2026-06-16	63.2100	63.9500	62.4200	62.7200	-0.080%	196,262	+3.093%
2026-06-15	64.1900	64.5600	62.5300	62.7700	-2.212%	211,155	+3.011%
2026-06-12	63.3700	64.3500	63.3700	64.1900	+1.454%	185,078	+0.732%
2026-06-11	63.4100	63.6800	62.5950	63.2700	+0.349%	192,083	+2.197%
2026-06-10	62.9800	63.6100	62.6450	63.0500	+0.928%	225,044	+2.554%
2026-06-09	62.2500	63.5000	61.6100	62.4700	+1.051%	186,698	+3.506%
2026-06-08	61.4800	62.1600	61.3600	61.8200	+0.774%	183,190	+4.594%
2026-06-05	60.9400	61.9700	60.9400	61.3450	+0.500%	159,413	+5.404%
2026-06-04	59.6200	61.1800	59.6200	61.0400	+3.475%	173,317	+5.931%
2026-06-03	60.3700	60.6000	58.9000	58.9900	-2.913%	210,159	+9.612%
2026-06-02	59.4200	61.0000	59.3850	60.7600	+1.810%	229,392	+6.419%
2026-06-01	60.1700	60.4950	59.3400	59.6800	-1.534%	181,571	+8.345%
2026-05-29	60.2500	60.8400	59.9000	60.6100	+0.547%	203,552	+6.682%
2026-05-28	60.3800	60.5450	59.6250	60.2800	-0.544%	254,401	+7.266%
2026-05-27	61.5700	61.8900	60.0050	60.6100	-1.383%	167,842	+6.682%
2026-05-26	60.9300	61.7900	59.2700	61.4600	+1.036%	166,540	+5.207%
2026-05-22	60.7900	61.3500	59.8600	60.8300	+0.231%	208,899	+6.296%
2026-05-21	60.0500	60.8100	59.4600	60.6900	+0.430%	197,562	+6.541%
2026-05-20	59.5000	60.7400	59.1600	60.4300	+1.631%	243,635	+7.000%
2026-05-19	59.2400	59.7900	58.3600	59.4600	-0.067%	241,047	+8.745%
2026-05-18	58.3700	59.5950	56.7000	59.5000	+2.041%	182,452	+8.672%
2026-05-15	59.2700	59.2700	58.0600	58.3100	-1.785%	218,089	+10.890%
2026-05-14	58.8200	59.5600	58.6550	59.3700	+1.522%	252,682	+8.910%
2026-05-13	58.7000	59.0493	58.2300	58.4800	-0.999%	247,328	+10.568%
2026-05-12	59.1700	59.3200	57.7900	59.0700	-0.034%	249,006	+9.463%
2026-05-11	59.9000	60.3925	58.7700	59.0900	-1.237%	265,906	+9.426%
2026-05-08	59.4800	60.0499	59.4750	59.8300	+0.453%	207,207	+8.073%
2026-05-07	59.5300	60.2700	59.3500	59.5600	+0.134%	398,688	+8.563%
2026-05-06	59.7700	60.3300	59.2800	59.4800	+0.371%	200,193	+8.709%
2026-05-05	58.2600	59.5700	57.9800	59.2600	+1.961%	152,742	+9.112%
2026-05-04	58.3000	58.9100	57.6900	58.1200	-1.308%	236,225	+11.253%
2026-05-01	57.8600	59.0250	57.0350	58.8900	+1.851%	200,586	+9.798%
2026-04-30	57.2600	58.2800	57.1800	57.8200	+0.469%	334,695	+11.830%
2026-04-29	58.9200	59.3500	57.3100	57.5500	-3.082%	375,018	+12.354%
2026-04-28	60.3000	60.9000	59.3000	59.3800	-0.686%	475,087	+8.892%
2026-04-27	58.6000	60.0900	58.6000	59.7900	+1.632%	393,382	+8.145%
2026-04-24	57.4100	59.5000	57.0700	58.8300	+1.994%	396,339	+9.910%
2026-04-23	58.6700	59.5200	56.9300	57.6800	+0.208%	432,314	+12.101%
2026-04-22	57.7300	57.9700	56.9900	57.5600	+0.052%	168,640	+12.335%
2026-04-21	58.3500	58.7600	57.3000	57.5300	-1.641%	224,181	+12.394%
2026-04-20	58.5900	59.1050	58.1550	58.4900	-0.307%	162,544	+10.549%
2026-04-17	58.2000	59.6800	57.5400	58.6700	+2.337%	252,221	+10.210%
2026-04-16	57.5400	57.7700	57.1300	57.3300	-0.865%	156,710	+12.786%
2026-04-15	58.2100	58.2750	57.4800	57.8300	-0.806%	133,195	+11.810%
2026-04-14	57.7100	58.5550	57.0200	58.3000	+0.483%	207,732	+10.909%
2026-04-13	57.8000	58.7800	57.2550	58.0200	+0.259%	166,752	+11.444%
2026-04-10	58.8000	58.8000	56.7800	57.8700	-1.948%	204,199	+11.733%
2026-04-09	57.6900	59.3900	55.8400	59.0200	+1.549%	270,010	+9.556%
2026-04-08	57.7800	58.1600	57.4800	58.1200	+3.343%	444,434	+11.253%
2026-04-07	55.1900	56.4100	55.1900	56.2400	+1.187%	352,596	+14.972%
2026-04-06	54.6900	55.7000	54.6100	55.5800	+1.572%	215,966	+16.337%
2026-04-02	53.8700	54.8300	53.7400	54.7200	+0.073%	269,308	+18.165%
2026-04-01	54.1900	55.3400	54.1900	54.6800	+1.053%	214,096	+18.252%
2026-03-31	54.2100	54.6300	53.0250	54.1100	+0.390%	310,534	+19.497%
2026-03-30	53.8500	54.2000	53.0900	53.9000	+1.107%	394,569	+19.963%
2026-03-27	54.0100	54.1175	53.1300	53.3100	-1.841%	380,314	+21.291%
2026-03-26	53.8900	54.4400	53.6250	54.3100	-0.018%	411,224	+19.057%
2026-03-25	54.6700	54.8800	53.9700	54.3200	+0.258%	356,357	+19.035%
2026-03-24	53.8000	54.9600	53.8000	54.1800	-0.386%	299,011	+19.343%
2026-03-23	54.3700	55.1600	53.6406	54.3900	+2.720%	354,645	+18.882%
2026-03-20	53.1500	53.1850	52.4450	52.9500	-0.339%	1,029,204	+22.115%
2026-03-19	52.2400	53.3200	51.7900	53.1300	+1.181%	268,656	+21.701%
2026-03-18	52.5900	52.8900	52.3500	52.5100	-0.737%	376,041	+23.138%
2026-03-17	53.4900	53.6100	52.5800	52.9000	-0.358%	316,753	+22.231%
2026-03-16	53.9200	53.9200	52.9850	53.0900	-0.450%	290,273	+21.793%
2026-03-13	54.0100	54.7500	52.8500	53.3300	-1.058%	117,485	+21.245%
2026-03-12	52.5900	53.9800	52.5550	53.9000	+0.223%	143,298	+19.963%
2026-03-11	53.6700	54.2500	53.1450	53.7800	-0.775%	136,685	+20.231%
2026-03-10	53.7600	55.5400	53.2501	54.2000	+0.315%	231,199	+19.299%
2026-03-09	53.4900	58.7700	52.3025	54.0300	-0.990%	262,862	+19.674%
2026-03-06	54.5300	55.6400	53.4700	54.5700	-2.658%	240,098	+18.490%
2026-03-05	56.0700	57.5250	55.5900	56.0600	-1.198%	188,148	+15.341%
2026-03-04	57.0300	57.1000	56.3400	56.7400	-0.158%	261,172	+13.958%
2026-03-03	56.2000	57.3900	55.6100	56.8300	-1.320%	165,371	+13.778%
2026-03-02	56.2400	58.4450	56.2400	57.5900	+0.858%	196,079	+12.276%
2026-02-27	57.9200	59.1600	56.4900	57.1000	-3.220%	258,491	+13.240%
2026-02-26	59.3000	60.4750	58.3400	59.0000	+0.085%	179,335	+9.593%
2026-02-25	57.9300	58.9500	57.5500	58.9500	+2.397%	122,707	+9.686%
2026-02-24	57.8300	59.2500	56.9500	57.5700	-0.398%	167,742	+12.315%
2026-02-23	61.4000	61.4000	57.4000	57.8000	-5.924%	240,318	+11.869%
2026-02-20	60.6000	61.5000	60.0200	61.4400	+1.403%	262,679	+5.241%
2026-02-19	60.6200	61.4000	58.5700	60.5900	-0.786%	395,318	+6.717%
2026-02-18	61.1000	62.1650	60.8400	61.0700	-0.310%	420,376	+5.879%
2026-02-17	60.9200	61.5400	60.3300	61.2600	+0.773%	190,184	+5.550%
2026-02-13	60.1500	60.9700	59.5450	60.7900	+0.846%	180,156	+6.366%
2026-02-12	59.8000	60.3100	59.0500	60.2800	+1.721%	204,711	+7.266%
2026-02-11	59.7100	60.1900	58.9300	59.2600	+0.068%	178,647	+9.112%
2026-02-10	59.8600	60.5000	58.7300	59.2200	-1.201%	139,748	+9.186%
2026-02-09	59.7600	60.3700	59.7600	59.9400	+0.083%	168,362	+7.875%
2026-02-06	59.6200	60.3600	59.3800	59.8900	+1.371%	159,767	+7.965%
2026-02-05	59.6000	60.1250	58.4850	59.0800	-0.789%	146,646	+9.445%
2026-02-04	59.2500	60.1850	59.0300	59.5500	+1.327%	167,148	+8.581%
2026-02-03	58.6400	60.0000	57.6300	58.7700	+0.102%	191,027	+10.022%
2026-02-02	57.1200	59.0500	56.5250	58.7100	+2.371%	189,830	+10.135%
2026-01-30	56.1700	57.4700	56.1000	57.3500	+1.057%	164,617	+12.746%
2026-01-29	56.1300	57.4200	55.3800	56.7500	+1.150%	133,665	+13.938%
2026-01-28	57.1100	57.1100	55.6700	56.1050	-1.674%	286,405	+15.248%
2026-01-27	56.2100	57.2950	56.0205	57.0600	+2.039%	254,010	+13.319%
2026-01-26	55.5100	56.3700	54.7800	55.9200	+0.557%	245,087	+15.629%
2026-01-23	57.5700	57.7350	55.3600	55.6100	-4.005%	162,258	+16.274%
2026-01-22	57.8300	58.7000	57.6750	57.9300	+0.069%	199,364	+11.617%
2026-01-21	55.4200	57.9800	55.3900	57.8900	+5.121%	263,495	+11.695%
2026-01-20	55.0200	55.4800	54.7350	55.0700	-0.739%	122,072	+17.414%
2026-01-16	56.1300	56.2950	55.3300	55.4800	-1.299%	141,589	+16.547%
2026-01-15	55.0300	56.4900	53.1400	56.2100	+2.144%	128,309	+15.033%
2026-01-14	54.2300	55.0900	54.1100	55.0300	+1.326%	140,828	+17.500%
2026-01-13	54.8900	54.8900	54.0000	54.3100	-0.786%	101,429	+19.057%
2026-01-12	54.4500	54.7900	54.0200	54.7400	-0.182%	142,864	+18.122%
2026-01-09	55.8200	56.0550	54.4850	54.8400	-1.826%	151,571	+17.907%
2026-01-08	54.1200	56.2500	53.9800	55.8600	+2.759%	138,077	+15.754%
2026-01-07	54.7800	55.0700	54.0200	54.3600	-1.200%	131,504	+18.948%
2026-01-06	54.7400	55.1450	54.4600	55.0200	-0.109%	141,542	+17.521%
2026-01-05	53.9400	55.6800	53.8700	55.0800	+1.906%	172,357	+17.393%
2026-01-02	54.1400	54.3400	53.2600	54.0500	+0.093%	120,698	+19.630%
2025-12-31	54.9300	55.0400	53.9050	54.0000	-1.442%	141,300	+19.741%
2025-12-30	55.0300	55.1400	54.5700	54.7900	-0.599%	209,610	+18.014%
2025-12-29	55.4600	55.4850	54.9500	55.1200	-0.613%	178,059	+17.308%
2025-12-26	55.5000	55.6550	55.1600	55.4600	-0.072%	121,430	+16.589%
2025-12-24	55.4000	55.6316	55.2500	55.5000	+0.181%	104,397	+16.505%
2025-12-23	55.7800	56.2046	55.3200	55.4000	-1.071%	211,223	+16.715%
2025-12-22	55.7500	56.5800	55.6300	56.0000	+0.376%	153,343	+15.464%
2025-12-19	56.7400	56.9500	55.2400	55.7900	-1.674%	490,940	+15.899%
2025-12-18	56.5500	56.9150	55.9600	56.7400	+1.069%	213,369	+13.958%
2025-12-17	56.4800	57.2750	55.9300	56.1400	-0.795%	190,266	+15.176%
2025-12-16	56.9800	57.4200	56.4600	56.5900	-0.264%	239,537	+14.260%
2025-12-15	56.8600	57.1850	56.4872	56.7400	+0.053%	354,819	+13.958%
2025-12-12	57.4400	57.6100	56.1250	56.7100	-0.822%	316,005	+14.019%
2025-12-11	57.3000	58.2450	57.1300	57.1800	-0.296%	168,862	+13.081%
2025-12-10	55.1800	57.5000	55.1800	57.3500	+3.745%	304,369	+12.746%
2025-12-09	55.7900	56.5000	55.0900	55.2800	-0.718%	168,849	+16.968%
2025-12-08	55.5700	56.3200	55.2600	55.6800	+0.833%	155,627	+16.128%
2025-12-05	55.4300	55.8750	55.0800	55.2200	-0.897%	145,123	+17.095%
2025-12-04	55.5300	56.2050	54.3900	55.7200	-0.251%	89,078	+16.045%
2025-12-03	55.0400	55.9850	54.0444	55.8600	+2.009%	186,680	+15.754%
2025-12-02	55.5500	55.7150	54.6600	54.7600	-0.725%	95,213	+18.079%
2025-12-01	54.2400	55.5000	54.2400	55.1600	+1.007%	105,362	+17.223%
2025-11-28	54.9900	55.3800	54.3900	54.6100	-0.727%	53,120	+18.403%
2025-11-26	55.0700	55.4600	54.8200	55.0100	-0.632%	106,987	+17.542%
2025-11-25	54.0800	55.5600	54.0800	55.3600	+2.900%	142,515	+16.799%
2025-11-24	53.8700	54.2550	53.3000	53.8000	-0.499%	99,919	+20.186%
2025-11-21	52.7400	54.7200	51.8800	54.0700	+2.795%	143,966	+19.586%
2025-11-20	52.9600	53.6150	52.2350	52.6000	+0.114%	119,283	+22.928%
2025-11-19	52.0900	52.6700	52.0800	52.5400	+0.671%	101,302	+23.068%
2025-11-18	51.9100	52.7274	51.8050	52.1900	+0.385%	138,531	+23.893%
2025-11-17	53.3200	53.5200	51.9050	51.9900	-2.768%	193,026	+24.370%
2025-11-14	52.7800	53.7300	51.4000	53.4700	+1.058%	156,291	+20.928%
2025-11-13	52.8100	53.4200	52.5750	52.9100	-0.132%	180,287	+22.208%
2025-11-12	53.5400	54.0000	52.8400	52.9800	-0.787%	155,010	+22.046%
2025-11-11	53.4700	53.8050	51.1800	53.4000	-0.131%	114,061	+21.086%
2025-11-10	53.0600	53.6100	52.8500	53.4700	+1.384%	118,219	+20.928%
2025-11-07	52.9600	53.1550	52.1000	52.7400	-0.284%	189,688	+22.601%
2025-11-06	53.5500	53.9100	52.8500	52.8900	-1.691%	92,021	+22.254%
2025-11-05	53.2500	53.9700	52.6800	53.8000	+1.261%	126,049	+20.186%
2025-11-04	52.1400	53.3500	51.7650	53.1300	+1.412%	183,853	+21.701%
2025-11-03	52.0600	52.7950	51.3650	52.3900	+0.038%	203,170	+23.421%
2025-10-31	52.4900	52.8400	51.9600	52.3700	-0.229%	207,116	+23.468%
2025-10-30	52.4600	53.5550	52.4100	52.4900	+0.229%	155,224	+23.185%
2025-10-29	53.7500	54.4250	52.1900	52.3700	-2.929%	241,051	+23.468%
2025-10-28	54.1200	54.7500	53.0101	53.9500	-1.766%	178,515	+19.852%
2025-10-27	55.3900	56.6000	54.8350	54.9200	-0.813%	116,163	+17.735%
2025-10-24	54.8400	55.4800	54.8400	55.3700	+1.821%	136,507	+16.778%
2025-10-23	55.3100	55.3100	54.3200	54.3800	-1.681%	96,466	+18.904%
2025-10-22	55.3600	56.4500	55.2400	55.3100	+0.072%	246,647	+16.905%
2025-10-21	54.7300	55.6800	54.2401	55.2700	+0.546%	132,977	+16.989%
2025-10-20	53.6600	55.0100	53.2900	54.9700	+3.483%	171,331	+17.628%
2025-10-17	53.6600	53.7700	52.6200	53.1200	+0.075%	180,120	+21.724%
2025-10-16	55.9700	55.9700	52.6200	53.0800	-5.484%	571,556	+21.816%
2025-10-15	57.7800	58.0300	55.3800	56.1600	-3.106%	172,430	+15.135%
2025-10-14	55.9200	58.2350	54.8300	57.9600	+3.077%	164,634	+11.560%
2025-10-13	55.6500	56.2700	55.1900	56.2300	+2.274%	129,389	+14.992%
2025-10-10	56.9100	57.3200	54.9500	54.9800	-3.255%	169,202	+17.606%
2025-10-09	56.9000	57.3800	56.2400	56.8300	-0.386%	93,007	+13.778%
2025-10-08	57.7100	58.6600	57.0000	57.0500	-0.731%	88,502	+13.339%
2025-10-07	57.8900	58.6800	57.4000	57.4700	-0.914%	133,084	+12.511%
2025-10-06	57.8800	58.8100	57.5000	58.0000	+0.870%	136,571	+11.483%
2025-10-03	57.0300	58.2200	57.0000	57.5000	+0.524%	98,962	+12.452%
2025-10-02	57.2400	57.3850	56.7950	57.2000	-0.175%	109,556	+13.042%
2025-10-01	57.5700	57.9700	56.9100	57.3000	-1.173%	144,991	+12.845%
2025-09-30	58.4900	60.0150	57.5275	57.9800	-0.770%	116,459	+11.521%
2025-09-29	58.9100	59.3800	58.1600	58.4300	-0.697%	135,760	+10.662%
2025-09-26	58.8500	59.2100	58.5050	58.8400	+0.375%	101,774	+9.891%
2025-09-25	58.8200	58.9100	58.2800	58.6200	-0.526%	137,824	+10.304%
2025-09-24	59.4400	60.2750	58.7000	58.9300	-0.724%	137,101	+9.723%
2025-09-23	59.7100	60.5600	59.2600	59.3600	-0.436%	171,253	+8.929%
2025-09-22	60.0900	60.5250	59.3500	59.6200	-1.144%	152,937	+8.454%
2025-09-19	61.2300	61.3550	59.9500	60.3100	-1.551%	561,764	+7.213%
2025-09-18	59.7000	61.3100	59.1200	61.2600	+3.010%	169,389	+5.550%
2025-09-17	59.6800	60.9450	59.2000	59.4700	+0.101%	179,744	+8.727%
2025-09-16	59.5900	59.6800	58.8450	59.4100	-0.436%	139,551	+8.837%
2025-09-15	60.2000	60.7250	59.6250	59.6700	-1.421%	127,944	+8.363%
2025-09-12	61.2700	61.2700	60.4000	60.5300	-1.159%	201,094	+6.823%
2025-09-11	61.2800	61.6550	60.6600	61.2400	-0.163%	164,945	+5.585%
2025-09-10	60.8500	61.8400	60.8500	61.3400	+0.805%	231,451	+5.412%
2025-09-09	61.2200	61.5900	60.2700	60.8500	-0.596%	214,830	+6.261%
2025-09-08	60.8800	61.2600	59.8250	61.2150	+0.898%	118,405	+5.628%
2025-09-05	61.2900	62.1950	60.3300	60.6700	-0.834%	139,341	+6.577%
2025-09-04	60.6900	61.1800	60.0500	61.1800	+1.308%	111,568	+5.688%
2025-09-03	60.3900	60.7300	59.9200	60.3900	-0.412%	125,458	+7.071%
2025-09-02	60.5100	61.3699	60.0200	60.6400	-0.980%	159,071	+6.629%
2025-08-29	61.8400	62.3000	60.9600	61.2400	-0.665%	157,329	+5.585%
2025-08-28	62.0000	62.0000	61.3500	61.6500	-0.049%	132,957	+4.882%
2025-08-27	60.8700	61.7900	60.8550	61.6800	+1.032%	127,923	+4.831%
2025-08-26	60.0800	61.2700	59.3700	61.0500	+1.479%	154,506	+5.913%
2025-08-25	60.4000	60.7700	59.1400	60.1600	-0.570%	144,789	+7.480%
2025-08-22	57.7400	60.6400	56.3800	60.5050	+5.226%	206,384	+6.867%
2025-08-21	57.0600	57.7400	57.0300	57.5000	+0.437%	113,298	+12.452%
2025-08-20	57.2200	57.4950	56.5050	57.2500	+0.509%	103,715	+12.943%
2025-08-19	57.0400	57.6900	56.6300	56.9600	-0.158%	85,316	+13.518%
2025-08-18	56.7800	57.1600	56.4050	57.0500	+0.264%	98,069	+13.339%
2025-08-15	57.6600	57.7500	56.4000	56.9000	-1.078%	299,162	+13.638%
2025-08-14	57.0500	57.6400	56.2150	57.5200	-0.329%	97,767	+12.413%
2025-08-13	57.3500	57.8950	56.8500	57.7100	+1.299%	134,808	+12.043%
2025-08-12	55.2000	57.0700	55.0400	56.9700	+4.169%	132,366	+13.498%
2025-08-11	54.6900	54.9900	54.5101	54.6900	+0.092%	81,600	+18.230%
2025-08-08	54.7900	55.1400	53.8800	54.6400	+0.589%	71,925	+18.338%
2025-08-07	55.5400	55.5400	54.1442	54.3200	-1.326%	104,633	+19.035%
2025-08-06	55.4300	55.4300	54.8100	55.0500	-0.380%	152,523	+17.457%
2025-08-05	54.2600	55.3300	53.5500	55.2600	+1.881%	212,918	+17.010%
2025-08-04	53.8100	54.3800	53.2600	54.2400	+0.799%	127,303	+19.211%
2025-08-01	54.8800	55.0400	53.5300	53.8100	-2.500%	246,777	+20.164%
2025-07-31	54.8900	55.4850	54.6425	55.1900	-0.343%	171,818	+17.159%
2025-07-30	56.6000	57.3900	55.1950	55.3800	-2.190%	150,295	+16.757%
2025-07-29	56.8600	58.9699	55.8900	56.6200	+0.426%	315,723	+14.200%
2025-07-28	55.9200	56.3800	55.2800	56.3800	+0.823%	142,955	+14.686%
2025-07-25	56.1400	56.1950	55.4200	55.9200	-0.498%	132,812	+15.629%
2025-07-24	57.5900	57.5900	56.0400	56.2000	-2.549%	117,731	+15.053%
2025-07-23	58.0400	58.1550	57.2100	57.6700	+0.122%	155,442	+12.121%
2025-07-22	58.0700	58.5900	57.5700	57.6000	-0.826%	161,992	+12.257%
2025-07-21	58.7000	59.3750	58.0800	58.0800	-0.938%	193,295	+11.329%
2025-07-18	59.1300	59.1300	58.0100	58.6300	-0.153%	183,107	+10.285%
2025-07-17	57.5800	58.9500	55.8150	58.7200	+1.557%	213,118	+10.116%
2025-07-16	57.0300	58.1680	55.8150	57.8200	+1.581%	269,543	+11.830%
2025-07-15	58.2800	58.5200	56.8950	56.9200	-2.767%	245,298	+13.598%
2025-07-14	56.9000	58.5800	56.9000	58.5400	+2.396%	122,080	+10.454%
2025-07-11	57.5000	57.5900	57.0100	57.1700	-1.141%	155,298	+13.101%
2025-07-10	56.8600	58.1650	56.6550	57.8300	+1.349%	207,061	+11.810%
2025-07-09	57.4800	57.6000	56.4910	57.0600	-0.210%	153,266	+13.319%
2025-07-08	57.1000	57.8400	57.0950	57.1800	+0.298%	206,851	+13.081%
2025-07-07	57.0800	57.7000	56.6550	57.0100	-0.593%	140,133	+13.419%
2025-07-03	56.9200	57.6500	56.6000	57.3500	+1.469%	90,510	+12.746%
2025-07-02	56.1100	56.5750	55.9100	56.5200	+0.731%	191,505	+14.402%
2025-07-01	54.7300	56.6500	54.4200	56.1100	+1.833%	186,590	+15.238%
2025-06-30	55.9100	56.0500	55.0500	55.1000	-1.130%	242,988	+17.350%
2025-06-27	55.8200	56.2000	54.6700	55.7300	-0.090%	418,530	+16.024%
2025-06-26	54.7700	55.8700	54.5500	55.7800	+2.405%	164,540	+15.920%
2025-06-25	54.5300	54.6700	54.0501	54.4700	-0.366%	136,761	+18.708%
2025-06-24	54.2900	55.2900	54.2900	54.6700	+0.867%	174,235	+18.273%
2025-06-23	52.8200	54.2100	52.6300	54.2000	+2.613%	122,644	+19.299%
2025-06-20	52.9800	53.4500	52.4000	52.8200	+0.133%	446,104	+22.416%
2025-06-18	51.6900	53.1900	51.6900	52.7500	+1.520%	197,543	+22.578%
2025-06-17	51.3500	52.1100	51.2100	51.9600	+0.135%	181,429	+24.442%
2025-06-16	52.5600	52.6950	51.5800	51.8900	-0.784%	290,078	+24.610%
2025-06-13	52.5800	52.8000	51.9100	52.3000	-2.188%	206,370	+23.633%
2025-06-12	53.0800	53.6500	52.7300	53.4700	-0.056%	244,140	+20.928%
2025-06-11	54.5600	54.5600	53.2600	53.5000	-1.437%	147,523	+20.860%
2025-06-10	54.0400	54.5650	53.5350	54.2800	+1.344%	128,097	+19.123%
2025-06-09	53.1600	53.8000	53.0384	53.5600	+1.286%	150,777	+20.724%
2025-06-06	52.1200	52.9000	52.0650	52.8800	+2.461%	127,509	+22.277%
2025-06-05	51.9100	52.1600	51.3400	51.6100	-0.578%	126,324	+25.286%
2025-06-04	52.8900	53.1900	51.8200	51.9100	-1.760%	141,965	+24.562%
2025-06-03	52.0500	53.0500	51.9700	52.8400	+1.207%	181,186	+22.369%
2025-06-02	52.8100	52.8100	51.7350	52.2100	-1.379%	148,770	+23.846%
2025-05-30	53.1200	53.5000	52.7600	52.9400	-0.545%	198,777	+22.138%
2025-05-29	53.1100	53.6600	52.8800	53.2300	+0.226%	79,440	+21.473%
2025-05-28	53.8300	53.8300	53.0400	53.1100	-1.411%	99,210	+21.747%
2025-05-27	53.0200	53.9400	52.6012	53.8700	+2.453%	111,752	+20.030%
2025-05-23	51.7600	52.9400	50.8800	52.5800	-0.228%	119,259	+22.975%
2025-05-22	52.7300	53.3300	52.6150	52.7000	-0.753%	113,391	+22.694%
2025-05-21	54.1200	54.1950	53.0107	53.1000	-2.461%	137,721	+21.770%
2025-05-20	54.5400	54.8100	53.9300	54.4400	-0.220%	156,597	+18.773%
2025-05-19	53.8300	54.6100	53.6800	54.5600	+0.331%	128,815	+18.512%
2025-05-16	54.8100	54.8900	53.8600	54.3800	-0.785%	219,634	+18.904%
2025-05-15	54.4900	55.0200	54.1900	54.8100	+0.735%	178,693	+17.971%
2025-05-14	54.6000	54.9950	53.6300	54.4100	-0.874%	163,991	+18.838%
2025-05-13	54.9000	55.1450	54.4300	54.8900	+0.716%	206,589	+17.799%
2025-05-12	55.3200	55.9250	54.2850	54.5000	+2.309%	262,378	+18.642%
2025-05-09	53.9000	53.9450	53.1400	53.2700	-1.169%	180,261	+21.382%
2025-05-08	53.1400	54.3800	53.0900	53.9000	+2.199%	158,290	+19.963%
2025-05-07	53.1600	53.4800	52.5450	52.7400	+0.304%	241,913	+22.601%
2025-05-06	52.4500	52.9700	52.0100	52.5800	-0.736%	99,510	+22.975%
2025-05-05	51.6500	53.7100	51.5500	52.9700	+0.038%	128,571	+22.069%
2025-05-02	53.0300	53.3000	52.2400	52.9500	+1.069%	126,490	+22.115%
2025-05-01	51.9000	52.7200	51.3100	52.3900	+0.711%	182,112	+23.421%
2025-04-30	50.7600	52.3200	50.0900	52.0200	+0.677%	243,668	+24.298%
2025-04-29	50.3900	52.2750	48.9750	51.6700	-0.616%	223,074	+25.140%
2025-04-28	51.1500	52.1580	50.6900	51.9900	+1.266%	213,833	+24.370%
2025-04-25	50.9000	51.4650	49.8900	51.3400	-0.485%	216,534	+25.945%
2025-04-24	50.8300	51.7500	50.4300	51.5900	+1.655%	165,172	+25.334%
2025-04-23	51.0900	51.8000	50.0600	50.7500	+2.010%	150,786	+27.409%
2025-04-22	48.6100	49.9700	48.1850	49.7500	+3.002%	139,970	+29.970%
2025-04-21	48.2600	48.3300	47.5550	48.3000	-0.617%	161,333	+33.872%
2025-04-17	48.0100	48.8400	47.9250	48.6000	+1.145%	160,127	+33.045%
2025-04-16	47.6600	48.1600	47.2000	48.0500	+0.670%	141,932	+34.568%
2025-04-15	46.8800	48.2700	46.8800	47.7300	+1.791%	189,692	+35.470%
2025-04-14	46.9500	47.2100	45.8600	46.8900	+1.494%	271,700	+37.897%
2025-04-11	46.1700	46.8300	45.2200	46.2000	-1.007%	235,700	+39.957%
2025-04-10	48.4900	48.6600	45.7050	46.6700	-6.097%	303,935	+38.547%
2025-04-09	47.1100	51.3350	46.3450	49.7000	+3.758%	453,158	+30.101%
2025-04-08	49.6300	49.7700	47.1050	47.9000	+0.272%	229,722	+34.990%
2025-04-07	46.5300	50.5700	46.0450	47.7700	-0.188%	377,708	+35.357%
2025-04-04	46.7200	48.1200	46.0800	47.8600	-2.227%	275,472	+35.102%
2025-04-03	51.6100	51.9300	48.9100	48.9500	-9.853%	246,297	+32.094%
2025-04-02	52.7700	54.3400	52.7700	54.3000	+1.457%	180,719	+19.079%
2025-04-01	53.5500	53.8450	52.5600	53.5200	-0.409%	169,882	+20.815%
2025-03-31	53.4500	54.1900	53.1300	53.7400	-0.223%	258,544	+20.320%
2025-03-28	55.3300	55.3500	53.5550	53.8600	-2.639%	143,793	+20.052%
2025-03-27	55.8100	55.8100	55.0700	55.3200	-0.539%	144,925	+16.884%
2025-03-26	55.8000	56.5950	55.2600	55.6200	-0.305%	156,358	+16.253%
2025-03-25	56.2300	57.0400	55.6050	55.7900	-1.169%	159,944	+15.899%
2025-03-24	56.0700	56.9700	55.7850	56.4500	+2.580%	180,377	+14.544%
2025-03-21	55.1200	55.7300	54.5800	55.0300	-1.079%	2,066,603	+17.500%
2025-03-20	56.2700	57.2100	55.6000	55.6300	-2.249%	336,623	+16.232%
2025-03-19	56.3200	57.4900	56.0700	56.9100	+0.815%	297,411	+13.618%
2025-03-18	56.5400	56.8900	56.1000	56.4500	-0.353%	219,480	+14.544%