Dark

EFSC
Enterprise Financial Services Corporation
stock NASDAQ

At Close

Jul 21, 2026 3:59:53 PM EDT

66.66USD-0.329%(-0.22)195,674

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

66.86USD-0.030%(-0.02)100

After-hours

Jul 21, 2026 4:00:30 PM EDT

66.76USD+0.150%(+0.10)36,417

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	66.2300	66.8000	65.9200	66.6600	-0.329%	195,674	0.000%
2026-07-20	67.2300	67.5000	66.2250	66.8800	-0.757%	211,144	-0.329%
2026-07-17	67.9900	68.4450	66.9350	67.3900	-1.649%	321,115	-1.083%
2026-07-16	66.3000	68.7300	66.3000	68.5200	+3.348%	245,158	-2.715%
2026-07-15	65.6100	66.5450	65.1650	66.3000	+1.547%	214,774	+0.543%
2026-07-14	65.8300	66.2000	64.7500	65.2900	-0.881%	132,558	+2.098%
2026-07-13	65.5900	66.7050	65.3250	65.8700	+0.811%	199,734	+1.199%
2026-07-10	65.0700	65.5200	64.9700	65.3400	+0.415%	174,123	+2.020%
2026-07-09	64.2500	65.5250	64.2500	65.0700	+1.276%	186,502	+2.444%
2026-07-08	64.5900	64.8200	63.5800	64.2500	-1.215%	271,553	+3.751%
2026-07-07	65.7800	65.9750	65.0300	65.0400	-0.974%	163,970	+2.491%
2026-07-06	65.4600	66.4850	65.0900	65.6800	-0.182%	126,522	+1.492%
2026-07-02	67.0500	67.1550	65.2600	65.8000	-1.644%	174,310	+1.307%
2026-07-01	66.0800	67.2500	65.7900	66.9000	+1.548%	270,354	-0.359%
2026-06-30	66.0300	66.0925	65.4900	65.8800	-0.348%	175,119	+1.184%
2026-06-29	66.4300	66.6500	65.3600	66.1100	-1.122%	248,023	+0.832%
2026-06-26	65.8700	67.5300	65.7501	66.8600	+2.045%	1,176,817	-0.299%
2026-06-25	65.5100	66.1800	64.8700	65.5200	-0.015%	233,333	+1.740%
2026-06-24	64.6700	65.8100	64.5450	65.5300	+1.330%	276,279	+1.724%
2026-06-23	63.3700	64.7700	62.8600	64.6700	+2.213%	222,554	+3.077%
2026-06-22	62.4100	63.3850	62.4100	63.2700	+1.868%	272,191	+5.358%
2026-06-18	62.6300	63.1200	61.8400	62.1100	+0.226%	862,877	+7.326%
2026-06-17	62.5600	63.5050	61.1600	61.9700	-1.196%	314,053	+7.568%
2026-06-16	63.2100	63.9500	62.4200	62.7200	-0.080%	196,262	+6.282%
2026-06-15	64.1900	64.5600	62.5300	62.7700	-2.212%	211,155	+6.197%
2026-06-12	63.3700	64.3500	63.3700	64.1900	+1.454%	185,078	+3.848%
2026-06-11	63.4100	63.6800	62.5950	63.2700	+0.349%	192,083	+5.358%
2026-06-10	62.9800	63.6100	62.6450	63.0500	+0.928%	225,044	+5.726%
2026-06-09	62.2500	63.5000	61.6100	62.4700	+1.051%	186,698	+6.707%
2026-06-08	61.4800	62.1600	61.3600	61.8200	+0.774%	183,190	+7.829%
2026-06-05	60.9400	61.9700	60.9400	61.3450	+0.500%	159,413	+8.664%
2026-06-04	59.6200	61.1800	59.6200	61.0400	+3.475%	173,317	+9.207%
2026-06-03	60.3700	60.6000	58.9000	58.9900	-2.913%	210,159	+13.002%
2026-06-02	59.4200	61.0000	59.3850	60.7600	+1.810%	229,392	+9.710%
2026-06-01	60.1700	60.4950	59.3400	59.6800	-1.534%	181,571	+11.696%
2026-05-29	60.2500	60.8400	59.9000	60.6100	+0.547%	203,552	+9.982%
2026-05-28	60.3800	60.5450	59.6250	60.2800	-0.544%	254,401	+10.584%
2026-05-27	61.5700	61.8900	60.0050	60.6100	-1.383%	167,842	+9.982%
2026-05-26	60.9300	61.7900	59.2700	61.4600	+1.036%	166,540	+8.461%
2026-05-22	60.7900	61.3500	59.8600	60.8300	+0.231%	208,899	+9.584%
2026-05-21	60.0500	60.8100	59.4600	60.6900	+0.430%	197,562	+9.837%
2026-05-20	59.5000	60.7400	59.1600	60.4300	+1.631%	243,635	+10.309%
2026-05-19	59.2400	59.7900	58.3600	59.4600	-0.067%	241,047	+12.109%
2026-05-18	58.3700	59.5950	56.7000	59.5000	+2.041%	182,452	+12.034%
2026-05-15	59.2700	59.2700	58.0600	58.3100	-1.785%	218,089	+14.320%
2026-05-14	58.8200	59.5600	58.6550	59.3700	+1.522%	252,682	+12.279%
2026-05-13	58.7000	59.0493	58.2300	58.4800	-0.999%	247,328	+13.988%
2026-05-12	59.1700	59.3200	57.7900	59.0700	-0.034%	249,006	+12.849%
2026-05-11	59.9000	60.3925	58.7700	59.0900	-1.237%	265,906	+12.811%
2026-05-08	59.4800	60.0499	59.4750	59.8300	+0.453%	207,207	+11.416%
2026-05-07	59.5300	60.2700	59.3500	59.5600	+0.134%	398,688	+11.921%
2026-05-06	59.7700	60.3300	59.2800	59.4800	+0.371%	200,193	+12.071%
2026-05-05	58.2600	59.5700	57.9800	59.2600	+1.961%	152,742	+12.487%
2026-05-04	58.3000	58.9100	57.6900	58.1200	-1.308%	236,225	+14.694%
2026-05-01	57.8600	59.0250	57.0350	58.8900	+1.851%	200,586	+13.194%
2026-04-30	57.2600	58.2800	57.1800	57.8200	+0.469%	334,695	+15.289%
2026-04-29	58.9200	59.3500	57.3100	57.5500	-3.082%	375,018	+15.830%
2026-04-28	60.3000	60.9000	59.3000	59.3800	-0.686%	475,087	+12.260%
2026-04-27	58.6000	60.0900	58.6000	59.7900	+1.632%	393,382	+11.490%
2026-04-24	57.4100	59.5000	57.0700	58.8300	+1.994%	396,339	+13.310%
2026-04-23	58.6700	59.5200	56.9300	57.6800	+0.208%	432,314	+15.569%
2026-04-22	57.7300	57.9700	56.9900	57.5600	+0.052%	168,640	+15.810%
2026-04-21	58.3500	58.7600	57.3000	57.5300	-1.641%	224,181	+15.870%
2026-04-20	58.5900	59.1050	58.1550	58.4900	-0.307%	162,544	+13.968%
2026-04-17	58.2000	59.6800	57.5400	58.6700	+2.337%	252,221	+13.619%
2026-04-16	57.5400	57.7700	57.1300	57.3300	-0.865%	156,710	+16.274%
2026-04-15	58.2100	58.2750	57.4800	57.8300	-0.806%	133,195	+15.269%
2026-04-14	57.7100	58.5550	57.0200	58.3000	+0.483%	207,732	+14.340%
2026-04-13	57.8000	58.7800	57.2550	58.0200	+0.259%	166,752	+14.891%
2026-04-10	58.8000	58.8000	56.7800	57.8700	-1.948%	204,199	+15.189%
2026-04-09	57.6900	59.3900	55.8400	59.0200	+1.549%	270,010	+12.945%
2026-04-08	57.7800	58.1600	57.4800	58.1200	+3.343%	444,434	+14.694%
2026-04-07	55.1900	56.4100	55.1900	56.2400	+1.187%	352,596	+18.528%
2026-04-06	54.6900	55.7000	54.6100	55.5800	+1.572%	215,966	+19.935%
2026-04-02	53.8700	54.8300	53.7400	54.7200	+0.073%	269,308	+21.820%
2026-04-01	54.1900	55.3400	54.1900	54.6800	+1.053%	214,096	+21.909%
2026-03-31	54.2100	54.6300	53.0250	54.1100	+0.390%	310,534	+23.193%
2026-03-30	53.8500	54.2000	53.0900	53.9000	+1.107%	394,569	+23.673%
2026-03-27	54.0100	54.1175	53.1300	53.3100	-1.841%	380,314	+25.042%
2026-03-26	53.8900	54.4400	53.6250	54.3100	-0.018%	411,224	+22.740%
2026-03-25	54.6700	54.8800	53.9700	54.3200	+0.258%	356,357	+22.717%
2026-03-24	53.8000	54.9600	53.8000	54.1800	-0.386%	299,011	+23.034%
2026-03-23	54.3700	55.1600	53.6406	54.3900	+2.720%	354,645	+22.559%
2026-03-20	53.1500	53.1850	52.4450	52.9500	-0.339%	1,029,204	+25.892%
2026-03-19	52.2400	53.3200	51.7900	53.1300	+1.181%	268,656	+25.466%
2026-03-18	52.5900	52.8900	52.3500	52.5100	-0.737%	376,041	+26.947%
2026-03-17	53.4900	53.6100	52.5800	52.9000	-0.358%	316,753	+26.011%
2026-03-16	53.9200	53.9200	52.9850	53.0900	-0.450%	290,273	+25.560%
2026-03-13	54.0100	54.7500	52.8500	53.3300	-1.058%	117,485	+24.995%
2026-03-12	52.5900	53.9800	52.5550	53.9000	+0.223%	143,298	+23.673%
2026-03-11	53.6700	54.2500	53.1450	53.7800	-0.775%	136,685	+23.949%
2026-03-10	53.7600	55.5400	53.2501	54.2000	+0.315%	231,199	+22.989%
2026-03-09	53.4900	58.7700	52.3025	54.0300	-0.990%	262,862	+23.376%
2026-03-06	54.5300	55.6400	53.4700	54.5700	-2.658%	240,098	+22.155%
2026-03-05	56.0700	57.5250	55.5900	56.0600	-1.198%	188,148	+18.908%
2026-03-04	57.0300	57.1000	56.3400	56.7400	-0.158%	261,172	+17.483%
2026-03-03	56.2000	57.3900	55.6100	56.8300	-1.320%	165,371	+17.297%
2026-03-02	56.2400	58.4450	56.2400	57.5900	+0.858%	196,079	+15.749%
2026-02-27	57.9200	59.1600	56.4900	57.1000	-3.220%	258,491	+16.743%
2026-02-26	59.3000	60.4750	58.3400	59.0000	+0.085%	179,335	+12.983%
2026-02-25	57.9300	58.9500	57.5500	58.9500	+2.397%	122,707	+13.079%
2026-02-24	57.8300	59.2500	56.9500	57.5700	-0.398%	167,742	+15.789%
2026-02-23	61.4000	61.4000	57.4000	57.8000	-5.924%	240,318	+15.329%
2026-02-20	60.6000	61.5000	60.0200	61.4400	+1.403%	262,679	+8.496%
2026-02-19	60.6200	61.4000	58.5700	60.5900	-0.786%	395,318	+10.018%
2026-02-18	61.1000	62.1650	60.8400	61.0700	-0.310%	420,376	+9.153%
2026-02-17	60.9200	61.5400	60.3300	61.2600	+0.773%	190,184	+8.815%
2026-02-13	60.1500	60.9700	59.5450	60.7900	+0.846%	180,156	+9.656%
2026-02-12	59.8000	60.3100	59.0500	60.2800	+1.721%	204,711	+10.584%
2026-02-11	59.7100	60.1900	58.9300	59.2600	+0.068%	178,647	+12.487%
2026-02-10	59.8600	60.5000	58.7300	59.2200	-1.201%	139,748	+12.563%
2026-02-09	59.7600	60.3700	59.7600	59.9400	+0.083%	168,362	+11.211%
2026-02-06	59.6200	60.3600	59.3800	59.8900	+1.371%	159,767	+11.304%
2026-02-05	59.6000	60.1250	58.4850	59.0800	-0.789%	146,646	+12.830%
2026-02-04	59.2500	60.1850	59.0300	59.5500	+1.327%	167,148	+11.940%
2026-02-03	58.6400	60.0000	57.6300	58.7700	+0.102%	191,027	+13.425%
2026-02-02	57.1200	59.0500	56.5250	58.7100	+2.371%	189,830	+13.541%
2026-01-30	56.1700	57.4700	56.1000	57.3500	+1.057%	164,617	+16.234%
2026-01-29	56.1300	57.4200	55.3800	56.7500	+1.150%	133,665	+17.463%
2026-01-28	57.1100	57.1100	55.6700	56.1050	-1.674%	286,405	+18.813%
2026-01-27	56.2100	57.2950	56.0205	57.0600	+2.039%	254,010	+16.824%
2026-01-26	55.5100	56.3700	54.7800	55.9200	+0.557%	245,087	+19.206%
2026-01-23	57.5700	57.7350	55.3600	55.6100	-4.005%	162,258	+19.871%
2026-01-22	57.8300	58.7000	57.6750	57.9300	+0.069%	199,364	+15.070%
2026-01-21	55.4200	57.9800	55.3900	57.8900	+5.121%	263,495	+15.149%
2026-01-20	55.0200	55.4800	54.7350	55.0700	-0.739%	122,072	+21.046%
2026-01-16	56.1300	56.2950	55.3300	55.4800	-1.299%	141,589	+20.151%
2026-01-15	55.0300	56.4900	53.1400	56.2100	+2.144%	128,309	+18.591%
2026-01-14	54.2300	55.0900	54.1100	55.0300	+1.326%	140,828	+21.134%
2026-01-13	54.8900	54.8900	54.0000	54.3100	-0.786%	101,429	+22.740%
2026-01-12	54.4500	54.7900	54.0200	54.7400	-0.182%	142,864	+21.776%
2026-01-09	55.8200	56.0550	54.4850	54.8400	-1.826%	151,571	+21.554%
2026-01-08	54.1200	56.2500	53.9800	55.8600	+2.759%	138,077	+19.334%
2026-01-07	54.7800	55.0700	54.0200	54.3600	-1.200%	131,504	+22.627%
2026-01-06	54.7400	55.1450	54.4600	55.0200	-0.109%	141,542	+21.156%
2026-01-05	53.9400	55.6800	53.8700	55.0800	+1.906%	172,357	+21.024%
2026-01-02	54.1400	54.3400	53.2600	54.0500	+0.093%	120,698	+23.330%
2025-12-31	54.9300	55.0400	53.9050	54.0000	-1.442%	141,300	+23.444%
2025-12-30	55.0300	55.1400	54.5700	54.7900	-0.599%	209,610	+21.665%
2025-12-29	55.4600	55.4850	54.9500	55.1200	-0.613%	178,059	+20.936%
2025-12-26	55.5000	55.6550	55.1600	55.4600	-0.072%	121,430	+20.195%
2025-12-24	55.4000	55.6316	55.2500	55.5000	+0.181%	104,397	+20.108%
2025-12-23	55.7800	56.2046	55.3200	55.4000	-1.071%	211,223	+20.325%
2025-12-22	55.7500	56.5800	55.6300	56.0000	+0.376%	153,343	+19.036%
2025-12-19	56.7400	56.9500	55.2400	55.7900	-1.674%	490,940	+19.484%
2025-12-18	56.5500	56.9150	55.9600	56.7400	+1.069%	213,369	+17.483%
2025-12-17	56.4800	57.2750	55.9300	56.1400	-0.795%	190,266	+18.739%
2025-12-16	56.9800	57.4200	56.4600	56.5900	-0.264%	239,537	+17.795%
2025-12-15	56.8600	57.1850	56.4872	56.7400	+0.053%	354,819	+17.483%
2025-12-12	57.4400	57.6100	56.1250	56.7100	-0.822%	316,005	+17.545%
2025-12-11	57.3000	58.2450	57.1300	57.1800	-0.296%	168,862	+16.579%
2025-12-10	55.1800	57.5000	55.1800	57.3500	+3.745%	304,369	+16.234%
2025-12-09	55.7900	56.5000	55.0900	55.2800	-0.718%	168,849	+20.586%
2025-12-08	55.5700	56.3200	55.2600	55.6800	+0.833%	155,627	+19.720%
2025-12-05	55.4300	55.8750	55.0800	55.2200	-0.897%	145,123	+20.717%
2025-12-04	55.5300	56.2050	54.3900	55.7200	-0.251%	89,078	+19.634%
2025-12-03	55.0400	55.9850	54.0444	55.8600	+2.009%	186,680	+19.334%
2025-12-02	55.5500	55.7150	54.6600	54.7600	-0.725%	95,213	+21.731%
2025-12-01	54.2400	55.5000	54.2400	55.1600	+1.007%	105,362	+20.848%
2025-11-28	54.9900	55.3800	54.3900	54.6100	-0.727%	53,120	+22.066%
2025-11-26	55.0700	55.4600	54.8200	55.0100	-0.632%	106,987	+21.178%
2025-11-25	54.0800	55.5600	54.0800	55.3600	+2.900%	142,515	+20.412%
2025-11-24	53.8700	54.2550	53.3000	53.8000	-0.499%	99,919	+23.903%
2025-11-21	52.7400	54.7200	51.8800	54.0700	+2.795%	143,966	+23.285%
2025-11-20	52.9600	53.6150	52.2350	52.6000	+0.114%	119,283	+26.730%
2025-11-19	52.0900	52.6700	52.0800	52.5400	+0.671%	101,302	+26.875%
2025-11-18	51.9100	52.7274	51.8050	52.1900	+0.385%	138,531	+27.726%
2025-11-17	53.3200	53.5200	51.9050	51.9900	-2.768%	193,026	+28.217%
2025-11-14	52.7800	53.7300	51.4000	53.4700	+1.058%	156,291	+24.668%
2025-11-13	52.8100	53.4200	52.5750	52.9100	-0.132%	180,287	+25.988%
2025-11-12	53.5400	54.0000	52.8400	52.9800	-0.787%	155,010	+25.821%
2025-11-11	53.4700	53.8050	51.1800	53.4000	-0.131%	114,061	+24.831%
2025-11-10	53.0600	53.6100	52.8500	53.4700	+1.384%	118,219	+24.668%
2025-11-07	52.9600	53.1550	52.1000	52.7400	-0.284%	189,688	+26.394%
2025-11-06	53.5500	53.9100	52.8500	52.8900	-1.691%	92,021	+26.035%
2025-11-05	53.2500	53.9700	52.6800	53.8000	+1.261%	126,049	+23.903%
2025-11-04	52.1400	53.3500	51.7650	53.1300	+1.412%	183,853	+25.466%
2025-11-03	52.0600	52.7950	51.3650	52.3900	+0.038%	203,170	+27.238%
2025-10-31	52.4900	52.8400	51.9600	52.3700	-0.229%	207,116	+27.287%
2025-10-30	52.4600	53.5550	52.4100	52.4900	+0.229%	155,224	+26.996%
2025-10-29	53.7500	54.4250	52.1900	52.3700	-2.929%	241,051	+27.287%
2025-10-28	54.1200	54.7500	53.0101	53.9500	-1.766%	178,515	+23.559%
2025-10-27	55.3900	56.6000	54.8350	54.9200	-0.813%	116,163	+21.377%
2025-10-24	54.8400	55.4800	54.8400	55.3700	+1.821%	136,507	+20.390%
2025-10-23	55.3100	55.3100	54.3200	54.3800	-1.681%	96,466	+22.582%
2025-10-22	55.3600	56.4500	55.2400	55.3100	+0.072%	246,647	+20.521%
2025-10-21	54.7300	55.6800	54.2401	55.2700	+0.546%	132,977	+20.608%
2025-10-20	53.6600	55.0100	53.2900	54.9700	+3.483%	171,331	+21.266%
2025-10-17	53.6600	53.7700	52.6200	53.1200	+0.075%	180,120	+25.489%
2025-10-16	55.9700	55.9700	52.6200	53.0800	-5.484%	571,556	+25.584%
2025-10-15	57.7800	58.0300	55.3800	56.1600	-3.106%	172,430	+18.697%
2025-10-14	55.9200	58.2350	54.8300	57.9600	+3.077%	164,634	+15.010%
2025-10-13	55.6500	56.2700	55.1900	56.2300	+2.274%	129,389	+18.549%
2025-10-10	56.9100	57.3200	54.9500	54.9800	-3.255%	169,202	+21.244%
2025-10-09	56.9000	57.3800	56.2400	56.8300	-0.386%	93,007	+17.297%
2025-10-08	57.7100	58.6600	57.0000	57.0500	-0.731%	88,502	+16.845%
2025-10-07	57.8900	58.6800	57.4000	57.4700	-0.914%	133,084	+15.991%
2025-10-06	57.8800	58.8100	57.5000	58.0000	+0.870%	136,571	+14.931%
2025-10-03	57.0300	58.2200	57.0000	57.5000	+0.524%	98,962	+15.930%
2025-10-02	57.2400	57.3850	56.7950	57.2000	-0.175%	109,556	+16.538%
2025-10-01	57.5700	57.9700	56.9100	57.3000	-1.173%	144,991	+16.335%
2025-09-30	58.4900	60.0150	57.5275	57.9800	-0.770%	116,459	+14.971%
2025-09-29	58.9100	59.3800	58.1600	58.4300	-0.697%	135,760	+14.085%
2025-09-26	58.8500	59.2100	58.5050	58.8400	+0.375%	101,774	+13.290%
2025-09-25	58.8200	58.9100	58.2800	58.6200	-0.526%	137,824	+13.715%
2025-09-24	59.4400	60.2750	58.7000	58.9300	-0.724%	137,101	+13.117%
2025-09-23	59.7100	60.5600	59.2600	59.3600	-0.436%	171,253	+12.298%
2025-09-22	60.0900	60.5250	59.3500	59.6200	-1.144%	152,937	+11.808%
2025-09-19	61.2300	61.3550	59.9500	60.3100	-1.551%	561,764	+10.529%
2025-09-18	59.7000	61.3100	59.1200	61.2600	+3.010%	169,389	+8.815%
2025-09-17	59.6800	60.9450	59.2000	59.4700	+0.101%	179,744	+12.090%
2025-09-16	59.5900	59.6800	58.8450	59.4100	-0.436%	139,551	+12.203%
2025-09-15	60.2000	60.7250	59.6250	59.6700	-1.421%	127,944	+11.714%
2025-09-12	61.2700	61.2700	60.4000	60.5300	-1.159%	201,094	+10.127%
2025-09-11	61.2800	61.6550	60.6600	61.2400	-0.163%	164,945	+8.850%
2025-09-10	60.8500	61.8400	60.8500	61.3400	+0.805%	231,451	+8.673%
2025-09-09	61.2200	61.5900	60.2700	60.8500	-0.596%	214,830	+9.548%
2025-09-08	60.8800	61.2600	59.8250	61.2150	+0.898%	118,405	+8.895%
2025-09-05	61.2900	62.1950	60.3300	60.6700	-0.834%	139,341	+9.873%
2025-09-04	60.6900	61.1800	60.0500	61.1800	+1.308%	111,568	+8.957%
2025-09-03	60.3900	60.7300	59.9200	60.3900	-0.412%	125,458	+10.383%
2025-09-02	60.5100	61.3699	60.0200	60.6400	-0.980%	159,071	+9.927%
2025-08-29	61.8400	62.3000	60.9600	61.2400	-0.665%	157,329	+8.850%
2025-08-28	62.0000	62.0000	61.3500	61.6500	-0.049%	132,957	+8.127%
2025-08-27	60.8700	61.7900	60.8550	61.6800	+1.032%	127,923	+8.074%
2025-08-26	60.0800	61.2700	59.3700	61.0500	+1.479%	154,506	+9.189%
2025-08-25	60.4000	60.7700	59.1400	60.1600	-0.570%	144,789	+10.805%
2025-08-22	57.7400	60.6400	56.3800	60.5050	+5.226%	206,384	+10.173%
2025-08-21	57.0600	57.7400	57.0300	57.5000	+0.437%	113,298	+15.930%
2025-08-20	57.2200	57.4950	56.5050	57.2500	+0.509%	103,715	+16.437%
2025-08-19	57.0400	57.6900	56.6300	56.9600	-0.158%	85,316	+17.029%
2025-08-18	56.7800	57.1600	56.4050	57.0500	+0.264%	98,069	+16.845%
2025-08-15	57.6600	57.7500	56.4000	56.9000	-1.078%	299,162	+17.153%
2025-08-14	57.0500	57.6400	56.2150	57.5200	-0.329%	97,767	+15.890%
2025-08-13	57.3500	57.8950	56.8500	57.7100	+1.299%	134,808	+15.509%
2025-08-12	55.2000	57.0700	55.0400	56.9700	+4.169%	132,366	+17.009%
2025-08-11	54.6900	54.9900	54.5101	54.6900	+0.092%	81,600	+21.887%
2025-08-08	54.7900	55.1400	53.8800	54.6400	+0.589%	71,925	+21.999%
2025-08-07	55.5400	55.5400	54.1442	54.3200	-1.326%	104,633	+22.717%
2025-08-06	55.4300	55.4300	54.8100	55.0500	-0.380%	152,523	+21.090%
2025-08-05	54.2600	55.3300	53.5500	55.2600	+1.881%	212,918	+20.630%
2025-08-04	53.8100	54.3800	53.2600	54.2400	+0.799%	127,303	+22.898%
2025-08-01	54.8800	55.0400	53.5300	53.8100	-2.500%	246,777	+23.880%
2025-07-31	54.8900	55.4850	54.6425	55.1900	-0.343%	171,818	+20.783%
2025-07-30	56.6000	57.3900	55.1950	55.3800	-2.190%	150,295	+20.368%
2025-07-29	56.8600	58.9699	55.8900	56.6200	+0.426%	315,723	+17.732%
2025-07-28	55.9200	56.3800	55.2800	56.3800	+0.823%	142,955	+18.233%
2025-07-25	56.1400	56.1950	55.4200	55.9200	-0.498%	132,812	+19.206%
2025-07-24	57.5900	57.5900	56.0400	56.2000	-2.549%	117,731	+18.612%
2025-07-23	58.0400	58.1550	57.2100	57.6700	+0.122%	155,442	+15.589%
2025-07-22	58.0700	58.5900	57.5700	57.6000	-0.826%	161,992	+15.729%
2025-07-21	58.7000	59.3750	58.0800	58.0800	-0.938%	193,295	+14.773%
2025-07-18	59.1300	59.1300	58.0100	58.6300	-0.153%	183,107	+13.696%
2025-07-17	57.5800	58.9500	55.8150	58.7200	+1.557%	213,118	+13.522%
2025-07-16	57.0300	58.1680	55.8150	57.8200	+1.581%	269,543	+15.289%
2025-07-15	58.2800	58.5200	56.8950	56.9200	-2.767%	245,298	+17.112%
2025-07-14	56.9000	58.5800	56.9000	58.5400	+2.396%	122,080	+13.871%
2025-07-11	57.5000	57.5900	57.0100	57.1700	-1.141%	155,298	+16.600%
2025-07-10	56.8600	58.1650	56.6550	57.8300	+1.349%	207,061	+15.269%
2025-07-09	57.4800	57.6000	56.4910	57.0600	-0.210%	153,266	+16.824%
2025-07-08	57.1000	57.8400	57.0950	57.1800	+0.298%	206,851	+16.579%
2025-07-07	57.0800	57.7000	56.6550	57.0100	-0.593%	140,133	+16.927%
2025-07-03	56.9200	57.6500	56.6000	57.3500	+1.469%	90,510	+16.234%
2025-07-02	56.1100	56.5750	55.9100	56.5200	+0.731%	191,505	+17.941%
2025-07-01	54.7300	56.6500	54.4200	56.1100	+1.833%	186,590	+18.802%
2025-06-30	55.9100	56.0500	55.0500	55.1000	-1.130%	242,988	+20.980%
2025-06-27	55.8200	56.2000	54.6700	55.7300	-0.090%	418,530	+19.612%
2025-06-26	54.7700	55.8700	54.5500	55.7800	+2.405%	164,540	+19.505%
2025-06-25	54.5300	54.6700	54.0501	54.4700	-0.366%	136,761	+22.379%
2025-06-24	54.2900	55.2900	54.2900	54.6700	+0.867%	174,235	+21.932%
2025-06-23	52.8200	54.2100	52.6300	54.2000	+2.613%	122,644	+22.989%
2025-06-20	52.9800	53.4500	52.4000	52.8200	+0.133%	446,104	+26.202%
2025-06-18	51.6900	53.1900	51.6900	52.7500	+1.520%	197,543	+26.370%
2025-06-17	51.3500	52.1100	51.2100	51.9600	+0.135%	181,429	+28.291%
2025-06-16	52.5600	52.6950	51.5800	51.8900	-0.784%	290,078	+28.464%
2025-06-13	52.5800	52.8000	51.9100	52.3000	-2.188%	206,370	+27.457%
2025-06-12	53.0800	53.6500	52.7300	53.4700	-0.056%	244,140	+24.668%
2025-06-11	54.5600	54.5600	53.2600	53.5000	-1.437%	147,523	+24.598%
2025-06-10	54.0400	54.5650	53.5350	54.2800	+1.344%	128,097	+22.808%
2025-06-09	53.1600	53.8000	53.0384	53.5600	+1.286%	150,777	+24.459%
2025-06-06	52.1200	52.9000	52.0650	52.8800	+2.461%	127,509	+26.059%
2025-06-05	51.9100	52.1600	51.3400	51.6100	-0.578%	126,324	+29.161%
2025-06-04	52.8900	53.1900	51.8200	51.9100	-1.760%	141,965	+28.415%
2025-06-03	52.0500	53.0500	51.9700	52.8400	+1.207%	181,186	+26.154%
2025-06-02	52.8100	52.8100	51.7350	52.2100	-1.379%	148,770	+27.677%
2025-05-30	53.1200	53.5000	52.7600	52.9400	-0.545%	198,777	+25.916%
2025-05-29	53.1100	53.6600	52.8800	53.2300	+0.226%	79,440	+25.230%
2025-05-28	53.8300	53.8300	53.0400	53.1100	-1.411%	99,210	+25.513%
2025-05-27	53.0200	53.9400	52.6012	53.8700	+2.453%	111,752	+23.742%
2025-05-23	51.7600	52.9400	50.8800	52.5800	-0.228%	119,259	+26.778%
2025-05-22	52.7300	53.3300	52.6150	52.7000	-0.753%	113,391	+26.490%
2025-05-21	54.1200	54.1950	53.0107	53.1000	-2.461%	137,721	+25.537%
2025-05-20	54.5400	54.8100	53.9300	54.4400	-0.220%	156,597	+22.447%
2025-05-19	53.8300	54.6100	53.6800	54.5600	+0.331%	128,815	+22.177%
2025-05-16	54.8100	54.8900	53.8600	54.3800	-0.785%	219,634	+22.582%
2025-05-15	54.4900	55.0200	54.1900	54.8100	+0.735%	178,693	+21.620%
2025-05-14	54.6000	54.9950	53.6300	54.4100	-0.874%	163,991	+22.514%
2025-05-13	54.9000	55.1450	54.4300	54.8900	+0.716%	206,589	+21.443%
2025-05-12	55.3200	55.9250	54.2850	54.5000	+2.309%	262,378	+22.312%
2025-05-09	53.9000	53.9450	53.1400	53.2700	-1.169%	180,261	+25.136%
2025-05-08	53.1400	54.3800	53.0900	53.9000	+2.199%	158,290	+23.673%
2025-05-07	53.1600	53.4800	52.5450	52.7400	+0.304%	241,913	+26.394%
2025-05-06	52.4500	52.9700	52.0100	52.5800	-0.736%	99,510	+26.778%
2025-05-05	51.6500	53.7100	51.5500	52.9700	+0.038%	128,571	+25.845%
2025-05-02	53.0300	53.3000	52.2400	52.9500	+1.069%	126,490	+25.892%
2025-05-01	51.9000	52.7200	51.3100	52.3900	+0.711%	182,112	+27.238%
2025-04-30	50.7600	52.3200	50.0900	52.0200	+0.677%	243,668	+28.143%
2025-04-29	50.3900	52.2750	48.9750	51.6700	-0.616%	223,074	+29.011%
2025-04-28	51.1500	52.1580	50.6900	51.9900	+1.266%	213,833	+28.217%
2025-04-25	50.9000	51.4650	49.8900	51.3400	-0.485%	216,534	+29.840%
2025-04-24	50.8300	51.7500	50.4300	51.5900	+1.655%	165,172	+29.211%
2025-04-23	51.0900	51.8000	50.0600	50.7500	+2.010%	150,786	+31.350%
2025-04-22	48.6100	49.9700	48.1850	49.7500	+3.002%	139,970	+33.990%
2025-04-21	48.2600	48.3300	47.5550	48.3000	-0.617%	161,333	+38.012%
2025-04-17	48.0100	48.8400	47.9250	48.6000	+1.145%	160,127	+37.160%
2025-04-16	47.6600	48.1600	47.2000	48.0500	+0.670%	141,932	+38.730%
2025-04-15	46.8800	48.2700	46.8800	47.7300	+1.791%	189,692	+39.661%
2025-04-14	46.9500	47.2100	45.8600	46.8900	+1.494%	271,700	+42.163%
2025-04-11	46.1700	46.8300	45.2200	46.2000	-1.007%	235,700	+44.286%
2025-04-10	48.4900	48.6600	45.7050	46.6700	-6.097%	303,935	+42.833%
2025-04-09	47.1100	51.3350	46.3450	49.7000	+3.758%	453,158	+34.125%
2025-04-08	49.6300	49.7700	47.1050	47.9000	+0.272%	229,722	+39.165%
2025-04-07	46.5300	50.5700	46.0450	47.7700	-0.188%	377,708	+39.544%
2025-04-04	46.7200	48.1200	46.0800	47.8600	-2.227%	275,472	+39.281%
2025-04-03	51.6100	51.9300	48.9100	48.9500	-9.853%	246,297	+36.180%
2025-04-02	52.7700	54.3400	52.7700	54.3000	+1.457%	180,719	+22.762%
2025-04-01	53.5500	53.8450	52.5600	53.5200	-0.409%	169,882	+24.552%
2025-03-31	53.4500	54.1900	53.1300	53.7400	-0.223%	258,544	+24.042%
2025-03-28	55.3300	55.3500	53.5550	53.8600	-2.639%	143,793	+23.765%
2025-03-27	55.8100	55.8100	55.0700	55.3200	-0.539%	144,925	+20.499%
2025-03-26	55.8000	56.5950	55.2600	55.6200	-0.305%	156,358	+19.849%
2025-03-25	56.2300	57.0400	55.6050	55.7900	-1.169%	159,944	+19.484%
2025-03-24	56.0700	56.9700	55.7850	56.4500	+2.580%	180,377	+18.087%
2025-03-21	55.1200	55.7300	54.5800	55.0300	-1.079%	2,066,603	+21.134%
2025-03-20	56.2700	57.2100	55.6000	55.6300	-2.249%	336,623	+19.827%
2025-03-19	56.3200	57.4900	56.0700	56.9100	+0.815%	297,411	+17.132%
2025-03-18	56.5400	56.8900	56.1000	56.4500	-0.353%	219,480	+18.087%
2025-03-17	56.0200	57.9700	56.0200	56.6500	+1.469%	518,073	+17.670%
2025-03-14	55.0300	55.9350	54.8700	55.8300	+2.234%	144,778	+19.398%
2025-03-13	54.8400	55.6450	54.4700	54.6100	-0.292%	165,133	+22.066%
2025-03-12	54.6900	55.3550	53.9950	54.7700	+0.866%	235,069	+21.709%
2025-03-11	54.6200	55.1650	54.0100	54.3000	-0.422%	229,510	+22.762%
2025-03-10	55.6400	56.0250	54.3600	54.5300	-3.623%	171,430	+22.245%
2025-03-07	56.8200	56.8750	55.5000	56.5800	-0.300%	129,155	+17.815%
2025-03-06	56.3600	56.8200	55.7100	56.7500	-0.018%	144,915	+17.463%
2025-03-05	57.1700	57.5400	56.1550	56.7600	-0.717%	187,446	+17.442%
2025-03-04	58.6300	58.6300	56.8100	57.1700	-3.380%	151,640	+16.600%
2025-03-03	59.0500	60.0400	58.6100	59.1700	+0.152%	142,671	+12.658%
2025-02-28	58.8600	59.5050	58.0800	59.0800	+0.888%	187,070	+12.830%
2025-02-27	57.7700	59.0400	56.3200	58.5600	+1.018%	276,978	+13.832%
2025-02-26	58.6300	58.9450	57.3500	57.9700	-0.923%	183,334	+14.991%
2025-02-25	57.6500	58.8200	56.0500	58.5100	+0.671%	141,395	+13.929%
2025-02-24	59.6200	59.6200	58.0850	58.1200	-1.907%	199,048	+14.694%
2025-02-21	61.2100	61.2100	59.0700	59.2500	-2.244%	171,274	+12.506%
2025-02-20	59.8400	61.2900	59.3700	60.6100	-0.378%	259,063	+9.982%
2025-02-19	60.7900	60.9550	59.9100	60.8400	-0.718%	188,457	+9.566%
2025-02-18	60.8700	61.7400	60.6400	61.2800	+0.674%	170,703	+8.779%
2025-02-14	61.2900	62.1100	60.6800	60.8700	-1.040%	119,395	+9.512%
2025-02-13	59.2600	61.5600	59.2600	61.5100	+0.523%	119,373	+8.373%
2025-02-12	60.7200	61.5800	60.5300	61.1900	-0.971%	201,051	+8.939%
2025-02-11	59.7000	61.9400	59.6500	61.7900	+3.069%	215,334	+7.882%
2025-02-10	61.9200	62.5950	59.8200	59.9500	-0.778%	149,528	+11.193%
2025-02-07	61.9500	62.2900	59.9900	60.4200	-2.470%	195,164	+10.328%
2025-02-06	61.6800	62.1500	61.0100	61.9500	+0.929%	125,627	+7.603%
2025-02-05	59.6300	61.3800	59.4300	61.3800	+1.220%	161,205	+8.602%
2025-02-04	58.5400	60.6500	58.0700	60.6400	+3.007%	175,745	+9.927%
2025-02-03	58.4700	59.5520	57.8000	58.8700	-1.621%	145,063	+13.233%
2025-01-31	59.6400	60.7050	59.2300	59.8400	-0.466%	130,647	+11.397%
2025-01-30	60.3900	60.7100	59.4900	60.1200	+0.300%	160,938	+10.878%
2025-01-29	60.3100	61.4000	59.3900	59.9400	-0.167%	174,895	+11.211%