Dark

EFSCP
Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
stock NASDAQ Preferred Stock

At Close

Aug 6, 2026

20.12USD+1.680%(+0.33)493

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	20.1225	20.1225	20.1225	20.1225	+1.680%	493	0.000%
2026-08-04	19.7901	19.7901	19.7901	19.7901	-0.252%	274	+1.680%
2026-08-03	19.9300	19.9300	19.7700	19.8400	-1.587%	1,135	+1.424%
2026-07-31	19.9700	20.1600	19.9700	20.1600	+1.205%	840	-0.186%
2026-07-29	19.9200	19.9200	19.9200	19.9200	-0.599%	3,080	+1.017%
2026-07-28	19.8100	20.0750	19.7500	20.0401	+1.778%	11,979	+0.411%
2026-07-27	19.6901	19.6901	19.6901	19.6901	-1.352%	641	+2.196%
2026-07-24	20.1200	20.1200	19.5385	19.9600	-1.578%	3,266	+0.814%
2026-07-23	20.2700	20.2800	20.2700	20.2800	+0.396%	12	-0.777%
2026-07-21	20.1153	20.3150	20.1153	20.2000	-1.126%	1,255	-0.384%
2026-07-14	20.1000	20.7100	20.1000	20.4300	+2.150%	2,471	-1.505%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-1.454%	371	+0.612%
2026-07-10	20.7100	20.7100	20.2500	20.2950	-1.048%	3,127	-0.850%
2026-07-09	20.3000	20.5100	20.2700	20.5100	+2.294%	3,403	-1.889%
2026-07-08	20.1242	20.1300	20.0200	20.0500	-1.207%	1,472	+0.362%
2026-07-06	20.2950	20.2950	20.2950	20.2950	-1.048%	446	-0.850%
2026-07-02	20.5000	20.5100	20.2100	20.5100	+2.807%	1,833	-1.889%
2026-07-01	20.0000	20.0600	19.4601	19.9500	+2.518%	4,192	+0.865%
2026-06-30	20.0250	20.0250	19.4600	19.4600	-0.001%	1,221	+3.404%
2026-06-29	19.4601	19.4601	19.4601	19.4601	-2.991%	296	+3.404%
2026-06-25	19.7500	20.0700	19.7500	20.0600	-0.987%	2,313	+0.312%
2026-06-24	20.0250	20.2650	20.0250	20.2600	+1.300%	869	-0.679%
2026-06-23	19.8750	20.1500	19.8750	20.0000	+0.402%	2,559	+0.612%
2026-06-22	19.7795	19.9200	19.7795	19.9200	-0.500%	1,651	+1.017%
2026-06-17	19.5100	20.0200	19.5100	20.0200	+1.470%	742	+0.512%
2026-06-16	19.4600	19.7300	19.4600	19.7300	-1.743%	1,195	+1.989%
2026-06-15	20.3100	20.3100	19.4800	20.0800	-0.840%	2,256	+0.212%
2026-06-12	20.2500	20.2500	20.2500	20.2500	+3.106%	683	-0.630%
2026-06-11	19.5900	19.8550	19.5900	19.6400	-0.783%	3,304	+2.457%
2026-06-10	20.0000	20.0000	19.4500	19.7950	-0.677%	1,522	+1.654%
2026-06-09	19.4300	20.5000	19.4300	19.9300	-0.350%	1,272	+0.966%
2026-06-08	20.1100	20.2751	20.0000	20.0000	+0.351%	7,941	+0.612%
2026-06-05	20.0100	20.0100	19.9300	19.9300	+0.099%	331	+0.966%
2026-06-04	19.9102	19.9102	19.9102	19.9102	-1.605%	409	+1.066%
2026-06-02	20.2350	20.2350	20.1901	20.2350	-0.418%	1,282	-0.556%
2026-06-01	20.1900	20.3200	20.1900	20.3200	+0.644%	1,588	-0.972%
2026-05-29	20.4600	20.4600	20.1900	20.1900	-2.014%	1,373	-0.334%
2026-05-28	20.7200	20.8000	20.5000	20.6050	-0.555%	2,719	-2.342%
2026-05-27	20.6700	20.9550	20.6700	20.7200	+0.339%	5,089	-2.884%
2026-05-26	20.9500	20.9500	20.6500	20.6500	-1.314%	2,992	-2.554%
2026-05-22	20.7761	20.9250	20.7761	20.9250	+1.087%	630	-3.835%
2026-05-20	20.9700	20.9700	20.7000	20.7000	-0.385%	1,507	-2.790%
2026-05-19	21.1100	21.1100	20.6900	20.7800	-1.888%	594	-3.164%
2026-05-18	21.3600	21.3600	21.1000	21.1799	-0.797%	1,938	-4.992%
2026-05-15	21.3700	21.7000	21.3500	21.3500	-0.513%	4,269	-5.749%
2026-05-14	21.2000	24.0800	21.2000	21.4600	+0.751%	6,509	-6.233%
2026-05-13	20.7750	21.3000	20.6689	21.3000	+1.914%	1,487	-5.528%
2026-05-12	20.9000	20.9000	20.9000	20.9000	+0.144%	861	-3.720%
2026-05-11	21.1000	21.2154	20.8700	20.8700	-2.019%	886	-3.582%
2026-05-08	21.7400	24.0000	21.1000	21.3000	+2.404%	7,468	-5.528%
2026-05-07	20.0800	21.7500	20.0150	20.8000	+1.961%	4,879	-3.257%
2026-05-06	20.4000	20.4000	20.4000	20.4000	+0.592%	240	-1.360%
2026-05-05	20.2700	20.2800	20.2300	20.2800	+0.346%	751	-0.777%
2026-05-04	20.2400	20.2400	20.2100	20.2100	+1.814%	1,429	-0.433%
2026-05-01	20.3800	20.3800	19.8500	19.8500	-1.391%	8,204	+1.373%
2026-04-30	20.0150	20.2800	20.0150	20.1300	+1.924%	2,409	-0.037%
2026-04-29	19.7500	20.0000	19.7500	19.7500	-1.225%	2,443	+1.886%
2026-04-28	20.0100	20.0100	19.9900	19.9950	-0.025%	1,383	+0.638%
2026-04-27	19.9900	19.9999	19.8700	19.9999	+0.654%	2,058	+0.613%
2026-04-24	19.8700	19.8700	19.8700	19.8700	+0.404%	540	+1.271%
2026-04-23	19.8400	20.0000	19.7900	19.7900	0.000%	1,932	+1.680%
2026-04-22	19.8800	19.8800	19.7900	19.7900	+1.487%	784	+1.680%
2026-04-21	19.7150	19.8000	19.5000	19.5000	-1.416%	6,018	+3.192%
2026-04-20	19.4060	20.0000	19.4060	19.7800	+0.203%	11,150	+1.732%
2026-04-17	20.1000	20.1000	19.7400	19.7400	-0.253%	813	+1.938%
2026-04-16	20.0000	20.0000	19.6797	19.7900	+0.712%	2,057	+1.680%
2026-04-15	19.9600	19.9600	19.3991	19.6500	-0.102%	1,961	+2.405%
2026-04-14	19.9500	20.0000	19.6700	19.6700	+0.306%	1,280	+2.300%
2026-04-13	19.9400	19.9721	19.5489	19.6100	+1.082%	2,502	+2.613%
2026-04-10	19.4000	19.6050	19.4000	19.4000	+0.155%	713	+3.724%
2026-04-09	20.0300	20.0300	19.3700	19.3700	+0.780%	3,600	+3.885%
2026-04-08	19.6500	20.1800	19.2200	19.2200	-0.208%	1,187	+4.696%
2026-04-07	19.9327	19.9327	19.2100	19.2600	-1.231%	2,045	+4.478%
2026-04-06	20.1102	20.2700	19.5000	19.5000	+1.036%	1,985	+3.192%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-0.924%	259	+4.262%
2026-04-01	19.4200	19.5400	19.4200	19.4800	+0.257%	5,820	+3.298%
2026-03-31	19.7500	20.1700	19.2501	19.4300	+0.883%	2,138	+3.564%
2026-03-30	20.2700	20.2700	19.2500	19.2600	+0.052%	1,012	+4.478%
2026-03-27	19.7650	19.7650	19.2500	19.2500	-0.414%	993	+4.532%
2026-03-26	19.5900	19.5900	19.3300	19.3300	-2.913%	1,267	+4.100%
2026-03-25	19.3000	20.2000	19.3000	19.9100	+3.001%	1,881	+1.067%
2026-03-24	19.7600	19.7650	19.2500	19.3300	-0.412%	3,919	+4.100%
2026-03-23	19.5700	19.7499	19.4100	19.4100	+0.831%	1,243	+3.671%
2026-03-20	20.1700	20.1700	19.2500	19.2500	-4.324%	3,674	+4.532%
2026-03-19	20.5140	20.5140	20.1200	20.1200	-0.099%	911	+0.012%
2026-03-18	20.1400	20.1400	20.1400	20.1400	-0.861%	324	-0.087%
2026-03-17	20.1100	20.3150	20.1100	20.3150	+0.669%	500	-0.948%
2026-03-16	20.3400	20.3550	20.1101	20.1800	+0.050%	1,532	-0.285%
2026-03-13	20.1700	20.1700	20.1700	20.1700	-0.689%	171	-0.235%
2026-03-12	20.5927	20.5927	20.3100	20.3100	+0.445%	1,019	-0.923%
2026-03-11	20.6000	20.6000	20.2200	20.2200	-0.882%	1,632	-0.482%
2026-03-10	20.7400	20.7400	20.4000	20.4000	+0.592%	895	-1.360%
2026-03-09	20.4250	20.4250	20.1500	20.2800	+0.595%	3,108	-0.777%
2026-03-06	20.1000	20.3900	20.1000	20.1600	-0.641%	3,925	-0.186%
2026-03-05	20.2900	20.2900	20.2900	20.2900	-1.505%	584	-0.826%
2026-03-04	20.4199	20.7300	20.4100	20.6000	+1.980%	3,490	-2.318%
2026-03-03	20.2500	20.2500	20.2000	20.2000	+0.000%	1,013	-0.384%
2026-03-02	20.1000	20.1999	20.1000	20.1999	-0.000%	432	-0.383%
2026-02-27	20.0800	20.4200	20.0800	20.2000	-1.126%	2,208	-0.384%
2026-02-26	20.7299	20.7299	20.4300	20.4300	-0.049%	901	-1.505%
2026-02-25	20.7000	20.7200	20.4400	20.4400	-0.487%	1,400	-1.553%
2026-02-23	20.5400	20.5400	20.5400	20.5400	-0.773%	260	-2.033%
2026-02-20	20.7400	20.7400	20.6800	20.7000	+0.703%	3,006	-2.790%
2026-02-19	20.5554	20.5554	20.5554	20.5554	+0.173%	260	-2.106%
2026-02-18	20.5200	20.7400	20.5200	20.5200	+0.391%	2,882	-1.937%
2026-02-17	20.5200	20.7400	20.4400	20.4400	+1.088%	3,090	-1.553%
2026-02-13	20.2200	20.2200	20.2200	20.2200	-1.414%	174	-0.482%
2026-02-12	20.6200	20.6200	20.5000	20.5100	+1.585%	1,029	-1.889%
2026-02-11	20.6800	20.6800	20.1900	20.1900	+0.050%	754	-0.334%
2026-02-10	20.3700	20.4600	19.4400	20.1800	-0.395%	5,646	-0.285%
2026-02-09	20.3000	20.4600	20.1801	20.2600	-1.267%	3,421	-0.679%
2026-02-05	20.3000	20.5200	20.2900	20.5200	+0.935%	4,019	-1.937%
2026-02-03	20.2500	20.3300	20.2100	20.3300	+0.098%	2,743	-1.021%
2026-02-02	20.1800	20.7399	20.1800	20.3100	+0.049%	1,619	-0.923%
2026-01-30	20.6823	20.6823	20.3000	20.3000	-0.197%	713	-0.874%
2026-01-29	20.6000	20.6000	20.3400	20.3400	-1.644%	5,453	-1.069%
2026-01-27	20.5600	20.7400	20.5600	20.6800	+0.645%	4,944	-2.696%
2026-01-26	20.6700	20.6700	20.5300	20.5475	-0.593%	1,965	-2.068%
2026-01-23	20.8400	20.8400	20.6700	20.6700	+0.340%	1,072	-2.649%
2026-01-22	20.8300	20.8400	20.6000	20.6000	+0.195%	1,660	-2.318%
2026-01-21	20.5000	20.8399	20.5000	20.5600	+0.293%	2,863	-2.128%
2026-01-20	20.5500	20.7000	20.5000	20.5000	+0.196%	3,074	-1.841%
2026-01-16	20.6000	20.6000	20.3900	20.4600	+0.486%	1,179	-1.650%
2026-01-15	20.5700	20.5700	20.3610	20.3610	-1.495%	637	-1.171%
2026-01-14	20.6700	20.7000	20.6500	20.6700	+0.340%	1,092	-2.649%
2026-01-13	20.7000	20.7500	20.6000	20.6000	-0.818%	1,941	-2.318%
2026-01-12	20.8300	20.8300	20.7600	20.7700	-0.336%	574	-3.117%
2026-01-09	20.8400	20.9037	20.8000	20.8400	0.000%	4,348	-3.443%
2026-01-08	20.7000	20.9000	20.3700	20.8400	+4.096%	14,825	-3.443%
2026-01-06	20.4500	20.4800	20.0200	20.0200	-1.136%	2,339	+0.512%
2026-01-05	19.6500	20.5000	19.6500	20.2500	+2.273%	5,401	-0.630%
2026-01-02	19.9000	19.9000	19.5708	19.8000	+2.215%	1,388	+1.629%
2025-12-30	19.9650	19.9650	19.3500	19.3710	-2.417%	4,948	+3.880%
2025-12-29	20.0812	20.0845	19.8500	19.8508	-0.397%	4,959	+1.369%
2025-12-26	20.2000	20.2000	19.9300	19.9300	+0.301%	1,259	+0.966%
2025-12-24	19.8701	19.8701	19.8701	19.8701	+0.001%	528	+1.270%
2025-12-23	20.0000	20.0000	19.8700	19.8700	0.000%	1,525	+1.271%
2025-12-22	20.1000	20.1900	19.8500	19.8700	+0.101%	8,666	+1.271%
2025-12-19	19.6700	19.9000	19.6700	19.8500	-0.301%	1,533	+1.373%
2025-12-18	19.9600	20.0000	19.8950	19.9100	-0.400%	7,496	+1.067%
2025-12-17	19.7900	19.9900	19.7900	19.9900	+1.730%	3,125	+0.663%
2025-12-16	19.7000	19.8500	19.6500	19.6500	-0.152%	1,219	+2.405%
2025-12-15	19.9200	20.0800	19.6501	19.6800	-0.102%	4,883	+2.248%
2025-12-12	19.6800	19.9100	19.5700	19.7000	+1.442%	5,404	+2.145%
2025-12-11	19.5750	19.8000	19.4200	19.4200	+0.444%	4,204	+3.617%
2025-12-10	19.4400	19.5300	19.3341	19.3341	-0.340%	1,281	+4.078%
2025-12-09	19.4000	19.4000	19.4000	19.4000	-1.573%	235	+3.724%
2025-12-08	19.9600	19.9600	19.7100	19.7100	-0.705%	3,224	+2.093%
2025-12-05	19.0201	19.8500	19.0201	19.8500	+3.439%	6,444	+1.373%
2025-12-03	19.6844	19.6844	19.1900	19.1900	+0.209%	447	+4.859%
2025-12-02	19.3550	19.7600	19.1500	19.1500	+0.631%	3,140	+5.078%
2025-12-01	19.3900	19.3900	19.0200	19.0300	-0.885%	4,042	+5.741%
2025-11-28	18.8300	19.2000	18.8300	19.2000	0.000%	466	+4.805%
2025-11-26	19.2000	19.2000	19.2000	19.2000	+3.060%	505	+4.805%
2025-11-25	19.0200	19.5000	18.6300	18.6300	-4.900%	1,245	+8.011%
2025-11-24	19.1800	19.5900	18.6100	19.5900	+3.651%	2,360	+2.718%
2025-11-21	19.1850	19.1850	18.9000	18.9000	+1.015%	721	+6.468%
2025-11-20	19.5600	19.5600	18.7100	18.7100	-5.074%	1,128	+7.549%
2025-11-19	19.6300	20.2851	19.6200	19.7100	+0.459%	1,480	+2.093%
2025-11-18	19.7500	19.7500	19.5000	19.6200	-1.208%	4,932	+2.561%
2025-11-17	20.1400	20.2200	19.8600	19.8600	-1.390%	6,477	+1.322%
2025-11-14	20.2400	20.2500	20.1300	20.1400	-0.641%	2,526	-0.087%
2025-11-13	20.1401	20.2700	20.1401	20.2700	+0.695%	1,740	-0.728%
2025-11-12	20.3800	20.4300	20.1300	20.1300	-0.593%	5,538	-0.037%
2025-11-11	20.2300	20.2500	20.1300	20.2500	-0.735%	2,647	-0.630%
2025-11-10	20.2500	20.4000	20.1000	20.4000	+0.741%	3,829	-1.360%
2025-11-07	20.2500	20.2500	20.2500	20.2500	0.000%	737	-0.630%
2025-11-06	20.1500	20.2500	20.1500	20.2500	+0.546%	339	-0.630%
2025-11-05	20.1000	20.2600	20.1000	20.1400	-0.297%	4,635	-0.087%
2025-11-04	20.2000	20.2500	20.1001	20.2000	+0.298%	1,118	-0.384%
2025-11-03	20.0500	20.2150	20.0500	20.1400	-0.297%	1,104	-0.087%
2025-10-30	20.7499	20.7499	20.1000	20.2000	-0.980%	4,775	-0.384%
2025-10-29	20.5000	20.5000	20.3500	20.4000	-0.196%	1,034	-1.360%
2025-10-28	20.4334	20.5000	20.3000	20.4400	+0.492%	2,404	-1.553%
2025-10-27	20.6000	20.8100	20.3400	20.3400	+0.643%	4,756	-1.069%
2025-10-24	20.3300	20.3300	20.0500	20.2100	-0.590%	2,262	-0.433%
2025-10-23	20.0000	20.3300	19.8008	20.3300	+3.304%	4,412	-1.021%
2025-10-22	19.7901	19.7901	19.6798	19.6798	-0.564%	670	+2.250%
2025-10-21	20.0800	20.1200	19.7914	19.7914	-0.795%	1,722	+1.673%
2025-10-20	20.0500	20.1200	19.9500	19.9500	-0.449%	1,581	+0.865%
2025-10-17	19.9800	20.1100	19.8400	20.0400	+0.957%	1,414	+0.412%
2025-10-16	20.1300	20.1300	19.7300	19.8500	-1.145%	8,806	+1.373%
2025-10-15	20.2000	20.2000	20.0800	20.0800	+0.350%	1,357	+0.212%
2025-10-14	20.2000	20.2000	20.0100	20.0100	-0.000%	894	+0.562%
2025-10-13	20.3050	20.3050	20.0100	20.0101	-0.842%	2,221	+0.562%
2025-10-10	20.2000	20.2000	20.1801	20.1801	-0.355%	1,128	-0.285%
2025-10-09	20.4250	20.4250	20.2500	20.2520	-1.210%	3,439	-0.639%
2025-10-07	20.4670	20.5000	20.3500	20.5000	+0.638%	600	-1.841%
2025-10-06	20.2500	20.3830	20.2500	20.3700	-0.098%	1,178	-1.215%
2025-10-02	20.4300	20.4300	20.3300	20.3900	-1.019%	921	-1.312%
2025-10-01	20.4670	20.6000	20.4670	20.6000	-0.005%	732	-2.318%
2025-09-30	20.4701	20.6011	20.4100	20.6011	+0.005%	2,083	-2.323%
2025-09-29	20.2501	20.6000	20.2501	20.6000	+0.980%	1,728	-2.318%
2025-09-26	20.4000	20.4000	20.4000	20.4000	-0.196%	209	-1.360%
2025-09-25	20.8857	20.8857	20.4000	20.4400	-2.060%	904	-1.553%
2025-09-24	20.5000	20.8700	20.4001	20.8700	+0.919%	502	-3.582%
2025-09-23	20.5000	20.6800	20.4001	20.6800	0.000%	1,548	-2.696%
2025-09-22	20.6013	20.6800	20.6013	20.6800	+1.373%	1,117	-2.696%
2025-09-19	20.4100	20.5000	20.4000	20.4000	-1.354%	2,002	-1.360%
2025-09-18	20.5000	20.9051	20.5000	20.6800	+1.522%	3,312	-2.696%
2025-09-17	20.5000	20.7500	20.3700	20.3700	-2.722%	1,370	-1.215%
2025-09-16	20.8827	20.9500	20.7500	20.9400	+1.595%	2,016	-3.904%
2025-09-15	20.7200	20.7200	20.3395	20.6112	+1.035%	744	-2.371%
2025-09-12	20.4700	20.5900	20.3500	20.4000	-1.067%	1,697	-1.360%
2025-09-11	20.2800	20.6200	20.2800	20.6200	+1.277%	1,121	-2.413%
2025-09-10	20.2400	20.3600	20.2400	20.3600	-0.489%	2,716	-1.167%
2025-09-09	20.5500	20.7400	20.1800	20.4600	-2.152%	6,190	-1.650%
2025-09-08	20.4600	20.9400	20.4600	20.9100	+0.941%	3,980	-3.766%
2025-09-05	20.4700	20.7150	20.4700	20.7150	+1.296%	965	-2.860%
2025-09-04	20.4000	20.4600	20.4000	20.4500	+0.049%	504	-1.601%
2025-09-03	19.9900	20.7600	19.9800	20.4400	+0.196%	4,706	-1.553%
2025-09-02	20.3600	20.4350	20.1800	20.4000	-0.548%	3,079	-1.360%
2025-08-29	20.3460	20.6519	20.3460	20.5125	-1.240%	1,450	-1.901%
2025-08-28	20.7300	20.9034	20.7253	20.7700	-0.622%	2,814	-3.117%
2025-08-27	20.5700	20.9400	20.5700	20.9000	+0.617%	11,008	-3.720%
2025-08-26	20.8600	20.9399	20.7637	20.7718	+0.202%	2,450	-3.126%
2025-08-25	20.6900	20.8200	20.6900	20.7300	-0.432%	1,785	-2.931%
2025-08-22	20.7500	20.8399	20.5600	20.8200	+1.314%	1,139	-3.350%
2025-08-21	20.7900	20.7900	20.5500	20.5500	-0.330%	928	-2.080%
2025-08-20	20.7900	20.7900	20.5800	20.6181	+0.576%	3,410	-2.404%
2025-08-19	20.5700	20.7400	20.5001	20.5001	+0.698%	2,102	-1.842%
2025-08-15	20.5000	20.7400	20.3580	20.3580	-0.693%	2,534	-1.157%
2025-08-14	20.3065	20.5000	20.3065	20.5000	-0.173%	2,724	-1.841%
2025-08-13	20.2900	20.5356	20.2900	20.5356	+0.746%	1,134	-2.012%
2025-08-12	20.0400	20.3835	20.0400	20.3835	+0.510%	880	-1.280%
2025-08-11	20.2700	20.2800	20.0400	20.2800	+0.247%	3,939	-0.777%
2025-08-08	20.2300	20.2300	20.2300	20.2300	+0.347%	248	-0.531%
2025-08-07	20.1600	20.1600	20.1600	20.1600	-0.836%	521	-0.186%
2025-08-06	20.3299	20.3300	20.2900	20.3300	+0.793%	706	-1.021%
2025-08-05	20.1500	20.1700	20.1500	20.1700	+0.099%	756	-0.235%
2025-08-04	20.3299	20.3299	19.9801	20.1500	+0.700%	1,135	-0.136%
2025-08-01	20.2800	20.3299	20.0000	20.0100	-0.100%	9,040	+0.562%
2025-07-31	20.1999	20.1999	20.0300	20.0300	-0.652%	2,185	+0.462%
2025-07-30	20.1615	20.1615	20.1615	20.1615	+0.156%	721	-0.193%
2025-07-29	20.1700	20.2650	20.1300	20.1300	-0.000%	861	-0.037%
2025-07-28	20.2233	20.3150	20.1301	20.1301	+0.025%	1,357	-0.038%
2025-07-25	20.4700	20.7100	20.1250	20.1250	-1.829%	4,577	-0.012%
2025-07-24	20.2053	20.5000	19.9128	20.5000	+1.506%	2,231	-1.841%
2025-07-23	20.1908	20.2299	20.0476	20.1958	+0.777%	992	-0.363%
2025-07-22	20.1500	20.2799	20.0400	20.0400	-0.447%	744	+0.412%
2025-07-21	20.1300	20.1300	20.1300	20.1300	0.000%	139	-0.037%
2025-07-18	20.1500	20.1500	20.1200	20.1300	+1.615%	944	-0.037%
2025-07-17	19.3100	20.0999	18.5500	19.8100	-1.197%	8,414	+1.577%
2025-07-16	20.3000	20.3000	20.0000	20.0500	-0.792%	1,670	+0.362%
2025-07-15	20.3000	20.5500	20.2100	20.2100	-1.893%	676	-0.433%
2025-07-14	20.6900	20.6900	20.6000	20.6000	-0.675%	2,852	-2.318%
2025-07-11	20.4500	20.7400	20.4500	20.7400	+2.167%	2,842	-2.977%
2025-07-10	20.3000	20.3000	20.3000	20.3000	-0.825%	460	-0.874%
2025-07-09	20.4861	20.4861	20.4688	20.4688	+0.906%	1,519	-1.692%
2025-07-08	20.2560	20.2850	20.1000	20.2850	-0.564%	1,415	-0.801%
2025-07-07	20.1300	20.4900	20.1300	20.4000	+0.493%	2,925	-1.360%
2025-07-03	20.3000	20.3000	20.3000	20.3000	+1.020%	294	-0.874%
2025-07-02	20.0950	20.0950	20.0950	20.0950	+0.727%	1,307	+0.137%
2025-07-01	19.9500	19.9500	19.9500	19.9500	+1.269%	1,162	+0.865%
2025-06-30	19.9500	19.9500	19.7000	19.7000	-0.411%	209	+2.145%
2025-06-27	19.7813	19.7813	19.7813	19.7813	+0.108%	330	+1.725%
2025-06-25	19.9500	19.9500	19.7201	19.7600	+0.051%	515	+1.835%
2025-06-24	19.4750	19.7500	19.4750	19.7500	+1.023%	1,986	+1.886%
2025-06-23	19.6500	19.6500	19.5500	19.5500	-0.128%	1,934	+2.928%
2025-06-20	19.5400	19.7655	19.5400	19.5750	+1.215%	2,876	+2.797%
2025-06-18	19.2000	19.3514	19.2000	19.3400	+2.328%	622	+4.046%
2025-06-17	18.9000	18.9000	18.9000	18.9000	-1.563%	241	+6.468%
2025-06-16	19.2000	19.2000	19.2000	19.2000	0.000%	385	+4.805%
2025-06-13	19.2000	19.2000	19.2000	19.2000	+0.052%	324	+4.805%
2025-06-12	19.1900	19.1900	19.0500	19.1900	0.000%	391	+4.859%
2025-06-11	19.0200	19.1900	18.9000	19.1900	+0.325%	2,548	+4.859%
2025-06-10	19.5000	19.5000	19.1278	19.1278	-2.409%	6,678	+5.200%
2025-06-09	19.5999	19.5999	19.5999	19.5999	+1.501%	465	+2.666%
2025-06-06	19.6000	19.7500	19.2200	19.3100	+0.114%	1,118	+4.208%
2025-06-05	19.4000	19.4000	19.2880	19.2880	-0.320%	2,087	+4.327%
2025-06-03	18.8746	19.3500	18.8746	19.3500	+3.004%	1,316	+3.992%
2025-06-02	19.4700	19.4700	18.7856	18.7856	-3.422%	992	+7.117%
2025-05-30	19.0800	19.6000	19.0800	19.4512	+0.260%	2,078	+3.451%
2025-05-29	19.3900	19.5808	19.3900	19.4008	-0.253%	1,447	+3.720%
2025-05-28	19.1800	19.5900	19.1800	19.4500	+0.829%	2,039	+3.458%
2025-05-27	19.5558	19.5558	19.2000	19.2900	+0.135%	608	+4.316%
2025-05-23	19.1000	19.2639	19.0500	19.2639	+1.123%	1,961	+4.457%
2025-05-22	19.5100	19.5100	19.0500	19.0500	-2.308%	2,883	+5.630%
2025-05-21	19.5000	19.5000	19.5000	19.5000	-0.510%	319	+3.192%
2025-05-20	19.3500	19.6000	19.3500	19.6000	+2.564%	1,656	+2.666%
2025-05-19	19.8000	19.8000	18.9700	19.1100	-2.649%	4,934	+5.298%
2025-05-16	19.5000	19.6300	19.2500	19.6300	+0.358%	3,762	+2.509%
2025-05-15	19.2850	19.5600	18.9700	19.5600	+1.505%	3,135	+2.876%
2025-05-14	18.9593	19.2700	18.9593	19.2700	+0.312%	2,603	+4.424%
2025-05-13	19.2100	19.2100	19.2100	19.2100	-0.208%	228	+4.750%
2025-05-12	19.0000	19.2500	19.0000	19.2500	+3.495%	785	+4.532%
2025-05-09	19.1999	19.1999	18.6000	18.6000	+0.868%	683	+8.185%
2025-05-08	18.9899	18.9899	18.4400	18.4400	+0.326%	2,200	+9.124%
2025-05-07	18.9800	18.9800	18.3800	18.3800	-0.109%	1,454	+9.480%
2025-05-06	18.4500	18.9300	18.2700	18.4000	-0.862%	2,926	+9.361%
2025-05-05	18.5600	18.5600	18.5600	18.5600	0.000%	301	+8.419%
2025-05-02	19.0000	19.0000	18.5600	18.5600	-0.108%	308	+8.419%
2025-05-01	18.4700	19.4365	18.2500	18.5800	+2.612%	1,838	+8.302%
2025-04-30	18.1070	18.1070	18.1070	18.1070	-3.789%	639	+11.131%
2025-04-29	18.7900	18.8200	18.7900	18.8200	+0.966%	681	+6.921%
2025-04-28	19.2200	19.3800	18.6400	18.6400	+0.539%	4,128	+7.953%
2025-04-25	18.4150	18.7000	18.4150	18.5400	-1.120%	3,027	+8.536%
2025-04-24	17.7000	18.7500	17.7000	18.7500	+2.909%	2,911	+7.320%
2025-04-23	18.0000	18.2200	17.8100	18.2200	+1.504%	15,029	+10.442%
2025-04-22	17.9000	18.0000	17.8650	17.9500	+1.873%	5,325	+12.103%
2025-04-21	17.6400	17.7400	17.6000	17.6200	-0.296%	6,183	+14.203%
2025-04-17	17.6723	17.6723	17.6723	17.6723	+0.985%	192	+13.865%
2025-04-16	17.6999	17.6999	17.5000	17.5000	-0.114%	879	+14.986%
2025-04-15	17.7000	17.7200	17.5200	17.5200	+1.155%	3,314	+14.854%
2025-04-14	17.2000	17.7100	17.2000	17.3200	-0.517%	1,905	+16.181%
2025-04-11	17.3839	17.4100	17.2000	17.4100	+0.346%	4,977	+15.580%
2025-04-10	17.4900	17.5800	17.2500	17.3500	-0.345%	2,395	+15.980%
2025-04-09	17.4300	17.4300	17.3700	17.4100	+0.346%	4,028	+15.580%
2025-04-08	17.9200	17.9200	17.3500	17.3500	-1.420%	2,761	+15.980%
2025-04-07	17.6000	17.6900	17.6000	17.6000	-0.789%	5,181	+14.332%
2025-04-04	18.2000	18.2500	17.7200	17.7400	-3.796%	8,737	+13.430%
2025-04-03	18.6400	18.6600	18.2100	18.4400	-1.183%	8,503	+9.124%
2025-04-02	18.7500	18.7500	18.6607	18.6607	-1.004%	1,213	+7.834%
2025-04-01	18.6800	18.9150	18.6800	18.8500	+0.578%	2,082	+6.751%
2025-03-31	18.7416	18.7416	18.7416	18.7416	-0.364%	149	+7.368%
2025-03-28	18.8000	18.8100	18.8000	18.8100	+0.213%	1,271	+6.978%
2025-03-27	18.7000	18.8000	18.6000	18.7700	+0.348%	3,990	+7.206%
2025-03-26	18.7500	18.8100	18.6101	18.7050	-0.505%	3,045	+7.578%
2025-03-25	18.7150	18.7999	18.7150	18.7999	+0.106%	1,710	+7.035%
2025-03-24	18.8639	18.8639	18.6745	18.7800	-0.318%	2,689	+7.149%
2025-03-20	18.9610	18.9610	18.8400	18.8400	+0.534%	366	+6.807%
2025-03-19	18.7700	18.7800	18.7400	18.7400	-0.023%	1,173	+7.377%
2025-03-18	18.8700	18.9600	18.7443	18.7443	-0.666%	3,633	+7.353%
2025-03-17	18.9100	18.9800	18.8700	18.8700	+0.319%	775	+6.638%
2025-03-14	18.8100	18.8100	18.8100	18.8100	-0.424%	302	+6.978%
2025-03-13	18.9200	18.9500	18.6500	18.8900	-0.159%	5,857	+6.525%
2025-03-12	18.7900	18.9200	18.7900	18.9200	+0.265%	3,866	+6.356%
2025-03-11	18.9000	18.9000	18.7700	18.8700	+1.452%	1,158	+6.638%
2025-03-10	18.8600	18.8600	18.6000	18.6000	-1.379%	6,074	+8.185%
2025-03-07	19.1000	19.3300	18.8600	18.8600	-1.257%	9,705	+6.694%
2025-03-06	19.4200	19.4200	19.1000	19.1000	-0.573%	1,316	+5.353%
2025-03-05	19.4200	19.4200	19.2100	19.2100	-0.518%	1,179	+4.750%
2025-03-04	19.4400	19.4404	19.3100	19.3100	-0.566%	1,057	+4.208%
2025-03-03	19.4500	19.4500	19.0600	19.4200	-0.410%	5,900	+3.617%
2025-02-28	19.4200	19.5000	19.4200	19.5000	-0.915%	1,521	+3.192%
2025-02-27	19.5800	19.6900	19.5800	19.6800	+1.053%	1,161	+2.248%
2025-02-26	19.5242	19.5242	19.4750	19.4750	-0.998%	2,350	+3.325%
2025-02-25	19.5900	19.6800	19.4500	19.6713	+0.518%	2,547	+2.294%
2025-02-24	19.6300	19.6300	19.4250	19.5700	-0.508%	10,997	+2.823%
2025-02-21	19.7000	19.7700	19.6300	19.6700	-0.102%	7,297	+2.300%
2025-02-20	19.8600	19.8600	19.6900	19.6900	-0.706%	4,148	+2.197%
2025-02-19	19.8300	19.8300	19.8300	19.8300	-1.048%	806	+1.475%
2025-02-18	20.0300	20.0400	19.6901	20.0400	-1.813%	2,092	+0.412%
2025-02-14	19.8500	20.4138	19.8500	20.4100	+2.821%	1,280	-1.409%
2025-02-13	19.8500	19.8500	19.8500	19.8500	+0.813%	1,252	+1.373%
2025-02-12	19.6900	19.6900	19.6900	19.6900	-0.455%	789	+2.197%
2025-02-11	19.9700	19.9700	19.7800	19.7800	-0.519%	4,125	+1.732%
2025-02-10	19.8500	19.8832	19.8500	19.8832	-0.733%	643	+1.204%
2025-02-07	20.0300	20.0300	20.0000	20.0300	+0.754%	1,068	+0.462%
2025-02-06	20.0400	20.0400	19.8801	19.8801	-0.500%	853	+1.219%
2025-02-05	20.1000	20.1780	19.9800	19.9800	+1.473%	3,383	+0.713%
2025-02-03	19.9500	19.9500	19.6900	19.6900	+0.153%	826	+2.197%
2025-01-31	19.8600	20.0000	19.6400	19.6600	-1.454%	7,679	+2.352%
2025-01-30	20.2073	20.2800	19.9500	19.9500	-1.041%	2,387	+0.865%
2025-01-29	19.9300	20.1599	19.9300	20.1599	+0.926%	2,114	-0.186%
2025-01-28	19.8199	20.1300	19.8197	19.9750	+0.025%	1,910	+0.738%
2025-01-27	19.7500	19.9700	19.7500	19.9700	+1.114%	3,489	+0.764%
2025-01-24	19.6100	19.7500	19.5200	19.7500	+0.611%	2,215	+1.886%
2025-01-23	19.5000	19.8000	19.4300	19.6300	+0.667%	1,068	+2.509%
2025-01-22	19.4300	20.0700	19.4200	19.5000	+0.386%	4,680	+3.192%
2025-01-21	19.0500	19.4250	18.8200	19.4250	+0.631%	3,129	+3.591%
2025-01-17	19.0500	19.3032	19.0500	19.3032	+1.542%	2,165	+4.244%
2025-01-16	18.9800	19.0100	18.9800	19.0100	+0.105%	1,275	+5.852%
2025-01-15	19.0245	19.3000	18.9900	18.9900	+0.459%	1,725	+5.964%
2025-01-14	18.9900	18.9900	18.7500	18.9033	+0.389%	2,973	+6.450%
2025-01-13	18.9399	18.9399	18.7100	18.8300	-0.581%	2,584	+6.864%
2025-01-10	18.7600	18.9400	18.2000	18.9400	+0.106%	2,154	+6.243%
2025-01-08	18.7599	18.9800	18.4450	18.9200	+0.853%	5,950	+6.356%
2025-01-07	18.6200	18.7700	18.6200	18.7600	+0.536%	5,572	+7.263%
2025-01-06	19.2100	19.2100	18.6600	18.6600	-2.559%	7,777	+7.838%