Dark

SFNC
Simmons First National Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

22.84USD+1.017%(+0.23)1,598,543

18.84Bid 27.42Ask 8.58Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

22.72USD+0.487%(+0.11)154

After-hours

Jul 21, 2026 4:00:30 PM EDT

22.84USD0.000%(0.00)369,982

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	22.5600	22.8500	22.4200	22.8400	+1.017%	1,598,543	0.000%
2026-07-20	22.9100	23.0280	22.5100	22.6100	-1.481%	2,276,741	+1.017%
2026-07-17	22.1900	23.5200	22.1900	22.9500	-1.290%	4,357,576	-0.479%
2026-07-16	23.2300	23.9100	23.0700	23.2500	+0.086%	3,519,523	-1.763%
2026-07-15	22.9500	23.3950	22.9200	23.2300	+1.353%	1,144,385	-1.679%
2026-07-14	22.9800	23.1500	22.8550	22.9200	-0.261%	839,443	-0.349%
2026-07-13	22.9500	23.0000	22.6900	22.9800	+0.525%	1,007,590	-0.609%
2026-07-10	22.8100	22.9650	22.6800	22.8600	+0.616%	925,387	-0.087%
2026-07-09	22.3500	22.8050	22.2400	22.7200	+2.158%	952,045	+0.528%
2026-07-08	22.6900	22.7100	22.0950	22.2400	-2.242%	1,163,343	+2.698%
2026-07-07	22.8500	22.9500	22.7200	22.7500	-0.088%	942,435	+0.396%
2026-07-06	22.7000	22.9500	22.6300	22.7700	-0.306%	1,127,171	+0.307%
2026-07-02	23.3500	23.4000	22.7150	22.8400	-1.637%	1,098,911	0.000%
2026-07-01	22.7000	23.3650	22.6100	23.2200	+2.517%	1,394,878	-1.637%
2026-06-30	22.6800	22.7800	22.5900	22.6500	-0.088%	1,424,499	+0.839%
2026-06-29	22.8600	22.9900	22.5250	22.6700	-1.134%	1,437,138	+0.750%
2026-06-26	23.0500	23.1200	22.6850	22.9300	-0.174%	4,311,899	-0.392%
2026-06-25	22.7400	23.1000	22.7300	22.9700	+1.189%	1,473,809	-0.566%
2026-06-24	22.4200	22.8250	22.4100	22.7000	+0.979%	1,971,217	+0.617%
2026-06-23	22.1700	22.5150	22.1100	22.4800	+1.398%	1,284,756	+1.601%
2026-06-22	21.8800	22.2799	21.8800	22.1700	+1.233%	1,352,131	+3.022%
2026-06-18	21.9500	22.0900	21.7300	21.9000	+0.875%	2,355,819	+4.292%
2026-06-17	22.0300	22.2200	21.4900	21.7100	-1.587%	1,376,451	+5.205%
2026-06-16	22.1500	22.3900	21.9400	22.0600	+0.273%	1,468,754	+3.536%
2026-06-15	22.3200	22.5850	21.9400	22.0000	-2.266%	1,265,762	+3.818%
2026-06-12	22.3500	22.6200	22.3200	22.5100	+1.442%	1,008,123	+1.466%
2026-06-11	22.0000	22.2800	21.8300	22.1900	+1.093%	1,239,600	+2.929%
2026-06-10	21.8700	22.0750	21.6900	21.9500	+1.105%	3,289,365	+4.055%
2026-06-09	21.7900	22.1800	21.6250	21.7100	+0.509%	2,988,953	+5.205%
2026-06-08	21.7200	21.9000	21.6000	21.6000	+0.093%	1,063,662	+5.741%
2026-06-05	21.6400	21.8700	21.5400	21.5800	+0.186%	1,179,207	+5.839%
2026-06-04	21.2200	21.5900	21.1800	21.5400	+3.359%	884,745	+6.035%
2026-06-03	21.3300	21.3300	20.8100	20.8400	-2.571%	1,024,272	+9.597%
2026-06-02	20.9400	21.4700	20.8450	21.3900	+1.615%	1,282,902	+6.779%
2026-06-01	21.2900	21.4800	20.8700	21.0500	-1.865%	1,163,866	+8.504%
2026-05-29	21.4800	21.5700	21.3500	21.4500	-0.140%	1,607,558	+6.480%
2026-05-28	21.3300	21.5000	21.0700	21.4800	+0.609%	820,344	+6.331%
2026-05-27	21.6000	21.7500	21.2500	21.3500	-1.249%	1,371,190	+6.979%
2026-05-26	21.3800	21.6600	21.3100	21.6200	+1.312%	860,178	+5.643%
2026-05-22	21.4100	21.5000	21.2900	21.3400	0.000%	689,829	+7.029%
2026-05-21	21.1700	21.3950	21.0300	21.3400	+0.329%	974,599	+7.029%
2026-05-20	20.8200	21.4050	20.7500	21.2700	+2.161%	1,145,572	+7.381%
2026-05-19	20.8600	21.0600	20.6800	20.8200	-0.526%	829,714	+9.702%
2026-05-18	20.6200	20.9700	20.5700	20.9300	+2.048%	752,080	+9.126%
2026-05-15	20.7700	20.7700	20.3650	20.5100	-1.394%	848,274	+11.360%
2026-05-14	20.8100	21.0100	20.7100	20.8000	+1.069%	700,176	+9.808%
2026-05-13	20.7800	20.8700	20.5150	20.5800	-1.531%	861,236	+10.982%
2026-05-12	20.9700	20.9900	20.4000	20.9000	-0.239%	911,108	+9.282%
2026-05-11	21.4200	21.4500	20.8500	20.9500	-1.504%	1,169,941	+9.021%
2026-05-08	21.3600	21.4800	21.2200	21.2700	-0.421%	819,402	+7.381%
2026-05-07	21.6300	21.7900	21.3300	21.3600	-1.065%	876,159	+6.929%
2026-05-06	21.6100	21.8450	21.4700	21.5900	+0.794%	829,868	+5.790%
2026-05-05	21.2300	21.4700	21.1100	21.4200	+1.420%	741,625	+6.629%
2026-05-04	21.0800	21.4000	21.0100	21.1200	-0.518%	901,405	+8.144%
2026-05-01	21.5600	21.5600	21.0850	21.2300	-0.141%	925,417	+7.584%
2026-04-30	21.1300	21.5650	21.1200	21.2600	+0.047%	1,372,855	+7.432%
2026-04-29	21.4500	21.7200	21.1650	21.2500	-1.666%	1,125,050	+7.482%
2026-04-28	21.6500	21.8000	21.4600	21.6100	+1.313%	1,311,739	+5.692%
2026-04-27	21.0000	21.4750	21.0000	21.3300	+1.475%	739,040	+7.079%
2026-04-24	21.3200	21.5100	20.9250	21.0200	-1.730%	859,937	+8.658%
2026-04-23	21.2800	21.5100	21.0500	21.3900	+1.039%	1,102,397	+6.779%
2026-04-22	21.3000	21.4700	20.9250	21.1700	-0.236%	1,070,513	+7.889%
2026-04-21	21.7000	21.8400	21.0900	21.2200	-2.031%	1,180,979	+7.634%
2026-04-20	21.5800	22.1700	21.2501	21.6600	+0.651%	2,805,030	+5.448%
2026-04-17	20.4800	21.7800	20.2950	21.5200	+5.181%	3,024,235	+6.134%
2026-04-16	20.4000	20.6450	20.3950	20.4600	-0.438%	1,238,210	+11.632%
2026-04-15	20.4300	20.6300	20.2500	20.5500	-0.097%	819,383	+11.144%
2026-04-14	20.5100	20.6600	20.3600	20.5700	-0.291%	936,583	+11.035%
2026-04-13	20.4300	20.6850	20.2500	20.6300	+0.634%	1,092,441	+10.713%
2026-04-10	20.9500	21.1800	20.4700	20.5000	-2.427%	1,053,146	+11.415%
2026-04-09	20.3600	21.0400	20.2800	21.0100	+2.839%	1,979,905	+8.710%
2026-04-08	20.4100	20.6100	20.3200	20.4300	+2.818%	1,162,250	+11.796%
2026-04-07	19.7600	19.9200	19.6800	19.8700	+0.354%	1,167,845	+14.947%
2026-04-06	19.4500	19.8250	19.4100	19.8000	+1.434%	931,286	+15.354%
2026-04-02	19.2000	19.6250	19.0700	19.5200	+0.308%	1,010,849	+17.008%
2026-04-01	19.5100	19.7350	19.4500	19.4600	+0.051%	1,178,935	+17.369%
2026-03-31	19.2500	19.5000	19.0400	19.4500	+2.584%	2,041,801	+17.429%
2026-03-30	19.0500	19.1900	18.8950	18.9600	0.000%	1,202,493	+20.464%
2026-03-27	19.1900	19.3200	18.9450	18.9600	-2.268%	1,309,144	+20.464%
2026-03-26	19.1700	19.4450	19.1700	19.4000	+0.310%	1,398,881	+17.732%
2026-03-25	19.4800	19.5300	19.0100	19.3400	+0.520%	1,224,192	+18.097%
2026-03-24	19.0000	19.5500	18.9750	19.2400	+0.365%	1,050,467	+18.711%
2026-03-23	19.4400	19.7300	18.9900	19.1700	+1.214%	1,579,225	+19.144%
2026-03-20	18.6800	19.0400	18.5150	18.9400	+1.283%	3,357,142	+20.591%
2026-03-19	18.4200	18.7900	18.2500	18.7000	+0.809%	1,540,456	+22.139%
2026-03-18	18.5500	18.6700	18.3550	18.5500	-0.749%	1,727,429	+23.127%
2026-03-17	18.9300	19.0500	18.5800	18.6900	-0.160%	1,307,009	+22.204%
2026-03-16	18.7900	18.9400	18.6400	18.7200	+0.591%	988,574	+22.009%
2026-03-13	18.8400	18.8900	18.4900	18.6100	-1.534%	1,093,678	+22.730%
2026-03-12	18.6200	19.1850	18.5800	18.9000	-1.099%	1,501,651	+20.847%
2026-03-11	19.1200	19.3550	18.8300	19.1100	-0.727%	1,126,430	+19.519%
2026-03-10	19.2000	19.8400	18.9700	19.2500	-0.517%	1,371,584	+18.649%
2026-03-09	19.0900	19.4800	18.5100	19.3500	-0.463%	1,129,704	+18.036%
2026-03-06	19.4300	19.4800	19.1000	19.4400	-2.946%	1,245,390	+17.490%
2026-03-05	20.0100	20.1800	19.7000	20.0300	-0.891%	934,470	+14.029%
2026-03-04	20.3000	20.3800	20.1100	20.2100	+0.050%	927,950	+13.013%
2026-03-03	19.8200	20.3900	19.6100	20.2000	-0.786%	968,217	+13.069%
2026-03-02	19.5220	20.5400	19.4000	20.3600	+2.260%	1,066,026	+12.181%
2026-02-27	20.7800	21.3000	19.7500	19.9100	-6.173%	1,445,878	+14.716%
2026-02-26	20.9600	21.3500	20.9350	21.2200	+1.628%	2,023,559	+7.634%
2026-02-25	20.7200	20.9200	20.5650	20.8800	+2.303%	684,594	+9.387%
2026-02-24	20.3100	20.5200	20.1400	20.4100	+0.641%	722,632	+11.906%
2026-02-23	21.4100	21.6100	20.1100	20.2800	-5.543%	1,222,575	+12.623%
2026-02-20	21.1500	21.5000	20.9300	21.4700	+1.465%	1,067,346	+6.381%
2026-02-19	21.1300	21.3300	20.8650	21.1600	-0.611%	903,129	+7.940%
2026-02-18	21.5900	22.0300	21.1800	21.2900	0.000%	1,384,406	+7.280%
2026-02-17	21.4300	21.7200	21.1500	21.2900	-0.328%	806,932	+7.280%
2026-02-13	21.2700	21.5000	21.0000	21.3600	+0.470%	869,686	+6.929%
2026-02-12	21.9300	22.1599	21.0000	21.2600	-2.028%	1,593,793	+7.432%
2026-02-11	21.8700	22.1750	21.6300	21.7000	-0.322%	1,514,789	+5.253%
2026-02-10	21.7000	21.9000	21.5700	21.7700	+0.046%	1,132,523	+4.915%
2026-02-09	21.7500	21.9100	21.5700	21.7600	-0.229%	1,115,791	+4.963%
2026-02-06	21.3850	21.8150	21.3850	21.8100	+1.868%	1,616,401	+4.723%
2026-02-05	21.2600	21.5800	21.1400	21.4100	+0.564%	1,164,596	+6.679%
2026-02-04	21.1700	21.7000	21.1100	21.2900	+1.526%	1,327,332	+7.280%
2026-02-03	20.5900	21.2600	20.5435	20.9700	+1.895%	1,167,790	+8.918%
2026-02-02	20.2000	20.8600	20.1200	20.5800	+1.230%	1,062,946	+10.982%
2026-01-30	20.2200	20.4100	20.0400	20.3300	+0.049%	942,459	+12.346%
2026-01-29	19.9200	20.3300	19.9100	20.3200	+2.162%	961,542	+12.402%
2026-01-28	20.2500	20.3400	19.8400	19.8900	-1.583%	898,574	+14.832%
2026-01-27	20.0400	20.2650	19.9800	20.2100	+1.000%	1,319,249	+13.013%
2026-01-26	20.0600	20.2600	19.7500	20.0100	-0.349%	1,020,333	+14.143%
2026-01-23	20.9300	20.9400	19.9400	20.0800	-4.834%	1,492,000	+13.745%
2026-01-22	21.0000	21.6699	20.9300	21.1000	+0.476%	2,063,280	+8.246%
2026-01-21	19.9300	21.0850	19.6700	21.0000	+8.921%	2,840,855	+8.762%
2026-01-20	19.0600	19.4100	19.0200	19.2800	+0.208%	1,503,178	+18.465%
2026-01-16	19.2500	19.4350	19.1600	19.2400	-0.207%	950,658	+18.711%
2026-01-15	19.0300	19.5550	19.0300	19.2800	+1.261%	1,187,767	+18.465%
2026-01-14	18.6900	19.0900	18.6300	19.0400	+1.601%	1,150,416	+19.958%
2026-01-13	18.9900	18.9900	18.6850	18.7400	-0.899%	998,157	+21.878%
2026-01-12	19.1400	19.2600	18.8700	18.9100	-2.021%	754,012	+20.783%
2026-01-09	19.5600	19.7450	19.2100	19.3000	-1.329%	777,192	+18.342%
2026-01-08	18.8800	19.7250	18.8800	19.5600	+3.002%	857,128	+16.769%
2026-01-07	19.2200	19.2300	18.8250	18.9900	-1.197%	988,178	+20.274%
2026-01-06	18.9700	19.2500	18.8800	19.2200	+0.628%	1,042,043	+18.835%
2026-01-05	18.7500	19.3500	18.7500	19.1000	+1.488%	912,004	+19.581%
2026-01-02	18.8700	18.9500	18.5000	18.8200	-0.159%	883,084	+21.360%
2025-12-31	19.0100	19.0300	18.7950	18.8500	-0.528%	689,758	+21.167%
2025-12-30	19.0200	19.1800	18.9250	18.9500	-0.525%	710,365	+20.528%
2025-12-29	19.2800	19.2800	18.9850	19.0500	-0.988%	666,291	+19.895%
2025-12-26	19.2200	19.3250	19.1650	19.2400	-0.052%	550,208	+18.711%
2025-12-24	19.3100	19.4650	19.2000	19.2500	-0.104%	484,753	+18.649%
2025-12-23	19.3900	19.4950	19.2500	19.2700	-0.925%	682,023	+18.526%
2025-12-22	19.2800	19.5850	19.2500	19.4500	+0.934%	776,114	+17.429%
2025-12-19	19.3800	19.5400	19.1700	19.2700	-0.976%	2,551,413	+18.526%
2025-12-18	19.6000	19.6400	19.3000	19.4600	+0.206%	803,828	+17.369%
2025-12-17	19.5400	19.8300	19.3800	19.4200	-0.766%	932,822	+17.611%
2025-12-16	19.4300	19.6500	19.2350	19.5700	+1.033%	1,395,522	+16.709%
2025-12-15	19.5800	19.6700	19.2900	19.3700	-1.325%	1,462,464	+17.914%
2025-12-12	19.6400	19.8100	19.4750	19.6300	+0.307%	1,094,634	+16.353%
2025-12-11	19.6300	19.9400	19.5300	19.5700	-0.407%	923,376	+16.709%
2025-12-10	18.8400	19.6700	18.8400	19.6500	+4.244%	2,177,962	+16.234%
2025-12-09	18.8300	19.1650	18.7150	18.8500	-0.106%	750,642	+21.167%
2025-12-08	18.7600	18.9650	18.6400	18.8700	+1.071%	1,212,524	+21.039%
2025-12-05	18.7600	18.8500	18.6400	18.6700	-0.639%	662,123	+22.335%
2025-12-04	18.6800	18.8550	18.5900	18.7900	-0.159%	747,240	+21.554%
2025-12-03	18.5800	18.9250	18.5800	18.8200	+1.456%	655,097	+21.360%
2025-12-02	18.7700	18.8800	18.5400	18.5500	-0.961%	736,421	+23.127%
2025-12-01	18.4200	18.8700	18.4200	18.7300	+0.970%	1,066,071	+21.943%
2025-11-28	18.5800	18.6800	18.4750	18.5500	-0.429%	407,211	+23.127%
2025-11-26	18.6100	18.8850	18.5500	18.6300	-0.481%	1,832,701	+22.598%
2025-11-25	18.1900	18.9650	18.1900	18.7200	+3.197%	1,351,254	+22.009%
2025-11-24	18.0900	18.2500	17.9600	18.1400	+0.166%	909,443	+25.910%
2025-11-21	17.5700	18.3200	17.4800	18.1100	+3.782%	1,287,557	+26.118%
2025-11-20	17.7000	17.9000	17.4000	17.4500	-0.513%	885,882	+30.888%
2025-11-19	17.6300	17.6500	17.4050	17.5400	+0.921%	1,246,680	+30.217%
2025-11-18	17.2500	17.4900	17.2050	17.3800	+0.695%	906,244	+31.415%
2025-11-17	17.8800	17.9300	17.2400	17.2600	-3.790%	780,070	+32.329%
2025-11-14	17.7500	17.9650	17.5300	17.9400	+0.673%	629,509	+27.313%
2025-11-13	18.0600	18.2100	17.7250	17.8200	-1.601%	834,838	+28.171%
2025-11-12	18.0400	18.3500	18.0400	18.1100	+0.277%	1,227,285	+26.118%
2025-11-11	18.1700	18.1950	17.9900	18.0600	-0.221%	1,191,442	+26.467%
2025-11-10	17.9100	18.1400	17.8300	18.1000	+1.061%	998,926	+26.188%
2025-11-07	17.5000	17.9700	17.3600	17.9100	+2.636%	1,151,834	+27.527%
2025-11-06	17.6800	17.7300	17.4200	17.4500	-1.357%	786,077	+30.888%
2025-11-05	17.5200	17.8100	17.3700	17.6900	+1.086%	1,138,832	+29.112%
2025-11-04	17.4900	17.5300	17.1700	17.5000	+0.923%	1,609,198	+30.514%
2025-11-03	17.2700	17.3400	17.0000	17.3400	-0.230%	1,750,595	+31.719%
2025-10-31	17.2400	17.4600	17.0569	17.3800	-0.058%	1,648,815	+31.415%
2025-10-30	17.2400	17.6050	17.2100	17.3900	+0.753%	1,407,120	+31.340%
2025-10-29	17.8600	18.0000	17.2100	17.2600	-4.271%	1,154,454	+32.329%
2025-10-28	17.8800	18.0800	17.6700	18.0300	+0.726%	1,006,575	+26.678%
2025-10-27	17.8900	18.0050	17.8100	17.9000	+0.168%	965,099	+27.598%
2025-10-24	18.0100	18.0750	17.8300	17.8700	+0.506%	930,635	+27.812%
2025-10-23	17.7500	17.9900	17.4700	17.7800	+0.169%	1,886,279	+28.459%
2025-10-22	17.9600	18.0500	17.5600	17.7500	-1.169%	1,245,094	+28.676%
2025-10-21	18.1300	18.1650	17.9200	17.9600	-0.883%	1,085,048	+27.171%
2025-10-20	18.2800	18.5550	18.0800	18.1200	-0.929%	1,513,736	+26.049%
2025-10-17	17.8100	18.3700	17.2600	18.2900	+1.498%	1,720,320	+24.877%
2025-10-16	18.9000	18.9760	17.8300	18.0200	-5.158%	1,861,420	+26.748%
2025-10-15	19.4500	19.5650	18.9300	19.0000	-2.314%	963,087	+20.211%
2025-10-14	18.7200	19.6150	18.7200	19.4500	+2.747%	988,411	+17.429%
2025-10-13	18.6900	18.9500	18.4350	18.9300	+2.602%	874,672	+20.655%
2025-10-10	18.9800	19.2600	18.4200	18.4500	-3.200%	1,505,411	+23.794%
2025-10-09	19.1300	19.2150	18.8950	19.0600	-0.677%	1,020,078	+19.832%
2025-10-08	19.4500	19.5050	19.1250	19.1900	-1.031%	489,455	+19.020%
2025-10-07	19.4500	19.7200	19.3100	19.3900	-0.564%	663,728	+17.793%
2025-10-06	19.4600	19.6710	19.2700	19.5000	+0.515%	1,021,332	+17.128%
2025-10-03	19.2300	19.6050	19.2300	19.4000	+0.884%	1,391,814	+17.732%
2025-10-02	19.3200	19.4650	19.1000	19.2300	-0.825%	1,016,024	+18.773%
2025-10-01	19.1200	19.4200	18.9600	19.3900	+1.148%	2,029,657	+17.793%
2025-09-30	19.3500	19.4400	18.9850	19.1700	-0.981%	1,151,064	+19.144%
2025-09-29	19.7100	19.7100	19.2700	19.3600	-1.776%	923,976	+17.975%
2025-09-26	19.6100	19.8050	19.5800	19.7100	+0.510%	582,070	+15.880%
2025-09-25	19.6500	19.6950	19.4400	19.6100	-0.153%	602,470	+16.471%
2025-09-24	19.7600	19.8000	19.5400	19.6400	-0.507%	928,682	+16.293%
2025-09-23	20.0100	20.2800	19.6500	19.7400	-1.003%	807,821	+15.704%
2025-09-22	20.0000	20.1100	19.8600	19.9400	-0.598%	764,226	+14.544%
2025-09-19	20.2900	20.3747	19.9100	20.0600	-1.522%	2,468,753	+13.858%
2025-09-18	19.7700	20.3900	19.7700	20.3700	+3.035%	733,413	+12.126%
2025-09-17	19.8400	20.3400	19.7350	19.7700	+0.152%	925,309	+15.529%
2025-09-16	19.9000	19.9400	19.5700	19.7400	-1.201%	673,790	+15.704%
2025-09-15	20.3400	20.3550	19.9450	19.9800	-2.441%	567,034	+14.314%
2025-09-12	20.6300	20.6300	20.4100	20.4800	-0.871%	459,969	+11.523%
2025-09-11	20.5000	20.6800	20.3850	20.6600	+0.633%	694,592	+10.552%
2025-09-10	20.4300	20.6100	20.3300	20.5300	+0.342%	576,677	+11.252%
2025-09-09	20.7300	20.7750	20.3900	20.4600	-1.682%	552,050	+11.632%
2025-09-08	20.9300	20.9600	20.5500	20.8100	-0.335%	478,835	+9.755%
2025-09-05	21.2600	21.3900	20.8200	20.8800	-1.323%	516,184	+9.387%
2025-09-04	20.9900	21.1600	20.8400	21.1600	+1.390%	533,853	+7.940%
2025-09-03	20.6600	20.8900	20.6100	20.8700	+0.530%	596,921	+9.439%
2025-09-02	20.5700	20.7700	20.4800	20.7600	-0.096%	574,957	+10.019%
2025-08-29	20.9400	21.0300	20.7700	20.7800	-0.527%	796,375	+9.913%
2025-08-28	20.8900	20.9300	20.6750	20.8900	+0.192%	761,650	+9.335%
2025-08-27	20.6300	20.9300	20.6300	20.8500	+0.822%	1,056,662	+9.544%
2025-08-26	20.6100	20.8200	20.5450	20.6800	+0.437%	763,720	+10.445%
2025-08-25	20.7900	20.8600	20.5800	20.5900	-1.294%	762,465	+10.928%
2025-08-22	20.1300	20.9800	20.1200	20.8600	+4.404%	1,177,331	+9.492%
2025-08-21	19.8400	20.0500	19.8300	19.9800	-0.200%	719,364	+14.314%
2025-08-20	20.0600	20.0600	19.8100	20.0200	+0.250%	1,245,654	+14.086%
2025-08-19	19.9700	20.1600	19.8700	19.9700	+0.100%	756,144	+14.372%
2025-08-18	19.8600	19.9500	19.7200	19.9500	+0.605%	591,307	+14.486%
2025-08-15	20.0800	20.0800	19.8200	19.8300	-0.949%	774,579	+15.179%
2025-08-14	19.8300	20.0400	19.7900	20.0200	-0.448%	934,397	+14.086%
2025-08-13	19.9200	20.1700	19.7800	20.1100	+1.617%	1,061,439	+13.575%
2025-08-12	19.2500	19.8950	19.2300	19.7900	+4.048%	1,047,605	+15.412%
2025-08-11	18.9800	19.0550	18.8500	19.0200	+0.369%	805,425	+20.084%
2025-08-08	18.8800	19.0050	18.6500	18.9500	+1.283%	752,941	+20.528%
2025-08-07	18.9900	18.9900	18.4750	18.7100	-0.848%	954,168	+22.074%
2025-08-06	19.0600	19.0600	18.8400	18.8700	-0.893%	1,097,265	+21.039%
2025-08-05	19.0800	19.0900	18.7000	19.0400	0.000%	1,038,777	+19.958%
2025-08-04	19.3000	19.3000	18.8400	19.0400	+0.105%	1,386,147	+19.958%
2025-08-01	18.9700	19.1450	18.6300	19.0200	-0.782%	1,704,490	+20.084%
2025-07-31	19.2900	19.4300	19.0501	19.1700	-1.692%	1,115,121	+19.144%
2025-07-30	19.8500	19.9400	19.4200	19.5000	-1.515%	1,161,900	+17.128%
2025-07-29	19.9800	19.9800	19.6550	19.8000	+0.051%	1,432,028	+15.354%
2025-07-28	19.7200	19.8100	19.5100	19.7900	+0.559%	1,377,652	+15.412%
2025-07-25	19.8800	19.9550	19.5200	19.6800	+0.102%	1,888,854	+16.057%
2025-07-24	19.9200	20.0700	19.6125	19.6600	-2.238%	4,214,310	+16.175%
2025-07-23	19.7100	20.1800	19.6200	20.1100	+2.029%	9,556,711	+13.575%
2025-07-22	19.4900	20.0100	19.2100	19.7100	-1.843%	11,374,681	+15.880%
2025-07-21	20.1800	20.4100	19.8650	20.0800	+0.100%	766,246	+13.745%
2025-07-18	20.0900	20.8000	19.9400	20.0600	+1.879%	1,107,140	+13.858%
2025-07-17	19.4300	19.7000	19.4000	19.6900	+1.026%	1,438,099	+15.998%
2025-07-16	19.6100	19.7300	19.1800	19.4900	+0.257%	879,829	+17.188%
2025-07-15	20.1000	20.1500	19.4000	19.4400	-3.619%	745,546	+17.490%
2025-07-14	19.9500	20.1800	19.8400	20.1700	+1.153%	427,961	+13.237%
2025-07-11	20.0550	20.0650	19.8400	19.9400	-1.238%	439,756	+14.544%
2025-07-10	19.9800	20.3050	19.9045	20.1900	+0.398%	437,254	+13.125%
2025-07-09	20.2100	20.2400	19.8850	20.1100	+0.100%	462,881	+13.575%
2025-07-08	20.0200	20.3300	19.8213	20.0900	+0.551%	477,824	+13.688%
2025-07-07	20.1300	20.4300	19.9100	19.9800	-1.770%	545,855	+14.314%
2025-07-03	20.2100	20.5000	19.7450	20.3400	+1.497%	369,360	+12.291%
2025-07-02	19.7800	20.0500	19.6600	20.0400	+1.726%	628,610	+13.972%
2025-07-01	18.9500	19.9000	18.7650	19.7000	+3.903%	525,897	+15.939%
2025-06-30	19.0000	19.1200	18.9300	18.9600	+0.158%	601,814	+20.464%
2025-06-27	19.0700	19.1700	18.9000	18.9300	-0.525%	1,505,912	+20.655%
2025-06-26	18.8000	19.0950	18.6900	19.0300	+1.983%	842,514	+20.021%
2025-06-25	18.8500	18.8600	18.6550	18.6600	-1.008%	668,257	+22.401%
2025-06-24	18.8300	19.1100	18.7600	18.8500	+1.235%	1,118,938	+21.167%
2025-06-23	18.2000	18.6200	18.1800	18.6200	+1.972%	980,066	+22.664%
2025-06-20	18.2400	18.4100	18.1550	18.2600	+0.330%	1,893,829	+25.082%
2025-06-18	18.0900	18.4650	18.0400	18.2000	+0.275%	688,039	+25.495%
2025-06-17	18.1100	18.3350	18.1000	18.1500	-0.493%	752,831	+25.840%
2025-06-16	18.5400	18.5900	18.2050	18.2400	-0.545%	719,515	+25.219%
2025-06-13	18.6700	18.6990	18.2850	18.3400	-3.423%	660,716	+24.537%
2025-06-12	18.9200	19.0200	18.6950	18.9900	-0.210%	609,651	+20.274%
2025-06-11	19.2900	19.3800	18.9200	19.0300	-1.194%	631,288	+20.021%
2025-06-10	19.0000	19.4000	18.9400	19.2600	+1.475%	453,759	+18.588%
2025-06-09	19.0700	19.2100	18.9650	18.9800	+0.105%	509,646	+20.337%
2025-06-06	18.9300	19.0300	18.7200	18.9600	+2.018%	450,894	+20.464%
2025-06-05	18.5400	18.6100	18.3100	18.5850	+0.189%	511,804	+22.895%
2025-06-04	18.8500	19.2800	18.5300	18.5500	-1.592%	379,683	+23.127%
2025-06-03	18.4700	18.9300	18.3650	18.8500	+1.727%	427,391	+21.167%
2025-06-02	18.7100	18.7100	18.3050	18.5300	-1.226%	498,577	+23.260%
2025-05-30	18.8500	18.8900	18.6800	18.7600	-0.688%	491,155	+21.748%
2025-05-29	18.7700	18.8900	18.6200	18.8900	+0.854%	394,815	+20.911%
2025-05-28	19.1400	19.2400	18.7200	18.7300	-2.499%	384,122	+21.943%
2025-05-27	19.0700	19.2900	18.8200	19.2100	+2.181%	417,547	+18.896%
2025-05-23	18.5300	18.8850	18.4500	18.8000	-0.476%	510,322	+21.489%
2025-05-22	18.9200	19.0900	18.8000	18.8900	-0.369%	369,738	+20.911%
2025-05-21	19.4900	19.5150	18.9400	18.9600	-3.659%	562,959	+20.464%
2025-05-20	20.2000	20.2000	19.6400	19.6800	-1.106%	348,274	+16.057%
2025-05-19	19.7400	19.9300	19.6300	19.9000	-0.201%	368,581	+14.774%
2025-05-16	19.9300	20.0050	19.7000	19.9400	-0.250%	582,648	+14.544%
2025-05-15	20.0000	20.0700	19.8850	19.9900	+0.050%	369,202	+14.257%
2025-05-14	20.1200	20.2700	19.4362	19.9800	-1.382%	527,600	+14.314%
2025-05-13	20.3200	20.3350	20.0400	20.2600	+0.347%	342,280	+12.734%
2025-05-12	20.1200	20.4500	19.8200	20.1900	+4.180%	599,208	+13.125%
2025-05-09	19.4600	19.4900	19.2600	19.3800	-0.052%	472,993	+17.853%
2025-05-08	19.1500	19.5300	19.0100	19.3900	+1.892%	429,214	+17.793%
2025-05-07	19.2200	19.3100	18.9700	19.0300	-0.157%	421,410	+20.021%
2025-05-06	19.0300	19.2100	18.8100	19.0600	-0.987%	394,563	+19.832%
2025-05-05	19.1200	19.4400	19.0100	19.2500	+0.052%	430,455	+18.649%
2025-05-02	19.0800	19.3000	18.9600	19.2400	+2.069%	393,098	+18.711%
2025-05-01	18.6700	18.9900	18.4900	18.8500	+1.018%	490,879	+21.167%
2025-04-30	18.4300	18.7700	18.2300	18.6600	-0.533%	563,066	+22.401%
2025-04-29	18.4900	18.8500	18.3600	18.7600	+1.132%	566,498	+21.748%
2025-04-28	18.4200	18.5800	18.3000	18.5500	+0.379%	437,971	+23.127%
2025-04-25	18.4300	18.6200	18.1900	18.4800	-1.018%	524,028	+23.593%
2025-04-24	18.1700	18.6900	18.0500	18.6700	+2.865%	658,400	+22.335%
2025-04-23	18.3300	18.6200	17.9900	18.1500	+1.227%	715,128	+25.840%
2025-04-22	17.6000	18.0200	17.4400	17.9300	+2.987%	620,100	+27.384%
2025-04-21	17.4000	17.8050	17.2200	17.4100	+0.115%	802,219	+31.189%
2025-04-17	17.2600	17.8150	17.2000	17.3900	-3.976%	1,409,236	+31.340%
2025-04-16	18.2200	18.4300	17.9800	18.1100	-0.930%	1,054,019	+26.118%
2025-04-15	18.0300	18.4700	18.0300	18.2800	+1.499%	578,029	+24.945%
2025-04-14	18.0100	18.1150	17.5400	18.0100	+1.066%	852,073	+26.818%
2025-04-11	17.6500	17.9650	17.4200	17.8200	-0.280%	760,440	+28.171%
2025-04-10	18.4600	18.5400	17.3450	17.8700	-5.450%	1,139,336	+27.812%
2025-04-09	17.7600	19.2800	17.4500	18.9000	+4.709%	1,162,535	+20.847%
2025-04-08	18.6800	19.2200	17.7850	18.0500	-0.987%	742,851	+26.537%
2025-04-07	17.6600	19.0400	17.3800	18.2300	-0.164%	928,879	+25.288%
2025-04-04	18.1200	18.4400	17.6487	18.2600	-3.079%	814,907	+25.082%
2025-04-03	19.6600	19.9700	18.8200	18.8400	-8.321%	1,044,957	+21.231%
2025-04-02	20.1500	20.5600	20.1300	20.5500	+0.785%	635,353	+11.144%
2025-04-01	20.4300	20.7850	20.0450	20.3900	-0.682%	782,184	+12.016%
2025-03-31	20.2700	20.8150	20.2100	20.5300	+0.293%	715,888	+11.252%
2025-03-28	20.8200	20.8500	20.3750	20.4700	-1.492%	529,500	+11.578%
2025-03-27	20.7400	20.8300	20.5350	20.7800	+0.145%	477,139	+9.913%
2025-03-26	20.8300	21.0900	20.6300	20.7500	0.000%	361,348	+10.072%
2025-03-25	20.9800	21.0250	20.7300	20.7500	-0.670%	405,918	+10.072%
2025-03-24	20.7400	20.9900	20.6100	20.8900	+2.452%	491,894	+9.335%
2025-03-21	20.4600	20.6490	20.2000	20.3900	-0.537%	2,280,315	+12.016%
2025-03-20	20.4800	20.8700	20.4800	20.5000	-0.774%	577,385	+11.415%
2025-03-19	20.7000	20.9900	20.6000	20.6600	-0.193%	732,093	+10.552%
2025-03-18	20.8700	20.8700	20.4200	20.7000	+0.339%	724,839	+10.338%
2025-03-17	20.4300	20.6700	20.3650	20.6300	+1.177%	849,685	+10.713%
2025-03-14	20.2100	20.3900	20.0700	20.3900	+0.941%	585,071	+12.016%
2025-03-13	20.1300	20.5800	19.9900	20.2000	+0.849%	865,768	+13.069%
2025-03-12	19.8700	20.2500	19.6600	20.0300	+1.778%	1,103,840	+14.029%
2025-03-11	20.0100	20.2450	19.6700	19.6800	-1.353%	1,064,813	+16.057%
2025-03-10	20.2700	20.4100	19.7500	19.9500	-2.967%	744,394	+14.486%
2025-03-07	20.6100	20.9550	20.2300	20.5600	-0.194%	1,187,051	+11.089%
2025-03-06	20.7100	20.7800	20.3900	20.6000	-1.435%	655,623	+10.874%
2025-03-05	21.0100	21.3900	20.5900	20.9000	-0.381%	555,628	+9.282%
2025-03-04	21.5900	21.5900	20.8800	20.9800	-3.850%	758,008	+8.866%
2025-03-03	21.9400	22.3400	21.6300	21.8200	-0.683%	764,464	+4.675%
2025-02-28	21.7400	22.0000	21.7400	21.9700	+1.291%	619,629	+3.960%
2025-02-27	21.4300	21.7600	21.4300	21.6900	+0.790%	425,203	+5.302%
2025-02-26	21.4200	21.6500	21.2200	21.5200	+0.093%	528,544	+6.134%
2025-02-25	21.6200	21.8000	21.4200	21.5000	+0.327%	589,991	+6.233%
2025-02-24	21.7700	21.8500	21.4100	21.4300	-1.016%	527,118	+6.580%
2025-02-21	22.0700	22.0700	21.5400	21.6500	-1.187%	662,987	+5.497%
2025-02-20	22.1700	22.2700	21.7500	21.9100	-1.749%	387,160	+4.245%
2025-02-19	22.3100	22.4600	22.2400	22.3000	-1.196%	364,329	+2.422%
2025-02-18	22.4100	22.7600	22.3200	22.5700	+0.356%	398,395	+1.196%
2025-02-14	22.8600	23.0450	22.3850	22.4900	-1.012%	398,119	+1.556%
2025-02-13	22.6300	22.7500	22.4000	22.7200	+0.933%	430,270	+0.528%
2025-02-12	22.8000	22.9000	22.4900	22.5100	-2.681%	405,142	+1.466%
2025-02-11	22.5400	23.2300	22.5300	23.1300	+1.715%	394,685	-1.254%
2025-02-10	22.9600	22.9600	22.6850	22.7400	-0.785%	403,126	+0.440%
2025-02-07	23.2700	23.2700	22.6100	22.9200	-1.631%	595,030	-0.349%
2025-02-06	23.2600	23.4400	23.1100	23.3000	+0.518%	388,470	-1.974%
2025-02-05	23.0700	23.1900	22.7900	23.1800	+0.826%	329,376	-1.467%
2025-02-04	22.1900	23.0400	22.1800	22.9900	+3.094%	408,870	-0.652%
2025-02-03	22.1100	22.6500	21.8250	22.3000	-1.849%	480,939	+2.422%
2025-01-31	22.7100	23.0200	22.5900	22.7200	-0.220%	503,766	+0.528%
2025-01-30	22.8100	23.0350	22.5800	22.7700	+0.797%	462,743	+0.307%
2025-01-29	22.6900	23.1000	22.3800	22.5900	-1.051%	524,293	+1.107%