Dark

SFST
Southern First Bancshares, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 2:39:55 PM EDT

59.46USD+0.337%(+0.20)37,334

50.66Bid 59.65Ask 8.99Spread

Pre-market

0.00USD-100.000%(-59.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	58.6900	59.470000	58.170000	59.4600	+0.337%	37,334	0.000%
2026-09-30	59.4500	59.790000	58.680000	59.2600	-0.487%	101,176	+0.337%
2026-09-29	60.2300	60.640000	58.550000	59.5500	-0.634%	93,338	-0.151%
2026-09-28	60.2500	60.819900	59.750000	59.9300	-1.138%	63,030	-0.784%
2026-09-25	60.2900	60.860000	59.730000	60.6200	+0.765%	89,738	-1.914%
2026-09-24	60.0700	60.430700	59.450000	60.1600	+0.518%	56,692	-1.164%
2026-09-23	60.2900	60.355000	59.635000	59.8500	-1.091%	125,019	-0.652%
2026-09-22	61.4900	61.720000	60.315000	60.5100	-1.176%	88,291	-1.735%
2026-09-21	61.6200	62.465000	61.160000	61.2300	-0.730%	116,556	-2.891%
2026-09-18	61.4300	62.260000	61.040000	61.6800	-0.210%	180,438	-3.599%
2026-09-17	61.8900	62.550000	60.670000	61.8100	+0.865%	76,292	-3.802%
2026-09-16	63.7900	63.930000	60.290000	61.2800	-3.526%	119,659	-2.970%
2026-09-15	63.5000	63.700000	62.670000	63.5200	+0.666%	121,782	-6.392%
2026-09-14	63.2600	63.750000	62.800000	63.1000	-0.032%	129,043	-5.769%
2026-09-11	63.9400	64.400000	62.290000	63.1200	-0.473%	76,160	-5.798%
2026-09-10	62.0500	63.470000	61.650000	63.4200	+1.978%	55,665	-6.244%
2026-09-09	62.2000	62.700000	61.565000	62.1900	-0.987%	65,781	-4.390%
2026-09-08	63.3200	63.815000	62.700000	62.8100	-1.366%	79,117	-5.334%
2026-09-04	62.6100	64.020000	62.610000	63.6800	+1.256%	73,858	-6.627%
2026-09-03	62.7900	63.549900	62.790000	62.8900	+0.511%	73,997	-5.454%
2026-09-02	60.8800	62.670000	60.760000	62.5700	+2.928%	85,053	-4.970%
2026-09-01	60.9500	61.590000	60.480000	60.7900	-0.913%	67,805	-2.188%
2026-08-31	61.9600	62.130000	61.200000	61.3500	-1.462%	79,582	-3.081%
2026-08-28	62.6500	63.485000	61.945000	62.2600	+0.113%	100,620	-4.497%
2026-08-27	61.7200	62.350000	60.998200	62.1900	+0.363%	94,465	-4.390%
2026-08-26	62.4600	62.877500	61.910000	61.9650	-0.250%	76,459	-4.043%
2026-08-25	63.4800	63.480000	62.010000	62.1200	-1.412%	127,153	-4.282%
2026-08-24	62.9300	63.880000	62.587500	63.0100	-0.032%	110,494	-5.634%
2026-08-21	63.1300	63.310000	62.385000	63.0300	+0.334%	160,247	-5.664%
2026-08-20	62.1500	63.220000	62.100000	62.8200	+0.496%	88,411	-5.349%
2026-08-19	64.5800	64.925000	62.190000	62.5100	-2.663%	176,354	-4.879%
2026-08-18	64.2300	64.735000	63.020000	64.2200	-0.202%	64,062	-7.412%
2026-08-17	63.9300	65.001200	63.400000	64.3500	+0.265%	114,545	-7.599%
2026-08-14	64.4900	65.050000	64.035000	64.1800	-0.650%	61,310	-7.354%
2026-08-13	64.5000	65.090000	64.205000	64.6000	+0.780%	49,755	-7.957%
2026-08-12	64.0300	64.370000	63.000000	64.1000	+0.754%	71,601	-7.239%
2026-08-11	62.5500	63.980000	62.550000	63.6200	+1.386%	64,871	-6.539%
2026-08-10	62.9700	63.620000	62.340000	62.7500	-0.916%	83,832	-5.243%
2026-08-07	63.5600	63.730000	62.510000	63.3300	-0.737%	73,345	-6.111%
2026-08-06	64.6500	65.040000	63.520000	63.8000	-0.592%	129,889	-6.803%
2026-08-05	64.2200	64.760000	63.070000	64.1800	+0.094%	225,788	-7.354%
2026-08-04	63.4000	64.970000	63.120100	64.1200	+1.056%	109,159	-7.268%
2026-08-03	63.1900	64.030000	62.665000	63.4500	+1.683%	124,617	-6.288%
2026-07-31	61.0500	62.600000	60.870000	62.4000	+2.044%	103,083	-4.712%
2026-07-30	61.5400	61.960000	60.430000	61.1500	-0.342%	120,919	-2.764%
2026-07-29	62.3200	62.740000	61.270000	61.3600	-1.808%	94,473	-3.096%
2026-07-28	62.1800	63.080000	62.060000	62.4900	+1.461%	82,107	-4.849%
2026-07-27	61.8900	62.570000	61.345000	61.5900	+0.163%	98,793	-3.458%
2026-07-24	60.6500	62.050000	60.090000	61.4900	+1.552%	157,975	-3.301%
2026-07-23	59.8800	61.050000	58.950000	60.5500	+0.348%	143,255	-1.800%
2026-07-22	61.3500	61.435000	59.480000	60.3400	-2.236%	116,914	-1.458%
2026-07-21	60.2800	61.720000	58.035000	61.7200	+0.538%	205,732	-3.662%
2026-07-20	62.2200	62.450000	61.100000	61.3900	-1.302%	110,378	-3.144%
2026-07-17	63.2600	63.505000	61.690000	62.2000	-2.339%	141,122	-4.405%
2026-07-16	61.9700	64.055000	61.740000	63.6900	+3.058%	109,130	-6.642%
2026-07-15	61.4100	62.720000	61.360000	61.8000	+0.635%	104,470	-3.786%
2026-07-14	61.9200	62.390000	60.935000	61.4100	-0.486%	104,492	-3.175%
2026-07-13	61.0400	62.300000	60.500000	61.7100	+1.597%	141,116	-3.646%
2026-07-10	60.6300	61.110000	59.350000	60.7400	-0.230%	82,614	-2.107%
2026-07-09	59.4600	60.960000	59.460000	60.8800	+2.388%	81,505	-2.332%
2026-07-08	60.7500	61.450000	59.261500	59.4600	-2.716%	118,698	0.000%
2026-07-07	61.3900	62.087500	60.710000	61.1200	-0.196%	100,924	-2.716%
2026-07-06	61.3100	62.330000	60.550000	61.2400	+0.082%	140,661	-2.907%
2026-07-02	62.6000	63.750000	61.014000	61.1900	-2.080%	116,247	-2.827%
2026-07-01	61.3200	62.600000	61.030000	62.4900	+2.275%	98,494	-4.849%
2026-06-30	61.0000	61.370000	60.250000	61.1000	+0.164%	135,652	-2.684%
2026-06-29	61.2600	61.260000	60.290000	61.0000	-0.376%	125,834	-2.525%
2026-06-26	59.5500	61.630000	59.440000	61.2300	+3.168%	446,528	-2.891%
2026-06-25	60.0500	60.470000	58.450000	59.3500	-1.017%	180,208	+0.185%
2026-06-24	59.7300	60.710000	58.950000	59.9600	+0.402%	163,244	-0.834%
2026-06-23	58.8900	59.920000	58.570000	59.7200	+1.651%	126,548	-0.435%
2026-06-22	57.9200	59.305000	57.920000	58.7500	+1.241%	132,792	+1.209%
2026-06-18	58.8800	59.300000	57.390000	58.0300	+0.138%	460,914	+2.464%
2026-06-17	58.8400	59.360000	57.310000	57.9500	-1.513%	157,503	+2.606%
2026-06-16	59.2000	60.480000	58.630000	58.8400	+0.102%	133,755	+1.054%
2026-06-15	60.6800	60.845000	58.460000	58.7800	-3.131%	162,982	+1.157%
2026-06-12	61.5000	62.382500	60.610000	60.6800	-1.349%	196,367	-2.011%
2026-06-11	60.8200	61.640000	59.793900	61.5100	+1.636%	128,844	-3.333%
2026-06-10	60.2000	61.110000	59.640000	60.5200	+0.850%	131,018	-1.751%
2026-06-09	59.8700	61.500000	59.870000	60.0100	+0.502%	145,591	-0.917%
2026-06-08	59.0000	60.175000	59.000000	59.7100	+1.255%	97,872	-0.419%
2026-06-05	58.2400	59.500000	56.090000	58.9700	+0.890%	114,441	+0.831%
2026-06-04	56.6900	58.490000	56.690000	58.4500	+4.022%	86,471	+1.728%
2026-06-03	57.5150	58.420000	56.095000	56.1900	-3.487%	80,712	+5.820%
2026-06-02	57.0200	58.345000	56.600000	58.2200	+1.677%	121,130	+2.130%
2026-06-01	57.3100	57.640000	56.200000	57.2600	-0.883%	103,957	+3.842%
2026-05-29	57.7100	58.140000	57.460000	57.7700	-0.069%	156,506	+2.925%
2026-05-28	57.5400	58.145000	56.475000	57.8100	+0.539%	98,886	+2.854%
2026-05-27	57.8800	58.530000	56.820000	57.5000	-0.450%	131,815	+3.409%
2026-05-26	57.4700	58.385000	56.540000	57.7600	+0.768%	93,653	+2.943%
2026-05-22	57.5700	57.820000	56.000000	57.3200	+0.438%	134,737	+3.733%
2026-05-21	56.3900	57.220000	55.500000	57.0700	+1.206%	252,729	+4.188%
2026-05-20	55.8700	56.855000	55.870000	56.3900	+1.166%	204,694	+5.444%
2026-05-19	55.8700	56.030000	55.400000	55.7400	-0.286%	79,723	+6.674%
2026-05-18	55.4800	56.060000	55.175000	55.9000	+1.655%	143,291	+6.369%
2026-05-15	55.5700	55.890000	54.610000	54.9900	-1.399%	77,034	+8.129%
2026-05-14	55.7500	56.745000	55.640000	55.7700	+0.054%	99,458	+6.616%
2026-05-13	55.9000	56.300000	55.340000	55.7400	-0.553%	112,601	+6.674%
2026-05-12	55.9900	56.450000	55.450000	56.0500	-0.302%	115,313	+6.084%
2026-05-11	56.0650	56.850000	55.795000	56.2200	-0.142%	100,974	+5.763%
2026-05-08	56.7500	57.195000	56.070000	56.3000	-0.967%	57,294	+5.613%
2026-05-07	57.0000	57.630000	56.480000	56.8500	-0.088%	201,875	+4.591%
2026-05-06	56.9900	57.700000	56.291500	56.9000	+0.282%	139,720	+4.499%
2026-05-05	56.0100	57.090000	55.740000	56.7400	+1.466%	68,242	+4.794%
2026-05-04	56.7200	57.000000	54.520000	55.9200	-1.567%	78,270	+6.330%
2026-05-01	56.3600	57.625000	55.500000	56.8100	+0.906%	74,517	+4.665%
2026-04-30	55.5000	56.930000	55.500000	56.3000	+0.806%	72,898	+5.613%
2026-04-29	57.4600	58.150000	55.610000	55.8500	-3.257%	103,563	+6.464%
2026-04-28	56.5900	58.000000	56.335000	57.7300	+2.504%	145,656	+2.997%
2026-04-27	56.0500	57.645000	56.050000	56.3200	0.000%	101,799	+5.575%
2026-04-24	56.3800	56.800000	55.820000	56.3200	-0.583%	130,716	+5.575%
2026-04-23	56.7200	57.550000	54.100000	56.6500	-0.053%	135,599	+4.960%
2026-04-22	56.3000	58.340000	55.710000	56.6800	+0.443%	281,234	+4.905%
2026-04-21	55.0800	56.970000	54.925000	56.4300	+0.570%	217,106	+5.369%
2026-04-20	57.2600	57.760000	55.995000	56.1100	-2.890%	209,266	+5.970%
2026-04-17	56.2400	59.410000	56.060000	57.7800	+4.826%	359,515	+2.908%
2026-04-16	56.0000	57.985000	54.790000	55.1200	-6.370%	578,951	+7.874%
2026-04-15	58.8100	59.327500	57.915000	58.8700	+0.034%	117,910	+1.002%
2026-04-14	58.4500	59.065000	57.717500	58.8500	+0.547%	112,939	+1.037%
2026-04-13	58.0600	58.825000	57.740000	58.5300	+0.205%	81,915	+1.589%
2026-04-10	59.2700	59.700000	58.130000	58.4100	-1.881%	60,033	+1.798%
2026-04-09	57.2600	59.537500	57.105000	59.5300	+3.207%	144,256	-0.118%
2026-04-08	57.2300	58.985000	57.110000	57.6800	+2.798%	139,807	+3.086%
2026-04-07	55.8500	56.310000	55.190000	56.1100	+0.340%	163,187	+5.970%
2026-04-06	55.2000	56.250000	54.800000	55.9200	+1.213%	158,328	+6.330%
2026-04-02	54.3900	55.660000	54.090000	55.2500	+0.546%	119,713	+7.620%
2026-04-01	54.7600	55.855000	54.710000	54.9500	+0.826%	114,964	+8.207%
2026-03-31	54.2300	55.390000	53.700000	54.5000	+1.169%	169,086	+9.101%
2026-03-30	54.0500	54.335000	53.110000	53.8700	+0.729%	193,950	+10.377%
2026-03-27	53.3600	53.900000	53.250000	53.4800	-0.687%	42,084	+11.182%
2026-03-26	53.0000	53.975000	52.510000	53.8500	+1.032%	102,638	+10.418%
2026-03-25	53.9900	54.640000	51.500000	53.3000	-0.299%	94,689	+11.557%
2026-03-24	52.8900	54.230000	51.825000	53.4600	+0.187%	76,351	+11.223%
2026-03-23	53.0100	54.330000	51.740000	53.3600	+2.734%	71,590	+11.432%
2026-03-20	52.0600	52.750000	50.960000	51.9400	+0.251%	151,645	+14.478%
2026-03-19	50.7400	52.300000	50.540000	51.8100	+1.073%	161,294	+14.765%
2026-03-18	51.9000	52.210000	50.880000	51.2600	-1.442%	52,365	+15.997%
2026-03-17	52.4200	52.890000	51.860000	52.0100	-0.364%	76,313	+14.324%
2026-03-16	52.0800	52.890000	51.275000	52.2000	+0.967%	71,301	+13.908%
2026-03-13	53.0800	53.440000	51.320000	51.7000	-2.213%	69,475	+15.010%
2026-03-12	52.0700	53.570000	50.550100	52.8700	+0.916%	177,844	+12.465%
2026-03-11	53.0400	53.400000	52.100000	52.3900	-1.615%	79,895	+13.495%
2026-03-10	52.0600	54.450000	51.435000	53.2500	+1.236%	121,733	+11.662%
2026-03-09	51.5700	52.720000	50.490000	52.6000	+0.267%	74,296	+13.042%
2026-03-06	52.4300	52.825000	51.050100	52.4600	-2.382%	94,327	+13.343%
2026-03-05	54.2200	54.490000	53.115000	53.7400	-2.059%	104,290	+10.644%
2026-03-04	55.4100	55.800000	54.650000	54.8700	-0.526%	72,208	+8.365%
2026-03-03	54.9100	55.930000	53.700000	55.1600	-1.288%	101,603	+7.796%
2026-03-02	54.9500	56.920000	54.950000	55.8800	+0.072%	97,286	+6.407%
2026-02-27	59.8500	59.980000	55.735000	55.8400	-7.870%	131,124	+6.483%
2026-02-26	61.4900	62.000000	60.200000	60.6100	-0.769%	180,757	-1.897%
2026-02-25	59.9700	61.360000	59.460000	61.0800	+2.742%	70,848	-2.652%
2026-02-24	59.5300	59.820000	58.310000	59.4500	+0.592%	80,101	+0.017%
2026-02-23	60.5000	61.740000	58.705000	59.1000	-2.668%	98,090	+0.609%
2026-02-20	59.7000	61.005000	58.920000	60.7200	+1.777%	40,001	-2.075%
2026-02-19	59.2900	59.900000	58.985000	59.6600	0.000%	36,030	-0.335%
2026-02-18	60.2250	60.225000	58.710000	59.6600	+1.428%	56,829	-0.335%
2026-02-17	59.4225	59.650000	58.820000	58.8200	+0.979%	31,489	+1.088%
2026-02-13	58.3350	59.240000	58.250000	58.2500	-0.935%	25,923	+2.077%
2026-02-12	58.8150	59.720000	57.970000	58.8000	+0.582%	51,796	+1.122%
2026-02-11	59.3900	59.760000	58.220000	58.4600	-0.375%	34,620	+1.711%
2026-02-10	58.8800	59.100000	58.410000	58.6800	-0.017%	27,111	+1.329%
2026-02-09	59.0300	59.610000	58.310000	58.6900	-1.195%	39,386	+1.312%
2026-02-06	59.9600	61.060000	58.955000	59.4000	-0.702%	47,848	+0.101%
2026-02-05	58.5200	60.090000	57.610100	59.8200	+2.713%	52,683	-0.602%
2026-02-04	58.3600	59.450000	58.055000	58.2400	+0.709%	55,400	+2.095%
2026-02-03	56.1300	58.000000	54.240000	57.8300	+2.481%	74,756	+2.819%
2026-02-02	55.0600	56.873100	52.590600	56.4300	+2.712%	39,181	+5.369%
2026-01-30	53.6600	55.420000	53.120000	54.9400	+0.512%	41,242	+8.227%
2026-01-29	54.2050	54.915000	53.975000	54.6600	+1.788%	20,338	+8.782%
2026-01-28	54.6600	54.810000	53.180000	53.7000	-1.414%	50,596	+10.726%
2026-01-27	54.8000	55.130000	54.160000	54.4700	+0.796%	30,937	+9.161%
2026-01-26	54.2600	55.140000	53.365000	54.0400	+0.056%	36,822	+10.030%
2026-01-23	58.3200	58.500000	54.010000	54.0100	-8.099%	47,464	+10.091%
2026-01-22	57.0000	58.770000	56.858800	58.7700	+3.359%	43,342	+1.174%
2026-01-21	54.6400	57.245000	54.585000	56.8600	+4.493%	53,863	+4.573%
2026-01-20	54.8400	55.630000	49.610000	54.4150	-2.307%	47,660	+9.271%
2026-01-16	55.6500	55.965000	55.385000	55.7000	-0.269%	88,268	+6.750%
2026-01-15	53.5900	55.930000	53.590000	55.8500	+5.159%	61,871	+6.464%
2026-01-14	52.7000	53.360000	52.400000	53.1100	+0.855%	65,893	+11.956%
2026-01-13	52.5000	52.800000	52.010000	52.6600	+0.708%	41,653	+12.913%
2026-01-12	52.3200	52.580000	52.070000	52.2900	-0.947%	20,542	+13.712%
2026-01-09	53.7500	54.100000	52.670000	52.7900	-1.786%	38,577	+12.635%
2026-01-08	52.2400	53.950700	52.020000	53.7500	+2.950%	125,285	+10.623%
2026-01-07	52.7400	52.740000	51.500000	52.2100	-0.817%	38,294	+13.886%
2026-01-06	52.8000	52.950000	51.560000	52.6400	-0.670%	38,128	+12.956%
2026-01-05	51.9200	53.615000	51.660000	52.9950	+2.505%	86,525	+12.199%
2026-01-02	51.8000	52.310000	50.925000	51.7000	+0.349%	48,625	+15.010%
2025-12-31	51.8900	51.900000	51.277500	51.5200	-0.560%	28,115	+15.411%
2025-12-30	52.1200	52.674200	51.530100	51.8100	-0.595%	38,692	+14.765%
2025-12-29	52.7500	52.910000	52.045000	52.1200	-1.307%	23,368	+14.083%
2025-12-26	53.1900	53.210000	52.497500	52.8100	-0.151%	31,178	+12.592%
2025-12-24	52.9000	53.325000	52.650000	52.8900	-0.019%	14,388	+12.422%
2025-12-23	53.0000	53.570000	52.745000	52.9000	-0.545%	38,338	+12.401%
2025-12-22	53.5000	54.470000	53.030000	53.1900	-0.579%	46,945	+11.788%
2025-12-19	54.7100	55.350000	53.145000	53.5000	-2.140%	65,660	+11.140%
2025-12-18	55.2500	55.540000	54.540000	54.6700	-0.219%	46,815	+8.762%
2025-12-17	55.3200	55.905000	54.750000	54.7900	-0.851%	38,811	+8.523%
2025-12-16	55.7500	56.100000	55.110000	55.2600	-0.423%	123,933	+7.600%
2025-12-15	55.2500	56.075000	54.910000	55.4950	+0.955%	165,951	+7.145%
2025-12-12	55.5000	56.730000	54.640000	54.9700	-0.127%	60,479	+8.168%
2025-12-11	54.6600	56.095000	54.660000	55.0400	+0.658%	172,559	+8.031%
2025-12-10	52.7400	55.075000	52.555000	54.6800	+3.737%	132,364	+8.742%
2025-12-09	52.4000	53.250000	52.360000	52.7100	+0.419%	63,098	+12.806%
2025-12-08	52.3000	52.830000	52.010000	52.4900	+0.594%	66,480	+13.279%
2025-12-05	52.5100	52.610000	52.060000	52.1800	-0.325%	29,123	+13.952%
2025-12-04	52.6000	52.650000	52.230000	52.3500	-0.210%	24,537	+13.582%
2025-12-03	51.1000	52.560000	51.100000	52.4600	+3.065%	104,571	+13.343%
2025-12-02	52.0000	52.250000	50.900000	50.9000	-1.376%	27,082	+16.817%
2025-12-01	50.4900	51.758500	50.290000	51.6100	+1.675%	25,866	+15.210%
2025-11-28	51.0000	51.385700	50.675000	50.7600	-0.392%	17,144	+17.139%
2025-11-26	51.3200	51.500000	50.390000	50.9600	-0.274%	23,759	+16.680%
2025-11-25	49.9600	51.632843	49.960000	51.1000	+2.817%	21,802	+16.360%
2025-11-24	49.7000	52.600000	49.345000	49.7000	-0.141%	18,616	+19.638%
2025-11-21	48.2700	50.250000	48.270000	49.7700	+3.279%	41,491	+19.470%
2025-11-20	48.6400	49.640000	48.130000	48.1900	+0.480%	20,352	+23.387%
2025-11-19	47.6500	48.750000	47.650000	47.9600	+0.083%	23,716	+23.978%
2025-11-18	47.1800	48.230000	47.010000	47.9200	+1.784%	24,692	+24.082%
2025-11-17	49.4800	49.700000	47.080000	47.0800	-4.387%	35,043	+26.296%
2025-11-14	48.3900	49.530000	47.750000	49.2400	+1.589%	42,511	+20.755%
2025-11-13	48.5300	49.380000	47.960000	48.4700	-0.329%	44,576	+22.674%
2025-11-12	49.7600	49.830000	48.630000	48.6300	-0.082%	20,879	+22.270%
2025-11-11	47.8300	49.080000	47.780000	48.6700	+2.034%	19,128	+22.170%
2025-11-10	47.2400	47.980000	46.800000	47.7000	+2.317%	26,450	+24.654%
2025-11-07	44.5400	46.620000	44.000000	46.6200	+5.071%	48,651	+27.542%
2025-11-06	44.3600	44.900000	43.700000	44.3700	-0.716%	15,888	+34.009%
2025-11-05	44.8300	45.960000	43.980000	44.6900	+0.608%	41,007	+33.050%
2025-11-04	44.1100	44.890000	43.760000	44.4200	+0.703%	12,952	+33.859%
2025-11-03	43.7500	44.710000	40.910000	44.1100	+0.616%	20,273	+34.799%
2025-10-31	43.5800	44.660000	43.300000	43.8400	-0.228%	25,405	+35.630%
2025-10-30	44.4000	45.230000	43.925000	43.9400	+0.160%	12,092	+35.321%
2025-10-29	44.8200	45.630000	43.545000	43.8700	-2.120%	26,728	+35.537%
2025-10-28	42.4700	45.360000	42.470000	44.8200	+6.133%	24,840	+32.664%
2025-10-27	43.4300	43.430000	42.230000	42.2300	-1.539%	17,892	+40.800%
2025-10-24	43.0100	43.050000	42.785000	42.8900	+2.168%	10,386	+38.634%
2025-10-23	42.5200	42.520000	41.800000	41.9800	-1.316%	17,122	+41.639%
2025-10-22	42.4500	42.940000	42.150000	42.5400	+0.686%	21,408	+39.774%
2025-10-21	42.1500	42.510000	41.975000	42.2500	+0.118%	20,015	+40.734%
2025-10-20	41.4000	42.590000	41.400000	42.2000	+2.552%	27,529	+40.900%
2025-10-17	41.2600	41.650000	40.895000	41.1500	-0.121%	16,271	+44.496%
2025-10-16	43.0010	43.050000	41.000000	41.2000	-5.025%	20,247	+44.320%
2025-10-15	44.1000	44.300000	42.705000	43.3800	-0.664%	11,894	+37.068%
2025-10-14	42.1900	43.780000	42.190000	43.6700	+3.532%	14,204	+36.158%
2025-10-13	42.2400	42.240000	41.480000	42.1800	+1.639%	20,558	+40.967%
2025-10-10	43.0000	43.050000	41.500000	41.5000	-2.992%	15,840	+43.277%
2025-10-09	43.1300	43.240000	42.460000	42.7800	-0.926%	10,277	+38.990%
2025-10-08	43.9500	43.950000	43.180000	43.1800	-0.872%	8,200	+37.703%
2025-10-07	44.2000	44.200000	43.480000	43.5600	-1.112%	12,060	+36.501%
2025-10-06	44.1000	44.565000	43.730000	44.0500	+0.296%	18,517	+34.983%
2025-10-03	43.3400	44.020000	43.340000	43.9200	+1.408%	13,891	+35.383%
2025-10-02	43.6100	43.610000	42.830000	43.3100	-0.858%	17,370	+37.289%
2025-10-01	43.7900	44.115000	43.350000	43.6850	-0.986%	19,370	+36.111%
2025-09-30	44.8100	44.880000	43.700000	44.1200	-0.474%	29,080	+34.769%
2025-09-29	45.1600	45.450000	44.200000	44.3300	-1.751%	23,876	+34.130%
2025-09-26	44.7700	45.580000	44.760000	45.1200	+0.557%	15,840	+31.782%
2025-09-25	45.0200	45.020000	44.310000	44.8700	-0.111%	10,216	+32.516%
2025-09-24	45.0000	45.400000	44.640000	44.9200	-0.311%	9,633	+32.369%
2025-09-23	44.6100	46.400000	44.610000	45.0600	+0.850%	21,981	+31.957%
2025-09-22	45.0000	45.570000	44.580000	44.6800	-1.107%	22,991	+33.080%
2025-09-19	45.6000	45.680000	45.100000	45.1800	-0.791%	37,555	+31.607%
2025-09-18	44.4600	45.590000	44.407400	45.5400	+2.591%	30,684	+30.567%
2025-09-17	44.2850	45.835000	44.000000	44.3900	+1.278%	32,185	+33.949%
2025-09-16	44.4000	44.400000	43.785000	43.8300	-1.461%	19,080	+35.661%
2025-09-15	45.1900	45.190000	44.410000	44.4800	-0.581%	16,961	+33.678%
2025-09-12	45.2500	45.290000	44.575000	44.7400	-1.367%	13,704	+32.901%
2025-09-11	44.2500	45.360000	44.250000	45.3600	+2.462%	15,459	+31.085%
2025-09-10	44.6100	44.900000	44.130000	44.2700	-0.762%	17,949	+34.312%
2025-09-09	45.3400	45.340000	44.470000	44.6100	-1.043%	9,518	+33.289%
2025-09-08	44.7500	45.190000	44.440000	45.0800	+0.647%	14,077	+31.899%
2025-09-05	46.0000	46.000000	44.535000	44.7900	-1.235%	13,723	+32.753%
2025-09-04	44.7800	45.530000	44.780000	45.3500	+2.163%	10,868	+31.114%
2025-09-03	44.2500	44.950000	43.810200	44.3900	-0.359%	18,495	+33.949%
2025-09-02	44.2700	45.080000	44.270000	44.5500	-1.220%	16,874	+33.468%
2025-08-29	44.8700	45.350000	44.735000	45.1000	-0.221%	21,103	+31.840%
2025-08-28	44.8200	45.450000	44.820000	45.2000	-0.331%	12,889	+31.549%
2025-08-27	44.9100	45.650000	44.910000	45.3500	+0.510%	16,859	+31.114%
2025-08-26	44.8500	45.705000	44.510000	45.1200	+1.370%	33,988	+31.782%
2025-08-25	44.8900	44.990000	44.335000	44.5100	-0.957%	15,633	+33.588%
2025-08-22	42.9600	45.000000	42.960000	44.9400	+6.066%	34,943	+32.310%
2025-08-21	42.3900	42.770000	42.190000	42.3700	+0.977%	43,493	+40.335%
2025-08-20	42.1000	42.205000	41.735000	41.9600	+0.599%	14,433	+41.706%
2025-08-19	42.2500	42.400000	41.500000	41.7100	-0.072%	32,988	+42.556%
2025-08-18	41.6200	42.145000	41.095900	41.7400	+0.700%	13,554	+42.453%
2025-08-15	42.5800	42.580000	41.435000	41.4500	-2.125%	19,858	+43.450%
2025-08-14	42.6550	42.900000	41.990000	42.3500	-1.695%	12,448	+40.401%
2025-08-13	42.7600	43.490000	42.625000	43.0800	+2.085%	35,984	+38.022%
2025-08-12	40.7800	42.290000	40.730000	42.2000	+4.455%	29,058	+40.900%
2025-08-11	40.7500	41.890000	40.130000	40.4000	-0.980%	15,915	+47.178%
2025-08-08	40.2400	41.000000	39.750000	40.8000	+1.366%	23,332	+45.735%
2025-08-07	40.7300	41.305000	40.085000	40.2500	-1.300%	33,426	+47.727%
2025-08-06	41.0000	41.000000	40.554500	40.7800	-0.537%	16,150	+45.807%
2025-08-05	40.5850	41.080000	39.600000	41.0000	+0.171%	35,172	+45.024%
2025-08-04	40.4900	41.215000	38.300900	40.9300	+1.087%	31,301	+45.272%
2025-08-01	41.3500	41.350000	39.935000	40.4900	-2.575%	26,153	+46.851%
2025-07-31	41.8700	42.310000	41.070000	41.5600	-1.703%	35,011	+43.070%
2025-07-30	43.2300	44.559900	41.985000	42.2800	-2.378%	27,795	+40.634%
2025-07-29	45.0700	45.110000	42.870000	43.3100	-2.696%	20,498	+37.289%
2025-07-28	44.8000	45.989900	44.450000	44.5100	+0.316%	24,737	+33.588%
2025-07-25	44.6100	45.000000	43.305000	44.3700	-1.422%	27,208	+34.009%
2025-07-24	44.4000	45.960000	44.400000	45.0100	+0.829%	41,429	+32.104%
2025-07-23	44.5200	44.850000	43.750000	44.6400	+2.034%	26,232	+33.199%
2025-07-22	40.5000	44.125000	40.500000	43.7500	+9.129%	82,743	+35.909%
2025-07-21	39.5800	40.290000	39.550000	40.0900	+1.212%	57,654	+48.316%
2025-07-18	40.0000	40.000000	39.030000	39.6100	-0.277%	26,012	+50.114%
2025-07-17	39.2000	39.900000	39.200000	39.7200	+1.223%	23,670	+49.698%
2025-07-16	38.7100	39.310000	38.462500	39.2400	+1.291%	20,554	+51.529%
2025-07-15	39.6500	39.860000	38.740000	38.7400	-2.246%	22,242	+53.485%
2025-07-14	38.8400	39.665000	38.840000	39.6300	+1.433%	23,802	+50.038%
2025-07-11	39.5000	39.800000	38.880000	39.0700	-2.105%	12,104	+52.188%
2025-07-10	39.6500	40.000000	39.650000	39.9100	+0.428%	16,381	+48.985%
2025-07-09	39.6900	39.995000	39.620000	39.7400	+0.379%	11,769	+49.623%
2025-07-08	39.5900	40.020000	39.350000	39.5900	-0.025%	34,858	+50.189%
2025-07-07	39.9900	40.060000	39.600000	39.6000	-0.876%	33,683	+50.152%
2025-07-03	39.3700	40.000000	39.370000	39.9500	+1.447%	15,683	+48.836%
2025-07-02	39.5336	39.665000	39.235000	39.3800	+0.716%	10,226	+50.990%
2025-07-01	38.9300	40.090000	38.930000	39.1000	+2.814%	15,171	+52.072%
2025-06-30	39.7287	39.728700	38.030000	38.0300	0.000%	11,404	+56.350%
2025-06-27	38.5100	38.710000	38.010000	38.0300	-0.809%	29,436	+56.350%
2025-06-26	38.1300	38.520000	37.300000	38.3400	+2.871%	10,475	+55.086%
2025-06-25	38.3500	38.350000	37.060000	37.2700	-0.772%	9,401	+59.539%
2025-06-24	36.9000	37.890000	36.900000	37.5600	+3.272%	24,051	+58.307%
2025-06-23	35.7200	36.540000	35.360000	36.3700	+2.220%	18,077	+63.486%
2025-06-20	36.2000	36.475000	35.150000	35.5800	-1.713%	56,442	+67.116%
2025-06-18	35.5800	36.200000	35.190000	36.2000	+3.222%	6,681	+64.254%
2025-06-17	35.5000	35.655000	34.800000	35.0700	-1.847%	11,287	+69.547%
2025-06-16	35.9900	36.130000	35.500000	35.7300	-0.084%	12,339	+66.415%
2025-06-13	36.0000	36.360000	35.400000	35.7600	-3.011%	13,174	+66.275%
2025-06-12	36.9300	36.950000	36.165000	36.8700	-0.807%	11,115	+61.269%
2025-06-11	36.9900	37.170000	36.050000	37.1700	+1.253%	18,456	+59.968%
2025-06-10	35.5800	36.720000	35.194000	36.7100	+4.886%	13,882	+61.972%
2025-06-09	36.0000	36.000000	34.975000	35.0000	-2.235%	18,682	+69.886%
2025-06-06	35.3900	35.865000	35.175000	35.8000	+3.022%	11,695	+66.089%
2025-06-05	35.2000	35.200000	34.510000	34.7500	-1.390%	12,804	+71.108%
2025-06-04	35.8200	35.820000	34.980000	35.2400	-1.399%	9,773	+68.729%
2025-06-03	35.2900	36.020000	35.000000	35.7400	+1.852%	8,406	+66.368%
2025-06-02	35.6000	36.110000	34.810000	35.0900	-2.717%	50,453	+69.450%
2025-05-30	36.2300	36.560000	36.070000	36.0700	-1.743%	8,028	+64.846%
2025-05-29	36.2800	37.333300	36.250000	36.7100	+1.129%	15,541	+61.972%
2025-05-28	36.9300	37.010000	36.220000	36.3000	-1.573%	8,133	+63.802%
2025-05-27	36.7400	37.280000	36.070000	36.8800	+2.587%	24,466	+61.226%
2025-05-23	36.1100	36.120000	35.560000	35.9500	-1.209%	12,856	+65.396%
2025-05-22	36.5100	37.175000	36.210000	36.3900	-1.114%	14,630	+63.397%
2025-05-21	38.0100	38.540000	36.600000	36.8000	-4.440%	12,507	+61.576%
2025-05-20	37.9900	39.240000	37.200000	38.5100	+2.803%	30,112	+54.401%
2025-05-19	37.3800	37.460000	36.950000	37.4600	+1.216%	6,095	+58.729%
2025-05-16	37.3600	37.535000	37.000000	37.0100	-1.175%	22,695	+60.659%
2025-05-15	36.6900	37.610000	36.522100	37.4500	+2.350%	9,896	+58.772%
2025-05-14	36.2900	37.130000	35.860000	36.5900	+0.384%	16,556	+62.503%
2025-05-13	36.9300	37.476800	36.380000	36.4500	+0.055%	8,478	+63.128%
2025-05-12	37.4600	37.655000	36.380000	36.4300	+1.533%	14,401	+63.217%
2025-05-09	36.0900	36.410000	35.880000	35.8800	-1.833%	19,410	+65.719%
2025-05-08	36.6700	37.490000	36.380000	36.5500	+1.275%	10,860	+62.681%
2025-05-07	36.2800	36.970000	35.730000	36.0900	+1.008%	10,459	+64.755%
2025-05-06	36.0000	36.590000	35.720000	35.7300	-1.760%	10,935	+66.415%
2025-05-05	36.3250	36.930000	35.990000	36.3700	+0.276%	12,220	+63.486%
2025-05-02	35.1100	36.785000	35.110000	36.2700	+3.926%	10,923	+63.937%
2025-05-01	34.7500	35.500000	34.700000	34.9000	-1.718%	10,862	+70.372%
2025-04-30	36.0500	36.875000	35.131000	35.5100	-3.084%	25,720	+67.446%
2025-04-29	33.7500	37.460000	33.120000	36.6400	+8.756%	63,307	+62.282%
2025-04-28	33.3100	33.710000	33.120000	33.6900	+0.627%	12,137	+76.492%
2025-04-25	33.7300	33.730000	33.000000	33.4800	-0.947%	9,508	+77.599%
2025-04-24	33.3826	33.800000	33.382600	33.8000	+0.297%	9,398	+75.917%
2025-04-23	33.9500	33.950000	33.620000	33.7000	+0.149%	11,467	+76.439%
2025-04-22	33.9100	34.484800	32.900000	33.6500	+4.115%	19,245	+76.701%
2025-04-21	31.5200	33.020000	31.520000	32.3200	+1.892%	14,956	+83.973%
2025-04-17	31.0100	31.890000	30.660000	31.7200	+2.257%	10,295	+87.453%
2025-04-16	31.3986	31.398600	30.675700	31.0200	-1.711%	10,645	+91.683%
2025-04-15	31.3400	31.560000	30.870000	31.5600	+3.104%	9,583	+88.403%
2025-04-14	30.8500	31.700000	30.120000	30.6100	-0.520%	18,961	+94.250%
2025-04-11	30.0000	30.950000	30.000000	30.7700	-0.130%	12,443	+93.240%