Dark

SNFCA
Security National Financial Co
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

9.97USD-0.100%(-0.01)22,013

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.98)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

9.98USD+0.100%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	10.0700	10.0800	9.9500	9.9700	-0.100%	22,013	0.000%
2026-07-15	9.7850	9.9900	9.7650	9.9800	+2.781%	37,684	-0.100%
2026-07-14	9.8300	9.8350	9.5400	9.7100	-0.308%	19,109	+2.678%
2026-07-13	9.7000	9.7900	9.4850	9.7400	+0.933%	27,666	+2.361%
2026-07-10	9.8500	9.8500	9.4800	9.6500	+1.426%	29,113	+3.316%
2026-07-09	9.5815	9.5815	9.4714	9.5143	-0.199%	15,963	+4.790%
2026-07-08	9.4095	9.5333	9.2524	9.5333	+0.300%	25,038	+4.581%
2026-07-07	9.5238	9.6143	9.4286	9.5048	0.000%	36,461	+4.894%
2026-07-06	9.3143	9.5143	9.3143	9.5048	+2.676%	24,930	+4.894%
2026-07-02	9.3143	9.3143	9.1476	9.2571	-0.715%	16,268	+7.701%
2026-07-01	9.2705	9.4476	9.2571	9.3238	+1.032%	23,844	+6.931%
2026-06-30	9.2571	9.3762	9.1667	9.2286	-1.021%	28,955	+8.034%
2026-06-29	9.4190	9.6571	9.2000	9.3238	-1.410%	91,344	+6.931%
2026-06-26	9.1810	9.5143	9.1810	9.4571	+3.545%	264,601	+5.423%
2026-06-25	9.2381	9.2381	9.0476	9.1333	-0.622%	17,038	+9.161%
2026-06-24	9.2190	9.3000	9.1429	9.1905	+0.312%	29,191	+8.482%
2026-06-23	9.0095	9.2238	8.9619	9.1619	+1.906%	23,740	+8.820%
2026-06-22	9.1333	9.2190	8.9048	8.9905	-1.255%	24,935	+10.895%
2026-06-18	9.0000	9.2000	8.9524	9.1048	+1.058%	77,176	+9.503%
2026-06-17	8.9905	9.1620	8.9048	9.0095	-0.526%	37,566	+10.661%
2026-06-16	9.0952	9.3190	9.0190	9.0571	0.000%	26,094	+10.079%
2026-06-15	9.1048	9.2381	8.9810	9.0571	-0.731%	30,522	+10.079%
2026-06-12	9.0000	9.3143	9.0000	9.1238	+1.054%	24,993	+9.275%
2026-06-11	9.1714	9.1714	9.0000	9.0286	-1.660%	28,233	+10.427%
2026-06-10	9.0667	9.3095	9.0667	9.1810	+1.049%	29,850	+8.594%
2026-06-09	8.8381	9.2952	8.8381	9.0857	+2.581%	34,330	+9.733%
2026-06-08	9.0952	9.1667	8.7810	8.8571	-3.528%	77,035	+12.565%
2026-06-05	8.8952	9.2190	8.8952	9.1810	+2.445%	33,099	+8.594%
2026-06-04	8.9238	9.0190	8.9143	8.9619	+1.950%	23,584	+11.249%
2026-06-03	8.9810	9.0810	8.7762	8.7905	-3.350%	36,551	+13.418%
2026-06-02	8.9238	9.2286	8.9238	9.0952	+0.951%	26,433	+9.618%
2026-06-01	9.1619	9.2238	8.9905	9.0095	-2.475%	25,198	+10.661%
2026-05-29	8.9143	9.2476	8.9143	9.2381	+2.646%	33,685	+7.923%
2026-05-28	8.8000	9.0000	8.8000	9.0000	+1.395%	25,550	+10.778%
2026-05-27	8.9143	9.0237	8.7905	8.8762	-0.533%	28,166	+12.323%
2026-05-26	8.8952	9.1619	8.8714	8.9238	+0.213%	29,564	+11.724%
2026-05-22	8.9143	9.1476	8.7714	8.9048	-0.742%	34,716	+11.962%
2026-05-21	8.8857	9.1810	8.8857	8.9714	0.000%	25,180	+11.131%
2026-05-20	8.8476	9.1810	8.8476	8.9714	+0.857%	25,436	+11.131%
2026-05-19	8.9714	9.1429	8.8587	8.8952	-1.788%	20,760	+12.083%
2026-05-18	8.7333	9.2857	8.6333	9.0571	+3.144%	51,514	+10.079%
2026-05-15	9.0000	9.0143	8.7810	8.7810	-3.354%	25,346	+13.541%
2026-05-14	8.9524	9.1286	8.9524	9.0857	+1.274%	19,930	+9.733%
2026-05-13	9.0667	9.0667	8.8095	8.9714	-2.181%	37,193	+11.131%
2026-05-12	9.1143	9.2762	8.5905	9.1714	+0.838%	21,994	+8.708%
2026-05-11	9.3714	9.3714	8.9714	9.0952	-3.243%	21,221	+9.618%
2026-05-08	9.3905	9.4762	9.2048	9.4000	-0.303%	23,227	+6.064%
2026-05-07	9.3333	9.4667	9.2078	9.4286	+0.712%	26,627	+5.742%
2026-05-06	9.2952	9.3619	9.1905	9.3619	+0.718%	25,472	+6.495%
2026-05-05	9.3429	9.3524	9.1429	9.2952	+0.515%	17,950	+7.260%
2026-05-04	9.4095	9.4762	9.1048	9.2476	-1.721%	23,165	+7.812%
2026-05-01	9.2762	9.4667	9.0714	9.4095	+0.816%	62,588	+5.957%
2026-04-30	9.0667	9.3333	9.0102	9.3333	+1.977%	51,745	+6.822%
2026-04-29	9.4000	9.4000	9.0476	9.1524	-2.732%	29,550	+8.933%
2026-04-28	9.2667	9.4095	9.2095	9.4095	+2.066%	23,286	+5.957%
2026-04-27	9.3429	9.4381	9.1619	9.2190	-2.223%	29,131	+8.146%
2026-04-24	9.3143	9.4667	9.2476	9.4286	+0.507%	30,476	+5.742%
2026-04-23	9.4095	9.4476	9.2668	9.3810	+0.204%	24,281	+6.279%
2026-04-22	9.2952	9.4667	9.2952	9.3619	+0.718%	26,614	+6.495%
2026-04-21	9.3524	9.4095	9.2857	9.2952	-1.115%	26,337	+7.260%
2026-04-20	9.3238	9.4571	9.3238	9.4000	+0.101%	37,599	+6.064%
2026-04-17	9.2571	9.4571	9.1430	9.3905	+2.176%	32,805	+6.171%
2026-04-16	9.1619	9.1905	9.0476	9.1905	-0.309%	25,110	+8.482%
2026-04-15	9.1524	9.2667	9.1048	9.2190	+0.414%	14,319	+8.146%
2026-04-14	9.1714	9.3238	9.1145	9.1810	-0.412%	21,533	+8.594%
2026-04-13	9.1429	9.2190	9.0667	9.2190	+1.361%	13,248	+8.146%
2026-04-10	9.1810	9.2095	9.0952	9.0952	-1.547%	16,671	+9.618%
2026-04-09	9.1333	9.2381	9.0524	9.2381	0.000%	31,803	+7.923%
2026-04-08	9.2000	9.3333	9.1667	9.2381	+1.998%	72,181	+7.923%
2026-04-07	9.1429	9.2417	8.8571	9.0571	-0.938%	74,692	+10.079%
2026-04-06	9.0667	9.3142	9.0286	9.1429	+0.630%	53,421	+9.046%
2026-04-02	8.9524	9.1048	8.8857	9.0857	+0.846%	39,184	+9.733%
2026-04-01	8.9810	9.1238	8.9524	9.0095	-0.212%	20,572	+10.661%
2026-03-31	9.0476	9.0476	8.8571	9.0286	-0.105%	38,182	+10.427%
2026-03-30	8.8667	9.0381	8.8571	9.0381	+2.706%	48,385	+10.311%
2026-03-27	8.7714	8.8381	8.5905	8.8000	+0.326%	16,012	+13.295%
2026-03-26	8.6095	8.8190	8.6095	8.7714	+0.987%	27,752	+13.665%
2026-03-25	8.9238	8.9238	8.6382	8.6857	-1.299%	39,477	+14.786%
2026-03-24	8.7714	8.9429	8.7524	8.8000	-0.964%	31,040	+13.295%
2026-03-23	9.1905	9.2952	8.6571	8.8857	-1.583%	91,613	+12.203%
2026-03-20	8.8667	9.0286	8.6952	9.0286	+1.500%	165,293	+10.427%
2026-03-19	8.8095	9.1466	8.8000	8.8952	+0.214%	43,151	+12.083%
2026-03-18	9.1429	9.1429	8.8762	8.8762	-2.917%	33,697	+12.323%
2026-03-17	8.8286	9.1920	8.7239	9.1429	+4.121%	41,421	+9.046%
2026-03-16	8.2190	8.8000	8.0000	8.7810	+7.964%	126,756	+13.541%
2026-03-13	8.2571	8.2952	8.0714	8.1333	-1.499%	38,053	+22.582%
2026-03-12	8.2476	8.3429	8.2000	8.2571	-0.574%	36,251	+20.745%
2026-03-11	8.2476	8.3571	8.2476	8.3048	+0.810%	16,047	+20.051%
2026-03-10	8.4762	8.5429	8.2095	8.2381	-3.136%	27,680	+21.023%
2026-03-09	8.4952	8.6857	8.3286	8.5048	-0.777%	22,179	+17.228%
2026-03-06	8.5333	8.6714	8.3619	8.5714	-1.693%	53,047	+16.317%
2026-03-05	8.7619	8.8095	8.6190	8.7190	-1.771%	9,129	+14.348%
2026-03-04	8.9905	9.0381	8.8476	8.8762	-0.427%	32,093	+12.323%
2026-03-03	8.6286	8.9714	8.6286	8.9143	+0.971%	23,628	+11.843%
2026-03-02	8.5524	8.9619	8.4286	8.8286	+2.318%	54,362	+12.928%
2026-02-27	8.6857	8.7952	8.6095	8.6286	-1.628%	25,785	+15.546%
2026-02-26	8.7238	8.8286	8.6333	8.7714	+1.432%	30,240	+13.665%
2026-02-25	8.3762	8.7143	8.3667	8.6476	+4.009%	84,471	+15.292%
2026-02-24	8.3333	8.3905	8.2952	8.3143	+0.230%	8,381	+19.914%
2026-02-23	8.3238	8.4095	8.2952	8.2952	-2.135%	42,351	+20.190%
2026-02-20	8.4476	8.5381	8.3333	8.4762	+0.339%	26,173	+17.623%
2026-02-19	8.5810	8.5810	8.3857	8.4476	-1.444%	20,586	+18.022%
2026-02-18	8.6000	8.8095	8.4286	8.5714	-1.316%	31,224	+16.317%
2026-02-17	8.6190	8.8857	8.6190	8.6857	-0.870%	13,076	+14.786%
2026-02-13	8.8381	8.8762	8.6667	8.7619	-1.499%	24,499	+13.788%
2026-02-12	9.0381	9.0476	8.7623	8.8952	-0.108%	103,984	+12.083%
2026-02-11	8.6667	9.0286	8.3790	8.9048	+3.890%	52,714	+11.962%
2026-02-10	8.4952	8.6333	8.4571	8.5714	0.000%	21,646	+16.317%
2026-02-09	8.5048	8.6286	8.4619	8.5714	+0.897%	13,766	+16.317%
2026-02-06	8.4571	8.6333	8.2857	8.4952	+1.943%	63,224	+17.360%
2026-02-05	8.3277	8.4524	8.3238	8.3333	-1.464%	18,122	+19.640%
2026-02-04	8.4762	8.4762	8.2952	8.4571	+0.338%	25,305	+17.889%
2026-02-03	8.4286	8.4667	8.2571	8.4286	-0.673%	17,478	+18.288%
2026-02-02	8.4000	8.4952	8.3714	8.4857	+1.020%	54,164	+17.492%
2026-01-30	8.2762	8.4429	8.2095	8.4000	0.000%	33,969	+18.690%
2026-01-29	8.4381	8.6125	8.2238	8.4000	+3.400%	16,058	+18.690%
2026-01-28	8.3905	8.4381	8.1048	8.1238	-4.158%	71,986	+22.726%
2026-01-27	8.4000	8.7256	8.3905	8.4762	+1.021%	12,140	+17.623%
2026-01-26	8.4857	8.4952	8.3810	8.3905	-0.339%	24,025	+18.825%
2026-01-23	8.4571	8.5524	8.3905	8.4190	-0.897%	28,400	+18.423%
2026-01-22	8.8095	8.8381	8.4952	8.4952	-3.255%	23,896	+17.360%
2026-01-21	8.2762	8.7833	8.2762	8.7810	+5.978%	53,870	+13.541%
2026-01-20	8.3238	8.4643	8.2571	8.2857	-2.027%	16,911	+20.328%
2026-01-16	8.5905	8.5905	8.4571	8.4571	-1.553%	26,761	+17.889%
2026-01-15	8.5429	8.5905	8.5144	8.5905	+1.235%	15,862	+16.058%
2026-01-14	8.4186	8.5238	8.3991	8.4857	+2.414%	13,668	+17.492%
2026-01-13	8.4857	8.4857	8.2667	8.2857	-2.521%	13,746	+20.328%
2026-01-12	8.3905	8.5476	8.3905	8.5000	+0.847%	10,168	+17.294%
2026-01-09	8.1714	8.5524	8.1619	8.4286	+2.907%	30,926	+18.288%
2026-01-08	8.0857	8.3381	7.9810	8.1905	+0.703%	16,682	+21.726%
2026-01-07	8.3714	8.3714	8.0000	8.1333	-2.844%	39,619	+22.582%
2026-01-06	8.3143	8.4381	8.1714	8.3714	+0.687%	34,784	+19.096%
2026-01-05	8.2762	8.4827	8.2762	8.3143	+0.576%	25,955	+19.914%
2026-01-02	8.5905	8.6905	8.2048	8.2667	-3.663%	61,139	+20.604%
2025-12-31	8.6857	8.8095	8.4857	8.5810	-2.171%	57,472	+16.187%
2025-12-30	8.7905	8.8952	8.6571	8.7714	0.000%	25,645	+13.665%
2025-12-29	8.5714	8.7857	8.4952	8.7714	+1.208%	76,053	+13.665%
2025-12-26	8.7771	8.8762	8.5743	8.6667	+0.331%	11,352	+15.038%
2025-12-24	8.6429	8.8190	8.4571	8.6381	+1.002%	15,607	+15.419%
2025-12-23	8.5429	8.6810	8.3714	8.5524	-0.663%	21,509	+16.575%
2025-12-22	8.7524	8.8048	8.5238	8.6095	-2.165%	35,320	+15.802%
2025-12-19	8.7048	8.9714	8.5714	8.8000	+1.316%	185,541	+13.295%
2025-12-18	9.0095	9.0095	8.6857	8.6857	-3.082%	54,983	+14.786%
2025-12-17	8.8381	8.9905	8.7619	8.9619	+0.212%	26,346	+11.249%
2025-12-16	8.5681	9.0381	8.5681	8.9429	-0.476%	40,604	+11.485%
2025-12-15	8.4236	9.0381	8.4236	8.9857	+4.716%	31,712	+10.954%
2025-12-12	8.6190	8.7143	8.5333	8.5810	+0.446%	30,230	+16.187%
2025-12-11	8.4190	8.6952	8.2619	8.5429	+0.674%	61,730	+16.705%
2025-12-10	8.2095	8.5524	8.1143	8.4857	+3.967%	66,165	+17.492%
2025-12-09	8.1524	8.2000	8.1048	8.1619	+0.469%	31,969	+22.153%
2025-12-08	8.1143	8.2339	8.1048	8.1238	0.000%	24,983	+22.726%
2025-12-05	8.3150	8.3490	8.1238	8.1238	-2.403%	31,618	+22.726%
2025-12-04	8.3714	8.3714	8.2477	8.3238	-0.569%	15,169	+19.777%
2025-12-03	8.2762	8.4000	8.1619	8.3714	+1.150%	82,951	+19.096%
2025-12-02	8.1905	8.3333	8.1476	8.2762	+0.812%	21,620	+20.466%
2025-12-01	8.2000	8.2381	8.1144	8.2095	-0.232%	14,874	+21.445%
2025-11-28	8.3000	8.3000	8.1476	8.2286	-0.689%	14,991	+21.163%
2025-11-26	8.0952	8.3238	8.0762	8.2857	+1.280%	38,476	+20.328%
2025-11-25	7.8476	8.1905	7.7997	8.1810	+5.399%	29,636	+21.868%
2025-11-24	7.9429	7.9653	7.7049	7.7619	-2.279%	25,396	+28.448%
2025-11-21	7.5524	7.9905	7.3926	7.9429	+5.171%	34,289	+25.521%
2025-11-20	7.6286	7.8381	7.4619	7.5524	+0.891%	31,250	+32.011%
2025-11-19	7.4286	7.5429	7.3334	7.4857	+0.899%	26,509	+33.187%
2025-11-18	7.3810	7.5143	7.3810	7.4190	+0.386%	15,910	+34.385%
2025-11-17	7.7619	7.8476	7.3810	7.3905	-5.250%	47,025	+34.903%
2025-11-14	7.8382	7.9905	7.7049	7.8000	-0.967%	23,203	+27.821%
2025-11-13	7.6762	7.9524	7.6762	7.8762	+1.473%	15,280	+26.584%
2025-11-12	7.7919	7.8286	7.7190	7.7619	-0.367%	17,187	+28.448%
2025-11-11	7.7893	7.7905	7.6762	7.7905	+1.175%	6,011	+27.976%
2025-11-10	7.7143	7.7238	7.6095	7.7000	+1.443%	7,814	+29.481%
2025-11-07	7.6000	7.6571	7.5238	7.5905	-0.623%	24,488	+31.348%
2025-11-06	7.7143	7.8048	7.5333	7.6381	-1.110%	41,177	+30.530%
2025-11-05	7.6571	7.7524	7.6095	7.7238	+1.884%	20,629	+29.082%
2025-11-04	7.6190	7.7381	7.5429	7.5810	-1.728%	22,138	+31.513%
2025-11-03	7.6286	7.8381	7.5238	7.7143	+1.631%	38,175	+29.241%
2025-10-31	7.5810	7.7464	7.5430	7.5905	-0.623%	23,873	+31.348%
2025-10-30	7.6571	7.7524	7.6381	7.6381	-0.124%	12,283	+30.530%
2025-10-29	7.8857	7.9238	7.5905	7.6476	-2.785%	23,581	+30.368%
2025-10-28	7.8476	7.9809	7.8381	7.8667	-0.241%	25,879	+26.737%
2025-10-27	7.9619	8.1238	7.8667	7.8857	-0.481%	15,160	+26.431%
2025-10-24	7.9048	8.0290	7.7619	7.9238	+0.240%	22,583	+25.823%
2025-10-23	8.0190	8.0190	7.8476	7.9048	-0.359%	10,222	+26.126%
2025-10-22	7.7619	7.9429	7.6340	7.9333	+1.833%	33,327	+25.673%
2025-10-21	7.5810	7.8571	7.5333	7.7905	-0.607%	15,314	+27.976%
2025-10-20	7.6762	8.1048	7.6000	7.8381	+3.522%	44,920	+27.199%
2025-10-17	7.6571	7.8810	7.5238	7.5714	-1.487%	33,921	+31.680%
2025-10-16	7.9575	7.9575	7.6286	7.6857	-3.238%	20,202	+29.721%
2025-10-15	7.8762	8.0190	7.7238	7.9429	+0.969%	25,124	+25.521%
2025-10-14	7.5905	7.9524	7.5905	7.8667	+1.850%	20,802	+26.737%
2025-10-13	7.6762	7.8286	7.6340	7.7238	+2.269%	30,162	+29.082%
2025-10-10	7.7619	8.1381	7.5524	7.5524	-3.528%	46,499	+32.011%
2025-10-09	7.9143	8.1581	7.7905	7.8286	-2.026%	25,787	+27.354%
2025-10-08	8.3619	8.3619	7.9524	7.9905	+0.721%	27,066	+24.773%
2025-10-07	8.0000	8.2657	7.8952	7.9333	-1.654%	27,122	+25.673%
2025-10-06	8.3190	8.5333	8.0190	8.0667	-1.281%	29,592	+23.595%
2025-10-03	8.3143	8.3333	8.1429	8.1714	+0.116%	17,894	+22.011%
2025-10-02	8.1333	8.3560	7.9810	8.1619	+0.352%	23,149	+22.153%
2025-10-01	8.2571	8.2905	8.0667	8.1333	-1.499%	122,774	+22.582%
2025-09-30	8.1333	8.5333	8.0571	8.2571	+0.930%	34,186	+20.745%
2025-09-29	8.3333	8.3524	8.1714	8.1810	-1.941%	15,513	+21.868%
2025-09-26	8.4719	8.4719	8.3048	8.3429	+0.344%	15,948	+19.503%
2025-09-25	8.2952	8.4317	8.2952	8.3143	-1.132%	17,460	+19.914%
2025-09-24	8.3143	8.5333	8.3143	8.4095	+0.798%	25,191	+18.556%
2025-09-23	8.2571	8.3905	8.2571	8.3429	+0.575%	37,408	+19.503%
2025-09-22	8.3714	8.5238	8.2381	8.2952	-1.804%	29,309	+20.190%
2025-09-19	8.6571	8.6571	8.4095	8.4476	-2.420%	288,362	+18.022%
2025-09-18	8.6433	8.7333	8.5427	8.6571	+2.711%	47,834	+15.166%
2025-09-17	8.5619	8.6667	8.3810	8.4286	-0.784%	54,872	+18.288%
2025-09-16	8.1810	8.5952	8.1767	8.4952	+3.600%	52,790	+17.360%
2025-09-15	8.3238	8.4000	8.1857	8.2000	-0.807%	36,648	+21.585%
2025-09-12	8.2857	8.4476	8.1429	8.2667	0.000%	48,229	+20.604%
2025-09-11	7.9810	8.2857	7.9810	8.2667	+2.601%	34,655	+20.604%
2025-09-10	8.0571	8.2190	8.0381	8.0571	-0.821%	32,442	+23.742%
2025-09-09	8.1714	8.2381	8.0952	8.1238	-0.117%	33,824	+22.726%
2025-09-08	8.0952	8.2095	7.9790	8.1333	+1.425%	47,949	+22.582%
2025-09-05	7.9714	8.0762	7.8571	8.0190	+0.357%	44,502	+24.330%
2025-09-04	8.0000	8.1333	7.9143	7.9905	-0.119%	32,671	+24.773%
2025-09-03	8.2571	8.4700	7.9429	8.0000	-4.437%	49,998	+24.625%
2025-09-02	8.4381	8.6000	8.3048	8.3714	-2.333%	52,853	+19.096%
2025-08-29	8.3619	8.6190	8.3524	8.5714	+2.505%	83,080	+16.317%
2025-08-28	8.4762	8.5190	8.2143	8.3619	-0.113%	30,024	+19.231%
2025-08-27	8.2476	8.4524	8.2476	8.3714	+1.034%	31,467	+19.096%
2025-08-26	8.2952	8.4667	8.2429	8.2857	-0.115%	26,726	+20.328%
2025-08-25	8.5143	8.6762	8.2190	8.2952	-3.544%	32,973	+20.190%
2025-08-22	8.1200	8.6286	7.9144	8.6000	+8.143%	58,165	+15.930%
2025-08-21	8.0952	8.3886	7.9429	7.9524	-0.713%	18,321	+25.371%
2025-08-20	8.2810	8.2810	7.9762	8.0095	+0.119%	39,609	+24.477%
2025-08-19	8.0190	8.3162	7.9048	8.0000	-0.591%	24,287	+24.625%
2025-08-18	8.0952	8.2143	7.9239	8.0476	-0.237%	34,364	+23.888%
2025-08-15	8.8000	8.8000	7.8667	8.0667	-7.228%	130,991	+23.595%
2025-08-14	8.4998	8.8476	8.4998	8.6952	-1.828%	31,358	+14.661%
2025-08-13	8.9333	9.0381	8.8000	8.8571	+0.323%	49,564	+12.565%
2025-08-12	8.5905	8.8905	8.5810	8.8286	+3.691%	43,092	+12.928%
2025-08-11	8.4845	8.5238	8.2525	8.5143	+1.591%	48,315	+17.097%
2025-08-08	8.3714	8.5809	8.3562	8.3810	0.000%	16,435	+18.960%
2025-08-07	8.4857	8.5238	8.3049	8.3810	-1.123%	23,896	+18.960%
2025-08-06	8.4857	8.5905	8.4286	8.4762	-0.224%	25,430	+17.623%
2025-08-05	8.2762	8.5524	8.1810	8.4952	+3.240%	45,637	+17.360%
2025-08-04	8.0762	8.2571	8.0093	8.2286	+2.736%	30,341	+21.163%
2025-08-01	8.0000	8.0476	7.9143	8.0095	-0.826%	49,788	+24.477%
2025-07-31	7.9905	8.2929	7.9189	8.0762	+0.953%	42,941	+23.449%
2025-07-30	8.2190	8.3619	7.9143	8.0000	-2.665%	49,224	+24.625%
2025-07-29	8.3905	8.3979	8.1429	8.2190	-1.597%	31,450	+21.304%
2025-07-28	8.4571	8.4714	8.2381	8.3524	-1.127%	59,856	+19.367%
2025-07-25	8.4667	8.5190	8.3714	8.4476	-0.112%	28,218	+18.022%
2025-07-24	8.8094	8.8094	8.4381	8.4571	-2.095%	28,829	+17.889%
2025-07-23	8.3147	8.6714	8.3147	8.6381	+3.658%	54,591	+15.419%
2025-07-22	8.3333	8.4381	8.2952	8.3333	0.000%	40,847	+19.640%
2025-07-21	8.2667	8.3829	8.2514	8.3333	-0.115%	50,069	+19.640%
2025-07-18	8.5143	9.0667	8.3429	8.3429	-1.017%	36,947	+19.503%
2025-07-17	8.2597	8.4557	8.2597	8.4286	+1.491%	39,485	+18.288%
2025-07-16	8.3619	8.3762	8.2048	8.3048	-0.342%	36,787	+20.051%
2025-07-15	8.6381	8.6524	8.2952	8.3333	-3.740%	61,805	+19.640%
2025-07-14	8.8857	8.9238	8.5905	8.6571	-3.092%	41,030	+15.166%
2025-07-11	9.2095	9.3785	8.9048	8.9333	-1.115%	56,380	+11.605%
2025-07-10	9.1066	9.2744	9.0340	9.0340	-0.698%	64,066	+10.361%
2025-07-09	9.3696	9.4785	9.0250	9.0975	-2.715%	68,660	+9.591%
2025-07-08	9.2335	9.4150	9.1629	9.3514	+1.877%	81,647	+6.615%
2025-07-07	9.4331	9.4785	8.9660	9.1791	-2.786%	95,088	+8.616%
2025-07-03	9.3514	9.4694	9.2463	9.4422	+1.959%	40,867	+5.590%
2025-07-02	9.2517	9.5238	9.0794	9.2608	-0.196%	80,354	+7.658%
2025-07-01	8.8798	9.4694	8.8798	9.2790	+3.858%	127,058	+7.447%
2025-06-30	8.6712	8.9796	8.6258	8.9343	+4.014%	129,635	+11.592%
2025-06-27	8.6168	8.9070	8.4535	8.5895	+0.211%	2,032,598	+16.072%
2025-06-26	8.6803	8.7710	8.4989	8.5714	+0.639%	62,845	+16.317%
2025-06-25	8.8345	8.9729	8.5034	8.5170	-2.085%	77,805	+17.060%
2025-06-24	8.6530	8.7934	8.5351	8.6984	+0.947%	68,019	+14.619%
2025-06-23	8.8617	9.0340	8.5351	8.6168	-3.061%	99,431	+15.704%
2025-06-20	8.9230	8.9796	8.8254	8.8889	-0.608%	37,468	+12.162%
2025-06-18	8.6621	9.0159	8.6621	8.9433	+3.030%	58,652	+11.480%
2025-06-17	8.6168	8.8934	8.4808	8.6803	+0.525%	49,319	+14.858%
2025-06-16	9.0522	9.0885	8.6213	8.6350	-3.153%	78,410	+15.460%
2025-06-13	9.0703	9.1882	8.8980	8.9161	-2.287%	55,309	+11.820%
2025-06-12	9.0612	9.1610	8.9343	9.1248	+0.702%	87,503	+9.263%
2025-06-11	9.0537	9.1972	9.0250	9.0612	+0.099%	28,914	+10.030%
2025-06-10	9.0749	9.1498	8.9796	9.0522	+0.606%	40,214	+10.139%
2025-06-09	9.0885	9.1193	8.9977	8.9977	-1.196%	33,256	+10.806%
2025-06-06	9.0612	9.2154	8.9343	9.1066	+1.210%	60,700	+9.481%
2025-06-05	9.0068	9.0793	8.8481	8.9977	+1.120%	42,467	+10.806%
2025-06-04	8.9076	9.1882	8.8708	8.8980	-0.608%	40,418	+12.048%
2025-06-03	9.0725	9.2154	8.8889	8.9524	+0.203%	43,002	+11.367%
2025-06-02	9.0430	9.2880	8.8980	8.9343	-0.101%	46,849	+11.592%
2025-05-30	9.1701	9.2154	8.8345	8.9433	-2.376%	28,915	+11.480%
2025-05-29	9.0430	9.1791	8.9705	9.1610	+2.330%	32,652	+8.831%
2025-05-28	9.0068	9.0885	8.8934	8.9524	+0.203%	42,810	+11.367%
2025-05-27	8.9796	9.3243	8.8072	8.9343	+1.338%	78,124	+11.592%
2025-05-23	8.8708	8.9161	8.7438	8.8163	-0.817%	20,925	+13.086%
2025-05-22	8.9070	9.9773	8.7619	8.8889	-0.203%	49,942	+12.162%
2025-05-21	9.2653	9.2653	8.8345	8.9070	-5.121%	93,377	+11.934%
2025-05-20	9.4150	9.8685	9.3877	9.3877	-0.290%	26,212	+6.203%
2025-05-19	9.1519	9.5601	9.1519	9.4150	+1.765%	27,429	+5.895%
2025-05-16	9.4694	9.7143	9.2109	9.2517	-3.409%	37,171	+7.764%
2025-05-15	9.6508	9.8512	9.4105	9.5782	-0.472%	34,979	+4.091%
2025-05-14	9.4059	9.7233	9.3288	9.6236	+2.412%	31,648	+3.599%
2025-05-13	9.2517	9.5873	9.2517	9.3969	+0.976%	13,702	+6.099%
2025-05-12	9.6846	9.6846	9.2790	9.3061	+0.098%	22,794	+7.134%
2025-05-09	9.3877	9.4694	9.0975	9.2970	-0.966%	28,480	+7.239%
2025-05-08	9.1066	9.4785	9.0522	9.3877	+3.499%	24,437	+6.203%
2025-05-07	9.0703	9.1610	8.9570	9.0703	-1.283%	30,083	+9.919%
2025-05-06	9.2154	9.5647	9.1701	9.1882	-0.979%	31,931	+8.509%
2025-05-05	9.6599	9.9048	9.2608	9.2790	-3.853%	34,245	+7.447%
2025-05-02	9.2790	9.6599	9.1474	9.6508	+4.519%	25,044	+3.307%
2025-05-01	9.2970	9.5238	9.2335	9.2335	-0.587%	24,292	+7.976%
2025-04-30	9.0340	9.2880	8.9161	9.2880	+1.587%	36,909	+7.343%
2025-04-29	9.0430	9.2335	9.0430	9.1429	+0.100%	39,240	+9.046%
2025-04-28	8.8435	9.1429	8.7936	9.1338	+2.755%	40,906	+9.155%
2025-04-25	8.8708	9.0975	8.7438	8.8889	+0.204%	19,166	+12.162%
2025-04-24	8.7256	8.8980	8.7166	8.8708	+2.195%	28,432	+12.391%
2025-04-23	8.7891	9.0703	8.5805	8.6803	+1.003%	52,725	+14.858%
2025-04-22	8.4082	8.8708	8.4082	8.5941	+3.665%	37,948	+16.010%
2025-04-21	8.0816	8.4263	8.0816	8.2903	+2.009%	67,910	+20.261%
2025-04-17	8.2903	8.3583	8.0816	8.1270	-1.646%	43,926	+22.677%
2025-04-16	8.3810	8.4353	8.1995	8.2630	-1.408%	32,461	+20.658%
2025-04-15	8.3266	8.5987	8.2721	8.3810	+0.874%	33,116	+18.960%
2025-04-14	8.4082	8.6258	8.1995	8.3084	0.000%	38,326	+19.999%
2025-04-11	8.3900	8.4716	8.0907	8.3084	-0.326%	53,113	+19.999%
2025-04-10	8.6168	8.7171	8.1315	8.3356	-4.569%	40,096	+19.607%
2025-04-09	8.1905	8.8254	8.0876	8.7347	+5.941%	70,628	+14.142%
2025-04-08	8.4808	8.5461	8.0000	8.2449	-1.302%	79,523	+20.923%
2025-04-07	7.8186	8.6530	6.9750	8.3537	-3.862%	139,632	+19.348%
2025-04-04	9.0885	9.2245	8.6258	8.6893	-7.126%	70,315	+14.739%
2025-04-03	9.9591	9.9591	9.2608	9.3560	-9.119%	76,708	+6.563%
2025-04-02	10.0862	10.4036	10.0680	10.2948	+1.339%	36,913	-3.155%
2025-04-01	10.9660	10.9660	10.0317	10.1588	-7.437%	62,212	-1.858%
2025-03-31	10.6576	11.1837	10.4417	10.9750	-0.412%	80,783	-9.157%
2025-03-28	11.3470	11.4150	10.8934	11.0204	-3.648%	32,299	-9.531%
2025-03-27	11.5374	11.5555	11.3379	11.4376	-1.176%	45,927	-12.831%
2025-03-26	11.4376	11.6553	11.4376	11.5737	+0.473%	19,158	-13.856%
2025-03-25	11.4195	11.5737	11.4195	11.5192	+0.713%	28,436	-13.449%
2025-03-24	11.6281	11.7460	11.3288	11.4376	-1.638%	36,032	-12.831%
2025-03-21	11.5918	11.7914	11.4785	11.6281	-0.467%	38,182	-14.259%
2025-03-20	11.3016	11.6826	11.3016	11.6826	+2.142%	26,664	-14.659%
2025-03-19	11.2381	11.4670	11.2381	11.4376	+1.775%	27,540	-12.831%
2025-03-18	11.0204	11.2653	10.9977	11.2381	+0.979%	23,982	-11.284%
2025-03-17	10.9570	11.3197	10.9570	11.1292	+0.739%	33,079	-10.416%
2025-03-14	11.0295	11.1383	10.8844	11.0476	+0.164%	16,449	-9.754%
2025-03-13	11.0476	11.2018	10.9070	11.0295	-1.058%	40,411	-9.606%
2025-03-12	10.9841	11.1928	10.8844	11.1474	+1.738%	34,232	-10.562%
2025-03-11	10.8844	11.0295	10.8028	10.9570	+0.084%	40,408	-9.008%
2025-03-10	11.1746	11.2381	10.9478	10.9478	-3.131%	44,419	-8.931%
2025-03-07	11.1746	11.4286	10.9977	11.3016	+0.161%	34,733	-11.782%
2025-03-06	11.3009	11.3197	10.8934	11.2834	-0.639%	38,263	-11.640%
2025-03-05	11.1655	11.5465	10.8844	11.3560	+1.623%	28,232	-12.205%
2025-03-04	11.5102	11.5102	11.0430	11.1746	-3.221%	50,438	-10.780%
2025-03-03	11.4921	11.8368	11.4921	11.5465	+0.553%	63,153	-13.653%
2025-02-28	11.4013	11.5918	11.4013	11.4830	+0.317%	18,945	-13.176%
2025-02-27	11.7551	11.7551	11.4467	11.4467	-2.171%	16,237	-12.901%
2025-02-26	11.6010	11.7189	11.2471	11.7007	+1.815%	59,725	-14.791%
2025-02-25	11.3107	11.6190	11.1202	11.4921	+1.279%	96,319	-13.245%
2025-02-24	11.7189	11.8368	11.3107	11.3470	-3.097%	91,719	-12.135%
2025-02-21	11.9910	11.9910	11.7097	11.7097	-2.123%	31,217	-14.857%
2025-02-20	11.9456	12.1089	11.7745	11.9637	-0.827%	47,705	-16.665%
2025-02-19	11.9274	12.1089	11.6734	12.0635	+0.834%	26,624	-17.354%
2025-02-18	11.9456	12.1034	11.7842	11.9637	+0.152%	71,399	-16.665%
2025-02-14	11.9728	12.0181	11.8639	11.9456	+0.611%	34,545	-16.538%
2025-02-13	11.7279	12.0000	11.6371	11.8730	+1.395%	29,202	-16.028%
2025-02-12	11.7732	11.8276	11.6145	11.7097	-0.155%	30,153	-14.857%
2025-02-11	11.9728	11.9728	11.7189	11.7279	-1.598%	25,502	-14.989%
2025-02-10	11.8885	11.9910	11.8730	11.9184	+0.076%	25,384	-16.348%
2025-02-07	12.2086	12.2086	11.8458	11.9093	-2.452%	29,338	-16.284%
2025-02-06	11.6553	12.2176	11.5238	12.2086	+5.074%	52,325	-18.336%
2025-02-05	11.5828	11.6463	11.4376	11.6190	+0.313%	35,907	-14.192%
2025-02-04	11.4275	11.5918	11.3079	11.5828	+3.151%	22,035	-13.924%
2025-02-03	11.0476	11.3379	11.0204	11.2290	+0.080%	22,531	-11.212%
2025-01-31	11.1202	11.2744	11.0757	11.2200	+0.816%	34,784	-11.141%
2025-01-30	11.0567	11.5647	11.0567	11.1292	-2.542%	33,030	-10.416%
2025-01-29	11.4739	11.7369	11.2653	11.4195	-1.870%	47,219	-12.693%
2025-01-28	11.2834	11.7189	11.2834	11.6371	+2.557%	34,875	-14.326%
2025-01-27	11.2109	11.6734	11.2109	11.3470	-1.959%	37,445	-12.135%
2025-01-24	11.3379	11.5918	11.3379	11.5737	+0.158%	37,349	-13.856%