Dark

PFS
Provident Financial Services, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

24.65USD-1.439%(-0.36)570,848

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 8:19:30 AM EDT

24.79USD-0.880%(-0.22)0

After-hours

Aug 12, 2026 4:10:30 PM EDT

24.88USD+0.040%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	24.6900	24.8900	24.6100	24.6400	-1.479%	570,848	0.000%
2026-08-13	25.0900	25.1800	24.8700	25.0100	+0.523%	734,222	-1.479%
2026-08-12	24.9300	24.9600	24.7300	24.8800	+0.566%	849,734	-0.965%
2026-08-11	24.4400	24.7500	24.3050	24.7400	+1.643%	603,855	-0.404%
2026-08-10	24.3600	24.6100	24.1600	24.3400	-0.491%	860,599	+1.233%
2026-08-07	24.6700	24.7300	24.4500	24.4600	-1.172%	760,698	+0.736%
2026-08-06	25.3300	25.3300	24.7200	24.7500	-1.434%	968,965	-0.444%
2026-08-05	25.3500	25.3500	25.0550	25.1100	-0.672%	899,054	-1.872%
2026-08-04	25.1800	25.4900	25.0400	25.2800	+0.397%	1,257,556	-2.532%
2026-08-03	24.6700	25.2800	24.6700	25.1800	+2.026%	1,022,473	-2.145%
2026-07-31	25.2100	25.2300	24.4650	24.6800	-0.724%	1,458,873	-0.162%
2026-07-30	24.6500	25.4100	24.5000	24.8600	+3.282%	1,833,908	-0.885%
2026-07-29	24.0800	24.2900	23.9600	24.0700	-0.414%	1,254,013	+2.368%
2026-07-28	23.9600	24.2900	23.9600	24.1700	+1.299%	987,119	+1.945%
2026-07-27	24.0500	24.2100	23.8200	23.8600	-0.126%	840,183	+3.269%
2026-07-24	23.7900	24.1500	23.6950	23.8900	+0.547%	960,105	+3.139%
2026-07-23	23.7100	23.8250	23.5220	23.7600	-1.041%	1,580,345	+3.704%
2026-07-22	24.0000	24.0250	23.6700	24.0100	-0.125%	957,536	+2.624%
2026-07-21	23.9100	24.0500	23.6300	24.0400	+0.544%	1,026,414	+2.496%
2026-07-20	24.1800	24.3050	23.8300	23.9100	-0.665%	1,080,865	+3.053%
2026-07-17	24.3000	24.3200	23.8750	24.0700	-1.955%	1,043,607	+2.368%
2026-07-16	23.6900	24.5599	23.6900	24.5500	+3.937%	1,083,224	+0.367%
2026-07-15	23.5400	23.8250	23.4887	23.6200	+0.382%	855,611	+4.318%
2026-07-14	23.5400	23.6600	23.3500	23.5300	+0.085%	701,531	+4.717%
2026-07-13	23.6200	23.6600	23.4110	23.5100	-0.085%	762,677	+4.806%
2026-07-10	23.4700	23.7350	23.4000	23.5300	+0.685%	981,344	+4.717%
2026-07-09	23.1100	23.5000	22.9900	23.3700	+1.653%	774,223	+5.434%
2026-07-08	23.4100	23.4100	22.8500	22.9900	-2.378%	1,044,010	+7.177%
2026-07-07	23.9000	23.9200	23.5300	23.5500	-0.254%	958,384	+4.628%
2026-07-06	23.5000	23.7300	23.4000	23.6100	+0.297%	603,893	+4.363%
2026-07-02	24.1100	24.2400	23.4477	23.5400	-1.794%	951,607	+4.673%
2026-07-01	23.5650	24.2350	23.5650	23.9700	+1.396%	1,171,180	+2.795%
2026-06-30	23.4500	23.6700	23.3201	23.6400	+0.681%	855,563	+4.230%
2026-06-29	23.6100	23.6100	23.2300	23.4800	-0.677%	1,120,149	+4.940%
2026-06-26	23.7300	23.7700	23.4500	23.6400	+0.085%	2,792,804	+4.230%
2026-06-25	23.4000	23.7200	23.2300	23.6200	+1.070%	1,005,158	+4.318%
2026-06-24	23.5000	23.6600	23.2650	23.3700	-0.043%	1,316,636	+5.434%
2026-06-23	23.0400	23.4200	22.8750	23.3800	+1.608%	1,069,094	+5.389%
2026-06-22	22.7200	23.1200	22.6350	23.0100	+1.276%	844,818	+7.084%
2026-06-18	22.7600	22.9450	22.6100	22.7200	+0.487%	2,218,390	+8.451%
2026-06-17	22.9600	23.2840	22.3600	22.6100	-2.333%	1,589,655	+8.978%
2026-06-16	23.2500	23.4300	22.9800	23.1500	+0.260%	1,440,725	+6.436%
2026-06-15	23.6200	23.7600	23.0300	23.0900	-1.828%	792,933	+6.713%
2026-06-12	23.4300	23.6000	23.3800	23.5200	+1.161%	760,449	+4.762%
2026-06-11	23.2700	23.3800	22.9800	23.2500	+0.562%	760,676	+5.978%
2026-06-10	23.1700	23.3500	23.0200	23.1200	+0.697%	781,767	+6.574%
2026-06-09	22.8100	23.4200	22.7700	22.9600	+1.324%	878,948	+7.317%
2026-06-08	22.4300	22.8700	22.4300	22.6600	+0.711%	827,008	+8.738%
2026-06-05	22.3900	22.6600	22.2950	22.5000	+0.716%	613,153	+9.511%
2026-06-04	21.7900	22.3800	21.7900	22.3400	+3.714%	764,437	+10.295%
2026-06-03	22.1200	22.1200	21.5050	21.5400	-3.191%	1,290,523	+14.392%
2026-06-02	21.8000	22.3500	21.7140	22.2500	+1.877%	849,731	+10.742%
2026-06-01	21.9900	22.1700	21.7600	21.8400	-1.577%	867,011	+12.821%
2026-05-29	22.1300	22.4550	22.0900	22.1900	+0.135%	1,199,228	+11.041%
2026-05-28	22.1900	22.1900	21.9200	22.1600	-0.045%	890,906	+11.191%
2026-05-27	22.5000	22.5500	22.0600	22.1700	-1.159%	857,661	+11.141%
2026-05-26	22.1200	22.4600	22.0850	22.4300	+1.723%	942,611	+9.853%
2026-05-22	22.3000	22.3950	22.0300	22.0500	-1.121%	805,365	+11.746%
2026-05-21	21.9500	22.3100	21.8300	22.3000	+0.677%	1,070,418	+10.493%
2026-05-20	21.8200	22.3400	21.6325	22.1500	+2.074%	897,435	+11.242%
2026-05-19	21.5100	21.8007	21.4700	21.7000	-0.138%	562,919	+13.548%
2026-05-18	21.5400	21.8700	21.4300	21.7300	+1.258%	839,254	+13.392%
2026-05-15	21.7700	21.7800	21.3300	21.4600	-2.543%	948,837	+14.818%
2026-05-14	21.9900	22.2100	21.9250	22.0200	+1.195%	804,621	+11.898%
2026-05-13	21.9300	22.0300	21.7000	21.7600	-1.001%	965,885	+13.235%
2026-05-12	22.1100	22.1100	21.6200	21.9800	-0.498%	988,140	+12.102%
2026-05-11	22.5000	22.5300	21.9900	22.0900	-1.384%	1,019,267	+11.544%
2026-05-08	22.4800	22.5800	22.3600	22.4000	-0.356%	806,529	+10.000%
2026-05-07	22.7500	22.8000	22.4300	22.4800	-0.619%	929,482	+9.609%
2026-05-06	22.6400	22.8800	22.5800	22.6200	+0.444%	1,500,178	+8.930%
2026-05-05	22.3300	22.6600	22.3090	22.5200	+1.213%	694,819	+9.414%
2026-05-04	22.3500	22.5500	22.1300	22.2500	-0.581%	948,646	+10.742%
2026-05-01	22.6600	22.7075	22.2800	22.3800	-1.323%	1,329,920	+10.098%
2026-04-30	22.3300	22.8450	21.9400	22.6800	+1.160%	1,904,051	+8.642%
2026-04-29	22.9000	23.0700	22.4000	22.4200	-2.479%	1,115,158	+9.902%
2026-04-28	23.0100	23.1550	22.8750	22.9900	+0.789%	966,494	+7.177%
2026-04-27	22.3800	22.9450	21.7200	22.8100	+2.013%	1,039,527	+8.023%
2026-04-24	22.7200	22.7700	22.2900	22.3600	-1.714%	778,414	+10.197%
2026-04-23	22.5800	22.8000	22.3700	22.7500	+1.246%	851,075	+8.308%
2026-04-22	22.4600	22.6050	22.2200	22.4700	+0.447%	711,818	+9.657%
2026-04-21	22.8600	22.9200	22.2700	22.3700	-2.058%	929,636	+10.148%
2026-04-20	22.7500	23.0000	22.6950	22.8400	0.000%	747,941	+7.881%
2026-04-17	22.5400	23.0500	22.4400	22.8400	+2.698%	983,199	+7.881%
2026-04-16	22.2300	22.4200	22.1200	22.2400	-0.314%	904,985	+10.791%
2026-04-15	22.3200	22.4300	22.0600	22.3100	-0.090%	877,818	+10.444%
2026-04-14	22.2400	22.4250	21.9900	22.3300	+0.045%	953,107	+10.345%
2026-04-13	21.9700	22.3450	21.7300	22.3200	+1.224%	1,140,314	+10.394%
2026-04-10	22.3800	22.4800	21.9500	22.0500	-1.825%	802,757	+11.746%
2026-04-09	21.9800	22.6800	21.9150	22.4600	+1.813%	1,379,670	+9.706%
2026-04-08	22.1600	22.3950	22.0400	22.0600	+2.082%	1,229,427	+11.695%
2026-04-07	21.4000	21.7500	21.2800	21.6100	+0.605%	873,298	+14.021%
2026-04-06	21.1800	21.5100	21.0800	21.4800	+0.845%	597,590	+14.711%
2026-04-02	21.0100	21.3200	20.8850	21.3000	+0.094%	856,745	+15.681%
2026-04-01	21.1900	21.5300	21.1900	21.2800	+0.567%	588,944	+15.789%
2026-03-31	21.0800	21.2700	20.8200	21.1600	+1.731%	959,260	+16.446%
2026-03-30	20.7500	20.9450	20.6217	20.8000	+1.020%	893,495	+18.462%
2026-03-27	20.8000	20.8100	20.5000	20.5900	-1.577%	822,714	+19.670%
2026-03-26	20.7400	20.9650	20.6358	20.9200	+0.192%	721,351	+17.782%
2026-03-25	21.0900	21.1500	20.7600	20.8800	+0.192%	773,640	+18.008%
2026-03-24	20.4500	21.0200	20.3800	20.8400	+0.920%	906,287	+18.234%
2026-03-23	20.7600	21.1900	20.5300	20.6500	+1.774%	1,658,190	+19.322%
2026-03-20	20.3000	20.5000	20.0400	20.2900	+0.099%	2,219,396	+21.439%
2026-03-19	20.0300	20.4100	19.9100	20.2700	+0.695%	899,381	+21.559%
2026-03-18	20.3400	20.4400	20.0150	20.1300	-1.032%	1,223,106	+22.404%
2026-03-17	20.6600	20.6600	20.2000	20.3400	-0.147%	671,143	+21.141%
2026-03-16	20.6100	20.7500	20.3700	20.3700	+0.049%	799,532	+20.962%
2026-03-13	20.5400	20.6900	20.1700	20.3600	-0.196%	639,535	+21.022%
2026-03-12	20.4300	20.7300	19.9500	20.4000	-0.585%	773,456	+20.784%
2026-03-11	20.8100	20.9000	20.3550	20.5200	-1.865%	1,015,547	+20.078%
2026-03-10	20.8400	21.3900	20.6775	20.9100	+0.481%	1,126,563	+17.838%
2026-03-09	20.5200	21.0000	19.8850	20.8100	-0.526%	1,272,474	+18.405%
2026-03-06	20.6400	20.9600	20.3105	20.9200	-1.553%	1,106,955	+17.782%
2026-03-05	21.3200	21.4400	21.0100	21.2500	-1.392%	951,685	+15.953%
2026-03-04	21.5100	21.6850	21.3900	21.5500	+0.607%	710,565	+14.339%
2026-03-03	20.9000	21.5550	20.7000	21.4200	-0.372%	1,337,243	+15.033%
2026-03-02	20.6600	21.5300	20.4700	21.5000	+2.186%	1,630,354	+14.605%
2026-02-27	21.7400	21.8900	20.8600	21.0400	-5.011%	1,042,087	+17.110%
2026-02-26	22.0200	22.3800	21.8400	22.1500	+1.095%	639,543	+11.242%
2026-02-25	21.5000	21.9600	21.5000	21.9100	+0.046%	660,488	+12.460%
2026-02-24	21.9600	22.1400	21.8050	21.9000	-0.137%	577,562	+12.511%
2026-02-23	23.0300	23.1200	21.6500	21.9300	-4.983%	839,322	+12.358%
2026-02-20	22.9800	23.1200	22.6200	23.0800	+0.566%	931,029	+6.759%
2026-02-19	22.8600	23.0400	22.7400	22.9500	-0.087%	596,675	+7.364%
2026-02-18	23.0800	23.4100	22.7900	22.9700	-0.477%	581,565	+7.270%
2026-02-17	23.0200	23.2500	22.8700	23.0800	+0.523%	558,302	+6.759%
2026-02-13	22.7400	23.0950	22.5000	22.9600	-0.087%	403,834	+7.317%
2026-02-12	23.4800	23.6100	22.5800	22.9800	-1.161%	653,113	+7.224%
2026-02-11	23.2600	23.6600	23.0400	23.2500	-0.641%	644,108	+5.978%
2026-02-10	23.6800	23.8800	23.2050	23.4000	-1.057%	882,969	+5.299%
2026-02-09	23.7300	23.9789	23.2700	23.6500	-0.588%	541,596	+4.186%
2026-02-06	23.6500	23.9700	23.5100	23.7900	+0.976%	1,780,756	+3.573%
2026-02-05	23.2850	23.6500	23.2450	23.5600	+1.116%	983,159	+4.584%
2026-02-04	23.2400	23.7100	22.9100	23.3000	+1.393%	986,082	+5.751%
2026-02-03	22.7200	23.3550	22.3900	22.9800	+1.233%	1,056,322	+7.224%
2026-02-02	22.1400	22.9700	22.0300	22.7000	+2.529%	1,067,993	+8.546%
2026-01-30	22.2100	22.3500	21.9200	22.1400	-0.360%	1,582,223	+11.292%
2026-01-29	22.1500	22.3700	21.7000	22.2200	0.000%	1,567,119	+10.891%
2026-01-28	21.4300	22.4600	21.2400	22.2200	+6.673%	1,746,402	+10.891%
2026-01-27	20.8600	21.1200	20.7300	20.8300	+1.166%	1,079,951	+18.291%
2026-01-26	20.5900	20.7600	20.2840	20.5900	0.000%	641,842	+19.670%
2026-01-23	21.1800	21.2800	20.4800	20.5900	-3.379%	778,421	+19.670%
2026-01-22	21.1800	21.7100	21.1800	21.3100	+0.566%	994,464	+15.626%
2026-01-21	20.0300	21.2000	19.9350	21.1900	+6.697%	1,439,944	+16.281%
2026-01-20	19.8200	20.0600	19.8000	19.8600	-1.439%	929,564	+24.068%
2026-01-16	20.2000	20.3200	20.0800	20.1500	-0.690%	1,006,902	+22.283%
2026-01-15	19.8300	20.3555	19.8300	20.2900	+2.217%	751,420	+21.439%
2026-01-14	19.5300	19.8950	19.4600	19.8500	+0.608%	838,668	+24.131%
2026-01-13	19.8700	19.8700	19.5950	19.7300	-0.101%	672,952	+24.886%
2026-01-12	19.8700	19.9900	19.7150	19.7500	-1.692%	747,533	+24.759%
2026-01-09	20.4100	20.5700	20.0000	20.0900	-1.423%	685,122	+22.648%
2026-01-08	19.9100	20.5400	19.8600	20.3800	+1.798%	918,494	+20.903%
2026-01-07	20.0900	20.1300	19.7700	20.0200	-0.744%	769,592	+23.077%
2026-01-06	20.0400	20.2750	19.9400	20.1700	+0.099%	724,777	+22.162%
2026-01-05	19.6600	20.5000	19.6600	20.1500	+2.025%	1,183,170	+22.283%
2026-01-02	19.7400	19.8684	19.4650	19.7500	0.000%	756,433	+24.759%
2025-12-31	19.9300	19.9600	19.6650	19.7500	-0.704%	593,113	+24.759%
2025-12-30	20.2500	20.2500	19.8700	19.8900	-1.778%	456,790	+23.881%
2025-12-29	20.3900	20.4600	20.1901	20.2500	-0.540%	513,881	+21.679%
2025-12-26	20.4900	20.4900	20.2500	20.3600	-0.634%	397,199	+21.022%
2025-12-24	20.4000	20.5025	20.3700	20.4900	+0.196%	325,554	+20.254%
2025-12-23	20.6800	20.7550	20.4200	20.4500	-1.208%	503,905	+20.489%
2025-12-22	20.9200	21.0800	20.6150	20.7000	-1.004%	579,639	+19.034%
2025-12-19	21.0900	21.2200	20.7400	20.9100	-1.321%	1,637,510	+17.838%
2025-12-18	21.1000	21.2500	20.9400	21.1900	+1.242%	913,785	+16.281%
2025-12-17	20.8000	21.1550	20.5700	20.9300	+0.432%	948,184	+17.726%
2025-12-16	21.1600	21.1900	20.7800	20.8400	-0.998%	900,718	+18.234%
2025-12-15	21.2500	21.2900	20.9700	21.0500	+0.143%	1,546,039	+17.055%
2025-12-12	20.9500	21.0200	20.7300	21.0200	+0.815%	1,180,950	+17.222%
2025-12-11	20.6700	21.0900	20.5100	20.8500	+0.822%	1,081,044	+18.177%
2025-12-10	20.1400	21.0010	20.1400	20.6800	+2.326%	1,584,599	+19.149%
2025-12-09	20.0300	20.3450	20.0200	20.2100	+1.000%	633,287	+21.920%
2025-12-08	20.1600	20.3100	19.9950	20.0100	-0.050%	704,539	+23.138%
2025-12-05	19.9600	20.1100	19.9000	20.0200	-0.050%	739,335	+23.077%
2025-12-04	19.9700	20.1300	19.9000	20.0300	+0.351%	459,216	+23.015%
2025-12-03	19.5100	19.9600	19.5100	19.9600	+2.517%	655,250	+23.447%
2025-12-02	19.5700	19.5950	19.3500	19.4700	+0.206%	1,260,976	+26.554%
2025-12-01	19.1300	19.4800	19.1150	19.4300	+1.303%	705,963	+26.814%
2025-11-28	19.2500	19.3799	19.0850	19.1800	-0.364%	543,891	+28.467%
2025-11-26	19.3800	19.5150	19.2500	19.2500	-1.028%	1,422,553	+28.000%
2025-11-25	18.9900	19.6550	18.8450	19.4500	+3.513%	1,599,330	+26.684%
2025-11-24	18.8400	18.9200	18.6050	18.7900	-0.477%	1,494,554	+31.134%
2025-11-21	18.2000	19.0150	18.1550	18.8800	+4.540%	990,389	+30.508%
2025-11-20	18.3400	18.5750	18.0600	18.0600	-0.386%	761,991	+36.434%
2025-11-19	18.0600	18.2300	17.9300	18.1300	+0.666%	700,852	+35.907%
2025-11-18	17.7200	18.1000	17.7200	18.0100	+1.351%	697,964	+36.813%
2025-11-17	18.4800	18.5450	17.7050	17.7700	-4.153%	892,881	+38.661%
2025-11-14	18.5100	18.5800	18.1500	18.5400	-1.120%	576,815	+32.902%
2025-11-13	18.7500	19.0300	18.6150	18.7500	-0.213%	948,158	+31.413%
2025-11-12	18.9400	19.2400	18.7900	18.7900	-0.371%	812,369	+31.134%
2025-11-11	18.6600	19.0300	18.5900	18.8600	+1.289%	724,826	+30.647%
2025-11-10	18.7100	18.8400	18.5400	18.6200	-0.268%	773,887	+32.331%
2025-11-07	18.2300	18.6900	18.1475	18.6700	+2.022%	628,386	+31.976%
2025-11-06	18.3500	18.4750	18.2400	18.3000	-1.028%	665,582	+34.645%
2025-11-05	18.2900	18.6800	18.2800	18.4900	+1.093%	795,222	+33.261%
2025-11-04	18.3200	18.4100	18.0700	18.2900	-0.813%	848,868	+34.718%
2025-11-03	18.2200	18.4400	17.9700	18.4400	+0.820%	669,639	+33.623%
2025-10-31	18.2900	18.4400	18.1400	18.2900	-1.082%	756,797	+34.718%
2025-10-30	18.2800	18.8250	18.0800	18.4900	-0.377%	932,014	+33.261%
2025-10-29	18.7200	19.0100	18.3200	18.5600	-1.851%	814,835	+32.759%
2025-10-28	18.9400	18.9600	18.6600	18.9100	-0.421%	470,224	+30.301%
2025-10-27	19.0400	19.1300	18.8400	18.9900	0.000%	461,037	+29.753%
2025-10-24	18.7900	19.0550	18.7400	18.9900	+2.538%	357,739	+29.753%
2025-10-23	18.7200	18.7400	18.3600	18.5200	-1.594%	486,216	+33.045%
2025-10-22	18.7900	18.9800	18.6600	18.8200	+0.749%	463,250	+30.925%
2025-10-21	18.5600	18.7800	18.3824	18.6800	+0.322%	464,194	+31.906%
2025-10-20	18.3600	18.6900	18.2000	18.6200	+1.972%	549,067	+32.331%
2025-10-17	18.0700	18.2900	17.8300	18.2600	+2.125%	789,218	+34.940%
2025-10-16	18.9400	19.0800	17.6900	17.8800	-6.534%	775,539	+37.808%
2025-10-15	19.5800	19.6165	18.9800	19.1300	-1.746%	539,932	+28.803%
2025-10-14	18.7500	19.6000	18.7500	19.4700	+3.070%	646,075	+26.554%
2025-10-13	18.8100	18.9550	18.5400	18.8900	+2.274%	598,052	+30.439%
2025-10-10	19.3300	19.4600	18.4250	18.4700	-3.952%	670,386	+33.406%
2025-10-09	19.3600	19.3750	19.0300	19.2300	-0.723%	385,531	+28.133%
2025-10-08	19.7300	19.7500	19.3250	19.3700	-1.425%	471,460	+27.207%
2025-10-07	20.0700	20.2300	19.5800	19.6500	-1.897%	770,774	+25.394%
2025-10-06	19.8400	20.2900	19.7200	20.0300	+1.727%	711,432	+23.015%
2025-10-03	19.5700	19.8800	19.5550	19.6900	+1.078%	716,653	+25.140%
2025-10-02	19.2900	19.5500	19.2900	19.4800	+0.620%	575,141	+26.489%
2025-10-01	19.1800	19.3700	18.9700	19.3600	+0.415%	520,461	+27.273%
2025-09-30	19.3500	19.4700	19.0050	19.2800	-0.465%	524,575	+27.801%
2025-09-29	19.6200	19.6300	19.2800	19.3700	-1.224%	743,773	+27.207%
2025-09-26	19.5600	19.7800	19.5100	19.6100	+0.358%	440,135	+25.650%
2025-09-25	19.5100	19.6300	19.4000	19.5400	-0.102%	383,517	+26.100%
2025-09-24	19.6100	19.8350	19.4900	19.5600	-0.357%	403,353	+25.971%
2025-09-23	19.7900	20.1200	19.6200	19.6300	-0.608%	603,936	+25.522%
2025-09-22	19.8100	19.9400	19.5500	19.7500	-0.754%	512,559	+24.759%
2025-09-19	20.3000	20.3000	19.7900	19.9000	-2.067%	1,984,581	+23.819%
2025-09-18	19.8200	20.3500	19.7400	20.3200	+2.990%	742,614	+21.260%
2025-09-17	19.6600	20.2800	19.6400	19.7300	+0.561%	787,836	+24.886%
2025-09-16	19.5800	19.7100	19.3600	19.6200	+0.255%	681,182	+25.586%
2025-09-15	19.8500	19.9500	19.5350	19.5700	-1.261%	423,363	+25.907%
2025-09-12	19.9100	20.0200	19.7600	19.8200	-0.900%	470,549	+24.319%
2025-09-11	19.8100	20.0500	19.7200	20.0000	+0.756%	484,117	+23.200%
2025-09-10	19.7500	19.9200	19.6600	19.8500	+0.506%	510,641	+24.131%
2025-09-09	19.8400	19.9400	19.6800	19.7500	-0.754%	547,246	+24.759%
2025-09-08	19.9800	20.0000	19.6800	19.9000	-0.500%	437,452	+23.819%
2025-09-05	20.1900	20.4200	19.8400	20.0000	-0.596%	343,021	+23.200%
2025-09-04	20.0200	20.1400	19.8200	20.1200	+1.360%	387,143	+22.465%
2025-09-03	19.7200	20.0900	19.7000	19.8500	+0.101%	534,169	+24.131%
2025-09-02	19.5600	19.8700	19.4600	19.8300	-0.050%	461,293	+24.256%
2025-08-29	19.9500	20.0900	19.7900	19.8400	-0.302%	514,426	+24.194%
2025-08-28	19.9700	19.9700	19.7700	19.9000	+0.151%	542,586	+23.819%
2025-08-27	19.7700	20.0400	19.7700	19.8700	-0.050%	418,384	+24.006%
2025-08-26	19.6300	20.0100	19.5500	19.8800	+0.914%	686,377	+23.944%
2025-08-25	19.6800	19.8200	19.6600	19.7000	-0.304%	498,406	+25.076%
2025-08-22	18.9200	19.8650	18.8500	19.7600	+5.106%	822,808	+24.696%
2025-08-21	18.7300	18.9200	18.7100	18.8000	-0.476%	365,462	+31.064%
2025-08-20	18.8200	18.9150	18.7300	18.8900	+0.693%	461,788	+30.439%
2025-08-19	18.6900	18.9000	18.6250	18.7600	+0.482%	345,905	+31.343%
2025-08-18	18.7000	18.9100	18.5600	18.6700	-0.480%	422,781	+31.976%
2025-08-15	19.1100	19.1100	18.7600	18.7600	-2.647%	720,510	+31.343%
2025-08-14	19.0200	19.2800	18.9000	19.2700	-0.207%	835,277	+27.867%
2025-08-13	19.0700	19.3800	18.9300	19.3100	+2.604%	621,178	+27.602%
2025-08-12	18.3100	18.9000	18.2750	18.8200	+3.863%	624,859	+30.925%
2025-08-11	18.2500	18.3250	18.0000	18.1200	-0.440%	554,952	+35.982%
2025-08-08	18.0700	18.3000	17.8600	18.2000	+1.676%	472,729	+35.385%
2025-08-07	18.2400	18.2550	17.8000	17.9000	-0.886%	469,277	+37.654%
2025-08-06	18.2300	18.2979	18.0500	18.0600	-0.987%	544,664	+36.434%
2025-08-05	18.2200	18.3100	17.9800	18.2400	+0.496%	881,418	+35.088%
2025-08-04	18.0600	18.2150	17.9500	18.1500	+0.721%	528,299	+35.758%
2025-08-01	17.8800	18.1000	17.6100	18.0200	-1.098%	722,850	+36.737%
2025-07-31	18.2900	18.4300	18.1400	18.2200	-1.247%	690,307	+35.236%
2025-07-30	19.0100	19.1200	18.3000	18.4500	-2.741%	523,241	+33.550%
2025-07-29	19.4800	19.4800	18.9200	18.9700	-1.608%	493,683	+29.889%
2025-07-28	19.0700	19.4300	18.9700	19.2800	+1.261%	725,923	+27.801%
2025-07-25	18.4800	19.1500	18.3800	19.0400	+3.760%	822,925	+29.412%
2025-07-24	18.6500	18.6500	18.0900	18.3500	+0.438%	766,500	+34.278%
2025-07-23	18.4900	18.5400	18.0900	18.2700	-0.218%	506,832	+34.866%
2025-07-22	18.3900	18.5800	18.3100	18.3100	-0.489%	666,707	+34.571%
2025-07-21	18.6400	18.8200	18.4000	18.4000	-1.235%	517,487	+33.913%
2025-07-18	18.7100	18.7800	18.4800	18.6300	+0.054%	717,004	+32.260%
2025-07-17	18.2900	18.7100	18.2900	18.6200	+1.582%	1,114,872	+32.331%
2025-07-16	18.3600	18.4100	17.9000	18.3300	+0.770%	682,219	+34.424%
2025-07-15	18.6200	18.7400	18.1700	18.1900	-3.142%	638,230	+35.459%
2025-07-14	18.4700	18.8100	18.4300	18.7800	+1.294%	497,940	+31.203%
2025-07-11	18.5900	18.7150	18.4500	18.5400	-1.330%	787,848	+32.902%
2025-07-10	18.6300	18.9263	18.5265	18.7900	+0.267%	483,630	+31.134%
2025-07-09	18.8000	18.9200	18.5600	18.7400	+0.053%	392,619	+31.483%
2025-07-08	18.6400	19.0250	18.6050	18.7300	+0.807%	456,734	+31.554%
2025-07-07	18.6500	18.9600	18.4966	18.5800	-1.485%	583,283	+32.616%
2025-07-03	18.6800	18.9300	18.4950	18.8600	+1.891%	358,201	+30.647%
2025-07-02	18.1900	18.5700	18.1100	18.5100	+2.322%	609,567	+33.117%
2025-07-01	17.4000	18.3400	17.4000	18.0900	+3.195%	728,176	+36.208%
2025-06-30	17.9000	17.9400	17.5200	17.5300	-1.016%	704,734	+40.559%
2025-06-27	17.9500	18.0035	17.5800	17.7100	-1.006%	1,659,336	+39.130%
2025-06-26	17.1000	17.9150	17.0300	17.8900	+5.858%	859,859	+37.731%
2025-06-25	17.0100	17.0350	16.7300	16.9000	-0.938%	1,120,790	+45.799%
2025-06-24	16.8600	17.1600	16.8450	17.0600	+2.156%	946,642	+44.431%
2025-06-23	16.1200	16.7400	16.1200	16.7000	+3.150%	552,291	+47.545%
2025-06-20	16.2500	16.3400	16.0800	16.1900	+0.310%	1,019,681	+52.193%
2025-06-18	15.9400	16.2700	15.9200	16.1400	+1.001%	752,834	+52.664%
2025-06-17	16.0600	16.2750	15.9600	15.9800	-1.601%	440,816	+54.193%
2025-06-16	16.6600	16.6600	16.1850	16.2400	-1.156%	483,098	+51.724%
2025-06-13	16.7000	16.8100	16.4010	16.4300	-2.953%	533,325	+49.970%
2025-06-12	16.9800	16.9850	16.7900	16.9300	-0.878%	415,876	+45.540%
2025-06-11	17.1900	17.2350	16.9500	17.0800	0.000%	642,205	+44.262%
2025-06-10	16.9100	17.2200	16.8209	17.0800	+1.245%	394,657	+44.262%
2025-06-09	16.8200	17.0400	16.6950	16.8700	+0.596%	876,256	+46.058%
2025-06-06	16.7900	16.8550	16.5700	16.7700	+1.636%	628,909	+46.929%
2025-06-05	16.5100	16.6200	16.3900	16.5000	-0.242%	478,189	+49.333%
2025-06-04	16.7400	16.8000	16.4500	16.5400	-1.371%	558,122	+48.972%
2025-06-03	16.3800	16.8100	16.2500	16.7700	+2.256%	436,454	+46.929%
2025-06-02	16.6100	16.6100	16.3000	16.4000	-1.796%	616,071	+50.244%
2025-05-30	16.7000	16.8200	16.5550	16.7000	-0.595%	571,769	+47.545%
2025-05-29	16.6600	16.8000	16.5250	16.8000	+1.266%	383,423	+46.667%
2025-05-28	16.8200	16.9200	16.5900	16.5900	-1.776%	363,183	+48.523%
2025-05-27	16.6600	16.9000	16.5000	16.8900	+2.364%	383,151	+45.885%
2025-05-23	16.3200	16.6150	16.3200	16.5000	-1.138%	459,157	+49.333%
2025-05-22	16.6700	17.0200	16.6200	16.6900	-0.536%	892,354	+47.633%
2025-05-21	17.0400	17.1800	16.7700	16.7800	-3.062%	593,682	+46.841%
2025-05-20	17.3400	17.4200	17.2550	17.3100	-0.231%	380,520	+42.345%
2025-05-19	17.2400	17.4000	17.2000	17.3500	-0.857%	447,429	+42.017%
2025-05-16	17.5900	17.5900	17.3422	17.5000	-2.016%	919,614	+40.800%
2025-05-15	17.7000	17.8990	17.6850	17.8600	+0.904%	415,631	+37.962%
2025-05-14	17.9100	17.9600	17.6900	17.7000	-1.557%	479,033	+39.209%
2025-05-13	17.9300	18.1000	17.7200	17.9800	+0.955%	580,900	+37.041%
2025-05-12	17.7300	18.0800	17.7300	17.8100	+4.091%	609,673	+38.349%
2025-05-09	17.2100	17.3300	17.1100	17.1100	-0.523%	754,451	+44.009%
2025-05-08	17.0000	17.3300	16.9300	17.2000	+2.381%	401,633	+43.256%
2025-05-07	16.9600	17.1000	16.7300	16.8000	0.000%	496,103	+46.667%
2025-05-06	16.7600	17.0200	16.7100	16.8000	-1.176%	401,934	+46.667%
2025-05-05	16.8600	17.1900	16.8450	17.0000	-0.527%	416,688	+44.941%
2025-05-02	16.9600	17.2550	16.7401	17.0900	+2.397%	562,861	+44.178%
2025-05-01	16.3900	16.8600	16.2650	16.6900	+1.955%	708,009	+47.633%
2025-04-30	16.3000	16.5600	16.1250	16.3700	-1.623%	624,874	+50.519%
2025-04-29	16.4500	16.6950	16.3950	16.6400	+0.665%	538,766	+48.077%
2025-04-28	16.4700	16.5750	16.2500	16.5300	-0.060%	619,416	+49.062%
2025-04-25	17.0500	17.0500	16.1000	16.5400	-2.014%	1,087,675	+48.972%
2025-04-24	16.2900	16.9100	16.1900	16.8800	+3.115%	1,066,015	+45.972%
2025-04-23	16.5000	16.7700	16.1900	16.3700	+2.249%	785,745	+50.519%
2025-04-22	15.7700	16.0550	15.4700	16.0100	+3.224%	621,301	+53.904%
2025-04-21	15.3200	15.5300	15.2500	15.5100	+0.129%	575,486	+58.865%
2025-04-17	15.2200	15.5700	15.1200	15.4900	+1.640%	1,286,712	+59.070%
2025-04-16	15.3100	15.5000	15.0400	15.2400	-0.717%	1,256,720	+61.680%
2025-04-15	15.0100	15.6000	15.0100	15.3500	+2.402%	913,548	+60.521%
2025-04-14	14.9300	15.1100	14.5200	14.9900	+2.042%	784,326	+64.376%
2025-04-11	14.7100	14.8050	14.3350	14.6900	-1.011%	875,455	+67.733%
2025-04-10	15.5200	15.5500	14.4700	14.8400	-6.667%	900,801	+66.038%
2025-04-09	14.7200	16.3400	14.5500	15.9000	+6.142%	1,406,497	+54.969%
2025-04-08	15.8500	15.8500	14.7400	14.9800	-2.155%	1,116,334	+64.486%
2025-04-07	14.9500	16.2400	14.8000	15.3100	-1.162%	1,221,758	+60.941%
2025-04-04	15.2400	15.5000	14.7200	15.4900	-3.248%	1,144,659	+59.070%
2025-04-03	16.6500	16.8700	15.9400	16.0100	-9.034%	969,995	+53.904%
2025-04-02	16.9500	17.6000	16.9500	17.6000	+2.385%	1,083,520	+40.000%
2025-04-01	16.9500	17.3400	16.9000	17.1900	+0.116%	961,110	+43.339%
2025-03-31	16.7900	17.1800	16.7900	17.1700	+0.586%	814,138	+43.506%
2025-03-28	17.3900	17.3900	16.9300	17.0700	-1.840%	326,103	+44.347%
2025-03-27	17.3500	17.4900	17.2000	17.3900	+0.288%	427,303	+41.691%
2025-03-26	17.5600	17.7400	17.2500	17.3400	-0.573%	401,597	+42.099%
2025-03-25	17.5000	17.6300	17.3800	17.4400	+0.288%	619,046	+41.284%
2025-03-24	17.2200	17.5050	17.0710	17.3900	+2.778%	562,154	+41.691%
2025-03-21	16.8700	17.0500	16.7200	16.9200	-0.295%	1,686,626	+45.626%
2025-03-20	16.9100	17.2850	16.9100	16.9700	-0.760%	570,064	+45.197%
2025-03-19	17.0100	17.3000	16.9300	17.1000	+0.529%	589,492	+44.094%
2025-03-18	16.9400	17.0800	16.7500	17.0100	-0.410%	688,379	+44.856%
2025-03-17	17.1500	17.2500	17.0500	17.0800	-0.408%	494,129	+44.262%
2025-03-14	16.8900	17.1600	16.7600	17.1500	+2.941%	544,614	+43.673%
2025-03-13	16.6800	16.8200	16.5800	16.6600	+0.301%	469,756	+47.899%
2025-03-12	16.5100	16.6700	16.3200	16.6100	+1.590%	640,155	+48.344%
2025-03-11	16.6200	16.6750	16.2000	16.3500	-0.729%	801,926	+50.703%
2025-03-10	16.8500	17.0300	16.4000	16.4700	-4.244%	680,822	+49.605%
2025-03-07	17.3100	17.4000	17.0200	17.2000	-0.750%	520,555	+43.256%
2025-03-06	17.4800	17.5800	17.1450	17.3300	-1.646%	495,629	+42.181%
2025-03-05	17.8200	17.9250	17.3850	17.6200	-0.788%	407,596	+39.841%
2025-03-04	18.0000	18.1750	17.6550	17.7600	-2.471%	666,364	+38.739%
2025-03-03	18.2800	18.5500	18.0300	18.2100	-0.219%	659,659	+35.310%
2025-02-28	18.0200	18.3500	18.0000	18.2500	+1.842%	883,946	+35.014%
2025-02-27	17.9200	18.0750	17.8200	17.9200	-0.223%	289,862	+37.500%
2025-02-26	17.9300	18.1100	17.6600	17.9600	+0.056%	406,614	+37.194%
2025-02-25	17.8600	18.1615	17.7850	17.9500	+1.127%	378,964	+37.270%