Dark

PNFP
Pinnacle Financial Partners, Inc.
stock NYSE

Market Open

Jul 31, 2026 2:41:25 PM EDT

105.14USD+0.277%(+0.29)451,014

104.98Bid 111.21Ask 6.23Spread

Pre-market

0.00USD-100.000%(-104.74)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

104.84USD-0.010%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	105.5900	105.590000	104.5500	105.1400	+0.286%	451,014	0.000%
2026-07-30	105.1800	105.440000	104.2800	104.8400	+0.095%	871,517	+0.286%
2026-07-29	104.0200	106.630000	103.0900	104.7400	-0.485%	1,617,226	+0.382%
2026-07-28	103.0300	106.485000	101.0001	105.2500	+2.125%	1,908,717	-0.105%
2026-07-27	102.9900	104.300000	102.6400	103.0600	+0.448%	1,878,439	+2.018%
2026-07-24	99.6200	102.840000	98.0000	102.6000	+2.795%	1,818,154	+2.476%
2026-07-23	95.7500	99.900000	94.3550	99.8100	+2.516%	2,704,515	+5.340%
2026-07-22	97.3400	97.650000	96.3000	97.3600	+0.589%	1,304,910	+7.991%
2026-07-21	99.3300	99.690000	96.4800	96.7900	-2.626%	1,439,700	+8.627%
2026-07-20	101.0700	101.090000	99.2800	99.4000	-1.633%	960,199	+5.775%
2026-07-17	102.5700	102.720000	100.4000	101.0500	-2.159%	1,217,751	+4.048%
2026-07-16	100.1900	103.825000	100.1900	103.2800	+3.477%	1,546,499	+1.801%
2026-07-15	101.0100	101.850000	99.6700	99.8100	-0.815%	1,428,961	+5.340%
2026-07-14	99.8700	101.200000	99.0600	100.6300	+0.489%	819,884	+4.482%
2026-07-13	100.3500	100.890000	99.4000	100.1400	-0.328%	996,731	+4.993%
2026-07-10	100.8600	101.000000	99.5600	100.4700	+0.100%	591,480	+4.648%
2026-07-09	98.2200	101.245000	97.8510	100.3700	+2.617%	825,956	+4.752%
2026-07-08	99.8100	100.160000	96.8200	97.8100	-2.947%	1,245,530	+7.494%
2026-07-07	100.2800	101.280000	99.5500	100.7800	+0.499%	898,383	+4.326%
2026-07-06	98.6600	100.300000	97.4595	100.2800	+0.784%	758,885	+4.846%
2026-07-02	101.8400	101.840000	98.1200	99.5000	-1.309%	1,133,129	+5.668%
2026-07-01	101.4800	102.610000	100.1600	100.8200	-0.059%	1,393,020	+4.285%
2026-06-30	100.3400	101.386400	100.0200	100.8800	+0.119%	1,275,301	+4.223%
2026-06-29	101.0400	101.500000	99.9000	100.7600	-0.277%	1,314,675	+4.347%
2026-06-26	99.0000	101.480000	98.1100	101.0400	+2.371%	2,514,971	+4.058%
2026-06-25	97.8400	98.960000	96.5850	98.7000	+1.732%	1,061,063	+6.525%
2026-06-24	96.1300	97.760000	95.9250	97.0200	+1.031%	1,770,607	+8.369%
2026-06-23	96.3800	96.990000	95.5101	96.0300	-0.456%	1,407,885	+9.487%
2026-06-22	96.1100	97.910000	95.7700	96.4700	+0.364%	1,215,766	+8.987%
2026-06-18	96.2600	98.230000	95.2800	96.1200	+0.565%	1,833,461	+9.384%
2026-06-17	98.0900	99.260000	94.6600	95.5800	-2.718%	1,432,053	+10.002%
2026-06-16	97.4200	98.350000	96.8800	98.2500	+2.259%	2,270,382	+7.013%
2026-06-15	97.8900	99.090000	95.8500	96.0800	-0.291%	1,694,750	+9.430%
2026-06-12	94.5700	96.420000	93.7500	96.3600	+2.795%	1,234,733	+9.112%
2026-06-11	93.7600	94.300000	91.7400	93.7400	+0.677%	1,547,230	+12.161%
2026-06-10	94.4800	96.500000	92.7700	93.1100	-2.195%	1,816,986	+12.920%
2026-06-09	96.7700	99.280000	93.7500	95.2000	-1.337%	1,491,220	+10.441%
2026-06-08	96.3200	97.450000	95.6300	96.4900	+0.187%	1,281,890	+8.965%
2026-06-05	96.3400	97.420000	95.5300	96.3100	-0.083%	1,050,988	+9.168%
2026-06-04	95.5200	97.120000	95.0850	96.3900	+3.091%	1,090,877	+9.078%
2026-06-03	95.9000	96.625000	93.1400	93.5000	-2.968%	1,667,299	+12.449%
2026-06-02	95.6000	96.999900	95.0600	96.3600	+0.784%	957,383	+9.112%
2026-06-01	96.8900	97.515000	95.0200	95.6100	-2.179%	1,003,606	+9.968%
2026-05-29	96.6500	98.280000	96.3000	97.7400	+0.773%	2,606,162	+7.571%
2026-05-28	97.3800	97.970000	96.5450	96.9900	-0.990%	674,262	+8.403%
2026-05-27	98.6300	99.330000	97.7100	97.9600	-0.609%	616,323	+7.330%
2026-05-26	97.7000	99.230000	97.7000	98.5600	+1.451%	1,065,617	+6.676%
2026-05-22	97.3500	98.060000	96.8300	97.1500	-0.185%	689,684	+8.224%
2026-05-21	95.8900	97.470000	95.3500	97.3300	+0.558%	649,640	+8.024%
2026-05-20	96.2500	97.037500	92.6600	96.7900	+2.608%	898,989	+8.627%
2026-05-19	94.5200	95.040000	93.2900	94.3300	-0.496%	641,919	+11.460%
2026-05-18	94.3300	95.620000	94.0100	94.8000	+0.830%	903,334	+10.907%
2026-05-15	95.5600	95.560000	92.8700	94.0200	-1.488%	869,274	+11.827%
2026-05-14	95.2200	96.250000	94.4149	95.4400	+1.209%	865,556	+10.163%
2026-05-13	95.9100	96.580000	93.6450	94.3000	-2.260%	1,319,271	+11.495%
2026-05-12	96.7400	97.040000	94.5400	96.4800	-0.052%	932,901	+8.976%
2026-05-11	98.2000	98.200000	96.1750	96.5300	-1.389%	1,047,536	+8.920%
2026-05-08	98.9300	99.720000	97.3400	97.8900	-0.780%	882,523	+7.406%
2026-05-07	99.6500	100.740000	98.2350	98.6600	-1.013%	1,046,357	+6.568%
2026-05-06	99.9400	101.250000	99.4200	99.6700	+0.667%	1,459,120	+5.488%
2026-05-05	97.8400	99.250000	97.6900	99.0100	+1.268%	1,081,145	+6.191%
2026-05-04	97.8500	99.510000	97.2100	97.7700	-0.882%	1,226,551	+7.538%
2026-05-01	98.5000	99.455000	97.4900	98.6400	-0.303%	936,071	+6.590%
2026-04-30	97.1300	99.750000	96.9900	98.9400	+1.259%	939,229	+6.266%
2026-04-29	99.3500	99.430000	97.1300	97.7100	-1.203%	1,365,158	+7.604%
2026-04-28	99.2800	99.930000	98.0700	98.9000	+0.713%	1,695,143	+6.309%
2026-04-27	95.4900	98.560000	95.1425	98.2000	+2.462%	3,773,909	+7.067%
2026-04-24	99.0800	99.390000	95.3300	95.8400	-3.270%	1,435,778	+9.704%
2026-04-23	96.6900	99.540000	95.0300	99.0800	+3.499%	2,085,930	+6.116%
2026-04-22	97.9000	97.900000	95.2600	95.7300	-1.735%	1,546,749	+9.830%
2026-04-21	98.0900	99.285000	96.9350	97.4200	-0.976%	1,157,274	+7.924%
2026-04-20	96.5200	99.230000	96.5200	98.3800	+1.360%	1,722,329	+6.871%
2026-04-17	94.6700	97.950000	94.6700	97.0600	+4.209%	1,620,979	+8.325%
2026-04-16	93.9400	94.300000	92.8600	93.1400	-0.904%	847,125	+12.884%
2026-04-15	93.9700	95.220000	93.2750	93.9900	+0.299%	1,342,680	+11.863%
2026-04-14	92.4700	94.370000	91.6600	93.7100	+0.926%	1,347,911	+12.197%
2026-04-13	91.9500	93.020000	90.8800	92.8500	+0.357%	1,424,860	+13.236%
2026-04-10	93.2000	93.300000	92.2050	92.5200	-1.143%	903,534	+13.640%
2026-04-09	90.5100	93.980000	90.5100	93.5900	+2.745%	1,727,509	+12.341%
2026-04-08	91.0000	93.310000	90.6950	91.0900	+3.148%	2,080,340	+15.424%
2026-04-07	88.6400	89.340000	87.6300	88.3100	+0.091%	1,488,688	+19.058%
2026-04-06	87.4100	88.530000	87.0101	88.2300	+0.869%	799,497	+19.166%
2026-04-02	85.5400	88.160000	85.2400	87.4700	-0.433%	1,053,752	+20.201%
2026-04-01	87.3000	88.445000	86.8450	87.8500	+1.985%	2,107,329	+19.681%
2026-03-31	85.2300	86.840000	84.1600	86.1400	+2.977%	1,317,604	+22.057%
2026-03-30	83.5800	84.540000	82.4350	83.6500	+0.844%	1,051,350	+25.690%
2026-03-27	84.0900	84.400000	82.7300	82.9500	-2.043%	1,000,237	+26.751%
2026-03-26	83.9000	84.990000	83.6300	84.6800	-0.212%	1,409,079	+24.162%
2026-03-25	84.8000	85.980000	83.3500	84.8600	+0.904%	901,392	+23.898%
2026-03-24	82.5800	85.370000	82.5800	84.1000	+0.298%	1,555,513	+25.018%
2026-03-23	85.6300	86.050000	83.8100	83.8500	+0.805%	1,337,340	+25.391%
2026-03-20	83.0000	83.690000	82.3400	83.1800	+0.289%	4,023,966	+26.401%
2026-03-19	81.8700	83.510000	81.0800	82.9400	+1.023%	1,314,246	+26.766%
2026-03-18	82.7100	83.620000	82.0300	82.1000	-1.275%	1,520,129	+28.063%
2026-03-17	84.5900	85.220000	82.9550	83.1600	-0.204%	1,263,594	+26.431%
2026-03-16	83.7800	85.100000	83.3000	83.3300	+0.531%	1,770,252	+26.173%
2026-03-13	84.1200	84.915000	82.7500	82.8900	-0.790%	1,057,445	+26.843%
2026-03-12	83.1800	84.300000	82.5250	83.5500	-1.856%	1,594,902	+25.841%
2026-03-11	85.7500	86.180000	83.1100	85.1300	-1.584%	1,369,277	+23.505%
2026-03-10	87.5000	89.330000	85.6500	86.5000	-0.905%	1,533,920	+21.549%
2026-03-09	87.1700	88.220000	84.1500	87.2900	-1.467%	1,907,256	+20.449%
2026-03-06	88.0000	88.910000	86.0100	88.5900	-2.229%	1,359,495	+18.682%
2026-03-05	90.5000	91.600000	89.8100	90.6100	-0.983%	987,530	+16.036%
2026-03-04	91.2800	92.380000	90.0000	91.5100	+0.307%	2,732,421	+14.895%
2026-03-03	90.4500	92.490000	88.4400	91.2300	-1.554%	1,450,567	+15.247%
2026-03-02	88.5600	93.300000	87.7700	92.6700	+2.104%	1,455,461	+13.456%
2026-02-27	93.7400	94.640000	88.5000	90.7600	-5.567%	2,983,881	+15.844%
2026-02-26	95.4800	97.801644	94.6750	96.1100	+0.776%	1,162,964	+9.395%
2026-02-25	95.0300	96.740000	94.3000	95.3700	+1.274%	1,207,882	+10.244%
2026-02-24	94.2200	95.115000	93.5000	94.1700	-0.528%	1,115,102	+11.649%
2026-02-23	101.3000	101.500000	94.4200	94.6700	-6.230%	1,432,578	+11.059%
2026-02-20	99.7000	101.240000	98.1500	100.9600	+1.846%	1,550,442	+4.140%
2026-02-19	98.0000	99.210000	97.1250	99.1300	+0.385%	1,079,409	+6.063%
2026-02-18	96.8100	99.110000	96.8100	98.7500	+2.395%	1,534,070	+6.471%
2026-02-17	97.0600	98.570000	95.4100	96.4400	+0.322%	1,230,940	+9.021%
2026-02-13	94.3000	96.780000	93.4600	96.1300	+1.062%	1,409,988	+9.373%
2026-02-12	98.2800	99.500000	92.7400	95.1200	-2.750%	1,867,923	+10.534%
2026-02-11	100.5000	101.950000	97.3900	97.8100	-1.748%	1,540,023	+7.494%
2026-02-10	100.8200	102.000000	98.6350	99.5500	-1.689%	1,143,159	+5.615%
2026-02-09	101.5200	102.640000	101.0500	101.2600	-0.978%	1,287,696	+3.832%
2026-02-06	101.2500	103.290000	101.1500	102.2600	+1.549%	1,273,882	+2.816%
2026-02-05	101.5400	103.050000	100.3200	100.7000	-1.236%	1,459,799	+4.409%
2026-02-04	99.5000	103.050000	99.1350	101.9600	+2.990%	1,698,247	+3.119%
2026-02-03	98.1300	100.000000	97.2700	99.0000	+0.887%	1,624,911	+6.202%
2026-02-02	94.8300	98.730000	94.8300	98.1300	+3.197%	2,562,849	+7.144%
2026-01-30	94.9500	95.500000	93.6518	95.0900	+0.126%	1,537,000	+10.569%
2026-01-29	94.0700	95.440000	93.5300	94.9700	+1.280%	1,831,598	+10.709%
2026-01-28	95.6100	95.870000	93.3650	93.7700	-1.605%	2,498,645	+12.125%
2026-01-27	96.3100	97.070000	95.1500	95.3000	-0.626%	1,763,442	+10.325%
2026-01-26	97.1400	97.920000	94.3000	95.9000	-1.195%	2,371,659	+9.635%
2026-01-23	96.4100	98.640000	95.8200	97.0600	-0.502%	1,841,337	+8.325%
2026-01-22	101.7300	107.000000	97.3800	97.5500	-4.099%	2,945,891	+7.781%
2026-01-21	98.2100	102.700000	98.2100	101.7200	+4.575%	1,976,174	+3.362%
2026-01-20	97.4400	98.765000	96.8300	97.2700	-1.189%	1,827,702	+8.091%
2026-01-16	98.0000	98.899900	97.5900	98.4400	+0.809%	1,390,177	+6.806%
2026-01-15	96.0300	99.180000	96.0300	97.6500	+1.666%	1,400,277	+7.670%
2026-01-14	94.6800	96.440000	94.1900	96.0500	+0.840%	978,926	+9.464%
2026-01-13	95.3400	96.030000	93.4000	95.2500	+0.042%	1,686,107	+10.383%
2026-01-12	96.0500	96.810000	94.6950	95.2100	-1.967%	1,142,319	+10.430%
2026-01-09	99.0000	100.120000	96.6900	97.1200	-1.471%	1,547,546	+8.258%
2026-01-08	94.5700	99.720000	94.5700	98.5700	+2.988%	2,292,408	+6.665%
2026-01-07	96.9800	98.520000	95.7100	95.7100	-2.007%	2,802,004	+9.853%
2026-01-06	97.2000	98.490000	96.2000	97.6700	+0.743%	2,122,127	+7.648%
2026-01-05	96.2800	100.500000	94.5200	96.9500	+1.945%	3,682,739	+8.448%
2026-01-02	95.0100	99.820000	92.1600	95.1000	-0.325%	2,268,560	+10.557%
2025-12-31	98.1900	98.770000	95.3300	95.4100	-2.643%	8,550,980	+10.198%
2025-12-30	99.6550	100.090000	97.5300	98.0000	-1.379%	1,297,328	+7.286%
2025-12-29	100.9600	101.240000	98.9700	99.3700	-1.414%	835,756	+5.807%
2025-12-26	101.3200	101.580000	100.1800	100.7950	-0.499%	901,011	+4.311%
2025-12-24	101.3700	101.630000	100.8650	101.3000	+0.049%	462,739	+3.791%
2025-12-23	101.4600	102.090000	100.9700	101.2500	-0.276%	875,108	+3.842%
2025-12-22	100.6800	102.110000	100.6800	101.5300	+0.884%	588,546	+3.556%
2025-12-19	100.2500	100.950000	99.7500	100.6400	+0.650%	1,921,084	+4.471%
2025-12-18	100.2600	101.500000	99.4200	99.9900	-0.200%	722,135	+5.151%
2025-12-17	99.5700	101.020000	99.5700	100.1900	+0.411%	894,422	+4.941%
2025-12-16	100.9400	101.360000	99.3100	99.7800	-0.637%	751,887	+5.372%
2025-12-15	100.2300	101.460000	99.6500	100.4200	+0.541%	1,160,308	+4.700%
2025-12-12	101.0700	101.080000	99.1300	99.8800	-1.168%	697,275	+5.266%
2025-12-11	100.4400	102.240000	100.3000	101.0600	+1.121%	899,870	+4.037%
2025-12-10	96.9000	100.780000	96.9000	99.9400	+3.270%	1,491,713	+5.203%
2025-12-09	96.8000	98.190000	96.5810	96.7750	-0.026%	847,127	+8.644%
2025-12-08	96.2400	97.300000	95.5900	96.8000	+0.854%	1,291,080	+8.616%
2025-12-05	95.0000	96.200000	95.0000	95.9800	+0.640%	789,474	+9.544%
2025-12-04	94.1000	95.940000	93.7621	95.3700	+1.350%	703,178	+10.244%
2025-12-03	93.0600	94.890000	92.5300	94.1000	+1.434%	1,076,307	+11.732%
2025-12-02	93.4500	94.120000	92.6500	92.7700	-0.525%	1,030,251	+13.334%
2025-12-01	91.4700	93.980000	91.4700	93.2600	+1.723%	870,439	+12.739%
2025-11-28	92.1100	92.430000	91.5000	91.6800	-0.261%	354,322	+14.682%
2025-11-26	92.7500	93.430000	91.7300	91.9200	-0.895%	909,641	+14.382%
2025-11-25	90.5700	94.490000	90.4850	92.7500	+2.873%	917,368	+13.358%
2025-11-24	90.3100	90.660000	89.4400	90.1600	+0.044%	701,573	+16.615%
2025-11-21	87.6900	91.000000	87.6700	90.1200	+3.195%	809,350	+16.667%
2025-11-20	88.2200	89.180000	86.5300	87.3300	-0.581%	716,665	+20.394%
2025-11-19	86.0500	88.170000	85.9350	87.8400	+1.867%	900,762	+19.695%
2025-11-18	83.8300	86.740000	83.8300	86.2300	+2.071%	979,217	+21.930%
2025-11-17	88.5600	89.390000	84.2550	84.4800	-5.270%	1,210,152	+24.455%
2025-11-14	87.4900	89.610000	86.6500	89.1800	+1.491%	1,317,156	+17.896%
2025-11-13	87.9100	89.280000	87.3600	87.8700	-0.656%	926,668	+19.654%
2025-11-12	87.7600	88.840000	87.7200	88.4500	+1.120%	1,293,357	+18.869%
2025-11-11	87.1800	88.215000	86.0000	87.4700	+0.911%	692,769	+20.201%
2025-11-10	86.7300	87.245000	85.6300	86.6800	+0.081%	867,382	+21.297%
2025-11-07	85.0800	86.700000	84.0600	86.6100	+1.423%	670,560	+21.395%
2025-11-06	86.4400	87.050000	84.8850	85.3950	-1.198%	883,128	+23.122%
2025-11-05	85.8200	87.380000	85.0550	86.4300	+0.840%	705,398	+21.648%
2025-11-04	85.4600	85.970000	84.0500	85.7100	0.000%	780,745	+22.669%
2025-11-03	84.7600	85.760000	83.7350	85.7100	+0.587%	883,022	+22.669%
2025-10-31	84.2300	85.495000	83.4750	85.2100	+0.650%	1,038,343	+23.389%
2025-10-30	84.1300	86.047500	83.9500	84.6600	+0.332%	1,083,298	+24.191%
2025-10-29	85.3000	85.990000	83.5700	84.3800	-1.964%	1,098,174	+24.603%
2025-10-28	86.8900	86.890000	85.3800	86.0700	-1.012%	870,069	+22.156%
2025-10-27	88.9900	89.310000	86.8500	86.9500	-1.484%	1,102,855	+20.920%
2025-10-24	87.8300	88.815000	87.4300	88.2600	+1.553%	739,940	+19.125%
2025-10-23	87.3300	87.782500	86.3700	86.9100	-0.595%	915,979	+20.976%
2025-10-22	88.6500	89.240000	86.9800	87.4300	-1.131%	847,518	+20.256%
2025-10-21	87.8500	88.470000	87.1800	88.4300	+0.329%	1,089,788	+18.896%
2025-10-20	87.3500	88.670000	86.5700	88.1400	+1.287%	1,217,615	+19.287%
2025-10-17	85.1800	87.450000	84.8200	87.0200	+2.691%	2,440,455	+20.823%
2025-10-16	90.5400	91.055000	83.7000	84.7400	-5.939%	3,116,420	+24.074%
2025-10-15	91.9000	92.650000	88.7900	90.0900	-1.948%	1,714,606	+16.706%
2025-10-14	88.2500	92.530000	87.6500	91.8800	+3.714%	1,456,404	+14.432%
2025-10-13	88.2400	88.940000	87.4100	88.5900	+2.558%	1,403,487	+18.682%
2025-10-10	91.7000	91.700000	86.3300	86.3800	-5.264%	1,298,660	+21.718%
2025-10-09	91.8600	91.965000	90.2900	91.1800	-0.404%	855,402	+15.310%
2025-10-08	92.0100	92.540000	91.0150	91.5500	-0.403%	1,270,473	+14.844%
2025-10-07	94.3900	94.481600	91.8800	91.9200	-1.795%	904,167	+14.382%
2025-10-06	93.9400	95.610000	92.4900	93.6000	+0.257%	837,231	+12.329%
2025-10-03	92.9300	93.970000	91.7301	93.3600	+1.192%	920,754	+12.618%
2025-10-02	92.7900	93.290000	91.2800	92.2600	-1.125%	1,147,915	+13.961%
2025-10-01	93.1500	93.720000	92.4300	93.3100	-0.512%	1,033,709	+12.678%
2025-09-30	94.4600	95.220000	91.9700	93.7900	-0.730%	1,068,217	+12.102%
2025-09-29	96.1500	96.500000	93.9650	94.4800	-1.583%	1,123,900	+11.283%
2025-09-26	95.6700	96.460000	94.8900	96.0000	+0.830%	772,170	+9.521%
2025-09-25	95.4300	95.760000	94.1900	95.2100	+0.126%	887,845	+10.430%
2025-09-24	95.1500	96.020000	94.6600	95.0900	+0.011%	567,927	+10.569%
2025-09-23	95.6200	96.890000	94.4200	95.0800	-0.105%	491,769	+10.581%
2025-09-22	95.5300	96.310000	94.5600	95.1800	-0.875%	960,582	+10.464%
2025-09-19	97.7550	97.990000	95.6250	96.0200	-1.699%	2,081,228	+9.498%
2025-09-18	97.6000	98.640000	96.8700	97.6800	+0.774%	1,193,649	+7.637%
2025-09-17	94.7900	99.070000	94.7900	96.9300	+2.409%	1,783,832	+8.470%
2025-09-16	95.4300	95.430000	93.1640	94.6500	-0.745%	1,231,067	+11.083%
2025-09-15	97.2900	97.700000	95.1000	95.3600	-2.054%	1,335,368	+10.256%
2025-09-12	97.8500	98.050000	96.7700	97.3600	-0.450%	1,152,237	+7.991%
2025-09-11	97.6700	98.120000	96.7600	97.8000	+0.113%	1,240,223	+7.505%
2025-09-10	97.6000	98.800000	97.1500	97.6900	+0.113%	920,655	+7.626%
2025-09-09	98.2100	99.020000	97.3000	97.5800	-0.843%	762,835	+7.747%
2025-09-08	97.5800	98.550000	96.3500	98.4100	+1.068%	990,109	+6.839%
2025-09-05	99.7600	100.540000	97.1100	97.3700	-1.993%	1,155,900	+7.980%
2025-09-04	97.7200	99.380000	97.4100	99.3500	+1.918%	834,770	+5.828%
2025-09-03	97.2500	98.610000	96.4500	97.4800	+0.010%	770,727	+7.858%
2025-09-02	96.3300	97.510000	95.1600	97.4700	+0.257%	1,390,307	+7.869%
2025-08-29	97.0600	97.960000	96.5800	97.2200	+0.403%	1,267,302	+8.146%
2025-08-28	96.8600	96.980000	94.9900	96.8300	+0.207%	1,113,421	+8.582%
2025-08-27	96.7900	97.790000	96.4800	96.6300	-0.586%	1,162,770	+8.807%
2025-08-26	96.1100	97.560000	95.8500	97.2000	+1.145%	934,422	+8.169%
2025-08-25	95.5500	96.430000	95.3400	96.1000	-0.094%	865,321	+9.407%
2025-08-22	92.4700	97.190000	92.4700	96.1900	+4.113%	1,516,188	+9.305%
2025-08-21	92.5200	92.990000	91.8100	92.3900	-0.495%	1,066,729	+13.800%
2025-08-20	93.4200	93.655000	92.1100	92.8500	-0.279%	1,376,413	+13.236%
2025-08-19	93.0700	94.245000	92.4850	93.1100	-0.032%	1,452,805	+12.920%
2025-08-18	92.2000	93.150000	91.6300	93.1400	+0.987%	957,031	+12.884%
2025-08-15	93.6000	93.605000	91.9700	92.2300	-1.274%	1,200,326	+13.998%
2025-08-14	92.1900	93.670000	91.8000	93.4200	+0.150%	976,639	+12.545%
2025-08-13	92.5100	93.500000	91.8300	93.2800	+0.952%	1,276,070	+12.714%
2025-08-12	89.9500	92.480000	89.5000	92.4000	+3.471%	1,499,110	+13.788%
2025-08-11	89.9200	90.420000	88.2600	89.3000	-0.690%	1,153,177	+17.738%
2025-08-08	88.6900	90.420000	87.1100	89.9200	+2.461%	1,419,575	+16.926%
2025-08-07	90.7200	90.720000	87.5600	87.7600	-2.130%	1,542,498	+19.804%
2025-08-06	90.1100	91.190000	88.9900	89.6700	+0.134%	1,851,889	+17.252%
2025-08-05	87.8400	89.620000	85.8900	89.5500	+2.460%	2,972,196	+17.409%
2025-08-04	86.5400	87.489100	85.4200	87.4000	+1.475%	3,934,032	+20.297%
2025-08-01	86.0400	87.450000	83.6900	86.1300	-2.003%	3,218,662	+22.071%
2025-07-31	89.7300	90.040000	87.6150	87.8900	-2.355%	2,888,841	+19.627%
2025-07-30	92.7400	93.085000	89.8500	90.0100	-2.470%	1,309,041	+16.809%
2025-07-29	92.5000	93.250000	91.0500	92.2900	+0.479%	1,607,030	+13.924%
2025-07-28	91.7100	93.280000	90.7100	91.8500	+0.317%	2,431,995	+14.469%
2025-07-25	92.5100	93.150000	86.0000	91.5600	-12.097%	8,345,155	+14.832%
2025-07-24	106.9600	107.135000	103.9800	104.1600	-2.654%	1,761,027	+0.941%
2025-07-23	113.1400	113.335000	106.8100	107.0000	-4.293%	3,086,240	-1.738%
2025-07-22	116.8500	118.085000	110.6000	111.8000	-4.305%	2,349,223	-5.957%
2025-07-21	117.2600	119.685000	116.6100	116.8300	-0.179%	506,702	-10.006%
2025-07-18	119.6300	119.850000	117.0300	117.0400	-1.548%	773,156	-10.167%
2025-07-17	116.9400	119.080000	116.6400	118.8800	+2.043%	831,464	-11.558%
2025-07-16	117.5800	118.196100	111.7700	116.5000	+1.410%	1,088,799	-9.751%
2025-07-15	119.0000	119.145000	114.7800	114.8800	-3.495%	785,816	-8.478%
2025-07-14	117.7300	119.980000	117.7300	119.0400	+0.711%	453,605	-11.677%
2025-07-11	118.3700	118.680000	117.4100	118.2000	-1.195%	441,639	-11.049%
2025-07-10	118.7400	120.455000	118.3400	119.6300	+0.877%	441,975	-12.112%
2025-07-09	118.7700	119.560000	117.9008	118.5900	+0.372%	372,003	-11.342%
2025-07-08	117.7500	119.415000	116.9300	118.1500	+0.802%	455,718	-11.011%
2025-07-07	117.2400	118.970000	116.0700	117.2100	-0.526%	520,309	-10.298%
2025-07-03	117.2400	119.545500	117.2400	117.8300	+0.709%	381,903	-10.770%
2025-07-02	114.9200	117.120000	114.6100	117.0000	+2.394%	555,208	-10.137%
2025-07-01	110.1700	115.170000	110.0600	114.2650	+3.492%	903,849	-7.986%
2025-06-30	110.2700	110.909500	109.2700	110.4100	+0.776%	624,540	-4.773%
2025-06-27	109.6900	110.190000	108.5400	109.5600	+0.298%	770,590	-4.034%
2025-06-26	107.4900	110.270000	105.5000	109.2350	+2.213%	525,465	-3.749%
2025-06-25	108.7800	108.780000	106.7700	106.8700	-1.511%	486,828	-1.619%
2025-06-24	108.4900	110.290000	108.1800	108.5100	+0.902%	408,235	-3.106%
2025-06-23	104.3300	107.700000	103.5900	107.5400	+2.478%	489,098	-2.232%
2025-06-20	104.4500	105.170000	104.2300	104.9400	+1.303%	977,230	+0.191%
2025-06-18	102.6100	104.690000	102.6100	103.5900	+0.798%	435,436	+1.496%
2025-06-17	102.5400	104.420000	102.1750	102.7700	-0.705%	349,743	+2.306%
2025-06-16	103.3000	104.150000	102.0600	103.5000	+1.411%	427,559	+1.585%
2025-06-13	104.0000	104.375000	101.7400	102.0600	-3.279%	442,326	+3.018%
2025-06-12	105.8800	105.880000	104.4200	105.5200	-0.799%	402,743	-0.360%
2025-06-11	108.7200	108.820000	106.1200	106.3700	-1.864%	446,947	-1.156%
2025-06-10	108.1500	109.170000	107.1500	108.3900	+0.343%	433,610	-2.998%
2025-06-09	108.8600	109.269900	107.8075	108.0200	-0.028%	291,109	-2.666%
2025-06-06	107.2800	108.640000	107.0100	108.0500	+2.388%	296,252	-2.693%
2025-06-05	105.8200	106.360000	104.4900	105.5300	-0.255%	283,025	-0.370%
2025-06-04	107.8300	108.430000	105.5200	105.8000	-2.019%	349,859	-0.624%
2025-06-03	106.6900	108.650000	105.8400	107.9800	+1.475%	284,556	-2.630%
2025-06-02	106.5600	106.870000	103.8900	106.4100	+0.122%	348,857	-1.193%
2025-05-30	106.8500	107.210000	105.3800	106.2800	-0.904%	337,939	-1.073%
2025-05-29	107.0700	107.370000	105.9000	107.2500	+0.506%	292,732	-1.967%
2025-05-28	108.1300	108.415000	106.3900	106.7100	-1.331%	370,222	-1.471%
2025-05-27	106.8300	108.190000	105.8550	108.1500	+2.463%	245,682	-2.783%
2025-05-23	103.8900	106.579900	103.8900	105.5500	-0.462%	222,496	-0.388%
2025-05-22	105.2600	106.950000	104.7100	106.0400	+0.331%	295,647	-0.849%
2025-05-21	109.2800	109.280000	105.6500	105.6900	-3.787%	386,641	-0.520%
2025-05-20	110.7900	110.790000	109.2700	109.8500	-0.741%	326,773	-4.288%
2025-05-19	110.1400	110.820000	109.2500	110.6700	-0.620%	274,276	-4.997%
2025-05-16	111.0000	111.675000	108.6850	111.3600	+0.388%	271,210	-5.585%
2025-05-15	111.2500	111.905000	109.8900	110.9300	-0.413%	328,465	-5.220%
2025-05-14	110.7600	112.320000	110.4700	111.3900	-0.108%	377,990	-5.611%
2025-05-13	111.3500	111.940000	110.3300	111.5100	+0.541%	300,255	-5.712%
2025-05-12	111.4900	113.147100	110.3348	110.9100	+5.078%	487,046	-5.202%
2025-05-09	107.5100	107.970000	105.5300	105.5500	-1.841%	391,695	-0.388%
2025-05-08	105.8000	108.990000	105.5100	107.5300	+2.723%	552,488	-2.223%
2025-05-07	105.0700	105.950000	104.0800	104.6800	+0.441%	506,840	+0.439%
2025-05-06	103.6800	105.325000	103.2200	104.2200	-1.251%	357,587	+0.883%
2025-05-05	105.9600	107.070000	104.1400	105.5400	-0.142%	238,648	-0.379%
2025-05-02	105.5500	106.090000	103.6300	105.6900	+3.062%	403,278	-0.520%
2025-05-01	100.5300	103.640000	99.5500	102.5500	+2.304%	491,666	+2.526%
2025-04-30	98.5300	100.465000	97.4900	100.2400	-0.792%	383,829	+4.888%
2025-04-29	99.9800	101.565000	98.2500	101.0400	+0.818%	410,943	+4.058%
2025-04-28	100.6400	101.510000	98.6400	100.2200	-0.060%	383,185	+4.909%
2025-04-25	98.9800	101.100000	98.9800	100.2800	-0.070%	402,949	+4.846%
2025-04-24	100.3600	100.620000	97.0000	100.3500	+2.523%	339,795	+4.773%
2025-04-23	100.7100	103.470000	97.7200	97.8800	+0.918%	623,314	+7.417%
2025-04-22	94.2100	97.225000	94.0600	96.9900	+3.533%	404,236	+8.403%
2025-04-21	93.4500	95.020000	92.3100	93.6800	-1.504%	485,870	+12.233%
2025-04-17	94.1200	96.435000	93.6500	95.1100	+0.380%	549,219	+10.546%
2025-04-16	95.6600	98.860000	92.6600	94.7500	+0.413%	973,228	+10.966%
2025-04-15	89.5000	96.250000	89.5000	94.3600	+2.343%	1,518,620	+11.424%
2025-04-14	89.8000	92.910000	89.6500	92.2000	+2.399%	1,164,008	+14.035%
2025-04-11	89.0000	90.940000	86.1900	90.0400	-0.321%	822,190	+16.770%
2025-04-10	92.0200	93.500000	88.0000	90.3300	-6.238%	896,124	+16.395%
2025-04-09	85.9600	97.910000	84.6100	96.3400	+10.444%	1,128,002	+9.134%
2025-04-08	90.5500	93.240000	85.4900	87.2300	-0.263%	778,178	+20.532%
2025-04-07	83.8000	92.170000	82.6900	87.4600	+0.310%	983,327	+20.215%
2025-04-04	86.9600	90.420000	81.5700	87.1900	-5.053%	1,694,771	+20.587%
2025-04-03	100.9400	102.540000	91.7000	91.8300	-14.073%	1,033,611	+14.494%
2025-04-02	103.1100	106.960000	103.1000	106.8700	+2.024%	473,407	-1.619%
2025-04-01	105.1900	106.420000	103.3200	104.7500	-1.217%	559,653	+0.372%
2025-03-31	103.3900	106.755000	102.7000	106.0400	+0.933%	470,614	-0.849%
2025-03-28	107.0000	107.900000	104.4400	105.0600	-2.170%	440,893	+0.076%
2025-03-27	109.6600	109.860000	104.5200	107.3900	-1.187%	400,510	-2.095%
2025-03-26	110.3000	111.350000	108.4900	108.6800	-1.370%	352,653	-3.257%
2025-03-25	110.1800	111.305000	109.7450	110.1900	+0.337%	528,809	-4.583%
2025-03-24	107.6300	110.270000	107.3800	109.8200	+3.614%	620,676	-4.262%
2025-03-21	104.6700	106.550000	102.9450	105.9900	+0.436%	1,039,973	-0.802%
2025-03-20	105.6000	108.000000	105.2700	105.5300	-0.565%	357,029	-0.370%
2025-03-19	104.1000	107.130000	103.3600	106.1300	+1.550%	266,667	-0.933%
2025-03-18	103.6400	104.700000	102.4050	104.5100	+0.694%	391,974	+0.603%
2025-03-17	102.9500	105.550000	102.6400	103.7900	+0.943%	608,685	+1.301%
2025-03-14	101.0200	103.260000	99.8700	102.8200	+2.789%	559,531	+2.256%
2025-03-13	101.4200	102.620000	99.4300	100.0300	-1.332%	386,226	+5.108%
2025-03-12	101.1200	102.390000	99.2000	101.3800	+1.808%	450,066	+3.709%
2025-03-11	99.4900	101.865000	98.0300	99.5800	+0.161%	521,663	+5.583%
2025-03-10	104.4600	109.720000	99.0500	99.4200	-6.753%	606,891	+5.753%
2025-03-07	106.0700	107.640000	103.2300	106.6200	+0.519%	726,483	-1.388%
2025-03-06	107.3300	108.230000	105.2700	106.0700	-2.294%	641,999	-0.877%
2025-03-05	107.7500	109.210000	106.5000	108.5600	+1.174%	675,592	-3.150%
2025-03-04	111.8600	112.960000	104.5100	107.3000	-3.922%	507,350	-2.013%
2025-03-03	114.4000	116.120000	111.0500	111.6800	-2.258%	354,412	-5.856%
2025-02-28	113.1100	114.790000	112.4950	114.2600	+1.052%	415,767	-7.982%
2025-02-27	113.7600	114.800000	112.6200	113.0700	-0.300%	447,898	-7.013%
2025-02-26	113.3300	114.522500	112.1400	113.4100	+0.746%	588,237	-7.292%
2025-02-25	113.6000	114.130000	111.5300	112.5700	-0.398%	359,416	-6.600%
2025-02-24	115.5000	116.500000	111.9100	113.0200	-1.042%	374,171	-6.972%
2025-02-21	118.8900	119.020000	113.8800	114.2100	-3.441%	284,018	-7.942%
2025-02-20	120.3500	120.690000	117.2300	118.2800	-2.175%	266,959	-11.109%
2025-02-19	120.7600	121.760000	119.7900	120.9100	-0.820%	341,041	-13.043%
2025-02-18	120.2100	122.015000	119.8300	121.9100	+1.389%	613,448	-13.756%
2025-02-14	120.6000	121.400000	119.7300	120.2400	+0.325%	385,620	-12.558%
2025-02-13	119.5300	120.550000	119.0400	119.8500	+0.486%	439,959	-12.274%
2025-02-12	121.8300	121.830000	119.1800	119.2700	-3.347%	397,498	-11.847%
2025-02-11	121.8000	123.690000	121.5200	123.4000	+0.875%	368,154	-14.797%
2025-02-10	123.9900	124.080000	122.1900	122.3300	-1.155%	308,849	-14.052%