Dark

SFBS
ServisFirst Bancshares Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:51 PM EDT

41.80USD-0.286%(-0.12)882,387

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.92)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

41.75USD-0.120%(-0.05)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	42.1200	42.3100	41.6700	41.8000	-0.286%	882,387	0.000%
2026-09-21	41.5900	42.2600	41.3200	41.9200	+1.134%	854,602	-0.286%
2026-09-18	40.8000	41.6700	40.4950	41.4500	+1.221%	2,166,863	+0.844%
2026-09-17	41.8000	41.8200	40.7800	40.9500	-0.799%	533,350	+2.076%
2026-09-16	42.4100	42.4100	40.4900	41.2800	-2.481%	794,889	+1.260%
2026-09-15	42.4400	42.7400	42.2100	42.3300	+0.071%	677,854	-1.252%
2026-09-14	42.0100	42.6600	42.0100	42.3000	+0.404%	774,416	-1.182%
2026-09-11	42.8900	42.9300	41.8400	42.1300	-0.496%	467,388	-0.783%
2026-09-10	41.9300	42.3400	41.6000	42.3400	+0.690%	460,795	-1.275%
2026-09-09	42.5000	42.5000	41.5350	42.0500	-1.522%	671,313	-0.595%
2026-09-08	43.0500	43.1100	42.6600	42.7000	-0.997%	593,073	-2.108%
2026-09-04	42.2900	43.3800	42.2900	43.1300	+1.482%	380,519	-3.084%
2026-09-03	42.6400	43.0750	42.3150	42.5000	+0.473%	358,652	-1.647%
2026-09-02	41.8000	42.7000	41.6500	42.3000	+1.854%	640,666	-1.182%
2026-09-01	42.9600	43.1200	41.1700	41.5300	-3.508%	559,442	+0.650%
2026-08-31	43.0000	43.1600	42.6050	43.0400	-0.370%	456,102	-2.881%
2026-08-28	43.4500	43.5800	42.9700	43.2000	+0.023%	511,300	-3.241%
2026-08-27	42.7600	43.3300	42.3001	43.1900	-0.277%	418,312	-3.218%
2026-08-26	43.2700	43.4100	42.9400	43.3100	+0.417%	510,865	-3.486%
2026-08-25	44.0200	44.0350	42.9100	43.1300	-1.843%	388,652	-3.084%
2026-08-24	43.4300	44.2950	43.3800	43.9400	+1.384%	530,133	-4.870%
2026-08-21	43.9900	44.6307	43.0100	43.3400	-0.687%	453,796	-3.553%
2026-08-20	43.6650	43.9600	43.4125	43.6400	-0.570%	444,449	-4.216%
2026-08-19	45.1850	45.2450	43.6950	43.8900	-2.488%	479,187	-4.762%
2026-08-18	45.6100	45.6900	44.8363	45.0100	-0.563%	530,548	-7.132%
2026-08-17	45.5950	45.9725	45.1425	45.2650	-0.876%	339,474	-7.655%
2026-08-14	45.5200	46.0400	44.9325	45.6650	-0.219%	349,603	-8.464%
2026-08-13	45.6850	45.9950	45.2200	45.7650	+1.194%	446,447	-8.664%
2026-08-12	44.7500	45.3950	44.4650	45.2250	+1.310%	373,181	-7.573%
2026-08-11	44.4400	44.9800	43.8675	44.6400	+0.938%	378,468	-6.362%
2026-08-10	44.2000	44.4600	43.7688	44.2250	-0.529%	374,116	-5.483%
2026-08-07	44.3300	44.6600	43.8625	44.4600	-0.269%	283,696	-5.983%
2026-08-06	45.5000	45.6350	44.5375	44.5800	-1.426%	341,010	-6.236%
2026-08-05	45.4400	45.5688	45.0000	45.2250	-0.473%	421,477	-7.573%
2026-08-04	45.0150	45.9000	44.6475	45.4400	+0.978%	482,157	-8.011%
2026-08-03	44.1400	45.4316	44.1025	45.0000	+0.559%	494,314	-7.111%
2026-07-31	44.6350	44.9000	44.1275	44.7500	+0.314%	501,486	-6.592%
2026-07-30	45.1100	45.1900	44.5850	44.6100	-0.457%	471,214	-6.299%
2026-07-29	44.4150	45.0450	44.4000	44.8150	-0.311%	578,151	-6.728%
2026-07-28	44.2900	45.0650	44.2900	44.9550	+1.962%	406,870	-7.018%
2026-07-27	44.2950	44.3775	43.8250	44.0900	+0.651%	634,153	-5.194%
2026-07-24	43.6750	44.3075	43.6050	43.8050	+0.678%	549,939	-4.577%
2026-07-23	42.7750	43.5850	42.1400	43.5100	+0.473%	719,525	-3.930%
2026-07-22	43.8300	43.8300	42.6900	43.3050	-1.367%	562,941	-3.475%
2026-07-21	44.0500	45.0300	43.1850	43.9050	+2.606%	1,134,700	-4.794%
2026-07-20	43.4350	43.5825	42.5650	42.7900	-1.564%	746,392	-2.314%
2026-07-17	43.5900	44.1400	43.0300	43.4700	-1.640%	582,912	-3.842%
2026-07-16	43.1300	44.4850	42.9650	44.1950	+2.684%	483,124	-5.419%
2026-07-15	43.0350	43.4150	42.7950	43.0400	+0.714%	380,184	-2.881%
2026-07-14	42.4650	43.0600	42.4550	42.7350	+0.648%	552,678	-2.188%
2026-07-13	42.8700	43.0375	42.1650	42.4600	-0.504%	351,191	-1.554%
2026-07-10	42.5750	42.9450	42.1800	42.6750	+0.471%	574,023	-2.050%
2026-07-09	42.1050	42.9000	42.1050	42.4750	+1.179%	655,206	-1.589%
2026-07-08	42.9550	42.9550	41.7425	41.9800	-2.429%	654,045	-0.429%
2026-07-07	44.0000	44.0900	43.0250	43.0250	-1.993%	514,877	-2.847%
2026-07-06	42.9950	44.0150	42.8650	43.9000	+1.339%	447,376	-4.784%
2026-07-02	44.8800	44.9700	43.1841	43.3200	-2.476%	972,250	-3.509%
2026-07-01	43.3750	44.8000	43.2025	44.4200	+2.409%	699,816	-5.898%
2026-06-30	43.2750	44.0300	43.1550	43.3750	-0.470%	848,210	-3.631%
2026-06-29	43.6500	44.0200	43.1950	43.5800	-1.536%	780,779	-4.084%
2026-06-26	43.7150	44.3175	43.5325	44.2600	+1.560%	3,120,384	-5.558%
2026-06-25	42.5550	43.6350	42.4900	43.5800	+2.795%	654,113	-4.084%
2026-06-24	41.5100	42.4850	41.5100	42.3950	+2.231%	777,049	-1.403%
2026-06-23	40.9700	41.5750	40.7975	41.4700	+1.245%	635,262	+0.796%
2026-06-22	40.3400	41.1500	40.3400	40.9600	+1.815%	742,415	+2.051%
2026-06-18	40.0550	40.5950	40.0550	40.2300	+0.966%	1,970,996	+3.903%
2026-06-17	40.5700	41.0850	39.3950	39.8450	-2.424%	622,642	+4.907%
2026-06-16	41.1700	41.3300	40.5300	40.8350	+0.753%	448,837	+2.363%
2026-06-15	41.3650	41.9850	40.2000	40.5300	-1.614%	608,899	+3.133%
2026-06-12	40.9700	41.3000	40.9025	41.1950	+1.018%	383,668	+1.469%
2026-06-11	40.4400	40.8900	40.1450	40.7800	+1.772%	496,117	+2.501%
2026-06-10	39.7250	40.5450	39.5800	40.0700	+1.110%	394,476	+4.317%
2026-06-09	39.4050	40.3875	39.4050	39.6300	+1.355%	376,506	+5.476%
2026-06-08	39.2950	39.8450	39.1000	39.1000	+0.064%	376,835	+6.905%
2026-06-05	39.1250	39.5350	38.9050	39.0750	+0.192%	374,433	+6.974%
2026-06-04	38.5800	39.1275	38.5800	39.0000	+3.134%	478,131	+7.179%
2026-06-03	38.1900	38.1900	37.6675	37.8150	-2.110%	537,290	+10.538%
2026-06-02	38.2000	39.0875	38.1950	38.6300	+0.664%	409,829	+8.206%
2026-06-01	38.5750	38.6000	37.7450	38.3750	-1.590%	506,833	+8.925%
2026-05-29	38.8550	39.1875	38.5400	38.9950	+0.477%	400,275	+7.193%
2026-05-28	38.5450	38.9700	38.2050	38.8100	-0.026%	380,447	+7.704%
2026-05-27	39.4300	39.4900	38.5550	38.8200	-0.881%	337,386	+7.676%
2026-05-26	38.7950	39.3350	38.7850	39.1650	+1.188%	340,595	+6.728%
2026-05-22	38.7500	39.1150	38.5640	38.7050	-0.206%	249,302	+7.996%
2026-05-21	38.1000	38.9150	37.8450	38.7850	+0.479%	503,329	+7.774%
2026-05-20	37.8700	38.9400	37.8700	38.6000	+2.022%	392,227	+8.290%
2026-05-19	37.9200	38.0000	37.5800	37.8350	-0.643%	348,340	+10.480%
2026-05-18	37.7750	38.4150	37.7150	38.0800	+1.547%	368,520	+9.769%
2026-05-15	38.1700	38.1950	37.2350	37.5000	-1.742%	401,844	+11.467%
2026-05-14	38.2100	38.6350	37.4597	38.1650	+1.113%	427,169	+9.524%
2026-05-13	38.2800	38.4350	37.7050	37.7450	-1.744%	455,024	+10.743%
2026-05-12	38.5150	38.6675	37.3900	38.4150	-0.052%	411,193	+8.812%
2026-05-11	39.8650	39.8650	38.3300	38.4350	-3.284%	632,037	+8.755%
2026-05-08	39.6550	40.0950	39.5950	39.7400	+0.113%	409,905	+5.184%
2026-05-07	39.9900	40.2400	39.5300	39.6950	-0.351%	374,265	+5.303%
2026-05-06	40.2550	40.4350	39.5950	39.8350	+0.088%	402,277	+4.933%
2026-05-05	39.3250	40.0525	39.1150	39.8000	+1.634%	255,484	+5.025%
2026-05-04	39.6650	39.9076	39.1250	39.1600	-1.990%	510,231	+6.742%
2026-05-01	39.8400	40.6075	39.4350	39.9550	+0.364%	735,140	+4.618%
2026-04-30	38.7950	39.9600	38.7850	39.8100	+1.738%	546,787	+4.999%
2026-04-29	39.4500	39.8125	38.9500	39.1300	-1.523%	372,360	+6.823%
2026-04-28	40.2350	40.4725	39.6800	39.7350	-0.326%	438,399	+5.197%
2026-04-27	39.5650	40.2500	39.2825	39.8650	+0.656%	389,085	+4.854%
2026-04-24	39.7750	40.2950	39.4601	39.6050	-0.888%	531,383	+5.542%
2026-04-23	39.4500	40.0700	38.9700	39.9600	+1.822%	397,168	+4.605%
2026-04-22	39.5050	39.7245	38.9150	39.2450	-0.696%	703,440	+6.510%
2026-04-21	39.5700	40.3212	38.7150	39.5200	+1.152%	861,110	+5.769%
2026-04-20	38.8100	39.2250	38.8100	39.0700	+0.360%	386,467	+6.987%
2026-04-17	38.6350	39.8400	38.4364	38.9300	+2.636%	774,949	+7.372%
2026-04-16	38.1900	38.3925	37.8000	37.9300	-1.160%	345,687	+10.203%
2026-04-15	39.1250	39.3000	38.3400	38.3750	-1.967%	445,701	+8.925%
2026-04-14	39.2050	39.3575	38.6725	39.1450	-0.597%	613,461	+6.782%
2026-04-13	38.8700	39.4900	38.4500	39.3800	+0.781%	511,195	+6.145%
2026-04-10	39.7650	39.7650	39.0125	39.0750	-2.006%	331,002	+6.974%
2026-04-09	38.7100	39.9550	38.3550	39.8750	+2.230%	442,995	+4.828%
2026-04-08	38.9800	39.3400	38.5950	39.0050	+4.445%	655,713	+7.166%
2026-04-07	36.8300	37.5425	36.6400	37.3450	+1.096%	661,236	+11.929%
2026-04-06	36.4950	37.0325	36.1500	36.9400	+1.039%	615,407	+13.156%
2026-04-02	36.0400	36.8200	35.8800	36.5600	-0.027%	456,700	+14.333%
2026-04-01	36.5300	37.0850	36.4000	36.5700	+0.426%	363,595	+14.301%
2026-03-31	36.5750	36.6950	35.8000	36.4150	+0.942%	962,274	+14.788%
2026-03-30	36.6150	36.6150	35.9050	36.0750	-0.524%	703,932	+15.870%
2026-03-27	36.4850	36.8250	35.9900	36.2650	-1.158%	541,373	+15.263%
2026-03-26	36.5200	37.0275	36.4150	36.6900	-0.650%	373,461	+13.928%
2026-03-25	37.4600	37.7125	36.7900	36.9300	-0.886%	465,997	+13.187%
2026-03-24	36.3200	37.5600	36.3200	37.2600	+1.360%	939,363	+12.185%
2026-03-23	37.1550	37.7575	36.7450	36.7600	+1.673%	793,959	+13.711%
2026-03-20	36.2850	36.6600	35.6750	36.1550	+0.014%	1,826,167	+15.613%
2026-03-19	35.7650	36.4850	35.5200	36.1500	+0.486%	513,525	+15.629%
2026-03-18	36.5750	36.9600	35.8001	35.9750	-2.029%	729,119	+16.192%
2026-03-17	37.4050	37.5800	36.5413	36.7200	-0.393%	535,064	+13.834%
2026-03-16	37.1150	37.5200	36.6925	36.8650	+0.820%	648,097	+13.387%
2026-03-13	36.3200	36.9500	35.4275	36.5650	+1.781%	886,497	+14.317%
2026-03-12	35.7925	37.2750	35.6400	35.9250	-2.919%	1,161,065	+16.354%
2026-03-11	37.0650	37.2375	36.4250	37.0050	-1.162%	797,696	+12.958%
2026-03-10	37.7300	38.4625	37.1550	37.4400	-1.109%	884,838	+11.645%
2026-03-09	36.9750	38.0450	35.9500	37.8600	+0.518%	1,431,234	+10.407%
2026-03-06	38.1600	38.2650	37.2500	37.6650	-4.525%	1,602,430	+10.978%
2026-03-05	39.3750	39.7850	38.8575	39.4500	-1.313%	826,215	+5.957%
2026-03-04	40.3700	40.3850	39.8075	39.9750	-0.671%	482,331	+4.565%
2026-03-03	39.6150	40.8550	39.2650	40.2450	-1.312%	880,734	+3.864%
2026-03-02	39.8300	41.1050	39.6750	40.7800	+0.679%	811,763	+2.501%
2026-02-27	42.1850	42.6750	40.1700	40.5050	-5.572%	807,429	+3.197%
2026-02-26	43.2600	44.1250	42.7950	42.8950	-0.267%	598,377	-2.553%
2026-02-25	42.2200	43.2025	41.7350	43.0100	+2.796%	826,200	-2.813%
2026-02-24	41.6850	42.1600	41.3450	41.8400	+0.577%	415,176	-0.096%
2026-02-23	43.2450	43.4950	41.0550	41.6000	-4.114%	706,436	+0.481%
2026-02-20	42.6150	43.4550	42.2625	43.3850	+1.735%	390,212	-3.653%
2026-02-19	42.2650	42.7600	41.8650	42.6450	+0.047%	435,672	-1.981%
2026-02-18	43.3350	44.0600	42.5375	42.6250	-1.616%	480,376	-1.935%
2026-02-17	43.3350	43.8025	42.5750	43.3250	+0.592%	353,702	-3.520%
2026-02-13	43.0300	44.2850	42.9850	43.0700	+0.035%	609,180	-2.949%
2026-02-12	43.3550	43.7525	42.0500	43.0550	+0.279%	638,202	-2.915%
2026-02-11	43.5500	43.7813	42.2300	42.9350	-0.636%	643,460	-2.644%
2026-02-10	43.0550	43.4350	42.5350	43.2100	+0.209%	427,348	-3.263%
2026-02-09	42.8050	43.2900	42.5775	43.1200	+0.654%	554,672	-3.061%
2026-02-06	42.8200	43.8100	42.7700	42.8400	+0.481%	602,360	-2.428%
2026-02-05	43.1500	43.6850	42.2900	42.6350	-0.676%	582,218	-1.958%
2026-02-04	42.5050	43.6125	42.3150	42.9250	+1.778%	605,622	-2.621%
2026-02-03	42.1600	43.1000	41.7107	42.1750	+0.024%	728,732	-0.889%
2026-02-02	40.9100	42.6300	40.6625	42.1650	+3.030%	799,194	-0.866%
2026-01-30	40.9950	41.5050	40.4300	40.9250	-0.244%	674,508	+2.138%
2026-01-29	40.2650	41.4300	40.2200	41.0250	+2.230%	703,918	+1.889%
2026-01-28	40.4050	40.9450	39.8950	40.1300	-0.348%	731,974	+4.161%
2026-01-27	40.9550	41.4150	40.0325	40.2700	-1.552%	451,572	+3.799%
2026-01-26	40.9950	41.6400	40.8850	40.9050	-0.220%	737,990	+2.188%
2026-01-23	43.0600	43.8700	40.1275	40.9950	-5.433%	1,164,920	+1.964%
2026-01-22	43.7000	44.5350	43.2625	43.3500	-0.869%	1,013,032	-3.576%
2026-01-21	41.1050	43.9900	41.1050	43.7300	+14.581%	1,426,780	-4.413%
2026-01-20	38.4300	38.9950	37.9350	38.1650	-2.466%	469,594	+9.524%
2026-01-16	39.0300	39.6800	38.9650	39.1300	-0.064%	616,156	+6.823%
2026-01-15	38.2700	39.2482	38.1300	39.1550	+2.259%	422,850	+6.755%
2026-01-14	37.4850	38.3650	37.4450	38.2900	+1.944%	383,092	+9.167%
2026-01-13	37.5900	38.6250	37.3600	37.5600	+0.414%	450,068	+11.289%
2026-01-12	37.3750	37.8250	37.1225	37.4050	-1.228%	300,222	+11.750%
2026-01-09	38.2100	38.3565	37.5150	37.8700	-0.773%	411,002	+10.378%
2026-01-08	36.5700	38.3650	36.5700	38.1650	+3.569%	406,556	+9.524%
2026-01-07	37.2700	37.2700	36.6550	36.8500	-1.127%	401,746	+13.433%
2026-01-06	36.4700	37.4375	36.4700	37.2700	+1.181%	535,582	+12.155%
2026-01-05	35.8600	37.3862	35.8600	36.8350	+2.576%	702,658	+13.479%
2026-01-02	35.7300	36.2075	35.3090	35.9100	+0.042%	407,450	+16.402%
2025-12-31	36.3700	36.5300	35.8400	35.8950	-0.870%	450,304	+16.451%
2025-12-30	36.5200	36.6150	36.1825	36.2100	-1.079%	302,694	+15.438%
2025-12-29	36.9200	36.9775	36.4300	36.6050	-0.516%	304,722	+14.192%
2025-12-26	36.8300	37.0200	36.2650	36.7950	-0.285%	242,264	+13.602%
2025-12-24	36.9850	37.2150	36.4400	36.9000	-0.230%	185,666	+13.279%
2025-12-23	37.0200	37.4975	36.9100	36.9850	-0.498%	635,504	+13.019%
2025-12-22	36.3650	37.1750	36.3475	37.1700	+2.326%	613,706	+12.456%
2025-12-19	37.2800	37.5650	36.1100	36.3250	-0.493%	2,538,404	+15.072%
2025-12-18	37.5200	37.9100	36.4500	36.5050	-1.630%	579,554	+14.505%
2025-12-17	37.1600	38.1025	37.1000	37.1100	-0.722%	698,088	+12.638%
2025-12-16	37.2050	37.4625	36.8600	37.3800	+1.356%	810,474	+11.825%
2025-12-15	37.6000	38.4850	36.8650	36.8800	-0.927%	654,064	+13.341%
2025-12-12	37.9200	38.0000	37.0500	37.2250	-1.391%	880,798	+12.290%
2025-12-11	37.8900	38.3700	37.6388	37.7500	-0.396%	363,866	+10.728%
2025-12-10	36.4950	38.3350	36.2550	37.9000	+4.021%	1,313,500	+10.290%
2025-12-09	36.7900	37.4350	36.3150	36.4350	-0.817%	376,330	+14.725%
2025-12-08	36.3550	36.9900	36.1250	36.7350	+1.703%	600,698	+13.788%
2025-12-05	35.7300	36.4450	35.7050	36.1200	+0.739%	479,838	+15.725%
2025-12-04	35.6050	36.3025	35.5300	35.8550	+0.070%	454,428	+16.581%
2025-12-03	35.5100	36.1000	35.3550	35.8300	+1.215%	434,722	+16.662%
2025-12-02	36.1400	36.1800	35.3173	35.4000	-1.214%	438,996	+18.079%
2025-12-01	35.3450	36.2450	35.3450	35.8350	+0.759%	458,476	+16.646%
2025-11-28	35.6700	35.8200	35.3750	35.5650	-0.224%	343,784	+17.531%
2025-11-26	35.8750	36.4450	35.5900	35.6450	-1.451%	756,414	+17.267%
2025-11-25	35.2650	36.4800	35.2650	36.1700	+3.402%	381,992	+15.565%
2025-11-24	35.1650	35.3200	34.8300	34.9800	-0.681%	397,626	+19.497%
2025-11-21	34.0400	35.6400	34.0400	35.2200	+3.955%	489,286	+18.683%
2025-11-20	34.6500	35.3750	33.8050	33.8800	-1.669%	380,108	+23.377%
2025-11-19	34.2100	34.6850	33.6950	34.4550	+0.908%	306,016	+21.318%
2025-11-18	34.0100	34.7127	33.6000	34.1450	+0.103%	415,014	+22.419%
2025-11-17	35.5600	35.8000	33.9400	34.1100	-4.253%	278,610	+22.545%
2025-11-14	35.3250	35.6250	34.7325	35.6250	+0.821%	421,500	+17.333%
2025-11-13	35.5200	35.9775	35.1250	35.3350	-0.842%	353,148	+18.296%
2025-11-12	36.3200	36.5675	35.6350	35.6350	-1.479%	512,964	+17.300%
2025-11-11	36.0800	36.5100	35.8200	36.1700	+0.277%	295,858	+15.565%
2025-11-10	35.9450	36.3650	35.7050	36.0700	+0.530%	421,272	+15.886%
2025-11-07	35.2400	35.8850	34.5150	35.8800	+1.643%	342,238	+16.499%
2025-11-06	35.5200	35.8600	34.9667	35.3000	-0.787%	332,208	+18.414%
2025-11-05	35.3250	36.0007	34.9600	35.5800	+1.483%	460,738	+17.482%
2025-11-04	34.9950	35.2925	34.6900	35.0600	-0.876%	550,126	+19.224%
2025-11-03	35.0250	35.3950	34.4250	35.3700	+0.669%	588,084	+18.179%
2025-10-31	34.2100	35.2725	33.8600	35.1350	+1.752%	590,970	+18.970%
2025-10-30	34.3500	35.1550	34.1897	34.5300	+0.276%	514,860	+21.054%
2025-10-29	35.3200	35.7650	34.2466	34.4350	-3.272%	442,864	+21.388%
2025-10-28	35.4150	35.8850	35.2350	35.6000	+0.381%	403,834	+17.416%
2025-10-27	35.6550	35.8400	35.2900	35.4650	+0.042%	473,764	+17.863%
2025-10-24	35.8500	36.0900	35.4200	35.4500	+0.155%	355,996	+17.913%
2025-10-23	35.5150	35.9600	34.9175	35.3950	-0.099%	705,098	+18.096%
2025-10-22	35.6900	36.1825	35.0250	35.4300	-0.352%	1,009,870	+17.979%
2025-10-21	37.0500	37.4950	35.2100	35.5550	-6.802%	1,042,782	+17.564%
2025-10-20	37.6700	38.3750	37.3650	38.1500	+1.449%	465,500	+9.567%
2025-10-17	37.6850	37.9550	37.1350	37.6050	+0.562%	536,230	+11.155%
2025-10-16	39.4900	39.7200	37.1600	37.3950	-6.395%	621,394	+11.780%
2025-10-15	40.6350	40.8020	39.4850	39.9500	-1.309%	330,374	+4.631%
2025-10-14	38.8500	40.7750	38.7700	40.4800	+3.742%	341,350	+3.261%
2025-10-13	38.8750	39.4250	38.2950	39.0200	+1.668%	336,124	+7.125%
2025-10-10	40.2350	40.6225	38.2750	38.3800	-4.218%	378,074	+8.911%
2025-10-09	40.4400	40.6560	39.8435	40.0700	-1.159%	240,678	+4.317%
2025-10-08	41.2900	41.2900	40.4900	40.5400	-1.110%	204,312	+3.108%
2025-10-07	41.7550	41.7550	40.7450	40.9950	-0.449%	360,660	+1.964%
2025-10-06	40.8450	41.5225	40.6850	41.1800	+1.541%	596,290	+1.506%
2025-10-03	40.5200	41.1075	40.2500	40.5550	+0.260%	426,004	+3.070%
2025-10-02	39.9200	40.6350	39.6650	40.4500	+0.659%	482,628	+3.337%
2025-10-01	40.0050	40.2113	39.0600	40.1850	-0.199%	570,812	+4.019%
2025-09-30	40.7900	40.9150	39.8850	40.2650	-1.372%	443,046	+3.812%
2025-09-29	41.4400	41.6325	40.4125	40.8250	-1.138%	435,408	+2.388%
2025-09-26	41.0750	41.4600	40.9100	41.2950	+0.830%	302,526	+1.223%
2025-09-25	41.3600	41.3600	40.7000	40.9550	-1.135%	340,330	+2.063%
2025-09-24	41.5850	41.8625	41.2400	41.4250	-0.588%	237,506	+0.905%
2025-09-23	41.5900	42.2400	41.5300	41.6700	+0.422%	426,124	+0.312%
2025-09-22	41.8600	41.9550	41.2700	41.4950	-1.484%	343,420	+0.735%
2025-09-19	43.0550	43.0550	41.7475	42.1200	-2.115%	1,829,646	-0.760%
2025-09-18	42.4200	43.2600	41.8550	43.0300	+3.128%	705,664	-2.858%
2025-09-17	41.9100	43.1850	41.6600	41.7250	+0.108%	433,610	+0.180%
2025-09-16	41.9450	41.9450	41.0100	41.6800	-0.596%	491,330	+0.288%
2025-09-15	42.1400	42.3800	41.7150	41.9300	+0.191%	406,334	-0.310%
2025-09-12	42.0550	42.2575	41.6550	41.8500	-1.309%	311,734	-0.119%
2025-09-11	42.0750	42.4375	41.8325	42.4050	+0.689%	445,558	-1.427%
2025-09-10	42.1200	42.6800	41.3075	42.1150	-0.402%	314,564	-0.748%
2025-09-09	43.1800	43.1800	42.2375	42.2850	-2.197%	379,632	-1.147%
2025-09-08	43.5200	43.6975	42.7500	43.2350	-1.177%	504,506	-3.319%
2025-09-05	44.1850	44.8100	43.3550	43.7500	-0.839%	464,630	-4.457%
2025-09-04	43.8950	44.2500	43.6500	44.1200	+0.961%	418,624	-5.258%
2025-09-03	43.2250	44.0000	43.2250	43.7000	-0.103%	463,484	-4.348%
2025-09-02	43.5600	43.9350	43.4400	43.7450	-0.749%	517,760	-4.446%
2025-08-29	44.2800	44.5100	44.0100	44.0750	-0.226%	348,872	-5.162%
2025-08-28	44.7650	44.7650	44.0101	44.1750	-0.439%	436,372	-5.376%
2025-08-27	44.2550	44.9650	43.9641	44.3700	-0.560%	553,950	-5.792%
2025-08-26	44.0900	45.3200	44.0825	44.6200	+1.065%	524,456	-6.320%
2025-08-25	43.9600	44.3100	43.7400	44.1500	-0.045%	460,608	-5.323%
2025-08-22	41.7500	44.3100	41.6175	44.1700	+6.652%	601,854	-5.366%
2025-08-21	41.2950	41.6620	41.0638	41.4150	-0.241%	313,684	+0.930%
2025-08-20	41.3500	41.7050	41.2800	41.5150	+0.569%	387,744	+0.686%
2025-08-19	40.9000	41.4375	40.8950	41.2800	+0.843%	320,248	+1.260%
2025-08-18	40.9500	41.0400	40.2050	40.9350	+0.614%	265,670	+2.113%
2025-08-15	41.5900	41.5900	40.6000	40.6850	-1.739%	351,648	+2.741%
2025-08-14	41.4350	41.5375	41.0500	41.4050	-1.217%	287,342	+0.954%
2025-08-13	41.2250	42.0650	40.9150	41.9150	+2.783%	353,742	-0.274%
2025-08-12	39.4000	40.8800	39.3000	40.7800	+4.792%	956,530	+2.501%
2025-08-11	38.7950	38.9700	38.4850	38.9150	+0.556%	322,816	+7.414%
2025-08-08	38.7400	38.8300	38.3500	38.7000	+0.926%	267,808	+8.010%
2025-08-07	39.2000	39.2000	38.1225	38.3450	-1.173%	268,452	+9.010%
2025-08-06	39.1450	39.3650	38.7900	38.8000	-0.894%	360,034	+7.732%
2025-08-05	39.1500	39.5050	38.2875	39.1500	+0.026%	373,368	+6.769%
2025-08-04	38.7000	39.1550	38.6975	39.1400	+1.255%	382,182	+6.796%
2025-08-01	38.5000	38.8200	37.7450	38.6550	-1.704%	686,002	+8.136%
2025-07-31	39.5200	39.9350	39.1300	39.3250	-1.503%	506,044	+6.294%
2025-07-30	39.8800	40.6300	39.7400	39.9250	+0.440%	454,428	+4.696%
2025-07-29	40.6400	40.7825	39.6350	39.7500	-1.548%	293,638	+5.157%
2025-07-28	40.6100	40.7100	40.1201	40.3750	-0.603%	469,524	+3.529%
2025-07-25	40.8250	40.8250	40.0250	40.6200	-0.685%	350,558	+2.905%
2025-07-24	41.4150	41.5675	40.7400	40.9000	-2.247%	333,570	+2.200%
2025-07-23	42.0000	42.1850	41.2775	41.8400	+0.288%	471,538	-0.096%
2025-07-22	41.5200	42.9800	41.5200	41.7200	+1.188%	871,450	+0.192%
2025-07-21	41.7250	42.4250	41.2300	41.2300	-0.651%	576,966	+1.382%
2025-07-18	41.8100	42.2400	41.1375	41.5000	+0.024%	377,926	+0.723%
2025-07-17	40.7100	41.8175	40.7100	41.4900	+2.167%	518,200	+0.747%
2025-07-16	40.2150	40.7750	39.6525	40.6100	+2.035%	524,852	+2.930%
2025-07-15	41.3100	41.3600	39.7350	39.8000	-4.096%	452,608	+5.025%
2025-07-14	40.8750	41.5250	40.8750	41.5000	+1.182%	226,374	+0.723%
2025-07-11	40.8750	41.2300	40.5951	41.0150	-0.654%	297,832	+1.914%
2025-07-10	40.8100	41.6000	40.4150	41.2850	+0.744%	415,922	+1.247%
2025-07-09	41.2600	41.6550	40.5480	40.9800	+0.049%	458,972	+2.001%
2025-07-08	40.7200	41.4950	40.6600	40.9600	+0.713%	428,390	+2.051%
2025-07-07	40.9100	41.7699	40.4913	40.6700	-1.870%	399,044	+2.778%
2025-07-03	41.1300	41.8150	41.0000	41.4450	+1.024%	342,976	+0.857%
2025-07-02	40.2000	41.0800	39.7750	41.0250	+2.396%	509,164	+1.889%
2025-07-01	38.1800	40.3775	38.1800	40.0650	+3.380%	667,362	+4.330%
2025-06-30	39.6650	39.6650	38.7150	38.7550	-1.973%	529,196	+7.857%
2025-06-27	39.4300	39.8500	39.1700	39.5350	+0.598%	2,788,498	+5.729%
2025-06-26	38.5850	39.3850	38.4425	39.3000	+2.584%	515,568	+6.361%
2025-06-25	38.4850	38.5975	38.1500	38.3100	-0.429%	404,494	+9.110%
2025-06-24	38.5200	39.0550	38.4250	38.4750	+0.971%	563,796	+8.642%
2025-06-23	36.2800	38.1750	36.2800	38.1050	+4.483%	954,472	+9.697%
2025-06-20	36.3550	36.6300	36.1900	36.4700	+0.857%	1,315,818	+14.615%
2025-06-18	35.6850	36.5950	35.6850	36.1600	+0.612%	411,834	+15.597%
2025-06-17	35.9050	36.4475	35.6359	35.9400	-0.718%	476,844	+16.305%
2025-06-16	36.7800	36.8675	36.1050	36.2000	-0.262%	380,416	+15.470%
2025-06-13	36.7350	36.8600	36.1450	36.2950	-2.288%	476,740	+15.167%
2025-06-12	37.2450	37.5450	36.8725	37.1450	-0.735%	289,966	+12.532%
2025-06-11	38.2800	38.2800	37.3750	37.4200	-1.604%	302,168	+11.705%
2025-06-10	37.7050	38.3950	37.6550	38.0300	+1.076%	272,328	+9.913%
2025-06-09	37.7300	38.0575	37.6250	37.6250	+0.146%	228,944	+11.096%
2025-06-06	37.2450	37.6900	37.1100	37.5700	+2.162%	217,698	+11.259%
2025-06-05	36.9550	36.9600	36.4675	36.7750	-0.433%	224,600	+13.664%
2025-06-04	37.2800	37.3700	36.7725	36.9350	-1.111%	302,998	+13.172%
2025-06-03	36.6000	37.4625	36.4975	37.3500	+1.827%	283,118	+11.914%
2025-06-02	36.9750	37.0550	36.3300	36.6800	-1.438%	492,980	+13.959%
2025-05-30	37.3600	37.4625	36.9150	37.2150	-0.601%	411,732	+12.320%
2025-05-29	37.1600	37.4400	36.8200	37.4400	+1.012%	372,184	+11.645%
2025-05-28	37.4100	37.5425	36.9750	37.0650	-1.120%	357,966	+12.775%
2025-05-27	36.9750	37.6250	36.6600	37.4850	+2.699%	326,622	+11.511%
2025-05-23	36.1000	36.7325	35.7300	36.5000	-0.653%	434,052	+14.521%
2025-05-22	36.4500	37.1600	36.4500	36.7400	-0.149%	315,370	+13.772%
2025-05-21	37.6950	37.9600	36.7650	36.7950	-3.678%	250,128	+13.602%
2025-05-20	38.2100	38.3325	38.0150	38.2000	-0.222%	245,414	+9.424%
2025-05-19	38.0900	38.3450	37.9525	38.2850	-0.816%	249,226	+9.181%
2025-05-16	38.9200	38.9200	38.4600	38.6000	-0.975%	371,130	+8.290%
2025-05-15	38.8850	39.2950	38.5075	38.9800	+0.309%	206,296	+7.234%
2025-05-14	39.0150	39.3150	38.7825	38.8600	-0.804%	351,820	+7.566%
2025-05-13	39.5800	39.6150	38.9350	39.1750	-0.267%	221,732	+6.701%
2025-05-12	38.8200	39.9000	38.7200	39.2800	+5.365%	528,030	+6.415%
2025-05-09	37.2100	37.4700	36.9950	37.2800	-0.174%	194,274	+12.124%
2025-05-08	36.9150	37.5800	36.4450	37.3450	+2.568%	237,934	+11.929%
2025-05-07	37.1000	37.2450	36.1575	36.4100	-0.750%	352,800	+14.804%
2025-05-06	36.6000	37.1850	36.2300	36.6850	-1.159%	337,390	+13.943%
2025-05-05	36.9000	37.7000	36.7701	37.1150	-0.376%	261,228	+12.623%
2025-05-02	36.7400	37.5000	36.3110	37.2550	+2.943%	353,370	+12.200%
2025-05-01	35.6300	36.4200	35.2400	36.1900	+1.629%	504,700	+15.502%
2025-04-30	35.2300	35.8500	34.7525	35.6100	-1.357%	428,794	+17.383%
2025-04-29	35.5350	36.2950	35.2373	36.1000	+1.576%	310,760	+15.789%
2025-04-28	35.4100	35.6700	35.0425	35.5400	+0.410%	321,180	+17.614%
2025-04-25	35.4800	35.5200	34.9050	35.3950	-1.324%	287,076	+18.096%
2025-04-24	35.4900	36.0250	34.6310	35.8700	+1.071%	382,684	+16.532%
2025-04-23	34.4450	36.8813	34.4450	35.4900	+2.174%	518,452	+17.780%
2025-04-22	33.5000	35.3150	33.2400	34.7350	-0.043%	861,686	+20.340%
2025-04-21	34.4250	34.7600	34.0550	34.7500	-0.316%	743,578	+20.288%
2025-04-17	34.7250	35.4442	34.3483	34.8600	+0.577%	622,514	+19.908%
2025-04-16	34.3650	35.1050	34.2700	34.6600	-0.058%	561,358	+20.600%
2025-04-15	34.4600	35.1930	34.4600	34.6800	+0.536%	492,912	+20.531%
2025-04-14	34.9650	34.9650	33.5050	34.4950	+0.364%	399,268	+21.177%
2025-04-11	34.0100	34.7750	33.4250	34.3700	-0.406%	402,534	+21.618%
2025-04-10	35.8800	36.1250	33.6638	34.5100	-6.566%	548,596	+21.124%
2025-04-09	33.5200	37.3775	33.3950	36.9350	+7.871%	993,516	+13.172%
2025-04-08	36.2350	36.5970	33.6100	34.2400	-2.520%	829,482	+22.079%
2025-04-07	34.1500	37.1400	33.6250	35.1250	-0.707%	924,412	+19.004%
2025-04-04	35.5900	35.8650	33.8550	35.3750	-4.353%	879,714	+18.163%
2025-04-03	38.7950	38.8677	36.9200	36.9850	-10.023%	537,114	+13.019%
2025-04-02	39.9100	41.1050	39.8750	41.1050	+1.582%	429,732	+1.691%