Dark

SFBS
ServisFirst Bancshares Inc.
stock NYSE

Market Open

Jul 31, 2026 1:45:49 PM EDT

89.60USD+0.392%(+0.35)107,700

75.65Bid 102.74Ask 27.09Spread

Pre-market

0.00USD-100.000%(-89.63)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

89.22USD-0.034%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	89.3400	89.7600	88.43000	89.6000	+0.426%	107,700	0.000%
2026-07-30	90.2200	90.3800	89.17000	89.2200	-0.457%	235,607	+0.426%
2026-07-29	88.8300	90.0900	88.80000	89.6300	-0.311%	289,075	-0.033%
2026-07-28	88.5800	90.1300	88.58000	89.9100	+1.962%	203,435	-0.345%
2026-07-27	88.5900	88.7550	87.65000	88.1800	+0.651%	317,076	+1.610%
2026-07-24	87.3500	88.6150	87.21000	87.6100	+0.678%	274,970	+2.271%
2026-07-23	85.5500	87.1700	84.28000	87.0200	+0.473%	359,763	+2.965%
2026-07-22	87.6600	87.6600	85.38000	86.6100	-1.367%	281,471	+3.452%
2026-07-21	88.1000	90.0600	86.37000	87.8100	+2.606%	567,350	+2.038%
2026-07-20	86.8700	87.1650	85.13000	85.5800	-1.564%	373,196	+4.697%
2026-07-17	87.1800	88.2800	86.06000	86.9400	-1.640%	291,456	+3.060%
2026-07-16	86.2600	88.9700	85.93000	88.3900	+2.684%	241,562	+1.369%
2026-07-15	86.0700	86.8300	85.59000	86.0800	+0.714%	190,092	+4.089%
2026-07-14	84.9300	86.1200	84.91000	85.4700	+0.648%	276,339	+4.832%
2026-07-13	85.7400	86.0750	84.33000	84.9200	-0.504%	175,596	+5.511%
2026-07-10	85.1500	85.8900	84.36000	85.3500	+0.471%	287,012	+4.979%
2026-07-09	84.2100	85.8000	84.21000	84.9500	+1.179%	327,603	+5.474%
2026-07-08	85.9100	85.9100	83.48500	83.9600	-2.429%	327,022	+6.717%
2026-07-07	88.0000	88.1800	86.05000	86.0500	-1.993%	257,439	+4.126%
2026-07-06	85.9900	88.0300	85.73000	87.8000	+1.339%	223,688	+2.050%
2026-07-02	89.7600	89.9400	86.36817	86.6400	-2.476%	486,125	+3.416%
2026-07-01	86.7500	89.6000	86.40500	88.8400	+2.409%	349,908	+0.855%
2026-06-30	86.5500	88.0600	86.31000	86.7500	-0.470%	424,105	+3.285%
2026-06-29	87.3000	88.0400	86.39000	87.1600	-1.536%	390,390	+2.799%
2026-06-26	87.4300	88.6350	87.06500	88.5200	+1.560%	1,560,192	+1.220%
2026-06-25	85.1100	87.2700	84.98000	87.1600	+2.795%	327,057	+2.799%
2026-06-24	83.0200	84.9700	83.02000	84.7900	+2.231%	388,524	+5.673%
2026-06-23	81.9400	83.1500	81.59500	82.9400	+1.245%	317,631	+8.030%
2026-06-22	80.6800	82.3000	80.68000	81.9200	+1.815%	371,207	+9.375%
2026-06-18	80.1100	81.1900	80.11000	80.4600	+0.966%	985,498	+11.360%
2026-06-17	81.1400	82.1700	78.79000	79.6900	-2.424%	311,321	+12.436%
2026-06-16	82.3400	82.6600	81.06000	81.6700	+0.753%	224,418	+9.710%
2026-06-15	82.7300	83.9700	80.40000	81.0600	-1.614%	304,449	+10.535%
2026-06-12	81.9400	82.6000	81.80500	82.3900	+1.018%	191,834	+8.751%
2026-06-11	80.8800	81.7800	80.29000	81.5600	+1.772%	248,059	+9.858%
2026-06-10	79.4500	81.0900	79.16000	80.1400	+1.110%	197,238	+11.804%
2026-06-09	78.8100	80.7750	78.81000	79.2600	+1.355%	188,253	+13.046%
2026-06-08	78.5900	79.6900	78.20000	78.2000	+0.064%	188,417	+14.578%
2026-06-05	78.2500	79.0700	77.81000	78.1500	+0.192%	187,216	+14.651%
2026-06-04	77.1600	78.2550	77.16000	78.0000	+3.134%	239,065	+14.872%
2026-06-03	76.3800	76.3800	75.33500	75.6300	-2.110%	268,645	+18.472%
2026-06-02	76.4000	78.1750	76.39000	77.2600	+0.664%	204,905	+15.972%
2026-06-01	77.1500	77.2000	75.49000	76.7500	-1.590%	253,416	+16.743%
2026-05-29	77.7100	78.3750	77.08000	77.9900	+0.477%	200,137	+14.887%
2026-05-28	77.0900	77.9400	76.41000	77.6200	-0.026%	190,224	+15.434%
2026-05-27	78.8600	78.9800	77.11000	77.6400	-0.881%	168,643	+15.404%
2026-05-26	77.5900	78.6700	77.57000	78.3300	+1.188%	170,298	+14.388%
2026-05-22	77.5000	78.2300	77.12790	77.4100	-0.206%	124,651	+15.747%
2026-05-21	76.2000	77.8300	75.69000	77.5700	+0.479%	251,664	+15.509%
2026-05-20	75.7400	77.8800	75.74000	77.2000	+2.022%	196,114	+16.062%
2026-05-19	75.8400	76.0000	75.16000	75.6700	-0.643%	174,170	+18.409%
2026-05-18	75.5500	76.8300	75.43000	76.1600	+1.547%	184,260	+17.647%
2026-05-15	76.3400	76.3900	74.47000	75.0000	-1.742%	200,922	+19.467%
2026-05-14	76.4200	77.2700	74.91930	76.3300	+1.113%	213,585	+17.385%
2026-05-13	76.5600	76.8700	75.41000	75.4900	-1.744%	227,512	+18.691%
2026-05-12	77.0300	77.3350	74.78000	76.8300	-0.052%	205,597	+16.621%
2026-05-11	79.7300	79.7300	76.66000	76.8700	-3.284%	316,018	+16.560%
2026-05-08	79.3100	80.1900	79.19000	79.4800	+0.113%	204,952	+12.733%
2026-05-07	79.9800	80.4800	79.06000	79.3900	-0.351%	187,133	+12.861%
2026-05-06	80.5100	80.8700	79.19000	79.6700	+0.088%	201,139	+12.464%
2026-05-05	78.6500	80.1050	78.23000	79.6000	+1.634%	127,742	+12.563%
2026-05-04	79.3300	79.8151	78.25000	78.3200	-1.990%	255,115	+14.402%
2026-05-01	79.6800	81.2150	78.87000	79.9100	+0.364%	367,570	+12.126%
2026-04-30	77.5900	79.9200	77.57000	79.6200	+1.738%	273,394	+12.535%
2026-04-29	78.9000	79.6250	77.90000	78.2600	-1.523%	186,179	+14.490%
2026-04-28	80.4700	80.9450	79.36000	79.4700	-0.326%	219,199	+12.747%
2026-04-27	79.1300	80.5000	78.56500	79.7300	+0.656%	194,542	+12.379%
2026-04-24	79.5500	80.5900	78.92010	79.2100	-0.888%	265,692	+13.117%
2026-04-23	78.9000	80.1400	77.94000	79.9200	+1.822%	198,584	+12.112%
2026-04-22	79.0100	79.4490	77.83000	78.4900	-0.696%	351,720	+14.155%
2026-04-21	79.1400	80.6423	77.43000	79.0400	+1.152%	430,535	+13.360%
2026-04-20	77.6200	78.4500	77.62000	78.1400	+0.360%	193,233	+14.666%
2026-04-17	77.2700	79.6800	76.87280	77.8600	+2.636%	387,474	+15.078%
2026-04-16	76.3800	76.7850	75.60000	75.8600	-1.160%	172,844	+18.112%
2026-04-15	78.2500	78.6000	76.68000	76.7500	-1.967%	222,851	+16.743%
2026-04-14	78.4100	78.7150	77.34500	78.2900	-0.597%	306,731	+14.446%
2026-04-13	77.7400	78.9800	76.90000	78.7600	+0.781%	255,597	+13.763%
2026-04-10	79.5300	79.5300	78.02500	78.1500	-2.006%	165,501	+14.651%
2026-04-09	77.4200	79.9100	76.71000	79.7500	+2.230%	221,497	+12.351%
2026-04-08	77.9600	78.6800	77.19000	78.0100	+4.445%	327,857	+14.857%
2026-04-07	73.6600	75.0850	73.28000	74.6900	+1.096%	330,618	+19.963%
2026-04-06	72.9900	74.0650	72.30000	73.8800	+1.039%	307,704	+21.278%
2026-04-02	72.0800	73.6399	71.76000	73.1200	-0.027%	228,350	+22.538%
2026-04-01	73.0600	74.1700	72.80000	73.1400	+0.426%	181,798	+22.505%
2026-03-31	73.1500	73.3900	71.60000	72.8300	+0.942%	481,137	+23.026%
2026-03-30	73.2300	73.2300	71.81000	72.1500	-0.524%	351,966	+24.186%
2026-03-27	72.9700	73.6500	71.98000	72.5300	-1.158%	270,687	+23.535%
2026-03-26	73.0400	74.0550	72.83000	73.3800	-0.650%	186,730	+22.104%
2026-03-25	74.9200	75.4250	73.58000	73.8600	-0.886%	232,998	+21.311%
2026-03-24	72.6400	75.1200	72.64000	74.5200	+1.360%	469,681	+20.236%
2026-03-23	74.3100	75.5150	73.49000	73.5200	+1.673%	396,980	+21.872%
2026-03-20	72.5700	73.3199	71.35000	72.3100	+0.014%	913,179	+23.911%
2026-03-19	71.5300	72.9700	71.04000	72.3000	+0.486%	256,762	+23.928%
2026-03-18	73.1500	73.9200	71.60010	71.9500	-2.029%	364,560	+24.531%
2026-03-17	74.8100	75.1600	73.08250	73.4400	-0.393%	267,532	+22.004%
2026-03-16	74.2300	75.0400	73.38500	73.7300	+0.820%	324,049	+21.524%
2026-03-13	72.6400	73.9000	70.85500	73.1300	+1.781%	443,248	+22.522%
2026-03-12	71.5850	74.5500	71.28000	71.8500	-2.919%	580,533	+24.704%
2026-03-11	74.1300	74.4750	72.85000	74.0100	-1.162%	398,848	+21.065%
2026-03-10	75.4600	76.9250	74.31000	74.8800	-1.109%	442,419	+19.658%
2026-03-09	73.9500	76.0900	71.90000	75.7200	+0.518%	715,617	+18.331%
2026-03-06	76.3200	76.5299	74.50000	75.3300	-4.525%	801,215	+18.943%
2026-03-05	78.7500	79.5700	77.71500	78.9000	-1.313%	413,107	+13.561%
2026-03-04	80.7400	80.7700	79.61500	79.9500	-0.671%	241,166	+12.070%
2026-03-03	79.2300	81.7100	78.53000	80.4900	-1.312%	440,367	+11.318%
2026-03-02	79.6600	82.2100	79.35000	81.5600	+0.679%	405,881	+9.858%
2026-02-27	84.3700	85.3500	80.34000	81.0100	-5.572%	403,715	+10.604%
2026-02-26	86.5200	88.2500	85.59000	85.7900	-0.267%	298,800	+4.441%
2026-02-25	84.4400	86.4050	83.47000	86.0200	+2.796%	413,100	+4.162%
2026-02-24	83.3700	84.3200	82.69000	83.6800	+0.577%	207,588	+7.075%
2026-02-23	86.4900	86.9900	82.11000	83.2000	-4.114%	353,218	+7.692%
2026-02-20	85.2300	86.9100	84.52500	86.7700	+1.735%	195,106	+3.261%
2026-02-19	84.5300	85.5200	83.73000	85.2900	+0.047%	217,836	+5.053%
2026-02-18	86.6700	88.1200	85.07500	85.2500	-1.616%	240,188	+5.103%
2026-02-17	86.6700	87.6050	85.15000	86.6500	+0.592%	176,851	+3.405%
2026-02-13	86.0600	88.5700	85.97000	86.1400	+0.035%	304,590	+4.017%
2026-02-12	86.7100	87.5050	84.10000	86.1100	+0.279%	319,101	+4.053%
2026-02-11	87.1000	87.5625	84.46000	85.8700	-0.636%	321,730	+4.344%
2026-02-10	86.1100	86.8700	85.07000	86.4200	+0.209%	213,674	+3.680%
2026-02-09	85.6100	86.5799	85.15500	86.2400	+0.654%	277,336	+3.896%
2026-02-06	85.6400	87.6200	85.54000	85.6800	+0.481%	301,180	+4.575%
2026-02-05	86.3000	87.3700	84.58000	85.2700	-0.676%	291,109	+5.078%
2026-02-04	85.0100	87.2250	84.63000	85.8500	+1.778%	302,811	+4.368%
2026-02-03	84.3200	86.2000	83.42130	84.3500	+0.024%	364,366	+6.224%
2026-02-02	81.8200	85.2600	81.32500	84.3300	+3.030%	399,569	+6.249%
2026-01-30	81.9900	83.0100	80.86000	81.8500	-0.244%	337,254	+9.469%
2026-01-29	80.5300	82.8600	80.44000	82.0500	+2.230%	351,959	+9.202%
2026-01-28	80.8100	81.8899	79.79000	80.2600	-0.348%	365,987	+11.637%
2026-01-27	81.9100	82.8300	80.06500	80.5400	-1.552%	225,786	+11.249%
2026-01-26	81.9900	83.2800	81.77000	81.8100	-0.220%	368,927	+9.522%
2026-01-23	86.1200	87.7399	80.25500	81.9900	-5.433%	582,460	+9.282%
2026-01-22	87.4000	89.0700	86.52500	86.7000	-0.869%	506,516	+3.345%
2026-01-21	82.2100	87.9800	82.21000	87.4600	+14.581%	713,379	+2.447%
2026-01-20	76.8600	77.9900	75.87000	76.3300	-2.466%	234,797	+17.385%
2026-01-16	78.0600	79.9979	77.93000	78.2600	-0.064%	312,834	+14.490%
2026-01-15	76.5400	78.4964	76.26000	78.3100	+2.259%	211,425	+14.417%
2026-01-14	74.9700	76.7300	74.89000	76.5800	+1.944%	191,546	+17.002%
2026-01-13	75.1800	77.2499	74.72000	75.1200	+0.414%	224,994	+19.276%
2026-01-12	74.7500	75.6500	74.24500	74.8100	-1.228%	150,111	+19.770%
2026-01-09	76.4200	76.7130	75.03000	75.7400	-0.773%	202,118	+18.299%
2026-01-08	73.1400	76.7300	73.14000	76.3300	+3.569%	203,278	+17.385%
2026-01-07	74.5400	74.5400	73.31000	73.7000	-1.127%	200,873	+21.574%
2026-01-06	72.9400	74.8750	72.94000	74.5400	+1.181%	267,791	+20.204%
2026-01-05	71.7200	74.7725	71.72000	73.6700	+2.576%	351,329	+21.623%
2026-01-02	71.4600	72.4150	70.61800	71.8200	+0.042%	203,725	+24.756%
2025-12-31	72.7400	73.0599	71.68000	71.7900	-0.870%	225,152	+24.808%
2025-12-30	73.0400	73.2300	72.36500	72.4200	-1.079%	151,347	+23.723%
2025-12-29	73.8400	73.9550	72.86000	73.2100	-0.516%	152,361	+22.388%
2025-12-26	73.6600	74.0400	72.53000	73.5900	-0.285%	121,132	+21.756%
2025-12-24	73.9700	74.4300	72.88000	73.8000	-0.230%	92,833	+21.409%
2025-12-23	74.0400	74.9950	73.82000	73.9700	-0.498%	317,752	+21.130%
2025-12-22	72.7300	74.3500	72.69500	74.3400	+2.326%	306,853	+20.527%
2025-12-19	74.5600	75.1300	72.22000	72.6500	-0.493%	1,269,202	+23.331%
2025-12-18	75.0400	75.8200	72.90000	73.0100	-1.630%	289,777	+22.723%
2025-12-17	74.3200	76.2050	74.20000	74.2200	-0.722%	349,044	+20.722%
2025-12-16	74.4100	74.9250	73.72000	74.7600	+1.356%	405,237	+19.850%
2025-12-15	75.2000	76.9700	73.73000	73.7600	-0.927%	327,032	+21.475%
2025-12-12	75.8400	75.9999	74.10000	74.4500	-1.391%	440,399	+20.349%
2025-12-11	75.7800	76.7400	75.27750	75.5000	-0.396%	181,933	+18.675%
2025-12-10	72.9900	76.6700	72.51000	75.8000	+4.021%	656,750	+18.206%
2025-12-09	73.5800	74.8700	72.63000	72.8700	-0.817%	188,165	+22.959%
2025-12-08	72.7100	73.9800	72.25000	73.4700	+1.703%	300,349	+21.955%
2025-12-05	71.4600	72.8900	71.41000	72.2400	+0.739%	239,919	+24.031%
2025-12-04	71.2100	72.6050	71.06000	71.7100	+0.070%	227,214	+24.948%
2025-12-03	71.0200	72.2000	70.71000	71.6600	+1.215%	217,361	+25.035%
2025-12-02	72.2800	72.3600	70.63450	70.8000	-1.214%	219,498	+26.554%
2025-12-01	70.6900	72.4900	70.69000	71.6700	+0.759%	229,238	+25.017%
2025-11-28	71.3400	71.6400	70.75000	71.1300	-0.224%	171,892	+25.967%
2025-11-26	71.7500	72.8900	71.18000	71.2900	-1.451%	378,207	+25.684%
2025-11-25	70.5300	72.9600	70.53000	72.3400	+3.402%	190,996	+23.860%
2025-11-24	70.3300	70.6400	69.66000	69.9600	-0.681%	198,813	+28.073%
2025-11-21	68.0800	71.2800	68.08000	70.4400	+3.955%	244,643	+27.200%
2025-11-20	69.3000	70.7500	67.61000	67.7600	-1.669%	190,054	+32.231%
2025-11-19	68.4200	69.3700	67.39000	68.9100	+0.908%	153,008	+30.025%
2025-11-18	68.0200	69.4254	67.20000	68.2900	+0.103%	207,507	+31.205%
2025-11-17	71.1200	71.6000	67.88000	68.2200	-4.253%	139,305	+31.340%
2025-11-14	70.6500	71.2500	69.46500	71.2500	+0.821%	210,750	+25.754%
2025-11-13	71.0400	71.9550	70.25000	70.6700	-0.842%	176,574	+26.786%
2025-11-12	72.6400	73.1350	71.27000	71.2700	-1.479%	256,482	+25.719%
2025-11-11	72.1600	73.0200	71.64000	72.3400	+0.277%	147,929	+23.860%
2025-11-10	71.8900	72.7300	71.41000	72.1400	+0.530%	210,636	+24.203%
2025-11-07	70.4800	71.7700	69.03000	71.7600	+1.643%	171,119	+24.861%
2025-11-06	71.0400	71.7200	69.93330	70.6000	-0.787%	166,104	+26.912%
2025-11-05	70.6500	72.0015	69.92000	71.1600	+1.483%	230,369	+25.913%
2025-11-04	69.9900	70.5850	69.38000	70.1200	-0.876%	275,063	+27.781%
2025-11-03	70.0500	70.7900	68.85000	70.7400	+0.669%	294,042	+26.661%
2025-10-31	68.4200	70.5450	67.72000	70.2700	+1.752%	295,485	+27.508%
2025-10-30	68.7000	70.3100	68.37940	69.0600	+0.276%	257,430	+29.742%
2025-10-29	70.6400	71.5300	68.49310	68.8700	-3.272%	221,432	+30.100%
2025-10-28	70.8300	71.7700	70.47000	71.2000	+0.381%	201,917	+25.843%
2025-10-27	71.3100	71.6800	70.58000	70.9300	+0.042%	236,882	+26.322%
2025-10-24	71.7000	72.1800	70.84000	70.9000	+0.155%	177,998	+26.375%
2025-10-23	71.0300	71.9200	69.83500	70.7900	-0.099%	352,549	+26.572%
2025-10-22	71.3800	72.3650	70.05000	70.8600	-0.352%	504,935	+26.447%
2025-10-21	74.1000	74.9900	70.42000	71.1100	-6.802%	521,391	+26.002%
2025-10-20	75.3400	76.7500	74.73000	76.3000	+1.449%	232,750	+17.431%
2025-10-17	75.3700	75.9100	74.27000	75.2100	+0.562%	268,115	+19.133%
2025-10-16	78.9800	79.4400	74.32000	74.7900	-6.395%	310,697	+19.802%
2025-10-15	81.2700	81.6040	78.97000	79.9000	-1.309%	165,187	+12.140%
2025-10-14	77.7000	81.5500	77.54000	80.9600	+3.742%	170,675	+10.672%
2025-10-13	77.7500	78.8500	76.59000	78.0400	+1.668%	168,062	+14.813%
2025-10-10	80.4700	81.2450	76.55000	76.7600	-4.218%	189,037	+16.727%
2025-10-09	80.8800	81.3119	79.68700	80.1400	-1.159%	120,339	+11.804%
2025-10-08	82.5800	82.5800	80.98000	81.0800	-1.110%	102,156	+10.508%
2025-10-07	83.5100	83.5100	81.49000	81.9900	-0.449%	180,330	+9.282%
2025-10-06	81.6900	83.0450	81.37000	82.3600	+1.541%	298,145	+8.791%
2025-10-03	81.0400	82.2150	80.50000	81.1100	+0.260%	213,002	+10.467%
2025-10-02	79.8400	81.2700	79.33000	80.9000	+0.659%	241,314	+10.754%
2025-10-01	80.0100	80.4225	78.12010	80.3700	-0.199%	285,406	+11.484%
2025-09-30	81.5800	81.8300	79.77000	80.5300	-1.372%	221,523	+11.263%
2025-09-29	82.8800	83.2650	80.82500	81.6500	-1.138%	217,704	+9.737%
2025-09-26	82.1500	82.9200	81.82000	82.5900	+0.830%	151,263	+8.488%
2025-09-25	82.7200	82.7200	81.40000	81.9100	-1.135%	170,165	+9.388%
2025-09-24	83.1700	83.7250	82.48000	82.8500	-0.588%	118,753	+8.147%
2025-09-23	83.1800	84.4800	83.06000	83.3400	+0.422%	213,062	+7.511%
2025-09-22	83.7200	83.9100	82.54000	82.9900	-1.484%	171,710	+7.965%
2025-09-19	86.1100	86.1100	83.49500	84.2400	-2.115%	914,823	+6.363%
2025-09-18	84.8400	86.5200	83.71000	86.0600	+3.128%	352,832	+4.113%
2025-09-17	83.8200	86.3700	83.32000	83.4500	+0.108%	216,805	+7.370%
2025-09-16	83.8900	83.8900	82.02000	83.3600	-0.596%	245,665	+7.486%
2025-09-15	84.2800	84.7600	83.43000	83.8600	+0.191%	203,167	+6.845%
2025-09-12	84.1100	84.5150	83.31000	83.7000	-1.309%	155,867	+7.049%
2025-09-11	84.1500	84.8750	83.66500	84.8100	+0.689%	222,779	+5.648%
2025-09-10	84.2400	85.3600	82.61500	84.2300	-0.402%	157,282	+6.375%
2025-09-09	86.3600	86.3600	84.47500	84.5700	-2.197%	189,816	+5.948%
2025-09-08	87.0400	87.3950	85.50000	86.4700	-1.177%	252,253	+3.620%
2025-09-05	88.3700	89.6200	86.71000	87.5000	-0.839%	232,315	+2.400%
2025-09-04	87.7900	88.5000	87.30000	88.2400	+0.961%	209,312	+1.541%
2025-09-03	86.4500	88.0000	86.45000	87.4000	-0.103%	231,742	+2.517%
2025-09-02	87.1200	87.8700	86.88000	87.4900	-0.749%	258,880	+2.412%
2025-08-29	88.5600	89.0200	88.02000	88.1500	-0.226%	174,436	+1.645%
2025-08-28	89.5300	89.5300	88.02010	88.3500	-0.439%	218,186	+1.415%
2025-08-27	88.5100	89.9300	87.92810	88.7400	-0.560%	276,975	+0.969%
2025-08-26	88.1800	90.6400	88.16500	89.2400	+1.065%	262,228	+0.403%
2025-08-25	87.9200	88.6200	87.48000	88.3000	-0.045%	230,304	+1.472%
2025-08-22	83.5000	88.6200	83.23500	88.3400	+6.652%	300,927	+1.426%
2025-08-21	82.5900	83.3239	82.12750	82.8300	-0.241%	156,842	+8.173%
2025-08-20	82.7000	83.4100	82.56000	83.0300	+0.569%	193,872	+7.913%
2025-08-19	81.8000	82.8750	81.79000	82.5600	+0.843%	160,124	+8.527%
2025-08-18	81.9000	82.0800	80.41000	81.8700	+0.614%	132,835	+9.442%
2025-08-15	83.1800	83.1800	81.20000	81.3700	-1.739%	175,824	+10.114%
2025-08-14	82.8700	83.0750	82.10000	82.8100	-1.217%	143,671	+8.199%
2025-08-13	82.4500	84.1300	81.83000	83.8300	+2.783%	176,871	+6.883%
2025-08-12	78.8000	81.7600	78.60000	81.5600	+4.792%	478,265	+9.858%
2025-08-11	77.5900	77.9400	76.97000	77.8300	+0.556%	161,408	+15.123%
2025-08-08	77.4800	77.6600	76.70000	77.4000	+0.926%	133,904	+15.762%
2025-08-07	78.4000	78.4000	76.24500	76.6900	-1.173%	134,226	+16.834%
2025-08-06	78.2900	78.7300	77.58000	77.6000	-0.894%	180,017	+15.464%
2025-08-05	78.3000	79.0100	76.57500	78.3000	+0.026%	186,684	+14.432%
2025-08-04	77.4000	78.3100	77.39500	78.2800	+1.255%	191,091	+14.461%
2025-08-01	77.0000	77.6400	75.49000	77.3100	-1.704%	343,001	+15.897%
2025-07-31	79.0400	79.8700	78.26000	78.6500	-1.503%	253,022	+13.922%
2025-07-30	79.7600	81.2600	79.48000	79.8500	+0.440%	227,214	+12.210%
2025-07-29	81.2800	81.5650	79.27000	79.5000	-1.548%	146,819	+12.704%
2025-07-28	81.2200	81.4200	80.24010	80.7500	-0.603%	234,762	+10.960%
2025-07-25	81.6500	81.6500	80.05000	81.2400	-0.685%	175,279	+10.290%
2025-07-24	82.8300	83.1350	81.48000	81.8000	-2.247%	166,785	+9.535%
2025-07-23	84.0000	84.3700	82.55500	83.6800	+0.288%	235,769	+7.075%
2025-07-22	83.0400	85.9599	83.04000	83.4400	+1.188%	435,725	+7.383%
2025-07-21	83.4500	84.8500	82.46000	82.4600	-0.651%	288,483	+8.659%
2025-07-18	83.6200	84.4800	82.27500	83.0000	+0.024%	188,963	+7.952%
2025-07-17	81.4200	83.6350	81.42000	82.9800	+2.167%	259,100	+7.978%
2025-07-16	80.4300	81.5500	79.30500	81.2200	+2.035%	262,426	+10.318%
2025-07-15	82.6200	82.7200	79.47000	79.6000	-4.096%	226,304	+12.563%
2025-07-14	81.7500	83.0500	81.75000	83.0000	+1.182%	113,187	+7.952%
2025-07-11	81.7500	82.4600	81.19010	82.0300	-0.654%	148,916	+9.228%
2025-07-10	81.6200	83.2000	80.83000	82.5700	+0.744%	207,961	+8.514%
2025-07-09	82.5200	83.3100	81.09600	81.9600	+0.049%	229,486	+9.322%
2025-07-08	81.4400	82.9900	81.32000	81.9200	+0.713%	214,195	+9.375%
2025-07-07	81.8200	83.5398	80.98250	81.3400	-1.870%	199,522	+10.155%
2025-07-03	82.2600	83.6300	82.00000	82.8900	+1.024%	171,488	+8.095%
2025-07-02	80.4000	82.1600	79.55000	82.0500	+2.396%	254,582	+9.202%
2025-07-01	76.3600	80.7550	76.36000	80.1300	+3.380%	333,681	+11.818%
2025-06-30	79.3300	79.3300	77.43000	77.5100	-1.973%	264,598	+15.598%
2025-06-27	78.8600	79.7000	78.34000	79.0700	+0.598%	1,394,249	+13.317%
2025-06-26	77.1700	78.7700	76.88500	78.6000	+2.584%	257,784	+13.995%
2025-06-25	76.9700	77.1950	76.30000	76.6200	-0.429%	202,247	+16.941%
2025-06-24	77.0400	78.1100	76.85000	76.9500	+0.971%	281,898	+16.439%
2025-06-23	72.5600	76.3500	72.56000	76.2100	+4.483%	477,236	+17.570%
2025-06-20	72.7100	73.2600	72.38000	72.9400	+0.857%	657,909	+22.841%
2025-06-18	71.3700	73.1900	71.37000	72.3200	+0.612%	205,917	+23.894%
2025-06-17	71.8100	72.8950	71.27180	71.8800	-0.718%	238,422	+24.652%
2025-06-16	73.5600	73.7350	72.21000	72.4000	-0.262%	190,208	+23.757%
2025-06-13	73.4700	73.7200	72.29000	72.5900	-2.288%	238,370	+23.433%
2025-06-12	74.4900	75.0900	73.74500	74.2900	-0.735%	144,983	+20.608%
2025-06-11	76.5600	76.5600	74.75000	74.8400	-1.604%	151,084	+19.722%
2025-06-10	75.4100	76.7900	75.31000	76.0600	+1.076%	136,164	+17.802%
2025-06-09	75.4600	76.1150	75.25000	75.2500	+0.146%	114,472	+19.070%
2025-06-06	74.4900	75.3800	74.22000	75.1400	+2.162%	108,849	+19.244%
2025-06-05	73.9100	73.9200	72.93500	73.5500	-0.433%	112,300	+21.822%
2025-06-04	74.5600	74.7400	73.54500	73.8700	-1.111%	151,499	+21.294%
2025-06-03	73.2000	74.9250	72.99500	74.7000	+1.827%	141,559	+19.946%
2025-06-02	73.9500	74.1100	72.66000	73.3600	-1.438%	246,490	+22.137%
2025-05-30	74.7200	74.9250	73.83000	74.4300	-0.601%	205,866	+20.382%
2025-05-29	74.3200	74.8800	73.64000	74.8800	+1.012%	186,092	+19.658%
2025-05-28	74.8200	75.0850	73.95000	74.1300	-1.120%	178,983	+20.869%
2025-05-27	73.9500	75.2500	73.32000	74.9700	+2.699%	163,311	+19.514%
2025-05-23	72.2000	73.4650	71.46000	73.0000	-0.653%	217,026	+22.740%
2025-05-22	72.9000	74.3200	72.90000	73.4800	-0.149%	157,685	+21.938%
2025-05-21	75.3900	75.9200	73.53000	73.5900	-3.678%	125,064	+21.756%
2025-05-20	76.4200	76.6650	76.03000	76.4000	-0.222%	122,707	+17.277%
2025-05-19	76.1800	76.6900	75.90500	76.5700	-0.816%	124,613	+17.017%
2025-05-16	77.8400	77.8400	76.92000	77.2000	-0.975%	185,565	+16.062%
2025-05-15	77.7700	78.5900	77.01500	77.9600	+0.309%	103,148	+14.931%
2025-05-14	78.0300	78.6300	77.56500	77.7200	-0.804%	175,910	+15.286%
2025-05-13	79.1600	79.2300	77.87000	78.3500	-0.267%	110,866	+14.359%
2025-05-12	77.6400	79.8000	77.44000	78.5600	+5.365%	264,015	+14.053%
2025-05-09	74.4200	74.9400	73.99000	74.5600	-0.174%	97,137	+20.172%
2025-05-08	73.8300	75.1600	72.89000	74.6900	+2.568%	118,967	+19.963%
2025-05-07	74.2000	74.4900	72.31500	72.8200	-0.750%	176,400	+23.043%
2025-05-06	73.2000	74.3700	72.46000	73.3700	-1.159%	168,695	+22.121%
2025-05-05	73.8000	75.4000	73.54010	74.2300	-0.376%	130,614	+20.706%
2025-05-02	73.4800	75.0000	72.62200	74.5100	+2.943%	176,685	+20.252%
2025-05-01	71.2600	72.8400	70.48000	72.3800	+1.629%	252,350	+23.791%
2025-04-30	70.4600	71.7000	69.50500	71.2200	-1.357%	214,397	+25.807%
2025-04-29	71.0700	72.5900	70.47464	72.2000	+1.576%	155,380	+24.100%
2025-04-28	70.8200	71.3400	70.08500	71.0800	+0.410%	160,590	+26.055%
2025-04-25	70.9600	71.0400	69.81000	70.7900	-1.324%	143,538	+26.572%
2025-04-24	70.9800	72.0500	69.26200	71.7400	+1.071%	191,342	+24.895%
2025-04-23	68.8900	73.7625	68.89000	70.9800	+2.174%	259,226	+26.233%
2025-04-22	67.0000	70.6300	66.48000	69.4700	-0.043%	430,843	+28.977%
2025-04-21	68.8500	69.5200	68.11000	69.5000	-0.316%	371,789	+28.921%
2025-04-17	69.4500	70.8884	68.69650	69.7200	+0.577%	311,257	+28.514%
2025-04-16	68.7300	70.2100	68.54000	69.3200	-0.058%	280,679	+29.256%
2025-04-15	68.9200	70.3860	68.92000	69.3600	+0.536%	246,456	+29.181%
2025-04-14	69.9300	69.9300	67.01000	68.9900	+0.364%	199,634	+29.874%
2025-04-11	68.0200	69.5500	66.85000	68.7400	-0.406%	201,267	+30.346%
2025-04-10	71.7600	72.2500	67.32750	69.0200	-6.566%	274,298	+29.817%
2025-04-09	67.0400	74.7550	66.79000	73.8700	+7.871%	496,758	+21.294%
2025-04-08	72.4700	73.1940	67.22000	68.4800	-2.520%	414,741	+30.841%
2025-04-07	68.3000	74.2800	67.25000	70.2500	-0.707%	462,206	+27.544%
2025-04-04	71.1800	71.7300	67.71000	70.7500	-4.353%	439,857	+26.643%
2025-04-03	77.5900	77.7353	73.84000	73.9700	-10.023%	268,557	+21.130%
2025-04-02	79.8200	82.2100	79.75000	82.2100	+1.582%	214,866	+8.989%
2025-04-01	81.3000	81.8600	80.09500	80.9300	-2.022%	296,295	+10.713%
2025-03-31	80.7200	82.8150	80.53500	82.6000	+0.805%	239,512	+8.475%
2025-03-28	82.9800	82.9800	80.94500	81.9400	-1.146%	122,135	+9.348%
2025-03-27	83.8600	84.2150	82.45000	82.8900	-0.991%	138,942	+8.095%
2025-03-26	84.4100	85.3300	83.20000	83.7200	-0.226%	131,387	+7.023%
2025-03-25	84.5700	84.7900	83.23500	83.9100	-0.592%	138,043	+6.781%
2025-03-24	82.6800	84.9100	82.68000	84.4100	+3.216%	212,192	+6.149%
2025-03-21	81.9800	82.2500	80.62500	81.7800	-0.268%	459,947	+9.562%
2025-03-20	81.8400	83.7400	81.84000	82.0000	-1.383%	206,703	+9.268%
2025-03-19	82.4900	84.0300	81.93500	83.1500	+0.556%	289,188	+7.757%
2025-03-18	82.9400	83.4300	82.01830	82.6900	-0.529%	204,796	+8.357%
2025-03-17	82.9200	84.0650	82.52680	83.1300	-0.312%	169,999	+7.783%
2025-03-14	81.6000	83.4000	81.40500	83.3900	+3.205%	174,860	+7.447%
2025-03-13	81.8600	82.4850	80.45000	80.8000	-0.968%	232,764	+10.891%
2025-03-12	81.8700	83.1200	81.00000	81.5900	+0.505%	207,495	+9.817%
2025-03-11	83.0600	83.5275	80.81500	81.1800	-1.743%	376,248	+10.372%
2025-03-10	84.0400	84.9100	81.62500	82.6200	-3.233%	292,495	+8.448%
2025-03-07	85.8700	86.4100	83.38500	85.3800	-0.709%	199,960	+4.943%
2025-03-06	86.4700	86.5650	85.11000	85.9900	-1.692%	222,539	+4.198%
2025-03-05	87.4100	88.5750	85.67000	87.4700	+0.011%	306,441	+2.435%
2025-03-04	90.3100	90.3700	87.29000	87.4600	-4.216%	329,164	+2.447%
2025-03-03	91.4300	93.4300	90.27500	91.3100	-0.098%	379,203	-1.873%
2025-02-28	89.7900	91.7900	89.79000	91.4000	+1.986%	333,635	-1.969%
2025-02-27	88.7800	90.1950	88.39250	89.6200	+0.867%	202,274	-0.022%
2025-02-26	88.0500	89.5700	88.03000	88.8500	+0.623%	256,247	+0.844%
2025-02-25	88.6400	89.1600	87.75330	88.3000	+0.730%	194,713	+1.472%
2025-02-24	87.3000	88.2200	85.88000	87.6600	+1.037%	224,313	+2.213%
2025-02-21	90.3200	90.3200	86.24000	86.7600	-2.341%	230,123	+3.273%
2025-02-20	89.1700	89.7600	87.62000	88.8400	-1.464%	193,447	+0.855%
2025-02-19	89.3200	90.8300	89.32000	90.1600	-0.442%	179,831	-0.621%
2025-02-18	88.5100	90.8800	87.32000	90.5600	+2.305%	206,357	-1.060%
2025-02-14	89.5600	90.5800	88.24000	88.5200	-0.640%	111,826	+1.220%
2025-02-13	89.7800	89.7800	87.95000	89.0900	+0.067%	177,677	+0.572%
2025-02-12	89.6800	90.8650	89.03000	89.0300	-3.375%	147,885	+0.640%
2025-02-11	89.4900	92.4400	89.49000	92.1400	+1.722%	126,117	-2.757%
2025-02-10	90.9600	91.6900	89.57010	90.5800	-0.264%	190,703	-1.082%