Dark

BWBBP
Bridgewater Bancshares, Inc. Depositary Shares, Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series A
stock NASDAQ

At Close

Jul 30, 2026

20.00USD+0.452%(+0.09)3,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	19.9340	20.0000	19.9340	20.0000	+0.452%	3,667	0.000%
2026-07-29	19.9100	19.9100	19.9100	19.9100	-0.400%	112	+0.452%
2026-07-28	20.0900	20.0900	19.9900	19.9900	+0.276%	1,427	+0.050%
2026-07-27	19.9000	19.9600	19.9000	19.9350	-0.919%	3,629	+0.326%
2026-07-24	19.8600	20.1200	19.8600	20.1200	+0.651%	2,160	-0.596%
2026-07-23	19.7944	19.9898	19.7944	19.9898	+0.477%	251	+0.051%
2026-07-22	20.0452	20.0452	19.8950	19.8950	-0.525%	1,534	+0.528%
2026-07-21	19.8500	20.0817	19.7500	20.0000	+0.756%	3,753	0.000%
2026-07-20	20.1200	20.1200	19.8500	19.8500	-1.342%	1,303	+0.756%
2026-07-17	20.1100	20.1200	20.1100	20.1200	0.000%	1,592	-0.596%
2026-07-16	20.1176	20.1200	20.1000	20.1200	+0.050%	3,090	-0.596%
2026-07-15	20.1400	20.1474	20.1000	20.1100	+0.498%	3,200	-0.547%
2026-07-14	20.1000	20.1505	20.0103	20.0103	-0.792%	2,025	-0.051%
2026-07-13	20.1000	20.1700	20.0001	20.1700	+0.557%	1,673	-0.843%
2026-07-09	20.1100	20.1500	20.0500	20.0582	+0.035%	2,194	-0.290%
2026-07-08	20.0500	20.1100	20.0500	20.0511	+0.306%	1,399	-0.255%
2026-07-07	20.5000	20.5000	19.9900	19.9900	-1.381%	282	+0.050%
2026-07-06	20.0400	20.2999	20.0400	20.2700	+1.249%	1,446	-1.332%
2026-07-02	19.9900	20.0200	19.9900	20.0200	+0.099%	5,732	-0.100%
2026-07-01	19.9900	20.0200	19.9900	20.0001	+0.101%	5,883	-0.000%
2026-06-30	20.0000	20.0200	19.9500	19.9800	-0.100%	5,307	+0.100%
2026-06-29	20.0000	20.1000	20.0000	20.0001	-0.595%	19,225	-0.000%
2026-06-26	20.3000	20.3000	20.1000	20.1199	-0.888%	2,648	-0.596%
2026-06-25	20.1900	20.3001	20.1900	20.3001	+0.945%	3,313	-1.478%
2026-06-24	20.1500	20.2200	20.0700	20.1100	+0.450%	2,348	-0.547%
2026-06-23	20.5999	20.5999	20.0200	20.0200	+0.980%	2,225	-0.100%
2026-06-22	20.0100	20.0100	19.8258	19.8258	-0.816%	950	+0.879%
2026-06-18	19.8000	19.9900	19.8000	19.9890	+0.955%	3,794	+0.055%
2026-06-17	20.1300	20.1300	19.8000	19.8000	-0.503%	3,275	+1.010%
2026-06-16	20.0000	20.2049	19.8000	19.9000	-0.525%	3,429	+0.503%
2026-06-15	20.0050	20.0050	20.0050	20.0050	-0.125%	148	-0.025%
2026-06-11	20.0300	20.0300	20.0300	20.0300	-0.891%	525	-0.150%
2026-06-10	20.2100	20.2100	20.2100	20.2100	+1.921%	355	-1.039%
2026-06-05	19.8000	19.8291	19.7900	19.8291	+0.198%	4,268	+0.862%
2026-06-04	19.7900	19.7900	19.7900	19.7900	-1.050%	338	+1.061%
2026-06-03	20.2099	20.2100	19.7901	20.0000	-1.112%	5,664	0.000%
2026-06-02	19.9700	20.6000	19.8850	20.2250	+1.226%	5,504	-1.112%
2026-06-01	19.9800	19.9800	19.9800	19.9800	+0.301%	8	+0.100%
2026-05-29	19.8100	19.9200	19.8100	19.9200	+0.555%	1,550	+0.402%
2026-05-28	19.9800	19.9900	19.8100	19.8100	+0.355%	5,009	+0.959%
2026-05-26	19.5600	19.7400	19.5100	19.7400	-0.051%	1,657	+1.317%
2026-05-22	19.4900	19.7500	19.4900	19.7500	0.000%	1,542	+1.266%
2026-05-21	19.7500	19.7500	19.7500	19.7500	-0.504%	238	+1.266%
2026-05-20	19.8500	19.9200	19.8500	19.8501	0.000%	2,419	+0.755%
2026-05-19	19.8700	19.9150	19.8500	19.8501	-0.160%	2,662	+0.755%
2026-05-18	19.8800	19.9620	19.8800	19.8819	+0.161%	2,577	+0.594%
2026-05-15	19.7334	19.8735	19.7334	19.8500	-1.975%	3,909	+0.756%
2026-05-14	20.1800	20.2499	20.1800	20.2499	+1.148%	1,030	-1.234%
2026-05-12	20.0150	20.1692	19.8800	20.0200	+0.100%	2,034	-0.100%
2026-05-11	19.9300	20.2788	19.8500	20.0000	+0.553%	8,052	0.000%
2026-05-08	19.9000	20.2100	19.8500	19.8900	-0.326%	6,856	+0.553%
2026-05-07	20.1000	20.1000	19.9550	19.9550	+0.529%	350	+0.226%
2026-05-06	19.8500	20.0500	19.8500	19.8500	-0.076%	1,591	+0.756%
2026-05-05	19.9400	19.9400	19.8300	19.8650	-0.075%	5,369	+0.680%
2026-05-04	19.9400	19.9400	19.8800	19.8800	-0.301%	575	+0.604%
2026-05-01	19.9400	19.9400	19.9400	19.9400	-0.100%	227	+0.301%
2026-04-30	19.9000	20.1000	19.8800	19.9600	-0.250%	5,577	+0.200%
2026-04-29	19.8991	20.1500	19.8991	20.0100	+0.301%	1,151	-0.050%
2026-04-28	20.0000	20.2000	19.9000	19.9500	-0.250%	5,944	+0.251%
2026-04-27	20.0500	20.0500	20.0000	20.0000	-0.498%	1,122	0.000%
2026-04-24	20.4500	20.4500	20.1000	20.1000	-1.156%	557	-0.498%
2026-04-22	20.2000	20.5000	20.2000	20.3350	+1.169%	693	-1.647%
2026-04-20	20.0000	20.1000	20.0000	20.1000	-0.248%	1,352	-0.498%
2026-04-16	20.0500	20.1500	20.0500	20.1500	+0.700%	903	-0.744%
2026-04-15	20.0100	20.0100	20.0100	20.0100	-1.429%	215	-0.050%
2026-04-14	19.8800	20.3000	19.8800	20.3000	+2.164%	786	-1.478%
2026-04-13	19.8500	19.9400	19.8500	19.8700	-0.774%	1,327	+0.654%
2026-04-10	20.0250	20.0250	20.0250	20.0250	+0.054%	219	-0.125%
2026-04-09	19.9000	20.2000	19.9000	20.0141	+0.573%	1,440	-0.070%
2026-04-08	19.8900	20.0000	19.8900	19.9000	+0.050%	971	+0.503%
2026-04-07	20.1000	20.1001	19.8600	19.8900	-1.236%	4,887	+0.553%
2026-04-06	20.1390	20.1390	20.1390	20.1390	+1.451%	511	-0.690%
2026-04-02	20.1750	20.1750	19.8510	19.8510	-1.288%	2,073	+0.751%
2026-04-01	20.0000	20.2100	19.8500	20.1100	+0.651%	1,876	-0.547%
2026-03-31	20.0000	20.0000	19.9800	19.9800	-0.200%	413	+0.100%
2026-03-30	20.0200	20.0200	20.0200	20.0200	-0.891%	154	-0.100%
2026-03-27	20.3544	20.3544	20.2000	20.2000	-0.247%	5,073	-0.990%
2026-03-26	20.2501	20.2501	20.2501	20.2501	+0.000%	823	-1.235%
2026-03-24	20.5208	20.5208	20.2500	20.2500	-1.699%	259	-1.235%
2026-03-23	20.4000	20.6000	20.2200	20.6000	+0.980%	4,948	-2.913%
2026-03-20	20.3500	20.4000	20.2000	20.4000	+0.044%	3,371	-1.961%
2026-03-19	20.5000	20.5000	20.3910	20.3910	-0.410%	1,952	-1.918%
2026-03-17	20.4000	20.4750	20.4000	20.4750	-0.249%	484	-2.320%
2026-03-16	20.7499	20.7499	20.5262	20.5262	-0.600%	2,984	-2.564%
2026-03-13	20.5000	20.7000	20.5000	20.6500	+2.382%	2,171	-3.148%
2026-03-12	20.4354	20.4400	20.1001	20.1696	-1.660%	4,015	-0.841%
2026-03-11	20.5337	20.5337	20.5100	20.5100	-0.267%	1,561	-2.487%
2026-03-09	20.5000	20.5650	20.1000	20.5650	-0.267%	4,970	-2.747%
2026-03-06	20.9300	20.9300	20.6200	20.6200	+1.852%	542	-3.007%
2026-03-04	20.6150	20.6150	20.2450	20.2450	-1.048%	3,872	-1.210%
2026-03-03	20.4595	20.4595	20.4595	20.4595	+0.885%	191	-2.246%
2026-03-02	20.2800	20.2800	20.2800	20.2800	-0.636%	538	-1.381%
2026-02-27	20.7499	20.7499	20.4098	20.4098	-0.971%	2,188	-2.008%
2026-02-25	20.7500	20.7500	20.6000	20.6100	-0.228%	3,415	-2.960%
2026-02-24	20.6570	20.6570	20.6570	20.6570	+0.766%	906	-3.181%
2026-02-23	20.4700	20.7200	20.3550	20.5000	+1.159%	4,729	-2.439%
2026-02-20	21.1800	21.1800	20.0112	20.2651	-1.296%	4,013	-1.308%
2026-02-19	19.7000	21.0200	19.7000	20.5312	+4.697%	8,529	-2.587%
2026-02-18	19.6101	19.6101	19.6101	19.6101	-2.389%	184	+1.988%
2026-02-17	20.4000	20.4000	20.0900	20.0900	-0.050%	2,409	-0.448%
2026-02-13	19.9800	20.1200	19.8000	20.1000	+0.499%	3,732	-0.498%
2026-02-12	20.1250	20.1250	19.9000	20.0001	+0.151%	5,795	-0.000%
2026-02-11	19.8500	19.9900	19.8500	19.9700	+1.371%	3,635	+0.150%
2026-02-10	19.9120	19.9120	19.6300	19.7000	-1.444%	1,942	+1.523%
2026-02-09	19.6000	19.9900	19.5999	19.9886	+0.698%	3,287	+0.057%
2026-02-06	19.5000	19.8500	19.5000	19.8500	+2.214%	2,506	+0.756%
2026-02-05	19.4600	19.4800	19.4200	19.4200	-1.421%	2,095	+2.987%
2026-02-04	19.7500	19.8499	19.5900	19.7000	0.000%	2,776	+1.523%
2026-02-03	19.6350	19.8500	19.5469	19.7000	-0.756%	2,087	+1.523%
2026-02-02	19.5800	19.8500	19.5000	19.8500	+2.036%	3,013	+0.756%
2026-01-30	19.4540	19.4540	19.4540	19.4540	+0.227%	211	+2.807%
2026-01-29	19.4998	19.5000	19.4100	19.4100	-0.206%	985	+3.040%
2026-01-28	19.5000	19.5000	19.4000	19.4500	+0.129%	2,854	+2.828%
2026-01-27	19.4250	19.4250	19.4250	19.4250	-0.231%	1,018	+2.960%
2026-01-26	19.3200	19.4700	19.3200	19.4700	-0.103%	580	+2.722%
2026-01-23	19.4800	19.4900	19.4800	19.4900	+0.309%	1,754	+2.617%
2026-01-21	19.3675	19.4500	19.3500	19.4300	+0.413%	5,056	+2.934%
2026-01-20	19.2000	19.3500	19.2000	19.3500	+0.259%	2,699	+3.359%
2026-01-16	19.4000	19.4000	19.3001	19.3001	-0.515%	834	+3.626%
2026-01-15	19.2882	19.4000	19.2300	19.4000	+0.119%	4,587	+3.093%
2026-01-14	19.4500	19.4500	19.3700	19.3770	-0.170%	2,505	+3.215%
2026-01-13	19.3500	19.4100	19.3500	19.4100	+0.484%	862	+3.040%
2026-01-12	19.3166	19.3166	19.3166	19.3166	-0.686%	262	+3.538%
2026-01-09	19.4500	19.4799	19.3650	19.4500	+1.302%	1,233	+2.828%
2026-01-07	19.3000	19.3000	19.2001	19.2001	-1.436%	1,102	+4.166%
2026-01-06	19.2500	19.4799	19.2500	19.4799	+2.525%	797	+2.670%
2026-01-05	19.2501	19.5000	19.0000	19.0001	-1.093%	3,941	+5.263%
2026-01-02	19.1000	19.2100	19.1000	19.2100	+1.479%	574	+4.112%
2025-12-31	18.9500	19.0000	18.9001	18.9300	-0.630%	4,220	+5.652%
2025-12-30	19.1700	19.1700	19.0500	19.0500	-0.833%	3,391	+4.987%
2025-12-29	19.3550	19.4900	19.2100	19.2100	-0.724%	2,432	+4.112%
2025-12-26	19.0700	19.3500	19.0700	19.3500	-0.258%	1,313	+3.359%
2025-12-24	19.2000	19.4000	19.2000	19.4000	+2.105%	1,994	+3.093%
2025-12-23	19.5700	19.5800	19.0000	19.0000	-2.962%	6,378	+5.263%
2025-12-22	19.1600	19.5799	19.1600	19.5799	+2.032%	563	+2.146%
2025-12-19	19.0256	19.4540	19.0256	19.1900	+1.000%	2,847	+4.221%
2025-12-18	18.9900	19.0100	18.8100	19.0000	+0.903%	19,945	+5.263%
2025-12-17	19.0502	19.2320	18.7600	18.8300	-0.843%	6,077	+6.213%
2025-12-16	19.2500	19.3467	18.8800	18.9900	-1.606%	12,838	+5.319%
2025-12-15	19.6000	19.6000	19.3000	19.3000	-1.480%	9,872	+3.627%
2025-12-12	19.7500	19.7500	19.5900	19.5900	-1.026%	2,486	+2.093%
2025-12-11	20.0000	20.0000	19.7800	19.7930	-1.527%	6,195	+1.046%
2025-12-10	20.1000	20.1000	20.1000	20.1000	+1.107%	133	-0.498%
2025-12-09	19.8800	19.8800	19.8800	19.8800	0.000%	129	+0.604%
2025-12-08	19.9600	20.0084	19.8800	19.8800	-0.386%	5,773	+0.604%
2025-12-05	19.9570	19.9570	19.9570	19.9570	-0.506%	343	+0.215%
2025-12-04	19.9100	20.1000	19.8000	20.0585	+2.339%	9,342	-0.292%
2025-12-03	19.8625	20.0000	19.6000	19.6000	-1.654%	3,118	+2.041%
2025-12-02	20.0300	20.0300	19.7500	19.9297	-2.924%	1,943	+0.353%
2025-12-01	20.5300	20.5300	20.5300	20.5300	-1.036%	518	-2.582%
2025-11-26	19.5000	20.7450	19.0300	20.7450	+3.725%	6,164	-3.591%
2025-11-25	20.2400	20.2400	20.0000	20.0000	-1.198%	2,290	0.000%
2025-11-24	20.0200	20.5000	19.9020	20.2426	+1.978%	1,956	-1.198%
2025-11-21	19.8500	19.8500	19.8500	19.8500	0.000%	152	+0.756%
2025-11-20	19.8500	19.8500	19.8500	19.8500	0.000%	303	+0.756%
2025-11-19	20.0900	20.2500	19.8100	19.8500	-1.781%	2,525	+0.756%
2025-11-17	20.2100	20.2100	20.2100	20.2100	0.000%	106	-1.039%
2025-11-14	19.9666	20.3250	19.9666	20.2100	-0.242%	1,713	-1.039%
2025-11-13	20.3350	20.6127	20.2591	20.2591	-0.761%	705	-1.279%
2025-11-12	19.9900	20.4145	19.9900	20.4145	+1.869%	403	-2.030%
2025-11-11	20.0400	20.0400	20.0400	20.0400	+0.250%	153	-0.200%
2025-11-10	20.1900	20.1900	19.9813	19.9900	+0.713%	3,195	+0.050%
2025-11-07	19.9600	19.9600	19.8484	19.8484	-0.907%	651	+0.764%
2025-11-05	19.9550	20.0300	19.9400	20.0300	+0.150%	12,690	-0.150%
2025-11-04	19.8000	20.1642	19.7501	20.0000	-3.288%	5,009	0.000%
2025-10-31	20.7300	20.7400	19.8758	20.6800	-0.450%	1,189	-3.288%
2025-10-29	20.5280	20.8250	20.4800	20.7735	+2.527%	3,765	-3.723%
2025-10-28	20.1250	20.5200	19.2500	20.2615	-0.922%	10,506	-1.291%
2025-10-27	20.2846	20.8449	20.2600	20.4500	+1.137%	2,289	-2.200%
2025-10-24	20.2079	20.2500	20.1500	20.2200	+1.100%	3,260	-1.088%
2025-10-23	20.0000	20.0000	19.7500	20.0000	+2.302%	4,399	0.000%
2025-10-22	19.5000	19.5500	19.5000	19.5500	+0.943%	1,334	+2.302%
2025-10-21	19.4100	19.6000	19.3674	19.3674	-0.044%	1,189	+3.266%
2025-10-20	19.6300	19.6300	19.3760	19.3760	+0.606%	809	+3.220%
2025-10-17	19.4500	19.4700	19.2592	19.2592	+0.308%	1,484	+3.846%
2025-10-16	19.5200	19.5200	19.2000	19.2000	-1.387%	2,894	+4.167%
2025-10-15	19.4000	19.9000	19.1001	19.4700	+2.205%	3,173	+2.722%
2025-10-14	19.4700	19.4701	19.0500	19.0500	-0.361%	7,208	+4.987%
2025-10-13	19.4500	19.4500	19.0800	19.1190	-0.989%	6,408	+4.608%
2025-10-10	20.0000	20.0000	19.2500	19.3100	-1.228%	9,266	+3.573%
2025-10-09	19.9800	19.9800	19.5000	19.5500	-2.152%	5,367	+2.302%
2025-10-08	20.2500	20.2550	19.1500	19.9800	-1.528%	7,283	+0.100%
2025-10-07	20.2500	20.3200	20.1100	20.2900	-2.217%	5,598	-1.429%
2025-10-06	20.5600	20.8550	20.3000	20.7500	+1.121%	3,948	-3.614%
2025-10-03	21.1200	21.2000	20.5000	20.5200	-3.020%	4,277	-2.534%
2025-10-02	21.5000	21.5000	21.0000	21.1591	-0.831%	2,998	-5.478%
2025-10-01	21.3365	21.3365	21.3365	21.3365	+1.602%	379	-6.264%
2025-09-26	21.7500	21.7999	21.0000	21.0000	-0.973%	3,334	-4.762%
2025-09-24	21.4000	21.6600	20.3329	21.2064	-0.905%	6,582	-5.689%
2025-09-23	21.6350	21.6350	21.4000	21.4000	0.000%	2,294	-6.542%
2025-09-22	22.4800	22.4800	21.2900	21.4000	+0.848%	6,131	-6.542%
2025-09-19	20.9989	21.2200	20.9900	21.2200	+1.096%	7,185	-5.749%
2025-09-18	20.5499	20.9900	20.5499	20.9900	+2.188%	16,536	-4.717%
2025-09-17	20.5406	20.5406	20.5406	20.5406	+1.014%	429	-2.632%
2025-09-16	20.9200	20.9200	20.2373	20.3345	+1.267%	4,471	-1.645%
2025-09-15	20.9600	20.9600	19.9900	20.0800	+0.100%	3,529	-0.398%
2025-09-12	20.5000	20.8544	20.0600	20.0600	-0.496%	2,047	-0.299%
2025-09-10	20.2034	20.2034	20.0913	20.1600	+0.549%	1,634	-0.794%
2025-09-09	19.9900	20.0500	19.9100	20.0500	+0.754%	3,498	-0.249%
2025-09-08	20.2900	20.2900	19.7900	19.9000	+1.493%	5,769	+0.503%
2025-09-05	19.3224	19.7412	19.3224	19.6073	+1.461%	4,733	+2.003%
2025-09-04	19.4900	19.4900	19.2900	19.3250	-0.643%	2,599	+3.493%
2025-09-03	19.4500	19.4500	19.4500	19.4500	+0.431%	259	+2.828%
2025-09-02	19.4702	19.4702	19.3666	19.3666	+0.086%	1,364	+3.271%
2025-08-29	19.2800	19.3500	19.2500	19.3500	0.000%	3,901	+3.359%
2025-08-28	19.3800	19.3800	19.3400	19.3500	-0.258%	641	+3.359%
2025-08-27	19.4500	19.4500	19.4000	19.4000	-0.513%	1,869	+3.093%
2025-08-26	19.4460	19.5000	19.4460	19.5000	-0.336%	355	+2.564%
2025-08-25	19.8800	19.8900	19.5658	19.5658	-0.908%	1,353	+2.219%
2025-08-22	19.7451	19.7451	19.7451	19.7451	+1.436%	275	+1.291%
2025-08-21	19.9100	19.9100	19.3800	19.4655	-0.432%	3,534	+2.746%
2025-08-20	19.6000	19.6000	19.5292	19.5500	-1.142%	728	+2.302%
2025-08-19	19.7759	19.7759	19.7759	19.7759	+1.155%	523	+1.133%
2025-08-18	19.5500	19.5500	19.5500	19.5500	+0.877%	325	+2.302%
2025-08-15	19.5900	19.5900	19.3800	19.3800	-2.368%	1,852	+3.199%
2025-08-14	19.8900	19.8900	19.8000	19.8500	-0.151%	1,522	+0.756%
2025-08-13	20.1800	20.1800	19.8550	19.8800	-1.611%	1,427	+0.604%
2025-08-12	19.7001	20.2056	19.7001	20.2056	+1.281%	1,017	-1.018%
2025-08-11	20.0400	20.0401	19.2500	19.9500	-1.966%	5,842	+0.251%
2025-08-08	20.4300	20.4300	20.3500	20.3500	-1.166%	432	-1.720%
2025-08-07	20.1900	20.5900	20.1900	20.5900	+2.950%	1,440	-2.865%
2025-08-06	20.5000	20.8000	19.8900	20.0000	-4.762%	5,517	0.000%
2025-08-05	21.0000	21.0000	21.0000	21.0000	+0.191%	2,122	-4.762%
2025-08-04	19.9600	22.0000	19.9600	20.9600	+5.381%	14,098	-4.580%
2025-08-01	19.6345	19.8897	19.6345	19.8897	+2.683%	3,067	+0.555%
2025-07-31	19.9000	20.0000	19.3700	19.3700	-2.565%	12,308	+3.252%
2025-07-30	19.8400	20.0000	19.8300	19.8800	+0.353%	2,164	+0.604%
2025-07-29	19.8900	19.9900	19.6974	19.8100	-0.402%	6,842	+0.959%
2025-07-28	19.5900	19.8900	19.5900	19.8900	+1.817%	5,632	+0.553%
2025-07-25	19.4300	19.5500	19.4100	19.5350	+0.852%	3,155	+2.380%
2025-07-24	19.2600	19.3700	19.2600	19.3700	+0.646%	2,177	+3.252%
2025-07-23	19.2456	19.2770	19.1200	19.2456	-0.023%	2,983	+3.920%
2025-07-22	19.2082	19.2500	19.2082	19.2500	+0.052%	4,387	+3.896%
2025-07-21	19.0200	19.2400	19.0200	19.2400	+1.477%	587	+3.950%
2025-07-18	19.0500	19.0500	18.9400	18.9600	-0.105%	1,219	+5.485%
2025-07-17	18.9733	19.1500	18.8800	18.9800	-0.053%	5,833	+5.374%
2025-07-16	18.7100	19.0000	18.7100	18.9900	-0.053%	3,693	+5.319%
2025-07-15	18.8900	19.0000	18.8900	19.0000	0.000%	4,253	+5.263%
2025-07-14	18.8450	19.0000	18.8450	19.0000	0.000%	2,692	+5.263%
2025-07-11	18.8000	19.0000	18.8000	19.0000	+1.513%	2,075	+5.263%
2025-07-10	18.7900	18.8000	18.7168	18.7168	+0.143%	4,419	+6.856%
2025-07-09	18.6000	18.7000	18.5118	18.6900	+0.863%	2,469	+7.009%
2025-07-08	18.5200	18.5500	18.5200	18.5300	+0.054%	1,317	+7.933%
2025-07-07	18.5600	18.5600	18.4600	18.5200	-0.323%	1,998	+7.991%
2025-07-03	18.5096	18.5800	18.5000	18.5800	+0.432%	670	+7.643%
2025-07-02	18.5000	18.5008	18.4300	18.5000	-0.108%	1,389	+8.108%
2025-06-26	18.3600	18.5350	18.3489	18.5200	-0.236%	5,217	+7.991%
2025-06-25	18.5639	18.5639	18.5639	18.5639	+1.111%	208	+7.736%
2025-06-24	18.5000	18.5503	18.3600	18.3600	+0.532%	1,761	+8.932%
2025-06-23	18.2100	18.2629	18.2100	18.2629	+0.346%	2,777	+9.512%
2025-06-20	18.6000	18.6000	18.2000	18.2000	-2.629%	3,743	+9.890%
2025-06-18	18.5000	18.6914	18.5000	18.6914	+1.035%	1,621	+7.001%
2025-06-17	18.5000	18.5848	18.5000	18.5000	-0.538%	2,479	+8.108%
2025-06-16	18.6700	18.6700	18.6000	18.6000	0.000%	3,844	+7.527%
2025-06-13	18.5000	18.6250	18.5000	18.6000	+0.963%	2,141	+7.527%
2025-06-12	18.6200	18.7275	18.4216	18.4226	-2.988%	7,866	+8.562%
2025-06-11	18.8039	18.9900	18.8015	18.9900	-0.053%	2,205	+5.319%
2025-06-10	19.0000	19.0000	18.8000	19.0000	+0.264%	2,325	+5.263%
2025-06-09	18.8000	18.9500	18.8000	18.9500	+0.572%	1,991	+5.541%
2025-06-06	18.5900	18.8423	18.5500	18.8423	+1.325%	2,763	+6.144%
2025-06-05	18.6000	18.6000	18.4200	18.5959	-2.588%	2,414	+7.551%
2025-06-04	19.0899	19.0899	19.0899	19.0899	+3.234%	841	+4.767%
2025-06-03	18.6000	18.6000	18.4918	18.4918	-0.367%	3,562	+8.156%
2025-06-02	18.5600	18.7450	18.5600	18.5600	-0.802%	2,591	+7.759%
2025-05-30	18.7100	18.7100	18.7100	18.7100	+0.161%	659	+6.895%
2025-05-28	18.6800	18.6800	18.6800	18.6800	-0.214%	351	+7.066%
2025-05-23	18.7200	18.7200	18.7200	18.7200	-0.193%	419	+6.838%
2025-05-22	18.7500	18.7562	18.7500	18.7562	-0.761%	475	+6.631%
2025-05-21	18.7200	18.9000	18.7200	18.9000	+0.962%	1,442	+5.820%
2025-05-20	18.8100	19.0500	18.7200	18.7200	-0.338%	2,403	+6.838%
2025-05-19	18.7900	19.1042	18.7100	18.7834	-2.525%	3,018	+6.477%
2025-05-16	19.2700	19.2700	19.2700	19.2700	+1.528%	385	+3.788%
2025-05-15	18.8400	19.0000	18.8400	18.9800	-0.277%	1,882	+5.374%
2025-05-14	19.2082	19.2082	19.0327	19.0327	-0.378%	1,160	+5.082%
2025-05-13	19.2200	19.2500	19.1050	19.1050	-0.495%	1,421	+4.685%
2025-05-12	19.1850	19.2036	19.1050	19.2000	+1.053%	1,664	+4.167%
2025-05-09	18.9350	19.2800	18.9350	19.0000	+0.796%	4,822	+5.263%
2025-05-08	18.8710	18.8710	18.8500	18.8500	-0.528%	3,050	+6.101%
2025-05-07	18.9500	18.9700	18.9500	18.9500	-0.050%	1,234	+5.541%
2025-05-05	18.8500	18.9700	18.8500	18.9594	+0.848%	2,082	+5.489%
2025-05-02	18.8000	18.8000	18.7900	18.8000	+0.267%	610	+6.383%
2025-05-01	18.7250	18.8000	18.7000	18.7500	0.000%	3,183	+6.667%
2025-04-30	18.7500	18.7500	18.7500	18.7500	-0.266%	218	+6.667%
2025-04-29	18.7285	18.8200	18.7285	18.8000	+0.483%	613	+6.383%
2025-04-28	18.7096	18.7100	18.7096	18.7096	+0.030%	475	+6.897%
2025-04-25	18.5726	18.8300	18.5726	18.7040	-0.240%	799	+6.929%
2025-04-24	18.4345	18.8125	18.4345	18.7490	+0.633%	3,512	+6.672%
2025-04-23	18.6200	18.6310	18.6200	18.6310	+0.005%	889	+7.348%
2025-04-22	18.7177	18.7177	18.6300	18.6300	+1.803%	709	+7.354%
2025-04-21	18.2800	18.3700	18.2400	18.3000	-1.348%	5,128	+9.290%
2025-04-17	18.5400	18.6999	18.4500	18.5500	-0.839%	3,512	+7.817%
2025-04-16	18.5500	18.8999	18.5500	18.7069	+2.391%	1,173	+6.912%
2025-04-15	18.5277	18.5277	18.1500	18.2700	+0.939%	2,308	+9.469%
2025-04-14	18.4496	18.4496	18.1000	18.1000	-2.162%	5,577	+10.497%
2025-04-11	18.5300	18.5300	18.5000	18.5000	-0.698%	1,036	+8.108%
2025-04-10	18.7300	18.7300	18.6300	18.6300	-1.481%	440	+7.354%
2025-04-09	18.8700	18.9100	18.7838	18.9100	-0.526%	1,416	+5.764%
2025-04-08	19.2014	19.2014	19.0100	19.0100	+2.149%	1,269	+5.208%
2025-04-07	18.6923	18.7100	18.6100	18.6100	-0.534%	1,740	+7.469%
2025-04-04	19.0000	19.0000	18.6198	18.7100	-0.213%	2,391	+6.895%
2025-04-03	18.7500	18.7500	18.7500	18.7500	-1.316%	817	+6.667%
2025-04-01	19.0000	19.0000	19.0000	19.0000	+0.264%	430	+5.263%
2025-03-31	18.9946	19.0000	18.9500	18.9500	-0.053%	1,255	+5.541%
2025-03-28	19.0000	19.1000	18.9500	18.9600	-0.211%	1,070	+5.485%
2025-03-27	19.0000	19.0000	18.9720	19.0000	0.000%	971	+5.263%
2025-03-26	19.0100	19.0100	19.0000	19.0000	0.000%	787	+5.263%
2025-03-25	19.0100	19.1000	19.0000	19.0000	-0.990%	7,094	+5.263%
2025-03-24	19.1000	19.2769	19.1000	19.1900	+0.735%	549	+4.221%
2025-03-21	19.0700	19.0700	19.0500	19.0500	0.000%	493	+4.987%
2025-03-20	19.0500	19.2300	19.0500	19.0500	-0.366%	2,808	+4.987%
2025-03-19	19.1700	19.1900	19.1200	19.1200	-0.222%	3,739	+4.603%
2025-03-18	19.1850	19.2100	19.1625	19.1625	+0.327%	1,485	+4.371%
2025-03-17	19.1000	19.1000	19.1000	19.1000	+0.473%	337	+4.712%
2025-03-14	19.1300	19.1400	19.0000	19.0100	+0.053%	2,602	+5.208%
2025-03-13	19.2434	19.3025	19.0000	19.0000	0.000%	4,131	+5.263%
2025-03-12	19.0000	19.0100	19.0000	19.0000	0.000%	812	+5.263%
2025-03-11	19.0200	19.2288	18.9500	19.0000	-0.419%	4,716	+5.263%
2025-03-10	19.2100	19.2715	18.9500	19.0800	-1.344%	2,235	+4.822%
2025-03-07	19.3200	19.4200	19.3000	19.3400	-0.412%	4,707	+3.413%
2025-03-06	19.2000	19.4600	19.2000	19.4200	+0.883%	5,570	+2.987%
2025-03-05	19.3093	19.3250	19.2500	19.2500	-0.259%	1,288	+3.896%
2025-03-04	19.3000	19.3000	19.2701	19.3000	0.000%	2,940	+3.627%
2025-03-03	19.3000	19.3000	19.3000	19.3000	0.000%	1,226	+3.627%
2025-02-28	19.4975	19.4975	19.3000	19.3000	-0.464%	4,717	+3.627%
2025-02-27	19.3500	19.3900	19.2500	19.3900	-0.100%	1,896	+3.146%
2025-02-26	19.4405	19.4433	19.3600	19.4094	+0.229%	2,217	+3.043%
2025-02-25	19.4072	19.4072	19.3651	19.3651	-0.308%	751	+3.279%
2025-02-24	19.5000	19.5000	19.4250	19.4250	-0.231%	752	+2.960%
2025-02-21	19.4300	19.5000	19.4300	19.4700	+0.206%	926	+2.722%
2025-02-20	19.4300	19.4300	19.4300	19.4300	+0.362%	820	+2.934%
2025-02-19	19.3600	19.3600	19.3600	19.3600	-0.463%	1,239	+3.306%
2025-02-18	19.5000	19.5000	19.4000	19.4500	0.000%	5,196	+2.828%
2025-02-14	19.5150	19.6800	19.0300	19.4500	-2.568%	7,962	+2.828%
2025-02-13	19.9200	20.0000	19.9200	19.9627	-0.186%	8,766	+0.187%
2025-02-11	19.8327	19.9999	19.8327	19.9999	+1.522%	2,736	+0.001%
2025-02-07	19.7000	19.7000	19.7000	19.7000	+0.459%	1,755	+1.523%
2025-02-06	19.7000	19.7000	19.5550	19.6100	-0.960%	4,016	+1.989%
2025-02-05	19.5000	19.8000	19.5000	19.8000	+2.062%	4,203	+1.010%
2025-02-04	19.6600	19.6600	19.4000	19.4000	-1.020%	2,384	+3.093%
2025-02-03	19.8800	20.2000	19.5000	19.6000	-0.759%	4,999	+2.041%
2025-01-31	19.5500	20.2000	19.5500	19.7500	+1.807%	6,888	+1.266%
2025-01-30	19.4188	19.4500	19.3700	19.3995	+0.165%	2,865	+3.095%
2025-01-29	19.3675	19.3675	19.3675	19.3675	-0.730%	207	+3.266%
2025-01-28	19.5300	19.5400	19.4800	19.5100	+0.827%	1,817	+2.512%
2025-01-27	19.3400	19.4000	19.3250	19.3500	0.000%	7,066	+3.359%
2025-01-24	19.4101	19.8500	19.3000	19.3500	-0.206%	5,610	+3.359%
2025-01-23	19.5400	19.5400	19.3900	19.3900	-0.554%	1,615	+3.146%
2025-01-22	19.5000	19.5400	19.3950	19.4980	-0.950%	1,992	+2.575%
2025-01-21	19.7900	19.7900	19.2514	19.6850	+0.949%	1,374	+1.600%
2025-01-17	19.5000	19.5950	19.4450	19.5000	+1.036%	1,253	+2.564%
2025-01-16	19.3000	19.3000	19.3000	19.3000	-1.127%	118	+3.627%
2025-01-15	19.5800	19.5800	19.3250	19.5200	+0.189%	2,002	+2.459%
2025-01-14	19.6000	19.6000	19.3000	19.4832	-0.086%	1,810	+2.653%
2025-01-13	19.7000	19.7000	19.2800	19.5000	0.000%	2,681	+2.564%
2025-01-10	19.5400	19.5400	19.1000	19.5000	-1.763%	2,136	+2.564%
2025-01-08	20.5900	20.5900	19.8500	19.8500	0.000%	6,957	+0.756%
2025-01-07	19.9600	21.2900	19.4000	19.8500	+0.253%	15,498	+0.756%
2025-01-06	19.6900	20.1700	19.6100	19.8000	-0.050%	3,538	+1.010%
2025-01-03	19.2395	19.8100	19.2395	19.8100	-1.148%	2,709	+0.959%
2025-01-02	19.0890	20.8000	19.0890	20.0400	-1.765%	7,776	-0.200%
2024-12-31	20.4000	20.4000	19.6158	20.4000	+3.291%	1,834	-1.961%
2024-12-30	18.5642	20.3151	18.5642	19.7501	+2.067%	12,806	+1.265%
2024-12-27	18.8755	20.2750	18.8600	19.3501	+1.309%	7,068	+3.359%
2024-12-26	19.0300	19.1000	19.0228	19.1000	+0.368%	5,036	+4.712%
2024-12-24	18.8200	19.0500	18.8200	19.0300	+1.116%	11,319	+5.097%
2024-12-23	18.6800	18.8200	18.6002	18.8200	+0.782%	12,639	+6.270%
2024-12-20	18.7500	19.0000	18.6524	18.6740	+0.129%	16,702	+7.101%
2024-12-19	18.5100	18.7100	18.4000	18.6500	-0.289%	14,758	+7.239%
2024-12-18	18.9000	18.9000	18.6000	18.7040	-2.022%	5,057	+6.929%
2024-12-17	18.8200	19.0900	18.7500	19.0900	+0.474%	3,717	+4.767%