Dark

WAFD
WaFd, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:53 PM EDT

36.42USD-0.844%(-0.31)442,391

31.60Bid 42.18Ask 10.58Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

36.60USD-0.354%(-0.13)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

36.40USD-0.055%(-0.02)124,120

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	37.0100	37.0100	36.4200	36.4200	-0.844%	442,391	0.000%
2026-07-24	36.8300	37.0400	36.5800	36.7300	+0.027%	392,921	-0.844%
2026-07-23	36.3300	36.7200	36.1100	36.7200	-0.054%	725,961	-0.817%
2026-07-22	37.0400	37.0400	36.4800	36.7400	-0.917%	595,566	-0.871%
2026-07-21	36.7100	37.1300	36.4000	37.0800	+0.651%	705,368	-1.780%
2026-07-20	38.0600	38.0900	36.7800	36.8400	-3.358%	759,758	-1.140%
2026-07-17	38.3600	38.7600	37.5800	38.1200	-3.052%	1,352,290	-4.460%
2026-07-16	38.3800	39.4857	38.3800	39.3200	+2.423%	789,095	-7.375%
2026-07-15	38.2100	38.5900	37.9100	38.3900	+1.000%	474,373	-5.132%
2026-07-14	38.0800	38.3200	37.9400	38.0100	-0.210%	491,554	-4.183%
2026-07-13	38.2500	38.4800	37.8200	38.0900	-0.026%	447,417	-4.384%
2026-07-10	37.7700	38.1600	37.7700	38.1000	+0.874%	400,580	-4.409%
2026-07-09	37.1200	37.8850	37.0550	37.7700	+2.358%	574,567	-3.574%
2026-07-08	37.4300	37.4400	36.7500	36.9000	-1.992%	563,241	-1.301%
2026-07-07	38.1400	38.4050	37.6300	37.6500	-1.336%	408,715	-3.267%
2026-07-06	38.6100	38.6400	37.9500	38.1600	-0.469%	543,775	-4.560%
2026-07-02	39.2500	39.3500	38.1900	38.3400	-1.793%	461,060	-5.008%
2026-07-01	38.4100	39.2100	38.2800	39.0400	+1.746%	945,831	-6.711%
2026-06-30	37.9800	38.4000	37.0800	38.3700	+0.841%	576,781	-5.082%
2026-06-29	37.6800	38.0850	37.4150	38.0500	+0.264%	938,389	-4.284%
2026-06-26	38.0100	38.1600	37.6810	37.9500	-0.158%	1,226,891	-4.032%
2026-06-25	37.8800	38.1650	37.6650	38.0100	+0.715%	563,224	-4.183%
2026-06-24	37.1000	37.7600	37.0200	37.7400	+1.288%	704,034	-3.498%
2026-06-23	36.8300	37.3100	36.6700	37.2600	+1.250%	499,387	-2.254%
2026-06-22	36.5500	37.0950	36.5500	36.8000	+0.877%	556,357	-1.033%
2026-06-18	36.6700	36.7325	36.2600	36.4800	+0.746%	1,498,232	-0.164%
2026-06-17	36.7600	37.3000	35.8700	36.2100	-2.029%	680,646	+0.580%
2026-06-16	36.8200	37.2000	36.7000	36.9600	+1.011%	732,569	-1.461%
2026-06-15	37.1000	37.4200	36.4400	36.5900	-1.295%	542,943	-0.465%
2026-06-12	36.7400	37.1050	36.5500	37.0700	+1.367%	412,304	-1.753%
2026-06-11	36.7600	37.0000	36.3200	36.5700	+0.055%	441,820	-0.410%
2026-06-10	36.3700	36.6600	36.1800	36.5500	+1.218%	421,543	-0.356%
2026-06-09	36.0600	36.7900	35.9401	36.1100	+0.922%	486,506	+0.858%
2026-06-08	35.6000	36.2000	35.6000	35.7800	+0.590%	425,170	+1.789%
2026-06-05	35.5700	35.8800	35.5400	35.5700	0.000%	410,366	+2.390%
2026-06-04	35.1300	35.6600	35.0800	35.5700	+2.922%	469,485	+2.390%
2026-06-03	35.1100	35.1100	34.4700	34.5600	-2.235%	529,922	+5.382%
2026-06-02	34.7000	35.3900	34.7000	35.3500	+1.000%	513,393	+3.027%
2026-06-01	35.3700	35.3800	34.6600	35.0000	-1.575%	648,124	+4.057%
2026-05-29	35.5400	35.8000	35.4150	35.5600	-0.084%	624,689	+2.418%
2026-05-28	35.3900	35.6700	35.0750	35.5900	+0.113%	433,104	+2.332%
2026-05-27	36.0600	36.2200	35.4750	35.5500	-1.140%	420,573	+2.447%
2026-05-26	35.3100	35.9900	35.1100	35.9600	+2.043%	538,388	+1.279%
2026-05-22	35.1800	35.4400	35.0200	35.2400	-0.592%	362,798	+3.348%
2026-05-21	35.2000	35.4900	34.9550	35.4500	0.000%	460,269	+2.736%
2026-05-20	35.2200	35.6700	34.5300	35.4500	+1.663%	410,051	+2.736%
2026-05-19	35.0600	35.0800	34.6550	34.8700	-0.570%	473,037	+4.445%
2026-05-18	34.4900	35.2000	34.3850	35.0700	+2.185%	441,403	+3.849%
2026-05-15	34.7300	34.7800	34.0600	34.3200	-1.152%	481,653	+6.119%
2026-05-14	34.9200	35.2250	34.6650	34.7200	+0.376%	536,507	+4.896%
2026-05-13	35.4100	38.5900	34.5400	34.5900	-1.649%	635,187	+5.291%
2026-05-12	35.7600	35.7600	34.6600	35.1700	-0.846%	614,067	+3.554%
2026-05-11	36.2400	36.5300	35.2000	35.4700	-0.225%	635,685	+2.678%
2026-05-08	35.6600	35.7800	35.4500	35.5500	-0.336%	461,152	+2.447%
2026-05-07	35.7200	36.1050	35.5600	35.6700	+0.084%	544,757	+2.103%
2026-05-06	35.8000	36.0000	35.4950	35.6400	+0.366%	619,428	+2.189%
2026-05-05	35.2300	35.6500	35.2000	35.5100	+0.795%	394,290	+2.563%
2026-05-04	35.2200	35.5200	35.0000	35.2300	-0.649%	450,186	+3.378%
2026-05-01	35.5000	35.8700	35.1600	35.4600	+0.169%	423,308	+2.707%
2026-04-30	34.8700	35.6200	34.0000	35.4000	+0.970%	573,594	+2.881%
2026-04-29	35.4800	35.7150	34.9400	35.0600	-1.461%	478,393	+3.879%
2026-04-28	35.7000	35.8500	35.3400	35.5800	+0.225%	565,861	+2.361%
2026-04-27	35.1800	35.6900	35.1800	35.5000	+0.852%	782,092	+2.592%
2026-04-24	35.2800	35.3900	35.0000	35.2000	-0.621%	825,671	+3.466%
2026-04-23	35.1800	35.5700	35.0400	35.4200	+1.084%	484,872	+2.823%
2026-04-22	35.0600	35.1850	34.7600	35.0400	+0.200%	739,139	+3.938%
2026-04-21	35.2500	35.5900	34.8500	34.9700	-0.653%	874,333	+4.146%
2026-04-20	35.1100	36.0150	34.8900	35.2000	-0.114%	1,386,461	+3.466%
2026-04-17	33.3200	35.2700	33.0750	35.2400	+8.397%	1,943,672	+3.348%
2026-04-16	32.3600	32.7800	32.2900	32.5100	+0.092%	609,011	+12.027%
2026-04-15	32.6800	32.8800	32.2500	32.4800	-0.703%	445,022	+12.131%
2026-04-14	32.5400	32.8300	32.2800	32.7100	-0.061%	438,883	+11.342%
2026-04-13	32.5000	32.7750	32.1800	32.7300	+0.584%	363,949	+11.274%
2026-04-10	33.0200	33.1000	32.5100	32.5400	-1.899%	392,876	+11.924%
2026-04-09	32.6400	33.2450	32.4600	33.1700	+1.066%	1,060,107	+9.798%
2026-04-08	32.4900	32.9700	32.1050	32.8200	+2.949%	597,144	+10.969%
2026-04-07	31.9000	32.0750	31.7200	31.8800	-0.530%	635,684	+14.241%
2026-04-06	31.6900	32.1000	31.5600	32.0500	+0.754%	442,331	+13.635%
2026-04-02	31.3300	31.8600	31.1500	31.8100	+0.569%	867,143	+14.492%
2026-04-01	31.4800	31.8900	31.4800	31.6300	+0.732%	856,249	+15.144%
2026-03-31	31.5700	31.6900	31.0300	31.4000	+1.062%	817,543	+15.987%
2026-03-30	31.3000	31.3100	31.0100	31.0700	+0.064%	572,507	+17.219%
2026-03-27	31.3800	31.3800	30.9692	31.0500	-1.709%	680,759	+17.295%
2026-03-26	31.3400	31.6800	31.3400	31.5900	+0.127%	484,581	+15.290%
2026-03-25	31.7700	31.9400	31.3700	31.5500	-0.095%	656,980	+15.436%
2026-03-24	31.5300	32.0650	31.4600	31.5800	-0.253%	695,756	+15.326%
2026-03-23	31.7900	32.3100	31.4100	31.6600	+1.866%	728,912	+15.035%
2026-03-20	31.0500	31.3300	30.8000	31.0800	+0.032%	2,700,962	+17.181%
2026-03-19	30.5500	31.2500	30.3800	31.0700	+1.008%	626,631	+17.219%
2026-03-18	30.8300	31.0200	30.5700	30.7600	-0.710%	982,071	+18.401%
2026-03-17	31.2400	31.3300	30.6250	30.9800	+0.065%	583,055	+17.560%
2026-03-16	31.2000	31.4800	30.9500	30.9600	-0.258%	736,380	+17.636%
2026-03-13	31.2200	31.3100	30.7000	31.0400	-0.032%	720,049	+17.332%
2026-03-12	30.1100	31.1650	30.0700	31.0500	+1.272%	763,119	+17.295%
2026-03-11	30.5400	30.8800	30.1700	30.6600	-0.325%	508,322	+18.787%
2026-03-10	30.7800	31.3400	30.5200	30.7600	-0.259%	763,847	+18.401%
2026-03-09	30.5400	31.0400	29.6100	30.8400	-0.516%	741,761	+18.093%
2026-03-06	30.7800	31.0450	30.1500	31.0000	-1.837%	553,487	+17.484%
2026-03-05	31.3500	31.7700	31.1600	31.5800	-0.629%	518,917	+15.326%
2026-03-04	31.7000	31.9300	31.4200	31.7800	+1.081%	456,789	+14.600%
2026-03-03	31.0300	31.7600	30.6500	31.4400	-0.789%	709,338	+15.840%
2026-03-02	30.6700	31.9300	30.5000	31.6900	+1.701%	563,189	+14.926%
2026-02-27	32.0200	32.1200	31.0200	31.1600	-4.359%	733,214	+16.881%
2026-02-26	32.7200	33.2100	32.2100	32.5800	+0.031%	615,029	+11.786%
2026-02-25	31.8000	32.6600	31.8000	32.5700	+2.907%	498,401	+11.821%
2026-02-24	31.4900	31.7100	31.1850	31.6500	+0.063%	436,698	+15.071%
2026-02-23	33.0500	33.3100	31.1500	31.6300	-4.729%	681,339	+15.144%
2026-02-20	33.2200	33.5200	32.8900	33.2000	-0.240%	576,130	+9.699%
2026-02-19	32.9800	33.2800	32.7700	33.2800	+0.574%	496,659	+9.435%
2026-02-18	33.1000	33.6200	32.9200	33.0900	+0.151%	810,448	+10.063%
2026-02-17	32.9700	33.3150	32.7600	33.0400	+0.487%	598,762	+10.230%
2026-02-13	32.6500	32.9750	32.3200	32.8800	+0.550%	510,206	+10.766%
2026-02-12	33.2100	33.3000	32.1600	32.7000	-0.849%	673,199	+11.376%
2026-02-11	33.2000	33.6000	32.9200	32.9800	-0.182%	479,330	+10.431%
2026-02-10	33.4800	33.5900	32.9700	33.0400	-1.137%	479,874	+10.230%
2026-02-09	33.5300	33.8876	33.4150	33.4200	-0.860%	466,349	+8.977%
2026-02-06	33.7100	33.9100	33.5800	33.7100	+0.357%	634,475	+8.039%
2026-02-05	33.7000	33.8900	33.2800	33.5900	-0.178%	885,032	+8.425%
2026-02-04	33.8800	34.2950	33.5400	33.6500	+0.990%	632,227	+8.232%
2026-02-03	33.0800	33.6900	32.6900	33.3200	+0.756%	587,208	+9.304%
2026-02-02	32.6200	33.3700	32.4450	33.0700	+1.380%	638,780	+10.130%
2026-01-30	32.4800	32.8600	32.4500	32.6200	+0.061%	741,863	+11.649%
2026-01-29	31.9900	32.6150	31.9900	32.6000	+2.034%	729,158	+11.718%
2026-01-28	32.0200	32.3000	31.8400	31.9500	-0.219%	557,433	+13.991%
2026-01-27	31.8800	32.1400	31.8400	32.0200	+0.629%	325,775	+13.741%
2026-01-26	31.6900	32.0400	31.4400	31.8200	+0.442%	703,891	+14.456%
2026-01-23	32.6800	32.8600	31.5900	31.6800	-3.825%	572,043	+14.962%
2026-01-22	32.6100	33.5000	32.6100	32.9400	+1.012%	659,583	+10.565%
2026-01-21	31.5900	32.9100	31.4950	32.6100	+3.721%	802,423	+11.684%
2026-01-20	32.1350	32.4000	31.3300	31.4400	-2.933%	787,651	+15.840%
2026-01-16	32.9700	33.3800	32.3000	32.3900	-3.973%	968,974	+12.442%
2026-01-15	33.0200	33.8500	33.0000	33.7300	+2.088%	763,244	+7.975%
2026-01-14	32.3700	33.0750	32.3350	33.0400	+2.133%	508,369	+10.230%
2026-01-13	32.7900	32.9400	32.2680	32.3500	-0.979%	304,897	+12.581%
2026-01-12	32.7100	32.8250	32.3900	32.6700	-0.910%	447,913	+11.478%
2026-01-09	33.5800	33.9200	32.8200	32.9700	-1.611%	428,388	+10.464%
2026-01-08	32.6700	33.7100	32.6700	33.5100	+2.040%	551,347	+8.684%
2026-01-07	33.0200	33.1000	32.6400	32.8400	-0.575%	429,486	+10.901%
2026-01-06	32.2000	33.0700	32.2000	33.0300	+1.725%	582,427	+10.263%
2026-01-05	32.0200	32.9600	32.0200	32.4700	+1.058%	431,083	+12.165%
2026-01-02	32.0100	32.2500	31.5150	32.1300	+0.312%	373,575	+13.352%
2025-12-31	32.5700	32.7100	31.9500	32.0300	-1.355%	440,977	+13.706%
2025-12-30	32.8800	32.8800	32.4600	32.4700	-1.367%	333,654	+12.165%
2025-12-29	33.0700	33.2000	32.8200	32.9200	-0.454%	351,522	+10.632%
2025-12-26	33.1400	33.2500	32.8500	33.0700	-0.121%	258,627	+10.130%
2025-12-24	33.0800	33.1700	32.8650	33.1100	+0.273%	209,052	+9.997%
2025-12-23	33.2200	33.5700	33.0000	33.0200	-1.078%	340,888	+10.297%
2025-12-22	33.4000	33.7450	33.2900	33.3800	+0.150%	442,330	+9.107%
2025-12-19	33.4000	33.6850	32.9900	33.3300	-0.774%	2,065,307	+9.271%
2025-12-18	33.5800	33.8050	33.2800	33.5900	+0.509%	703,450	+8.425%
2025-12-17	32.7800	33.5700	32.7300	33.4200	+2.108%	985,130	+8.977%
2025-12-16	33.2500	33.3200	32.1400	32.7300	-1.237%	680,580	+11.274%
2025-12-15	33.1600	33.4300	32.9400	33.1400	+0.699%	691,364	+9.897%
2025-12-12	33.0800	33.3000	32.7000	32.9100	-0.514%	466,824	+10.665%
2025-12-11	33.2200	33.6500	33.0400	33.0800	-0.256%	497,381	+10.097%
2025-12-10	31.9400	33.2600	31.9400	33.1650	+3.673%	639,649	+9.815%
2025-12-09	32.2700	32.6400	31.9300	31.9900	-0.868%	467,233	+13.848%
2025-12-08	32.2100	32.7200	32.0000	32.2700	+0.404%	504,458	+12.860%
2025-12-05	32.1500	32.3400	31.9600	32.1400	-0.186%	397,757	+13.317%
2025-12-04	32.1200	32.4400	31.8900	32.2000	+0.187%	556,473	+13.106%
2025-12-03	31.7900	32.4100	31.7900	32.1400	+1.101%	539,692	+13.317%
2025-12-02	32.0600	32.2100	31.7600	31.7900	-0.842%	538,479	+14.564%
2025-12-01	31.5800	32.1800	31.4700	32.0600	+1.263%	678,373	+13.600%
2025-11-28	32.2300	32.2300	31.6400	31.6600	-1.890%	418,590	+15.035%
2025-11-26	32.3400	32.8800	32.2500	32.2700	-0.647%	1,300,161	+12.860%
2025-11-25	31.5400	32.7400	31.5400	32.4800	+3.704%	884,472	+12.131%
2025-11-24	31.5700	31.8200	31.3100	31.3200	-1.292%	1,172,887	+16.284%
2025-11-21	31.2000	32.1700	31.2000	31.7300	+0.411%	836,298	+14.781%
2025-11-20	31.3400	32.1300	31.2600	31.6000	+1.152%	2,578,825	+15.253%
2025-11-19	30.6100	31.2600	30.5200	31.2400	+1.825%	1,332,047	+16.581%
2025-11-18	29.6600	30.8900	29.5900	30.6800	+3.195%	739,415	+18.709%
2025-11-17	30.5000	30.6100	29.6800	29.7300	-2.748%	1,429,596	+22.503%
2025-11-14	30.4100	30.6900	30.2000	30.5700	-0.359%	702,097	+19.136%
2025-11-13	30.4800	30.8000	30.4800	30.6800	+0.360%	677,389	+18.709%
2025-11-12	30.5000	30.8000	30.4000	30.5700	+0.033%	566,383	+19.136%
2025-11-11	30.4600	30.6750	30.2500	30.5600	+0.592%	405,121	+19.175%
2025-11-10	30.1400	30.5200	30.0200	30.3800	+0.596%	416,551	+19.882%
2025-11-07	29.9400	30.2800	29.4050	30.2000	+0.700%	702,493	+20.596%
2025-11-06	29.9600	30.1150	29.6300	29.9900	-0.432%	846,678	+21.440%
2025-11-05	29.9200	30.5100	29.8750	30.1200	+0.568%	868,961	+20.916%
2025-11-04	29.4100	29.9700	29.2500	29.9500	+1.594%	797,730	+21.603%
2025-11-03	28.8900	29.4900	28.5700	29.4800	+1.550%	619,379	+23.541%
2025-10-31	29.1100	29.1900	28.7501	29.0300	-0.786%	585,781	+25.456%
2025-10-30	29.0700	29.6150	29.0700	29.2600	+0.377%	552,471	+24.470%
2025-10-29	29.5500	29.9650	28.9550	29.1500	-2.148%	683,269	+24.940%
2025-10-28	29.5200	29.9100	29.3900	29.7900	+0.574%	403,935	+22.256%
2025-10-27	29.5600	29.8700	29.4400	29.6200	+0.169%	461,412	+22.957%
2025-10-24	29.0800	29.6100	28.9350	29.5700	+2.036%	409,919	+23.165%
2025-10-23	28.9700	29.1710	28.9200	28.9800	-0.412%	463,304	+25.673%
2025-10-22	28.9000	29.3400	28.8500	29.1000	+0.972%	512,398	+25.155%
2025-10-21	29.1100	29.3500	28.7500	28.8200	-0.996%	488,624	+26.371%
2025-10-20	28.0700	29.1900	27.9100	29.1100	+3.705%	501,816	+25.112%
2025-10-17	27.7000	28.3900	26.3100	28.0700	+0.862%	799,391	+29.747%
2025-10-16	28.4700	28.6000	27.6000	27.8300	-3.669%	831,097	+30.866%
2025-10-15	29.7700	29.8450	28.7000	28.8900	-2.695%	551,271	+26.064%
2025-10-14	28.8400	29.8650	28.8400	29.6900	+2.450%	410,413	+22.668%
2025-10-13	28.9400	29.0400	28.6300	28.9800	+1.293%	465,854	+25.673%
2025-10-10	29.1600	29.2400	28.4800	28.6100	-1.038%	670,249	+27.298%
2025-10-09	29.1400	29.1400	28.6000	28.9100	-0.857%	403,709	+25.977%
2025-10-08	29.5800	29.7000	29.1100	29.1600	-0.816%	369,020	+24.897%
2025-10-07	29.9800	30.1500	29.3600	29.4000	-1.705%	433,977	+23.878%
2025-10-06	30.0600	30.4300	29.6500	29.9100	-0.200%	469,503	+21.765%
2025-10-03	30.0000	30.5300	29.9100	29.9700	+0.234%	610,172	+21.522%
2025-10-02	29.7700	30.0600	29.6800	29.9000	-0.100%	354,461	+21.806%
2025-10-01	30.0900	30.1900	29.6300	29.9300	-1.189%	365,505	+21.684%
2025-09-30	30.4700	30.5800	29.9300	30.2900	-0.623%	355,785	+20.238%
2025-09-29	30.9900	30.9900	30.2750	30.4800	-1.550%	411,894	+19.488%
2025-09-26	30.9200	31.1400	30.7400	30.9600	+0.487%	290,507	+17.636%
2025-09-25	30.9200	30.9428	30.5900	30.8100	-0.741%	276,529	+18.208%
2025-09-24	30.9500	31.3100	30.8400	31.0400	+0.323%	254,653	+17.332%
2025-09-23	31.3700	31.7800	30.9200	30.9400	-1.087%	522,361	+17.712%
2025-09-22	31.3800	31.5000	31.0200	31.2800	-0.477%	430,662	+16.432%
2025-09-19	31.8000	31.8000	31.1400	31.4300	-1.257%	1,990,421	+15.877%
2025-09-18	31.2400	31.8600	31.0700	31.8300	+2.347%	540,944	+14.420%
2025-09-17	31.1200	32.0100	30.9900	31.1000	+0.226%	669,082	+17.106%
2025-09-16	30.9300	31.0400	30.3800	31.0300	+0.356%	519,010	+17.370%
2025-09-15	31.2500	31.5100	30.8500	30.9200	-1.056%	432,988	+17.788%
2025-09-12	31.5100	31.5100	31.1700	31.2500	-0.951%	315,369	+16.544%
2025-09-11	31.4500	31.7400	31.1600	31.5500	+0.799%	392,515	+15.436%
2025-09-10	31.4600	31.7100	31.2300	31.3000	-0.603%	268,990	+16.358%
2025-09-09	31.5100	31.6000	31.2700	31.4900	+0.127%	415,263	+15.656%
2025-09-08	31.8300	31.8400	31.2250	31.4500	-0.945%	385,694	+15.803%
2025-09-05	32.1200	32.4900	31.5700	31.7500	-0.626%	360,412	+14.709%
2025-09-04	31.5600	31.9600	31.3600	31.9500	+1.719%	284,493	+13.991%
2025-09-03	31.3500	31.7100	31.1200	31.4100	-0.317%	262,758	+15.950%
2025-09-02	31.1400	31.5100	30.9400	31.5100	+0.191%	333,769	+15.582%
2025-08-29	31.6500	31.7800	31.4000	31.4500	-0.317%	265,219	+15.803%
2025-08-28	32.0500	32.0500	31.2500	31.5500	-1.252%	297,618	+15.436%
2025-08-27	31.5800	32.1290	31.5800	31.9500	+1.172%	396,361	+13.991%
2025-08-26	31.2200	31.7500	31.1500	31.5800	+0.702%	400,909	+15.326%
2025-08-25	31.7300	31.7800	31.3400	31.3600	-1.166%	325,463	+16.135%
2025-08-22	30.2900	31.8600	30.2900	31.7300	+4.238%	558,114	+14.781%
2025-08-21	30.4700	30.6500	30.3000	30.4400	-0.750%	240,924	+19.645%
2025-08-20	30.9800	30.9800	30.5000	30.6700	-0.712%	292,512	+18.748%
2025-08-19	30.7400	31.1300	30.6950	30.8900	+0.619%	282,608	+17.902%
2025-08-18	30.5400	30.7400	30.3700	30.7000	+0.425%	295,520	+18.632%
2025-08-15	31.1700	31.1800	30.5500	30.5700	-1.578%	310,639	+19.136%
2025-08-14	30.7900	31.1400	30.6300	31.0600	0.000%	363,533	+17.257%
2025-08-13	30.5700	31.0900	30.4500	31.0600	+1.869%	664,080	+17.257%
2025-08-12	29.9000	30.5750	29.8400	30.4900	+2.729%	676,826	+19.449%
2025-08-11	29.7900	29.9600	29.4400	29.6800	-0.269%	393,380	+22.709%
2025-08-08	29.6700	29.9500	29.4100	29.7600	+1.259%	363,638	+22.379%
2025-08-07	29.6900	29.6900	29.2450	29.3900	-0.102%	347,531	+23.920%
2025-08-06	29.8000	29.8000	29.4000	29.4200	-1.009%	439,547	+23.793%
2025-08-05	29.4500	29.7700	29.1550	29.7200	+1.054%	495,062	+22.544%
2025-08-04	28.8800	29.5400	28.6800	29.4100	+1.870%	529,103	+23.835%
2025-08-01	28.6700	28.9850	28.4150	28.8700	-0.807%	838,309	+26.152%
2025-07-31	28.8100	29.2300	28.6200	29.1050	-0.154%	673,372	+25.133%
2025-07-30	29.6900	30.1000	28.9450	29.1500	-1.653%	468,818	+24.940%
2025-07-29	29.9300	29.9300	29.3500	29.6400	-0.336%	495,277	+22.874%
2025-07-28	29.7400	29.8500	29.4000	29.7400	0.000%	457,481	+22.461%
2025-07-25	29.5200	29.8500	29.1900	29.7400	+0.711%	483,372	+22.461%
2025-07-24	30.0400	30.0800	29.5100	29.5300	-2.316%	514,967	+23.332%
2025-07-23	30.1600	30.2300	29.6500	30.2300	+0.733%	528,654	+20.476%
2025-07-22	29.9100	30.4400	29.8100	30.0100	+0.368%	613,144	+21.360%
2025-07-21	30.0350	30.5600	29.8800	29.9000	+0.572%	706,628	+21.806%
2025-07-18	30.7700	31.0500	29.7200	29.7300	-0.034%	750,579	+22.503%
2025-07-17	29.3200	29.8800	29.1250	29.7400	+0.985%	1,490,183	+22.461%
2025-07-16	29.3600	29.7600	29.0500	29.4500	+0.478%	642,902	+23.667%
2025-07-15	30.8000	30.9800	29.2700	29.3100	-5.421%	547,558	+24.258%
2025-07-14	30.7100	31.0400	30.6350	30.9900	+0.617%	404,820	+17.522%
2025-07-11	30.9100	30.9800	30.6400	30.8000	-0.837%	599,490	+18.247%
2025-07-10	30.9000	31.4500	30.7100	31.0600	+0.258%	454,709	+17.257%
2025-07-09	31.1400	31.1600	30.7500	30.9800	+0.226%	359,535	+17.560%
2025-07-08	30.7000	31.1050	30.5500	30.9100	+0.553%	713,105	+17.826%
2025-07-07	30.9700	31.4200	30.5800	30.7400	-1.506%	591,789	+18.478%
2025-07-03	31.2100	31.4400	31.0500	31.2100	+1.036%	255,652	+16.693%
2025-07-02	30.6400	30.9100	30.3600	30.8900	+1.445%	411,072	+17.902%
2025-07-01	29.2200	30.7400	29.1700	30.4500	+3.996%	458,477	+19.606%
2025-06-30	29.5200	29.6000	29.2400	29.2800	-0.136%	398,203	+24.385%
2025-06-27	29.5600	29.6050	29.1000	29.3200	-0.543%	463,854	+24.216%
2025-06-26	29.1000	29.5200	29.0200	29.4800	+2.078%	334,170	+23.541%
2025-06-25	29.0200	29.0900	28.7800	28.8800	-0.688%	317,857	+26.108%
2025-06-24	29.1700	29.5400	29.0000	29.0800	+1.007%	434,457	+25.241%
2025-06-23	28.1300	28.8100	28.1200	28.7900	+2.128%	412,868	+26.502%
2025-06-20	27.9900	28.3250	27.9500	28.1900	+0.967%	1,259,343	+29.195%
2025-06-18	27.5700	28.1300	27.4500	27.9200	+1.050%	465,154	+30.444%
2025-06-17	27.6400	27.9200	27.5900	27.6300	-1.216%	549,489	+31.813%
2025-06-16	28.4000	28.4900	27.8800	27.9700	-0.356%	516,201	+30.211%
2025-06-13	28.4400	28.4900	28.0100	28.0700	-2.501%	468,155	+29.747%
2025-06-12	28.9700	29.3700	28.5500	28.7900	-1.065%	387,665	+26.502%
2025-06-11	29.5000	29.5400	29.0100	29.1000	-0.919%	370,903	+25.155%
2025-06-10	29.1700	30.0000	29.0900	29.3700	+1.171%	348,078	+24.004%
2025-06-09	29.2400	29.3600	28.9900	29.0300	-0.172%	375,191	+25.456%
2025-06-06	28.8200	29.1000	28.6000	29.0800	+2.358%	379,627	+25.241%
2025-06-05	28.4700	28.5950	28.2100	28.4100	-0.246%	389,145	+28.194%
2025-06-04	28.9000	29.2100	28.4100	28.4800	-1.248%	328,319	+27.879%
2025-06-03	28.1700	28.8984	28.1250	28.8400	+1.764%	329,283	+26.283%
2025-06-02	28.4200	28.4850	27.8400	28.3400	-0.281%	335,999	+28.511%
2025-05-30	28.5700	28.6300	28.3200	28.4200	-0.768%	391,468	+28.149%
2025-05-29	28.5200	28.6500	28.3400	28.6400	+0.597%	497,584	+27.165%
2025-05-28	28.8300	28.9800	28.4000	28.4700	-1.624%	481,548	+27.924%
2025-05-27	28.7300	28.9600	28.3900	28.9400	+1.651%	414,675	+25.847%
2025-05-23	28.3200	28.5600	27.9700	28.4700	-1.283%	752,559	+27.924%
2025-05-22	28.7900	29.1200	28.5300	28.8400	+0.348%	423,327	+26.283%
2025-05-21	29.4300	29.5700	28.7200	28.7400	-3.427%	585,317	+26.722%
2025-05-20	29.7000	30.0200	29.5800	29.7600	+0.202%	519,164	+22.379%
2025-05-19	29.6700	29.7700	29.4500	29.7000	-0.735%	746,030	+22.626%
2025-05-16	30.0700	30.0700	29.7600	29.9200	-0.433%	593,662	+21.725%
2025-05-15	29.6400	30.2100	29.3500	30.0500	+1.640%	724,187	+21.198%
2025-05-14	29.5700	29.9100	29.2200	29.5650	-0.689%	443,472	+23.186%
2025-05-13	30.0200	30.3900	29.7300	29.7700	-0.468%	421,129	+22.338%
2025-05-12	29.9100	30.5800	29.8750	29.9100	+3.459%	786,248	+21.765%
2025-05-09	28.9800	29.1900	28.6855	28.9100	-0.448%	568,630	+25.977%
2025-05-08	28.8400	29.3050	28.5700	29.0400	+1.538%	513,896	+25.413%
2025-05-07	28.7500	28.8400	28.5300	28.6000	+0.740%	464,874	+27.343%
2025-05-06	28.4400	28.8800	28.3700	28.3900	-1.663%	307,387	+28.285%
2025-05-05	28.8000	29.2300	28.6300	28.8700	-0.722%	400,677	+26.152%
2025-05-02	28.9700	29.2700	28.7500	29.0800	+1.678%	346,152	+25.241%
2025-05-01	28.6000	28.8800	28.2600	28.6000	+0.245%	387,307	+27.343%
2025-04-30	28.3700	28.7800	27.8700	28.5300	-0.696%	569,752	+27.655%
2025-04-29	28.1300	28.7500	27.9400	28.7300	+1.735%	764,797	+26.766%
2025-04-28	28.3100	28.6550	27.9100	28.2400	+0.071%	357,837	+28.966%
2025-04-25	28.2900	28.4500	27.8500	28.2200	-1.087%	301,886	+29.057%
2025-04-24	28.5500	28.9300	28.0800	28.5300	+0.422%	401,086	+27.655%
2025-04-23	29.0400	29.6100	28.3600	28.4100	-0.105%	503,144	+28.194%
2025-04-22	28.2100	28.5650	27.7300	28.4400	+1.790%	430,058	+28.059%
2025-04-21	27.8400	28.1900	27.4900	27.9400	-0.321%	673,885	+30.351%
2025-04-17	27.4800	28.1800	27.3900	28.0300	+1.853%	752,169	+29.932%
2025-04-16	27.2000	27.7350	27.1280	27.5200	+0.585%	1,096,817	+32.340%
2025-04-15	26.9200	27.7500	26.7940	27.3600	+2.319%	814,414	+33.114%
2025-04-14	25.5400	26.8700	25.1900	26.7400	+8.965%	891,099	+36.200%
2025-04-11	24.3300	25.2800	23.8150	24.5400	+0.245%	547,045	+48.411%
2025-04-10	25.7800	26.0050	23.7495	24.4800	-7.378%	644,519	+48.775%
2025-04-09	24.3100	27.0000	23.9100	26.4300	+6.616%	955,180	+37.798%
2025-04-08	25.9200	26.0683	24.3900	24.7900	-1.274%	684,120	+46.914%
2025-04-07	24.5700	26.1700	24.0000	25.1100	-0.515%	756,825	+45.042%
2025-04-04	25.5300	26.0250	24.5500	25.2400	-5.041%	818,873	+44.295%
2025-04-03	27.6400	28.0150	26.4600	26.5800	-7.548%	822,959	+37.020%
2025-04-02	27.9900	28.8100	27.9900	28.7500	+1.878%	437,020	+26.678%
2025-04-01	28.3900	28.4900	28.0300	28.2200	-1.260%	529,876	+29.057%
2025-03-31	28.0200	28.6800	27.9200	28.5800	+0.954%	515,013	+27.432%
2025-03-28	28.6100	28.7400	28.1100	28.3100	-1.359%	356,860	+28.647%
2025-03-27	28.9500	29.0000	28.5800	28.7000	-0.795%	396,323	+26.899%
2025-03-26	28.8200	29.2300	28.7400	28.9300	+0.977%	473,317	+25.890%
2025-03-25	28.8800	29.0500	28.6050	28.6500	-0.590%	529,474	+27.120%
2025-03-24	28.1200	29.1200	27.9500	28.8200	+4.194%	760,408	+26.371%
2025-03-21	28.2000	28.3400	27.4900	27.6600	-2.088%	4,198,674	+31.670%
2025-03-20	28.3400	28.8100	28.1400	28.2500	-1.085%	524,248	+28.920%
2025-03-19	28.5000	28.9200	28.4800	28.5600	-0.070%	551,150	+27.521%
2025-03-18	28.7400	28.7400	28.2100	28.5800	+0.847%	584,602	+27.432%
2025-03-17	28.3200	28.6300	28.0800	28.3400	+0.354%	614,438	+28.511%
2025-03-14	28.0500	28.3300	27.7900	28.2400	+1.656%	408,279	+28.966%
2025-03-13	27.8600	28.1200	27.6100	27.7800	+0.216%	504,630	+31.102%
2025-03-12	28.6000	28.6000	27.2800	27.7200	+1.168%	592,901	+31.385%
2025-03-11	28.1800	28.4200	27.3700	27.4000	-2.699%	443,404	+32.920%
2025-03-10	28.5400	29.1100	28.0800	28.1600	-2.256%	535,319	+29.332%
2025-03-07	28.7500	28.9000	28.3200	28.8100	+0.174%	395,971	+26.414%
2025-03-06	28.7500	28.8200	28.4681	28.7600	-0.519%	454,735	+26.634%
2025-03-05	29.0300	29.3200	28.4700	28.9100	0.000%	389,153	+25.977%
2025-03-04	29.3100	29.5400	28.6250	28.9100	-2.100%	547,625	+25.977%
2025-03-03	29.5900	30.0050	29.3300	29.5300	-0.203%	391,636	+23.332%
2025-02-28	29.8400	29.9650	29.3700	29.5900	-0.337%	769,572	+23.082%
2025-02-27	29.2500	29.7350	29.1150	29.6900	+1.227%	411,120	+22.668%
2025-02-26	29.6700	29.7800	28.8850	29.3300	-1.610%	797,563	+24.173%
2025-02-25	29.6600	29.8900	29.4050	29.8100	+1.464%	648,970	+22.174%
2025-02-24	29.4900	29.8400	29.3000	29.3800	+0.410%	611,825	+23.962%
2025-02-21	29.8900	29.8900	29.0700	29.2600	-2.009%	522,572	+24.470%
2025-02-20	29.7600	30.1000	29.3300	29.8600	-0.566%	377,183	+21.969%
2025-02-19	29.7100	30.1600	29.4900	30.0300	+0.133%	343,644	+21.279%
2025-02-18	29.6200	30.2800	29.3000	29.9900	+0.739%	429,786	+21.440%
2025-02-14	30.0800	30.4500	29.6650	29.7700	-0.601%	286,505	+22.338%
2025-02-13	29.6100	29.9600	29.5300	29.9500	+1.663%	383,657	+21.603%
2025-02-12	30.2800	30.3250	29.4300	29.4600	-4.008%	527,057	+23.625%
2025-02-11	29.9200	30.7600	29.6000	30.6900	+2.505%	266,022	+18.671%
2025-02-10	30.1000	30.2500	29.7600	29.9400	-0.465%	342,336	+21.643%
2025-02-07	30.6700	30.6700	29.7600	30.0800	-1.924%	419,459	+21.077%
2025-02-06	29.9400	30.8400	29.9300	30.6700	+0.459%	432,384	+18.748%
2025-02-05	30.5100	30.5700	29.9600	30.5300	+0.527%	351,624	+19.292%
2025-02-04	29.4500	30.3700	29.3000	30.3700	+3.054%	281,929	+19.921%