Dark

WASH
Washington Trust Bancorp Inc
stock NASDAQ

Market Open

Oct 1, 2026 3:51:58 PM EDT

37.72USD-0.724%(-0.27)80,594

32.23Bid 42.96Ask 10.73Spread

Pre-market

Sep 30, 2026 8:42:30 AM EDT

38.53USD+1.421%(+0.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	37.1500	37.7200	36.5200	37.7200	-0.711%	80,594	0.000%
2026-09-30	38.0800	38.1500	37.6700	37.9900	+0.132%	116,883	-0.711%
2026-09-29	38.4000	38.6600	37.5400	37.9400	-1.429%	104,664	-0.580%
2026-09-28	38.7800	38.7800	38.2400	38.4900	-0.952%	95,505	-2.001%
2026-09-25	38.9600	39.2900	38.7000	38.8600	+0.362%	106,296	-2.934%
2026-09-24	38.4300	38.7700	38.0251	38.7200	+1.255%	78,701	-2.583%
2026-09-23	38.7300	38.8000	38.0700	38.2400	-1.722%	101,027	-1.360%
2026-09-22	39.4500	39.6600	38.7706	38.9100	-0.638%	118,265	-3.058%
2026-09-21	39.5400	39.6350	39.1400	39.1600	-0.382%	113,474	-3.677%
2026-09-18	39.1400	39.4300	38.6250	39.3100	-0.228%	320,038	-4.045%
2026-09-17	39.4800	39.5900	39.0050	39.4000	+0.433%	86,138	-4.264%
2026-09-16	40.1800	40.1800	38.5400	39.2300	-2.243%	126,615	-3.849%
2026-09-15	39.8900	40.4000	39.6800	40.1300	+0.677%	107,708	-6.005%
2026-09-14	39.8500	40.4200	39.6900	39.8600	-0.325%	132,957	-5.369%
2026-09-11	40.2800	40.2800	39.6000	39.9900	+0.351%	113,651	-5.676%
2026-09-10	39.3000	39.9100	39.0400	39.8500	+1.245%	113,908	-5.345%
2026-09-09	39.4200	39.5800	39.0750	39.3600	-1.056%	161,835	-4.167%
2026-09-08	40.1100	40.2824	39.6400	39.7800	-1.192%	117,987	-5.178%
2026-09-04	39.6000	40.5400	39.6000	40.2600	+1.283%	154,940	-6.309%
2026-09-03	39.7900	40.1000	39.5200	39.7500	+0.735%	119,798	-5.107%
2026-09-02	38.8000	39.6000	38.4700	39.4600	+2.334%	132,859	-4.410%
2026-09-01	39.0100	39.3100	38.4900	38.5600	-1.457%	158,143	-2.178%
2026-08-31	39.4700	39.4700	38.8800	39.1300	-0.861%	230,756	-3.603%
2026-08-28	39.9300	40.1250	39.4200	39.4700	-0.929%	177,755	-4.434%
2026-08-27	39.5400	39.8500	39.0000	39.8400	+0.277%	102,723	-5.321%
2026-08-26	39.6800	39.8100	39.4950	39.7300	+0.430%	81,755	-5.059%
2026-08-25	39.8900	39.8900	39.2700	39.5600	-0.403%	77,722	-4.651%
2026-08-24	39.7400	40.0000	39.6550	39.7200	+0.025%	202,235	-5.035%
2026-08-21	39.7600	39.9000	39.2600	39.7100	+0.864%	219,307	-5.011%
2026-08-20	38.8900	39.6050	38.6200	39.3700	+0.459%	145,100	-4.191%
2026-08-19	40.2100	40.4300	39.1023	39.1900	-2.391%	197,606	-3.751%
2026-08-18	40.3000	40.3100	39.9300	40.1500	-0.174%	129,403	-6.052%
2026-08-17	40.0200	40.4000	39.9401	40.2200	+0.075%	108,807	-6.216%
2026-08-14	40.1700	40.5000	39.8700	40.1900	0.000%	160,465	-6.146%
2026-08-13	39.5800	40.2700	39.5800	40.1900	+2.161%	143,221	-6.146%
2026-08-12	39.1400	39.5400	38.9700	39.3400	+0.872%	77,330	-4.118%
2026-08-11	38.7200	39.2000	38.5700	39.0000	+1.246%	77,920	-3.282%
2026-08-10	38.5600	38.8400	38.1850	38.5200	-0.849%	83,056	-2.077%
2026-08-07	39.0400	39.3400	38.6700	38.8500	-0.563%	65,378	-2.909%
2026-08-06	39.6900	39.7500	38.9000	39.0700	-1.013%	115,689	-3.455%
2026-08-05	39.9600	39.9600	39.0100	39.4700	-1.127%	126,973	-4.434%
2026-08-04	39.6800	40.2499	39.6050	39.9200	+0.783%	149,665	-5.511%
2026-08-03	39.5500	39.7700	38.6500	39.6100	+1.616%	174,334	-4.772%
2026-07-31	39.1800	39.5999	38.5100	38.9800	-0.561%	115,432	-3.232%
2026-07-30	39.2800	39.6800	38.9300	39.2000	-0.076%	126,985	-3.776%
2026-07-29	39.2500	39.6400	38.9700	39.2300	-0.809%	153,004	-3.849%
2026-07-28	38.9900	39.6600	38.9405	39.5500	+2.488%	130,212	-4.627%
2026-07-27	38.5600	39.1500	38.2100	38.5900	+0.521%	161,236	-2.254%
2026-07-24	37.6600	38.7150	37.5300	38.3900	+2.047%	131,840	-1.745%
2026-07-23	37.8900	38.1922	37.2800	37.6200	-2.057%	206,427	+0.266%
2026-07-22	38.1350	39.0600	37.8600	38.4100	-2.215%	273,858	-1.796%
2026-07-21	37.7500	39.8450	37.3200	39.2800	+8.150%	483,441	-3.971%
2026-07-20	36.5600	36.8600	36.1100	36.3200	-0.819%	132,698	+3.855%
2026-07-17	37.0800	37.3800	36.3800	36.6200	-2.268%	143,566	+3.004%
2026-07-16	36.0700	37.5000	36.0700	37.4700	+3.309%	160,693	+0.667%
2026-07-15	35.8400	36.4050	35.8400	36.2700	+1.341%	118,714	+3.998%
2026-07-14	36.0700	36.3500	35.6700	35.7900	-0.223%	115,288	+5.393%
2026-07-13	35.8500	36.0300	35.6300	35.8700	+0.056%	90,786	+5.158%
2026-07-10	35.7200	36.0000	35.5500	35.8500	+0.674%	133,947	+5.216%
2026-07-09	34.9000	35.9000	34.9000	35.6100	+1.772%	182,053	+5.925%
2026-07-08	35.7700	35.8400	34.6900	34.9900	-2.372%	134,643	+7.802%
2026-07-07	36.4000	36.6700	35.7700	35.8400	-0.638%	200,790	+5.246%
2026-07-06	35.5600	36.1500	35.5600	36.0700	+1.434%	129,689	+4.574%
2026-07-02	36.6000	37.0000	35.3800	35.5600	-2.682%	147,547	+6.074%
2026-07-01	35.8100	36.9000	35.8100	36.5400	+0.164%	247,779	+3.229%
2026-06-30	36.3700	36.4800	35.9450	36.4800	+0.302%	243,522	+3.399%
2026-06-29	36.7000	36.7000	36.0850	36.3700	-1.410%	187,424	+3.712%
2026-06-26	36.2600	37.0200	36.2600	36.8900	+1.681%	575,709	+2.250%
2026-06-25	36.0100	36.4000	36.0100	36.2800	+0.750%	127,829	+3.969%
2026-06-24	35.7300	36.0400	35.7000	36.0100	+1.095%	154,426	+4.749%
2026-06-23	35.1300	35.8100	34.9750	35.6200	+1.164%	238,298	+5.896%
2026-06-22	34.7800	35.2900	34.6800	35.2100	+0.830%	113,473	+7.129%
2026-06-18	34.9900	35.3570	34.6300	34.9200	+1.335%	363,534	+8.018%
2026-06-17	34.9300	35.3700	34.1050	34.4600	-1.907%	278,903	+9.460%
2026-06-16	35.4200	35.6200	34.9300	35.1300	-0.142%	155,266	+7.373%
2026-06-15	36.0000	36.4700	35.1100	35.1800	-1.924%	189,152	+7.220%
2026-06-12	35.1800	35.9100	34.7450	35.8700	+2.632%	152,147	+5.158%
2026-06-11	34.9400	35.1950	34.0000	34.9500	+0.576%	207,204	+7.926%
2026-06-10	34.6900	35.1900	34.0300	34.7500	+0.725%	215,872	+8.547%
2026-06-09	34.0200	34.9499	34.0200	34.5000	+1.680%	141,829	+9.333%
2026-06-08	33.5800	34.2050	33.5300	33.9300	+1.587%	127,883	+11.170%
2026-06-05	33.1600	33.8200	32.9800	33.4000	+0.542%	128,992	+12.934%
2026-06-04	32.1400	33.4800	31.6900	33.2200	+5.260%	219,837	+13.546%
2026-06-03	32.5000	32.6000	31.5500	31.5600	-3.751%	186,596	+19.518%
2026-06-02	32.0200	32.8600	32.0101	32.7900	+1.927%	104,595	+15.035%
2026-06-01	32.2300	32.3450	31.7400	32.1700	-1.228%	168,972	+17.252%
2026-05-29	32.2700	32.8050	32.2000	32.5700	+0.587%	144,131	+15.812%
2026-05-28	32.3800	32.4100	31.7500	32.3800	-0.093%	107,428	+16.492%
2026-05-27	32.5200	32.8100	32.2100	32.4100	-0.154%	98,303	+16.384%
2026-05-26	32.4300	32.6800	31.6600	32.4600	+1.153%	123,293	+16.205%
2026-05-22	32.4300	32.6100	32.0400	32.0900	-0.742%	193,224	+17.544%
2026-05-21	31.8800	32.4250	31.6000	32.3300	+0.654%	208,906	+16.672%
2026-05-20	31.4300	32.4200	31.3900	32.1200	+2.195%	192,680	+17.435%
2026-05-19	31.3800	31.7950	31.0700	31.4300	-0.412%	180,533	+20.013%
2026-05-18	31.0400	31.8268	30.9900	31.5600	+2.070%	138,982	+19.518%
2026-05-15	31.1800	31.3150	30.7100	30.9200	-1.151%	170,096	+21.992%
2026-05-14	31.4600	31.9900	31.2450	31.2800	-0.287%	136,316	+20.588%
2026-05-13	31.4900	31.9100	31.3300	31.3700	-0.916%	145,014	+20.242%
2026-05-12	31.5100	31.9100	30.9200	31.6600	+0.158%	152,766	+19.141%
2026-05-11	32.4800	32.4800	31.5000	31.6100	-2.227%	189,233	+19.329%
2026-05-08	32.3400	32.4900	31.9300	32.3300	+0.404%	134,356	+16.672%
2026-05-07	32.0300	32.4800	31.6600	32.2000	+0.656%	178,456	+17.143%
2026-05-06	32.0000	32.3400	31.7900	31.9900	+0.724%	208,442	+17.912%
2026-05-05	31.2600	31.9400	31.2600	31.7600	+1.697%	150,137	+18.766%
2026-05-04	31.8000	32.1656	31.1800	31.2300	-2.223%	198,137	+20.781%
2026-05-01	31.2800	32.1400	31.2400	31.9400	+1.623%	260,253	+18.096%
2026-04-30	30.8300	31.7500	30.8150	31.4300	+1.322%	213,196	+20.013%
2026-04-29	32.0400	32.0800	30.9400	31.0200	-2.972%	214,494	+21.599%
2026-04-28	32.0800	32.4600	31.7138	31.9700	+1.075%	253,707	+17.986%
2026-04-27	30.9700	31.8100	30.6200	31.6300	+2.661%	313,074	+19.254%
2026-04-24	31.2600	31.4000	30.8000	30.8100	-2.004%	231,664	+22.428%
2026-04-23	30.3600	31.5700	30.3550	31.4400	+4.123%	253,201	+19.975%
2026-04-22	30.1600	30.9000	29.9350	30.1950	+0.650%	429,443	+24.921%
2026-04-21	31.3600	33.0218	29.9000	30.0000	-16.898%	847,976	+25.733%
2026-04-20	35.9700	36.4800	35.0300	36.1000	+0.361%	122,823	+4.488%
2026-04-17	35.6900	36.5700	35.3950	35.9700	+2.072%	130,763	+4.865%
2026-04-16	35.4700	35.5750	34.9200	35.2400	-1.039%	137,342	+7.037%
2026-04-15	36.4100	36.4100	35.6100	35.6100	-2.251%	145,490	+5.925%
2026-04-14	35.6700	36.5600	35.3600	36.4300	+1.931%	399,131	+3.541%
2026-04-13	35.5800	35.8400	35.3200	35.7400	+0.112%	203,432	+5.540%
2026-04-10	35.6300	35.9400	35.1000	35.7000	-0.056%	189,516	+5.658%
2026-04-09	34.8000	35.8200	34.7700	35.7200	+2.115%	154,337	+5.599%
2026-04-08	35.1800	35.7600	34.6600	34.9800	+1.391%	112,508	+7.833%
2026-04-07	34.0600	34.6600	33.9900	34.5000	+0.995%	122,779	+9.333%
2026-04-06	33.4900	34.2400	33.2100	34.1600	+1.425%	102,486	+10.422%
2026-04-02	32.9600	33.7300	32.5800	33.6800	+0.748%	127,204	+11.995%
2026-04-01	32.9600	33.5900	32.9600	33.4300	-0.090%	167,550	+12.833%
2026-03-31	33.4900	33.4900	32.7100	33.4600	+1.671%	232,104	+12.732%
2026-03-30	32.9800	33.0600	32.5000	32.9100	+0.827%	200,301	+14.616%
2026-03-27	32.8400	33.1300	32.5200	32.6400	-1.598%	137,531	+15.564%
2026-03-26	32.9400	33.2800	32.8500	33.1700	+0.030%	137,725	+13.717%
2026-03-25	33.6300	33.6300	32.9500	33.1600	+0.060%	143,729	+13.752%
2026-03-24	32.6200	33.3600	32.4900	33.1400	+0.699%	146,619	+13.820%
2026-03-23	32.6500	33.4300	32.3600	32.9100	+2.428%	197,139	+14.616%
2026-03-20	32.2700	32.3750	31.6700	32.1300	-0.279%	404,551	+17.398%
2026-03-19	31.8500	32.5800	31.5100	32.2200	+0.656%	263,420	+17.070%
2026-03-18	32.0200	32.3400	31.7700	32.0100	-0.466%	391,226	+17.838%
2026-03-17	32.5300	32.5600	31.8100	32.1600	-0.279%	194,715	+17.289%
2026-03-16	32.3500	32.6100	32.1900	32.2500	+0.342%	207,250	+16.961%
2026-03-13	33.0700	33.0900	32.0000	32.1400	-1.471%	144,890	+17.362%
2026-03-12	31.8600	32.7800	31.5601	32.6200	+0.462%	177,143	+15.635%
2026-03-11	32.6300	33.2650	32.0200	32.4700	-1.307%	155,394	+16.169%
2026-03-10	32.8800	33.5942	32.4600	32.9000	+0.061%	188,302	+14.650%
2026-03-09	32.9100	33.1000	31.9550	32.8800	-1.113%	161,221	+14.720%
2026-03-06	32.7100	33.2800	32.0024	33.2500	-1.306%	232,314	+13.444%
2026-03-05	34.1400	34.2700	33.3450	33.6900	-2.064%	89,998	+11.962%
2026-03-04	34.4800	34.7000	34.0050	34.4000	+0.909%	149,471	+9.651%
2026-03-03	33.3300	34.2200	33.3300	34.0900	-0.815%	176,714	+10.648%
2026-03-02	33.1800	34.4277	32.0800	34.3700	+2.018%	151,869	+9.747%
2026-02-27	34.4600	35.4499	33.4300	33.6900	-4.017%	165,068	+11.962%
2026-02-26	35.0500	35.4500	34.5000	35.1000	+0.143%	109,485	+7.464%
2026-02-25	34.3800	35.0600	34.0600	35.0500	+3.058%	75,941	+7.618%
2026-02-24	34.2300	34.5200	33.7700	34.0100	-0.759%	81,066	+10.909%
2026-02-23	35.9600	36.2554	33.7700	34.2700	-4.633%	139,711	+10.067%
2026-02-20	35.3700	35.9900	35.0050	35.9350	+1.597%	110,229	+4.967%
2026-02-19	35.0300	35.3800	34.7800	35.3700	+0.741%	144,476	+6.644%
2026-02-18	35.8200	36.5900	35.0000	35.1100	-2.037%	84,356	+7.434%
2026-02-17	36.0700	36.5150	35.7400	35.8400	-0.167%	111,353	+5.246%
2026-02-13	35.4600	36.1800	35.2300	35.9000	+1.013%	88,444	+5.070%
2026-02-12	36.0800	36.2400	34.8600	35.5400	-0.615%	133,888	+6.134%
2026-02-11	36.3400	36.6750	35.4700	35.7600	-1.338%	96,269	+5.481%
2026-02-10	36.6200	36.9200	35.8400	36.2450	-1.105%	102,692	+4.070%
2026-02-09	36.4700	37.0800	36.3800	36.6500	-0.272%	104,951	+2.920%
2026-02-06	36.5300	37.0000	36.4200	36.7500	+1.073%	165,668	+2.639%
2026-02-05	36.4100	36.8800	35.2987	36.3600	-0.574%	144,970	+3.740%
2026-02-04	35.9400	36.9700	35.8200	36.5700	+2.380%	145,484	+3.145%
2026-02-03	35.1400	36.0900	34.9450	35.7200	+1.305%	290,937	+5.599%
2026-02-02	34.3700	35.6950	34.0499	35.2600	+2.589%	273,828	+6.977%
2026-01-30	33.8100	34.9500	33.6100	34.3700	+1.029%	252,689	+9.747%
2026-01-29	31.7000	34.3600	31.3650	34.0200	+12.686%	406,421	+10.876%
2026-01-28	30.2700	30.6250	29.9800	30.1900	-0.429%	129,629	+24.942%
2026-01-27	30.2300	30.4000	29.9300	30.3200	+0.464%	79,141	+24.406%
2026-01-26	30.1000	30.4204	29.7600	30.1800	+0.033%	73,448	+24.983%
2026-01-23	31.3400	31.3400	30.1000	30.1700	-4.161%	87,638	+25.025%
2026-01-22	31.3900	31.9350	31.0000	31.4800	+0.159%	115,283	+19.822%
2026-01-21	30.0100	31.5200	30.0100	31.4300	+5.047%	109,453	+20.013%
2026-01-20	29.9800	30.2150	29.6450	29.9200	-1.773%	86,821	+26.070%
2026-01-16	30.6100	30.6900	30.3000	30.4600	-0.458%	79,883	+23.835%
2026-01-15	30.1300	30.7900	29.9000	30.6000	+1.695%	102,640	+23.268%
2026-01-14	29.5100	30.1000	29.4300	30.0900	+1.793%	113,152	+25.357%
2026-01-13	29.8000	29.9394	29.4800	29.5600	-0.438%	90,396	+27.605%
2026-01-12	29.6400	29.9900	29.5000	29.6900	-0.503%	67,760	+27.046%
2026-01-09	30.3600	30.3950	29.7500	29.8400	-1.518%	95,263	+26.408%
2026-01-08	29.4000	30.7100	29.4000	30.3000	+2.434%	105,975	+24.488%
2026-01-07	29.6300	29.8050	29.2600	29.5800	-0.101%	99,948	+27.519%
2026-01-06	29.3600	29.7300	29.0600	29.6100	+0.271%	145,874	+27.389%
2026-01-05	28.7900	29.9200	28.7900	29.5300	+2.393%	132,178	+27.735%
2026-01-02	28.9500	29.0800	28.5101	28.8400	-2.403%	107,691	+30.791%
2025-12-31	29.8200	29.9000	29.3500	29.5500	-0.371%	137,935	+27.648%
2025-12-30	30.0500	30.3350	29.5900	29.6600	-1.265%	75,765	+27.175%
2025-12-29	30.2200	30.3500	29.8400	30.0400	-0.596%	112,360	+25.566%
2025-12-26	30.2100	30.4000	30.0900	30.2200	+0.133%	98,030	+24.818%
2025-12-24	30.0900	30.3000	30.0400	30.1800	+0.299%	65,667	+24.983%
2025-12-23	30.4500	30.6716	30.0600	30.0900	-1.247%	83,044	+25.357%
2025-12-22	30.4900	30.8300	30.3600	30.4700	-0.164%	146,681	+23.794%
2025-12-19	31.1000	31.3100	30.2700	30.5200	-2.367%	326,789	+23.591%
2025-12-18	31.2000	31.4800	30.9950	31.2600	+0.839%	104,094	+20.665%
2025-12-17	30.7100	31.1300	30.7100	31.0000	+0.813%	108,992	+21.677%
2025-12-16	30.9000	31.0123	30.6250	30.7500	-0.130%	103,848	+22.667%
2025-12-15	30.9600	30.9600	30.6200	30.7900	+0.032%	133,372	+22.507%
2025-12-12	30.8900	31.0000	30.4462	30.7800	-0.324%	111,464	+22.547%
2025-12-11	30.6200	31.0250	30.6050	30.8800	+0.586%	114,744	+22.150%
2025-12-10	29.6100	30.7300	29.6100	30.7000	+3.611%	150,872	+22.866%
2025-12-09	29.6200	30.0700	29.6100	29.6300	-0.034%	109,940	+27.303%
2025-12-08	29.2500	29.7500	29.2300	29.6400	+1.891%	97,720	+27.260%
2025-12-05	29.2700	29.4500	29.0540	29.0900	-0.987%	80,052	+29.667%
2025-12-04	29.5900	29.7200	29.2600	29.3800	-0.710%	87,933	+28.387%
2025-12-03	28.9800	29.6900	28.9200	29.5900	+2.672%	125,203	+27.475%
2025-12-02	28.9000	29.0050	28.6650	28.8200	+0.243%	76,219	+30.881%
2025-12-01	28.1200	28.8560	28.1200	28.7500	+1.232%	88,867	+31.200%
2025-11-28	28.6000	28.6300	28.2800	28.4000	-0.665%	40,246	+32.817%
2025-11-26	28.4400	28.7900	28.4000	28.5900	-0.070%	100,094	+31.934%
2025-11-25	27.5900	28.7600	27.5900	28.6100	+3.622%	134,005	+31.842%
2025-11-24	27.5500	27.7607	27.4400	27.6100	-0.361%	79,358	+36.617%
2025-11-21	26.7500	27.9550	26.7500	27.7100	+3.822%	112,367	+36.124%
2025-11-20	26.8500	27.4500	26.6400	26.6900	-0.299%	79,027	+41.326%
2025-11-19	26.7500	26.8350	26.5200	26.7700	+0.337%	77,246	+40.904%
2025-11-18	26.6500	27.1300	26.6500	26.6800	+0.075%	86,434	+41.379%
2025-11-17	27.6500	27.9400	26.5800	26.6600	-4.135%	107,991	+41.485%
2025-11-14	27.7700	27.8300	27.4500	27.8100	+0.072%	121,846	+35.635%
2025-11-13	27.8700	28.1699	27.6700	27.7900	-0.821%	87,113	+35.732%
2025-11-12	28.0800	28.5600	27.9300	28.0200	-0.356%	131,796	+34.618%
2025-11-11	28.2200	28.4599	28.0300	28.1200	-0.248%	70,278	+34.139%
2025-11-10	28.2800	28.4400	27.7800	28.1900	+0.107%	120,437	+33.806%
2025-11-07	27.5800	28.1600	27.4300	28.1600	+1.955%	106,496	+33.949%
2025-11-06	27.8800	27.9900	27.4668	27.6200	-1.074%	100,827	+36.568%
2025-11-05	27.4300	28.0100	27.3750	27.9200	+1.935%	126,778	+35.100%
2025-11-04	27.2000	27.4800	26.8601	27.3900	+0.146%	157,848	+37.714%
2025-11-03	27.1100	27.3600	26.7500	27.3500	+0.404%	115,634	+37.916%
2025-10-31	27.4300	27.5000	27.0100	27.2400	-0.693%	132,296	+38.473%
2025-10-30	27.3400	28.0000	27.3000	27.4300	+0.146%	116,493	+37.514%
2025-10-29	27.7200	28.1800	27.1900	27.3900	-1.898%	132,526	+37.714%
2025-10-28	27.9700	28.0580	27.7000	27.9200	-0.036%	95,305	+35.100%
2025-10-27	27.8600	28.1200	27.7500	27.9300	+0.395%	120,767	+35.052%
2025-10-24	27.7900	28.0600	27.6950	27.8200	+0.907%	79,523	+35.586%
2025-10-23	27.4800	27.8550	27.3450	27.5700	+0.218%	125,492	+36.815%
2025-10-22	27.6300	27.7400	27.2500	27.5100	-0.145%	161,346	+37.114%
2025-10-21	27.0000	28.2850	27.0000	27.5500	+2.645%	250,633	+36.915%
2025-10-20	26.0000	26.8900	25.9500	26.8400	+3.830%	185,826	+40.537%
2025-10-17	25.7000	26.0300	25.5900	25.8500	+1.572%	221,867	+45.919%
2025-10-16	26.7600	26.7600	25.2300	25.4500	-5.355%	286,913	+48.212%
2025-10-15	27.2200	27.4599	26.8000	26.8900	-0.702%	144,866	+40.275%
2025-10-14	26.4700	27.2300	26.4700	27.0800	+1.958%	200,644	+39.291%
2025-10-13	26.8600	26.8600	26.2500	26.5600	+0.644%	239,291	+42.018%
2025-10-10	26.8000	27.0201	26.1700	26.3900	-1.530%	454,503	+42.933%
2025-10-09	27.8850	27.8850	26.4500	26.8000	-5.501%	338,529	+40.746%
2025-10-08	29.2500	29.2500	28.3400	28.3600	-1.801%	123,363	+33.004%
2025-10-07	29.4000	29.7000	28.8500	28.8800	-1.735%	159,677	+30.609%
2025-10-06	29.1100	29.6648	28.9500	29.3900	+1.731%	158,940	+28.343%
2025-10-03	28.3200	29.0300	28.3200	28.8900	+2.049%	119,190	+30.564%
2025-10-02	28.1100	28.3900	28.0373	28.3100	+0.106%	135,798	+33.239%
2025-10-01	28.1400	28.3750	27.8900	28.2800	-2.145%	117,302	+33.380%
2025-09-30	29.1500	29.1500	28.3500	28.9000	-0.276%	191,503	+30.519%
2025-09-29	29.5100	29.5394	28.7735	28.9800	-0.957%	162,782	+30.159%
2025-09-26	29.1100	29.5999	29.0500	29.2600	+0.446%	75,054	+28.913%
2025-09-25	29.2000	29.2600	28.9400	29.1300	-0.342%	82,573	+29.488%
2025-09-24	29.3300	29.5900	28.9600	29.2300	-0.273%	66,830	+29.046%
2025-09-23	29.7500	30.1100	29.2700	29.3100	-1.113%	77,231	+28.693%
2025-09-22	29.8600	30.0150	29.4765	29.6400	-0.770%	85,208	+27.260%
2025-09-19	30.2900	30.2900	29.7900	29.8700	-1.711%	395,185	+26.281%
2025-09-18	29.5400	30.4100	29.4750	30.3900	+3.720%	118,564	+24.120%
2025-09-17	29.1000	30.1900	29.1000	29.3000	+1.069%	135,064	+28.737%
2025-09-16	29.1000	29.2350	28.6400	28.9900	-0.787%	87,295	+30.114%
2025-09-15	30.0300	30.0300	29.1600	29.2200	-2.274%	133,205	+29.090%
2025-09-12	29.9300	30.0250	29.4500	29.9000	+0.268%	83,888	+26.154%
2025-09-11	29.8600	29.8700	29.5100	29.8200	+0.202%	105,149	+26.492%
2025-09-10	29.8000	30.0200	29.6500	29.7600	-0.034%	66,842	+26.747%
2025-09-09	30.1500	30.6200	29.6100	29.7700	-0.998%	82,195	+26.705%
2025-09-08	30.0000	30.0900	29.6500	30.0700	+0.267%	58,671	+25.441%
2025-09-05	30.6000	30.7200	29.7000	29.9900	-1.478%	181,624	+25.775%
2025-09-04	30.2000	30.4500	29.9700	30.4400	+0.895%	134,143	+23.916%
2025-09-03	30.3700	30.7250	29.8800	30.1700	-0.198%	112,687	+25.025%
2025-09-02	30.0200	30.2900	29.7800	30.2300	-0.330%	109,501	+24.777%
2025-08-29	30.2500	30.6800	30.1765	30.3300	+0.099%	75,908	+24.365%
2025-08-28	30.8200	30.9618	30.0750	30.3000	-0.786%	126,509	+24.488%
2025-08-27	29.7200	30.6500	29.7200	30.5400	+2.312%	190,918	+23.510%
2025-08-26	29.5200	29.9350	29.5200	29.8500	+1.118%	96,363	+26.365%
2025-08-25	29.6400	29.8000	29.4131	29.5200	-0.640%	83,568	+27.778%
2025-08-22	28.3000	29.7800	28.3000	29.7100	+5.843%	197,868	+26.961%
2025-08-21	28.0600	28.3700	27.9800	28.0700	-0.848%	107,362	+34.378%
2025-08-20	28.1300	28.4200	28.1200	28.3100	+0.640%	122,353	+33.239%
2025-08-19	28.5300	28.6000	28.0401	28.1300	-1.333%	95,832	+34.092%
2025-08-18	28.2100	28.5300	28.0000	28.5100	+1.063%	74,381	+32.304%
2025-08-15	29.1000	29.1800	28.1900	28.2100	-2.724%	96,993	+33.711%
2025-08-14	28.9800	29.0900	28.7080	29.0000	-0.956%	97,111	+30.069%
2025-08-13	28.9600	29.3650	28.5200	29.2800	+1.175%	126,586	+28.825%
2025-08-12	27.8200	28.9600	27.6000	28.9400	+4.893%	162,150	+30.339%
2025-08-11	27.7000	27.8877	27.4443	27.5900	+0.109%	138,336	+36.716%
2025-08-08	27.4900	27.5800	27.1300	27.5600	+1.249%	132,303	+36.865%
2025-08-07	27.2300	27.3900	26.8000	27.2200	+1.077%	197,308	+38.575%
2025-08-06	27.1100	27.1100	26.8401	26.9300	-0.554%	99,724	+40.067%
2025-08-05	26.9500	27.1100	26.3600	27.0800	+0.408%	163,516	+39.291%
2025-08-04	26.5800	26.9700	26.5000	26.9700	+2.043%	130,877	+39.859%
2025-08-01	26.6100	26.9000	26.1100	26.4300	-1.893%	195,156	+42.717%
2025-07-31	26.7700	27.0700	26.6600	26.9400	+0.074%	174,972	+40.015%
2025-07-30	27.2300	27.5100	26.7350	26.9200	-0.811%	165,298	+40.119%
2025-07-29	27.9300	27.9300	27.1300	27.1400	-2.128%	201,416	+38.983%
2025-07-28	27.5600	27.7950	27.4500	27.7300	+0.617%	175,409	+36.026%
2025-07-25	27.7200	27.8800	27.3000	27.5600	-0.577%	168,048	+36.865%
2025-07-24	28.1600	28.2700	27.6300	27.7200	-1.563%	155,633	+36.075%
2025-07-23	28.7600	28.8100	27.9200	28.1600	-0.880%	225,193	+33.949%
2025-07-22	29.2300	30.3000	28.1200	28.4100	-2.338%	493,358	+32.770%
2025-07-21	29.1300	29.3500	29.0500	29.0900	+0.034%	118,434	+29.667%
2025-07-18	29.2000	29.3200	28.9400	29.0800	-0.034%	88,366	+29.711%
2025-07-17	28.7800	29.4050	28.7500	29.0900	+1.007%	113,087	+29.667%
2025-07-16	28.6500	28.9300	28.2800	28.8000	+1.017%	153,675	+30.972%
2025-07-15	29.5500	29.7550	28.5000	28.5100	-3.585%	85,304	+32.304%
2025-07-14	29.3000	29.6000	29.2700	29.5700	+0.956%	81,746	+27.562%
2025-07-11	29.3900	29.5900	29.2500	29.2900	-1.247%	103,708	+28.781%
2025-07-10	29.5900	29.8872	29.3600	29.6600	+0.406%	90,345	+27.175%
2025-07-09	30.0300	30.0664	29.2700	29.5400	-0.806%	106,988	+27.691%
2025-07-08	29.7800	30.1500	29.7200	29.7800	+0.608%	224,132	+26.662%
2025-07-07	29.4100	29.9200	29.3500	29.6000	-0.169%	208,430	+27.432%
2025-07-03	29.5000	29.8650	29.4900	29.6500	+1.264%	76,533	+27.218%
2025-07-02	28.7200	29.3500	28.1701	29.2800	+1.950%	132,767	+28.825%
2025-07-01	27.6900	29.0900	27.4343	28.7200	+1.556%	170,095	+31.337%
2025-06-30	28.4500	28.6221	28.1900	28.2800	+0.106%	224,941	+33.380%
2025-06-27	28.3000	28.5781	27.9500	28.2500	+0.284%	494,496	+33.522%
2025-06-26	27.7800	28.2300	27.6550	28.1700	+2.028%	185,623	+33.901%
2025-06-25	27.8500	27.8500	27.4800	27.6100	-0.862%	124,942	+36.617%
2025-06-24	27.8000	28.2450	27.6900	27.8500	+0.833%	105,718	+35.440%
2025-06-23	26.7300	27.6300	26.6600	27.6200	+3.021%	112,240	+36.568%
2025-06-20	27.0400	27.5900	26.7350	26.8100	-0.372%	184,322	+40.694%
2025-06-18	26.6900	27.1300	26.6900	26.9100	+0.485%	97,238	+40.171%
2025-06-17	26.9900	27.1500	26.7300	26.7800	-1.254%	145,766	+40.851%
2025-06-16	27.5700	27.6550	27.0400	27.1200	-0.331%	111,392	+39.086%
2025-06-13	27.5000	27.5450	27.0700	27.2100	-2.263%	131,620	+38.626%
2025-06-12	27.7100	27.9900	27.3200	27.8400	-0.215%	94,940	+35.489%
2025-06-11	28.3400	28.3799	27.8200	27.9000	-0.853%	120,061	+35.197%
2025-06-10	27.9000	28.4250	27.9000	28.1400	+1.405%	76,958	+34.044%
2025-06-09	27.8700	28.0199	27.7300	27.7500	+0.181%	97,041	+35.928%
2025-06-06	27.5100	27.7800	27.2950	27.7000	+2.403%	123,266	+36.173%
2025-06-05	27.2500	27.2500	26.8600	27.0500	-0.515%	127,659	+39.445%
2025-06-04	28.0500	28.1100	27.1500	27.1900	-2.928%	138,746	+38.727%
2025-06-03	27.3000	28.0500	27.1474	28.0100	+2.264%	172,041	+34.666%
2025-06-02	27.6100	27.6250	27.1000	27.3900	-0.976%	117,189	+37.714%
2025-05-30	27.7400	27.8600	27.5800	27.6600	-0.718%	99,425	+36.370%
2025-05-29	27.9000	27.9100	27.5300	27.8600	+0.036%	95,904	+35.391%
2025-05-28	28.3300	28.6200	27.7450	27.8500	-2.246%	160,910	+35.440%
2025-05-27	28.2200	28.5700	27.7800	28.4900	+2.667%	92,861	+32.397%
2025-05-23	27.5200	27.9178	27.4000	27.7500	-0.822%	173,584	+35.928%
2025-05-22	28.1100	28.5310	27.6250	27.9800	-0.745%	173,183	+34.811%
2025-05-21	29.4200	29.4200	28.1450	28.1900	-4.246%	124,158	+33.806%
2025-05-20	29.2800	29.6245	29.1600	29.4400	+0.272%	122,506	+28.125%
2025-05-19	29.1100	29.4650	28.6900	29.3600	-0.306%	131,318	+28.474%
2025-05-16	29.6000	29.6000	29.2900	29.4500	-1.008%	106,386	+28.081%
2025-05-15	29.5200	29.7600	29.4300	29.7500	+0.677%	55,774	+26.790%
2025-05-14	29.7200	29.7650	29.5000	29.5500	-0.839%	77,791	+27.648%
2025-05-13	29.8900	30.0750	29.5575	29.8000	+0.676%	97,894	+26.577%
2025-05-12	29.5000	29.9110	29.3850	29.6000	+4.299%	142,397	+27.432%
2025-05-09	28.6000	28.6000	28.2800	28.3800	-0.735%	89,747	+32.911%
2025-05-08	28.2700	28.7400	27.9300	28.5900	+2.473%	133,308	+31.934%
2025-05-07	28.3600	28.4400	27.8350	27.9000	-0.712%	105,864	+35.197%
2025-05-06	28.0100	28.3100	27.6800	28.1000	-0.636%	94,241	+34.235%
2025-05-05	28.3700	28.6600	28.2750	28.2800	-1.188%	119,151	+33.380%
2025-05-02	28.3000	28.7001	28.0900	28.6200	+2.361%	161,090	+31.796%
2025-05-01	27.6000	28.2400	27.4900	27.9600	+1.304%	96,884	+34.907%
2025-04-30	27.5100	27.8700	27.1550	27.6000	-1.464%	129,131	+36.667%
2025-04-29	27.7600	28.1000	27.6100	28.0100	+0.647%	282,967	+34.666%
2025-04-28	27.7800	27.9300	27.2300	27.8300	+0.361%	137,356	+35.537%
2025-04-25	27.5200	28.1032	27.4900	27.7300	-1.106%	140,084	+36.026%
2025-04-24	27.4400	28.1200	27.4400	28.0400	+1.631%	126,419	+34.522%
2025-04-23	27.7300	28.1000	27.2700	27.5900	+2.185%	193,781	+36.716%
2025-04-22	26.3200	27.3200	26.2000	27.0000	+2.896%	251,759	+39.704%
2025-04-21	26.7700	27.2450	25.6600	26.2400	-3.565%	351,206	+43.750%
2025-04-17	27.0500	27.6300	27.0500	27.2100	+0.295%	154,537	+38.626%
2025-04-16	26.5700	27.4250	26.5700	27.1300	+0.222%	120,117	+39.034%
2025-04-15	26.6800	27.5899	26.6800	27.0700	+1.652%	158,423	+39.342%
2025-04-14	26.4700	26.7100	25.8400	26.6300	+1.953%	210,574	+41.645%
2025-04-11	26.0600	26.3000	25.4450	26.1200	-0.305%	234,649	+44.410%