Dark

WASH
Washington Trust Bancorp Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

35.55USD-2.709%(-0.99)147,546

30.96Bid 41.11Ask 10.15Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

35.70USD-2.299%(-0.84)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

35.56USD+0.028%(+0.01)31,668

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	36.6900	36.8000	35.4400	35.5500	-2.709%	147,546	0.000%
2026-07-01	35.8100	36.9000	35.8100	36.5400	+0.164%	247,779	-2.709%
2026-06-30	36.3700	36.4800	35.9450	36.4800	+0.302%	243,522	-2.549%
2026-06-29	36.7000	36.7000	36.0850	36.3700	-1.410%	187,424	-2.255%
2026-06-26	36.2600	37.0200	36.2600	36.8900	+1.681%	575,709	-3.632%
2026-06-25	36.0100	36.4000	36.0100	36.2800	+0.750%	127,829	-2.012%
2026-06-24	35.7300	36.0400	35.7000	36.0100	+1.095%	154,426	-1.277%
2026-06-23	35.1300	35.8100	34.9750	35.6200	+1.164%	238,298	-0.197%
2026-06-22	34.7800	35.2900	34.6800	35.2100	+0.830%	113,473	+0.966%
2026-06-18	34.9900	35.3570	34.6300	34.9200	+1.335%	363,534	+1.804%
2026-06-17	34.9300	35.3700	34.1050	34.4600	-1.907%	278,903	+3.163%
2026-06-16	35.4200	35.6200	34.9300	35.1300	-0.142%	155,266	+1.196%
2026-06-15	36.0000	36.4700	35.1100	35.1800	-1.924%	189,152	+1.052%
2026-06-12	35.1800	35.9100	34.7450	35.8700	+2.632%	152,147	-0.892%
2026-06-11	34.9400	35.1950	34.0000	34.9500	+0.576%	207,204	+1.717%
2026-06-10	34.6900	35.1900	34.0300	34.7500	+0.725%	215,872	+2.302%
2026-06-09	34.0200	34.9499	34.0200	34.5000	+1.680%	141,829	+3.043%
2026-06-08	33.5800	34.2050	33.5300	33.9300	+1.587%	127,883	+4.775%
2026-06-05	33.1600	33.8200	32.9800	33.4000	+0.542%	128,992	+6.437%
2026-06-04	32.1400	33.4800	31.6900	33.2200	+5.260%	219,837	+7.014%
2026-06-03	32.5000	32.6000	31.5500	31.5600	-3.751%	186,596	+12.643%
2026-06-02	32.0200	32.8600	32.0101	32.7900	+1.927%	104,595	+8.417%
2026-06-01	32.2300	32.3450	31.7400	32.1700	-1.228%	168,972	+10.507%
2026-05-29	32.2700	32.8050	32.2000	32.5700	+0.587%	144,131	+9.150%
2026-05-28	32.3800	32.4100	31.7500	32.3800	-0.093%	107,428	+9.790%
2026-05-27	32.5200	32.8100	32.2100	32.4100	-0.154%	98,303	+9.688%
2026-05-26	32.4300	32.6800	31.6600	32.4600	+1.153%	123,293	+9.519%
2026-05-22	32.4300	32.6100	32.0400	32.0900	-0.742%	193,224	+10.782%
2026-05-21	31.8800	32.4250	31.6000	32.3300	+0.654%	208,906	+9.960%
2026-05-20	31.4300	32.4200	31.3900	32.1200	+2.195%	192,680	+10.679%
2026-05-19	31.3800	31.7950	31.0700	31.4300	-0.412%	180,533	+13.108%
2026-05-18	31.0400	31.8268	30.9900	31.5600	+2.070%	138,982	+12.643%
2026-05-15	31.1800	31.3150	30.7100	30.9200	-1.151%	170,096	+14.974%
2026-05-14	31.4600	31.9900	31.2450	31.2800	-0.287%	136,316	+13.651%
2026-05-13	31.4900	31.9100	31.3300	31.3700	-0.916%	145,014	+13.325%
2026-05-12	31.5100	31.9100	30.9200	31.6600	+0.158%	152,766	+12.287%
2026-05-11	32.4800	32.4800	31.5000	31.6100	-2.227%	189,233	+12.464%
2026-05-08	32.3400	32.4900	31.9300	32.3300	+0.404%	134,356	+9.960%
2026-05-07	32.0300	32.4800	31.6600	32.2000	+0.656%	178,456	+10.404%
2026-05-06	32.0000	32.3400	31.7900	31.9900	+0.724%	208,442	+11.128%
2026-05-05	31.2600	31.9400	31.2600	31.7600	+1.697%	150,137	+11.933%
2026-05-04	31.8000	32.1656	31.1800	31.2300	-2.223%	198,137	+13.833%
2026-05-01	31.2800	32.1400	31.2400	31.9400	+1.623%	260,253	+11.302%
2026-04-30	30.8300	31.7500	30.8150	31.4300	+1.322%	213,196	+13.108%
2026-04-29	32.0400	32.0800	30.9400	31.0200	-2.972%	214,494	+14.603%
2026-04-28	32.0800	32.4600	31.7138	31.9700	+1.075%	253,707	+11.198%
2026-04-27	30.9700	31.8100	30.6200	31.6300	+2.661%	313,074	+12.393%
2026-04-24	31.2600	31.4000	30.8000	30.8100	-2.004%	231,664	+15.385%
2026-04-23	30.3600	31.5700	30.3550	31.4400	+4.123%	253,201	+13.073%
2026-04-22	30.1600	30.9000	29.9350	30.1950	+0.650%	429,443	+17.735%
2026-04-21	31.3600	33.0218	29.9000	30.0000	-16.898%	847,976	+18.500%
2026-04-20	35.9700	36.4800	35.0300	36.1000	+0.361%	122,823	-1.524%
2026-04-17	35.6900	36.5700	35.3950	35.9700	+2.072%	130,763	-1.168%
2026-04-16	35.4700	35.5750	34.9200	35.2400	-1.039%	137,342	+0.880%
2026-04-15	36.4100	36.4100	35.6100	35.6100	-2.251%	145,490	-0.168%
2026-04-14	35.6700	36.5600	35.3600	36.4300	+1.931%	399,131	-2.416%
2026-04-13	35.5800	35.8400	35.3200	35.7400	+0.112%	203,432	-0.532%
2026-04-10	35.6300	35.9400	35.1000	35.7000	-0.056%	189,516	-0.420%
2026-04-09	34.8000	35.8200	34.7700	35.7200	+2.115%	154,337	-0.476%
2026-04-08	35.1800	35.7600	34.6600	34.9800	+1.391%	112,508	+1.630%
2026-04-07	34.0600	34.6600	33.9900	34.5000	+0.995%	122,779	+3.043%
2026-04-06	33.4900	34.2400	33.2100	34.1600	+1.425%	102,486	+4.069%
2026-04-02	32.9600	33.7300	32.5800	33.6800	+0.748%	127,204	+5.552%
2026-04-01	32.9600	33.5900	32.9600	33.4300	-0.090%	167,550	+6.342%
2026-03-31	33.4900	33.4900	32.7100	33.4600	+1.671%	232,104	+6.246%
2026-03-30	32.9800	33.0600	32.5000	32.9100	+0.827%	200,301	+8.022%
2026-03-27	32.8400	33.1300	32.5200	32.6400	-1.598%	137,531	+8.915%
2026-03-26	32.9400	33.2800	32.8500	33.1700	+0.030%	137,725	+7.175%
2026-03-25	33.6300	33.6300	32.9500	33.1600	+0.060%	143,729	+7.207%
2026-03-24	32.6200	33.3600	32.4900	33.1400	+0.699%	146,619	+7.272%
2026-03-23	32.6500	33.4300	32.3600	32.9100	+2.428%	197,139	+8.022%
2026-03-20	32.2700	32.3750	31.6700	32.1300	-0.279%	404,551	+10.644%
2026-03-19	31.8500	32.5800	31.5100	32.2200	+0.656%	263,420	+10.335%
2026-03-18	32.0200	32.3400	31.7700	32.0100	-0.466%	391,226	+11.059%
2026-03-17	32.5300	32.5600	31.8100	32.1600	-0.279%	194,715	+10.541%
2026-03-16	32.3500	32.6100	32.1900	32.2500	+0.342%	207,250	+10.233%
2026-03-13	33.0700	33.0900	32.0000	32.1400	-1.471%	144,890	+10.610%
2026-03-12	31.8600	32.7800	31.5601	32.6200	+0.462%	177,143	+8.982%
2026-03-11	32.6300	33.2650	32.0200	32.4700	-1.307%	155,394	+9.486%
2026-03-10	32.8800	33.5942	32.4600	32.9000	+0.061%	188,302	+8.055%
2026-03-09	32.9100	33.1000	31.9550	32.8800	-1.113%	161,221	+8.120%
2026-03-06	32.7100	33.2800	32.0024	33.2500	-1.306%	232,314	+6.917%
2026-03-05	34.1400	34.2700	33.3450	33.6900	-2.064%	89,998	+5.521%
2026-03-04	34.4800	34.7000	34.0050	34.4000	+0.909%	149,471	+3.343%
2026-03-03	33.3300	34.2200	33.3300	34.0900	-0.815%	176,714	+4.283%
2026-03-02	33.1800	34.4277	32.0800	34.3700	+2.018%	151,869	+3.433%
2026-02-27	34.4600	35.4499	33.4300	33.6900	-4.017%	165,068	+5.521%
2026-02-26	35.0500	35.4500	34.5000	35.1000	+0.143%	109,485	+1.282%
2026-02-25	34.3800	35.0600	34.0600	35.0500	+3.058%	75,941	+1.427%
2026-02-24	34.2300	34.5200	33.7700	34.0100	-0.759%	81,066	+4.528%
2026-02-23	35.9600	36.2554	33.7700	34.2700	-4.633%	139,711	+3.735%
2026-02-20	35.3700	35.9900	35.0050	35.9350	+1.597%	110,229	-1.071%
2026-02-19	35.0300	35.3800	34.7800	35.3700	+0.741%	144,476	+0.509%
2026-02-18	35.8200	36.5900	35.0000	35.1100	-2.037%	84,356	+1.253%
2026-02-17	36.0700	36.5150	35.7400	35.8400	-0.167%	111,353	-0.809%
2026-02-13	35.4600	36.1800	35.2300	35.9000	+1.013%	88,444	-0.975%
2026-02-12	36.0800	36.2400	34.8600	35.5400	-0.615%	133,888	+0.028%
2026-02-11	36.3400	36.6750	35.4700	35.7600	-1.338%	96,269	-0.587%
2026-02-10	36.6200	36.9200	35.8400	36.2450	-1.105%	102,692	-1.918%
2026-02-09	36.4700	37.0800	36.3800	36.6500	-0.272%	104,951	-3.001%
2026-02-06	36.5300	37.0000	36.4200	36.7500	+1.073%	165,668	-3.265%
2026-02-05	36.4100	36.8800	35.2987	36.3600	-0.574%	144,970	-2.228%
2026-02-04	35.9400	36.9700	35.8200	36.5700	+2.380%	145,484	-2.789%
2026-02-03	35.1400	36.0900	34.9450	35.7200	+1.305%	290,937	-0.476%
2026-02-02	34.3700	35.6950	34.0499	35.2600	+2.589%	273,828	+0.822%
2026-01-30	33.8100	34.9500	33.6100	34.3700	+1.029%	252,689	+3.433%
2026-01-29	31.7000	34.3600	31.3650	34.0200	+12.686%	406,421	+4.497%
2026-01-28	30.2700	30.6250	29.9800	30.1900	-0.429%	129,629	+17.754%
2026-01-27	30.2300	30.4000	29.9300	30.3200	+0.464%	79,141	+17.249%
2026-01-26	30.1000	30.4204	29.7600	30.1800	+0.033%	73,448	+17.793%
2026-01-23	31.3400	31.3400	30.1000	30.1700	-4.161%	87,638	+17.832%
2026-01-22	31.3900	31.9350	31.0000	31.4800	+0.159%	115,283	+12.929%
2026-01-21	30.0100	31.5200	30.0100	31.4300	+5.047%	109,453	+13.108%
2026-01-20	29.9800	30.2150	29.6450	29.9200	-1.773%	86,821	+18.817%
2026-01-16	30.6100	30.6900	30.3000	30.4600	-0.458%	79,883	+16.710%
2026-01-15	30.1300	30.7900	29.9000	30.6000	+1.695%	102,640	+16.176%
2026-01-14	29.5100	30.1000	29.4300	30.0900	+1.793%	113,152	+18.146%
2026-01-13	29.8000	29.9394	29.4800	29.5600	-0.438%	90,396	+20.264%
2026-01-12	29.6400	29.9900	29.5000	29.6900	-0.503%	67,760	+19.737%
2026-01-09	30.3600	30.3950	29.7500	29.8400	-1.518%	95,263	+19.135%
2026-01-08	29.4000	30.7100	29.4000	30.3000	+2.434%	105,975	+17.327%
2026-01-07	29.6300	29.8050	29.2600	29.5800	-0.101%	99,948	+20.183%
2026-01-06	29.3600	29.7300	29.0600	29.6100	+0.271%	145,874	+20.061%
2026-01-05	28.7900	29.9200	28.7900	29.5300	+2.393%	132,178	+20.386%
2026-01-02	28.9500	29.0800	28.5101	28.8400	-2.403%	107,691	+23.266%
2025-12-31	29.8200	29.9000	29.3500	29.5500	-0.371%	137,935	+20.305%
2025-12-30	30.0500	30.3350	29.5900	29.6600	-1.265%	75,765	+19.858%
2025-12-29	30.2200	30.3500	29.8400	30.0400	-0.596%	112,360	+18.342%
2025-12-26	30.2100	30.4000	30.0900	30.2200	+0.133%	98,030	+17.637%
2025-12-24	30.0900	30.3000	30.0400	30.1800	+0.299%	65,667	+17.793%
2025-12-23	30.4500	30.6716	30.0600	30.0900	-1.247%	83,044	+18.146%
2025-12-22	30.4900	30.8300	30.3600	30.4700	-0.164%	146,681	+16.672%
2025-12-19	31.1000	31.3100	30.2700	30.5200	-2.367%	326,789	+16.481%
2025-12-18	31.2000	31.4800	30.9950	31.2600	+0.839%	104,094	+13.724%
2025-12-17	30.7100	31.1300	30.7100	31.0000	+0.813%	108,992	+14.677%
2025-12-16	30.9000	31.0123	30.6250	30.7500	-0.130%	103,848	+15.610%
2025-12-15	30.9600	30.9600	30.6200	30.7900	+0.032%	133,372	+15.460%
2025-12-12	30.8900	31.0000	30.4462	30.7800	-0.324%	111,464	+15.497%
2025-12-11	30.6200	31.0250	30.6050	30.8800	+0.586%	114,744	+15.123%
2025-12-10	29.6100	30.7300	29.6100	30.7000	+3.611%	150,872	+15.798%
2025-12-09	29.6200	30.0700	29.6100	29.6300	-0.034%	109,940	+19.980%
2025-12-08	29.2500	29.7500	29.2300	29.6400	+1.891%	97,720	+19.939%
2025-12-05	29.2700	29.4500	29.0540	29.0900	-0.987%	80,052	+22.207%
2025-12-04	29.5900	29.7200	29.2600	29.3800	-0.710%	87,933	+21.001%
2025-12-03	28.9800	29.6900	28.9200	29.5900	+2.672%	125,203	+20.142%
2025-12-02	28.9000	29.0050	28.6650	28.8200	+0.243%	76,219	+23.352%
2025-12-01	28.1200	28.8560	28.1200	28.7500	+1.232%	88,867	+23.652%
2025-11-28	28.6000	28.6300	28.2800	28.4000	-0.665%	40,246	+25.176%
2025-11-26	28.4400	28.7900	28.4000	28.5900	-0.070%	100,094	+24.344%
2025-11-25	27.5900	28.7600	27.5900	28.6100	+3.622%	134,005	+24.257%
2025-11-24	27.5500	27.7607	27.4400	27.6100	-0.361%	79,358	+28.758%
2025-11-21	26.7500	27.9550	26.7500	27.7100	+3.822%	112,367	+28.293%
2025-11-20	26.8500	27.4500	26.6400	26.6900	-0.299%	79,027	+33.196%
2025-11-19	26.7500	26.8350	26.5200	26.7700	+0.337%	77,246	+32.798%
2025-11-18	26.6500	27.1300	26.6500	26.6800	+0.075%	86,434	+33.246%
2025-11-17	27.6500	27.9400	26.5800	26.6600	-4.135%	107,991	+33.346%
2025-11-14	27.7700	27.8300	27.4500	27.8100	+0.072%	121,846	+27.832%
2025-11-13	27.8700	28.1699	27.6700	27.7900	-0.821%	87,113	+27.924%
2025-11-12	28.0800	28.5600	27.9300	28.0200	-0.356%	131,796	+26.874%
2025-11-11	28.2200	28.4599	28.0300	28.1200	-0.248%	70,278	+26.422%
2025-11-10	28.2800	28.4400	27.7800	28.1900	+0.107%	120,437	+26.109%
2025-11-07	27.5800	28.1600	27.4300	28.1600	+1.955%	106,496	+26.243%
2025-11-06	27.8800	27.9900	27.4668	27.6200	-1.074%	100,827	+28.711%
2025-11-05	27.4300	28.0100	27.3750	27.9200	+1.935%	126,778	+27.328%
2025-11-04	27.2000	27.4800	26.8601	27.3900	+0.146%	157,848	+29.792%
2025-11-03	27.1100	27.3600	26.7500	27.3500	+0.404%	115,634	+29.982%
2025-10-31	27.4300	27.5000	27.0100	27.2400	-0.693%	132,296	+30.507%
2025-10-30	27.3400	28.0000	27.3000	27.4300	+0.146%	116,493	+29.603%
2025-10-29	27.7200	28.1800	27.1900	27.3900	-1.898%	132,526	+29.792%
2025-10-28	27.9700	28.0580	27.7000	27.9200	-0.036%	95,305	+27.328%
2025-10-27	27.8600	28.1200	27.7500	27.9300	+0.395%	120,767	+27.282%
2025-10-24	27.7900	28.0600	27.6950	27.8200	+0.907%	79,523	+27.786%
2025-10-23	27.4800	27.8550	27.3450	27.5700	+0.218%	125,492	+28.945%
2025-10-22	27.6300	27.7400	27.2500	27.5100	-0.145%	161,346	+29.226%
2025-10-21	27.0000	28.2850	27.0000	27.5500	+2.645%	250,633	+29.038%
2025-10-20	26.0000	26.8900	25.9500	26.8400	+3.830%	185,826	+32.452%
2025-10-17	25.7000	26.0300	25.5900	25.8500	+1.572%	221,867	+37.524%
2025-10-16	26.7600	26.7600	25.2300	25.4500	-5.355%	286,913	+39.686%
2025-10-15	27.2200	27.4599	26.8000	26.8900	-0.702%	144,866	+32.205%
2025-10-14	26.4700	27.2300	26.4700	27.0800	+1.958%	200,644	+31.278%
2025-10-13	26.8600	26.8600	26.2500	26.5600	+0.644%	239,291	+33.848%
2025-10-10	26.8000	27.0201	26.1700	26.3900	-1.530%	454,503	+34.710%
2025-10-09	27.8850	27.8850	26.4500	26.8000	-5.501%	338,529	+32.649%
2025-10-08	29.2500	29.2500	28.3400	28.3600	-1.801%	123,363	+25.353%
2025-10-07	29.4000	29.7000	28.8500	28.8800	-1.735%	159,677	+23.096%
2025-10-06	29.1100	29.6648	28.9500	29.3900	+1.731%	158,940	+20.960%
2025-10-03	28.3200	29.0300	28.3200	28.8900	+2.049%	119,190	+23.053%
2025-10-02	28.1100	28.3900	28.0373	28.3100	+0.106%	135,798	+25.574%
2025-10-01	28.1400	28.3750	27.8900	28.2800	-2.145%	117,302	+25.707%
2025-09-30	29.1500	29.1500	28.3500	28.9000	-0.276%	191,503	+23.010%
2025-09-29	29.5100	29.5394	28.7735	28.9800	-0.957%	162,782	+22.671%
2025-09-26	29.1100	29.5999	29.0500	29.2600	+0.446%	75,054	+21.497%
2025-09-25	29.2000	29.2600	28.9400	29.1300	-0.342%	82,573	+22.039%
2025-09-24	29.3300	29.5900	28.9600	29.2300	-0.273%	66,830	+21.622%
2025-09-23	29.7500	30.1100	29.2700	29.3100	-1.113%	77,231	+21.290%
2025-09-22	29.8600	30.0150	29.4765	29.6400	-0.770%	85,208	+19.939%
2025-09-19	30.2900	30.2900	29.7900	29.8700	-1.711%	395,185	+19.016%
2025-09-18	29.5400	30.4100	29.4750	30.3900	+3.720%	118,564	+16.979%
2025-09-17	29.1000	30.1900	29.1000	29.3000	+1.069%	135,064	+21.331%
2025-09-16	29.1000	29.2350	28.6400	28.9900	-0.787%	87,295	+22.628%
2025-09-15	30.0300	30.0300	29.1600	29.2200	-2.274%	133,205	+21.663%
2025-09-12	29.9300	30.0250	29.4500	29.9000	+0.268%	83,888	+18.896%
2025-09-11	29.8600	29.8700	29.5100	29.8200	+0.202%	105,149	+19.215%
2025-09-10	29.8000	30.0200	29.6500	29.7600	-0.034%	66,842	+19.456%
2025-09-09	30.1500	30.6200	29.6100	29.7700	-0.998%	82,195	+19.416%
2025-09-08	30.0000	30.0900	29.6500	30.0700	+0.267%	58,671	+18.224%
2025-09-05	30.6000	30.7200	29.7000	29.9900	-1.478%	181,624	+18.540%
2025-09-04	30.2000	30.4500	29.9700	30.4400	+0.895%	134,143	+16.787%
2025-09-03	30.3700	30.7250	29.8800	30.1700	-0.198%	112,687	+17.832%
2025-09-02	30.0200	30.2900	29.7800	30.2300	-0.330%	109,501	+17.598%
2025-08-29	30.2500	30.6800	30.1765	30.3300	+0.099%	75,908	+17.211%
2025-08-28	30.8200	30.9618	30.0750	30.3000	-0.786%	126,509	+17.327%
2025-08-27	29.7200	30.6500	29.7200	30.5400	+2.312%	190,918	+16.405%
2025-08-26	29.5200	29.9350	29.5200	29.8500	+1.118%	96,363	+19.095%
2025-08-25	29.6400	29.8000	29.4131	29.5200	-0.640%	83,568	+20.427%
2025-08-22	28.3000	29.7800	28.3000	29.7100	+5.843%	197,868	+19.657%
2025-08-21	28.0600	28.3700	27.9800	28.0700	-0.848%	107,362	+26.648%
2025-08-20	28.1300	28.4200	28.1200	28.3100	+0.640%	122,353	+25.574%
2025-08-19	28.5300	28.6000	28.0401	28.1300	-1.333%	95,832	+26.378%
2025-08-18	28.2100	28.5300	28.0000	28.5100	+1.063%	74,381	+24.693%
2025-08-15	29.1000	29.1800	28.1900	28.2100	-2.724%	96,993	+26.019%
2025-08-14	28.9800	29.0900	28.7080	29.0000	-0.956%	97,111	+22.586%
2025-08-13	28.9600	29.3650	28.5200	29.2800	+1.175%	126,586	+21.414%
2025-08-12	27.8200	28.9600	27.6000	28.9400	+4.893%	162,150	+22.840%
2025-08-11	27.7000	27.8877	27.4443	27.5900	+0.109%	138,336	+28.851%
2025-08-08	27.4900	27.5800	27.1300	27.5600	+1.249%	132,303	+28.991%
2025-08-07	27.2300	27.3900	26.8000	27.2200	+1.077%	197,308	+30.602%
2025-08-06	27.1100	27.1100	26.8401	26.9300	-0.554%	99,724	+32.009%
2025-08-05	26.9500	27.1100	26.3600	27.0800	+0.408%	163,516	+31.278%
2025-08-04	26.5800	26.9700	26.5000	26.9700	+2.043%	130,877	+31.813%
2025-08-01	26.6100	26.9000	26.1100	26.4300	-1.893%	195,156	+34.506%
2025-07-31	26.7700	27.0700	26.6600	26.9400	+0.074%	174,972	+31.960%
2025-07-30	27.2300	27.5100	26.7350	26.9200	-0.811%	165,298	+32.058%
2025-07-29	27.9300	27.9300	27.1300	27.1400	-2.128%	201,416	+30.987%
2025-07-28	27.5600	27.7950	27.4500	27.7300	+0.617%	175,409	+28.201%
2025-07-25	27.7200	27.8800	27.3000	27.5600	-0.577%	168,048	+28.991%
2025-07-24	28.1600	28.2700	27.6300	27.7200	-1.563%	155,633	+28.247%
2025-07-23	28.7600	28.8100	27.9200	28.1600	-0.880%	225,193	+26.243%
2025-07-22	29.2300	30.3000	28.1200	28.4100	-2.338%	493,358	+25.132%
2025-07-21	29.1300	29.3500	29.0500	29.0900	+0.034%	118,434	+22.207%
2025-07-18	29.2000	29.3200	28.9400	29.0800	-0.034%	88,366	+22.249%
2025-07-17	28.7800	29.4050	28.7500	29.0900	+1.007%	113,087	+22.207%
2025-07-16	28.6500	28.9300	28.2800	28.8000	+1.017%	153,675	+23.438%
2025-07-15	29.5500	29.7550	28.5000	28.5100	-3.585%	85,304	+24.693%
2025-07-14	29.3000	29.6000	29.2700	29.5700	+0.956%	81,746	+20.223%
2025-07-11	29.3900	29.5900	29.2500	29.2900	-1.247%	103,708	+21.372%
2025-07-10	29.5900	29.8872	29.3600	29.6600	+0.406%	90,345	+19.858%
2025-07-09	30.0300	30.0664	29.2700	29.5400	-0.806%	106,988	+20.345%
2025-07-08	29.7800	30.1500	29.7200	29.7800	+0.608%	224,132	+19.375%
2025-07-07	29.4100	29.9200	29.3500	29.6000	-0.169%	208,430	+20.101%
2025-07-03	29.5000	29.8650	29.4900	29.6500	+1.264%	76,533	+19.899%
2025-07-02	28.7200	29.3500	28.1701	29.2800	+1.950%	132,767	+21.414%
2025-07-01	27.6900	29.0900	27.4343	28.7200	+1.556%	170,095	+23.781%
2025-06-30	28.4500	28.6221	28.1900	28.2800	+0.106%	224,941	+25.707%
2025-06-27	28.3000	28.5781	27.9500	28.2500	+0.284%	494,496	+25.841%
2025-06-26	27.7800	28.2300	27.6550	28.1700	+2.028%	185,623	+26.198%
2025-06-25	27.8500	27.8500	27.4800	27.6100	-0.862%	124,942	+28.758%
2025-06-24	27.8000	28.2450	27.6900	27.8500	+0.833%	105,718	+27.648%
2025-06-23	26.7300	27.6300	26.6600	27.6200	+3.021%	112,240	+28.711%
2025-06-20	27.0400	27.5900	26.7350	26.8100	-0.372%	184,322	+32.600%
2025-06-18	26.6900	27.1300	26.6900	26.9100	+0.485%	97,238	+32.107%
2025-06-17	26.9900	27.1500	26.7300	26.7800	-1.254%	145,766	+32.748%
2025-06-16	27.5700	27.6550	27.0400	27.1200	-0.331%	111,392	+31.084%
2025-06-13	27.5000	27.5450	27.0700	27.2100	-2.263%	131,620	+30.650%
2025-06-12	27.7100	27.9900	27.3200	27.8400	-0.215%	94,940	+27.694%
2025-06-11	28.3400	28.3799	27.8200	27.9000	-0.853%	120,061	+27.419%
2025-06-10	27.9000	28.4250	27.9000	28.1400	+1.405%	76,958	+26.333%
2025-06-09	27.8700	28.0199	27.7300	27.7500	+0.181%	97,041	+28.108%
2025-06-06	27.5100	27.7800	27.2950	27.7000	+2.403%	123,266	+28.339%
2025-06-05	27.2500	27.2500	26.8600	27.0500	-0.515%	127,659	+31.423%
2025-06-04	28.0500	28.1100	27.1500	27.1900	-2.928%	138,746	+30.747%
2025-06-03	27.3000	28.0500	27.1474	28.0100	+2.264%	172,041	+26.919%
2025-06-02	27.6100	27.6250	27.1000	27.3900	-0.976%	117,189	+29.792%
2025-05-30	27.7400	27.8600	27.5800	27.6600	-0.718%	99,425	+28.525%
2025-05-29	27.9000	27.9100	27.5300	27.8600	+0.036%	95,904	+27.602%
2025-05-28	28.3300	28.6200	27.7450	27.8500	-2.246%	160,910	+27.648%
2025-05-27	28.2200	28.5700	27.7800	28.4900	+2.667%	92,861	+24.781%
2025-05-23	27.5200	27.9178	27.4000	27.7500	-0.822%	173,584	+28.108%
2025-05-22	28.1100	28.5310	27.6250	27.9800	-0.745%	173,183	+27.055%
2025-05-21	29.4200	29.4200	28.1450	28.1900	-4.246%	124,158	+26.109%
2025-05-20	29.2800	29.6245	29.1600	29.4400	+0.272%	122,506	+20.754%
2025-05-19	29.1100	29.4650	28.6900	29.3600	-0.306%	131,318	+21.083%
2025-05-16	29.6000	29.6000	29.2900	29.4500	-1.008%	106,386	+20.713%
2025-05-15	29.5200	29.7600	29.4300	29.7500	+0.677%	55,774	+19.496%
2025-05-14	29.7200	29.7650	29.5000	29.5500	-0.839%	77,791	+20.305%
2025-05-13	29.8900	30.0750	29.5575	29.8000	+0.676%	97,894	+19.295%
2025-05-12	29.5000	29.9110	29.3850	29.6000	+4.299%	142,397	+20.101%
2025-05-09	28.6000	28.6000	28.2800	28.3800	-0.735%	89,747	+25.264%
2025-05-08	28.2700	28.7400	27.9300	28.5900	+2.473%	133,308	+24.344%
2025-05-07	28.3600	28.4400	27.8350	27.9000	-0.712%	105,864	+27.419%
2025-05-06	28.0100	28.3100	27.6800	28.1000	-0.636%	94,241	+26.512%
2025-05-05	28.3700	28.6600	28.2750	28.2800	-1.188%	119,151	+25.707%
2025-05-02	28.3000	28.7001	28.0900	28.6200	+2.361%	161,090	+24.214%
2025-05-01	27.6000	28.2400	27.4900	27.9600	+1.304%	96,884	+27.146%
2025-04-30	27.5100	27.8700	27.1550	27.6000	-1.464%	129,131	+28.804%
2025-04-29	27.7600	28.1000	27.6100	28.0100	+0.647%	282,967	+26.919%
2025-04-28	27.7800	27.9300	27.2300	27.8300	+0.361%	137,356	+27.740%
2025-04-25	27.5200	28.1032	27.4900	27.7300	-1.106%	140,084	+28.201%
2025-04-24	27.4400	28.1200	27.4400	28.0400	+1.631%	126,419	+26.783%
2025-04-23	27.7300	28.1000	27.2700	27.5900	+2.185%	193,781	+28.851%
2025-04-22	26.3200	27.3200	26.2000	27.0000	+2.896%	251,759	+31.667%
2025-04-21	26.7700	27.2450	25.6600	26.2400	-3.565%	351,206	+35.480%
2025-04-17	27.0500	27.6300	27.0500	27.2100	+0.295%	154,537	+30.650%
2025-04-16	26.5700	27.4250	26.5700	27.1300	+0.222%	120,117	+31.036%
2025-04-15	26.6800	27.5899	26.6800	27.0700	+1.652%	158,423	+31.326%
2025-04-14	26.4700	26.7100	25.8400	26.6300	+1.953%	210,574	+33.496%
2025-04-11	26.0600	26.3000	25.4450	26.1200	-0.305%	234,649	+36.103%
2025-04-10	27.1300	27.1300	25.4150	26.2000	-4.449%	233,210	+35.687%
2025-04-09	25.6700	28.1400	25.4200	27.4200	+4.656%	340,903	+29.650%
2025-04-08	27.0600	27.3504	25.8100	26.2000	+0.460%	260,919	+35.687%
2025-04-07	25.5200	27.9064	25.1300	26.0800	-1.324%	360,044	+36.311%
2025-04-04	26.4800	26.8735	24.9500	26.4300	-4.654%	368,130	+34.506%
2025-04-03	28.9800	29.1800	27.6100	27.7200	-7.784%	368,409	+28.247%
2025-04-02	29.5200	30.1100	29.5200	30.0600	+0.670%	168,110	+18.263%
2025-04-01	29.8600	30.4000	29.5550	29.8600	-3.240%	215,712	+19.056%
2025-03-31	30.3700	31.0608	30.3198	30.8600	+0.195%	197,742	+15.198%
2025-03-28	31.3600	31.7715	30.4500	30.8000	-2.129%	148,786	+15.422%
2025-03-27	31.5800	31.8050	31.3400	31.4700	-0.348%	125,657	+12.965%
2025-03-26	31.8800	32.1700	31.4000	31.5800	-0.567%	110,904	+12.571%
2025-03-25	32.1500	32.2200	31.7600	31.7600	-0.595%	107,839	+11.933%
2025-03-24	31.6200	32.1200	31.5200	31.9500	+2.077%	134,970	+11.268%
2025-03-21	31.3200	31.7300	30.7400	31.3000	-0.761%	838,982	+13.578%
2025-03-20	31.4700	32.0500	31.4700	31.5400	-0.473%	148,902	+12.714%
2025-03-19	31.2700	32.1700	31.2700	31.6900	+1.149%	153,422	+12.180%
2025-03-18	30.9700	31.3800	30.7200	31.3300	+1.293%	119,453	+13.470%
2025-03-17	30.7600	31.0750	30.5500	30.9300	+0.259%	210,735	+14.937%
2025-03-14	30.1900	30.9025	29.8400	30.8500	+4.789%	181,372	+15.235%
2025-03-13	29.7900	29.9400	29.3700	29.4400	-0.641%	119,035	+20.754%
2025-03-12	29.4700	30.0099	29.0800	29.6300	+1.612%	158,222	+19.980%
2025-03-11	29.2600	29.5700	28.6400	29.1600	-0.205%	144,806	+21.914%
2025-03-10	29.6200	30.1250	29.1000	29.2200	-2.891%	151,080	+21.663%
2025-03-07	30.3800	30.9000	29.7200	30.0900	-0.955%	95,852	+18.146%
2025-03-06	30.2900	30.4500	30.0400	30.3800	-0.816%	113,586	+17.018%
2025-03-05	30.7100	31.5000	30.1000	30.6300	-0.196%	163,991	+16.063%
2025-03-04	31.6800	31.6800	30.3800	30.6900	-3.914%	136,461	+15.836%
2025-03-03	32.0700	32.4900	31.7200	31.9400	-0.560%	146,453	+11.302%
2025-02-28	31.7300	32.2500	31.5700	32.1200	+1.807%	123,785	+10.679%
2025-02-27	31.3300	31.6900	31.3100	31.5500	+0.863%	114,866	+12.678%
2025-02-26	31.5100	31.8866	31.0400	31.2800	-0.541%	124,623	+13.651%
2025-02-25	31.3900	31.8300	31.3900	31.4500	+0.704%	129,536	+13.037%
2025-02-24	31.7700	31.8000	31.2200	31.2300	-0.857%	184,402	+13.833%
2025-02-21	32.4500	32.5900	31.4200	31.5000	-2.386%	147,649	+12.857%
2025-02-20	32.6000	32.6000	31.7800	32.2700	-1.706%	161,993	+10.164%
2025-02-19	32.4400	32.9150	32.3000	32.8300	+0.244%	97,405	+8.285%
2025-02-18	32.6500	32.9800	32.5100	32.7500	+0.184%	138,922	+8.550%
2025-02-14	32.9300	33.1599	32.4700	32.6900	0.000%	93,565	+8.749%
2025-02-13	32.4300	32.7600	32.1400	32.6900	+1.396%	127,360	+8.749%
2025-02-12	32.6900	32.8900	32.2100	32.2400	-3.415%	209,820	+10.267%
2025-02-11	32.8800	33.5600	32.6415	33.3800	+1.213%	163,960	+6.501%
2025-02-10	33.7400	34.1300	32.9800	32.9800	-1.816%	179,855	+7.793%
2025-02-07	33.8800	33.9500	32.7432	33.5900	-1.090%	336,532	+5.835%
2025-02-06	33.8400	34.1000	33.3700	33.9600	+0.801%	163,870	+4.682%
2025-02-05	33.6600	33.6900	32.8350	33.6900	+0.778%	190,911	+5.521%
2025-02-04	32.0900	33.4700	32.0900	33.4300	+3.852%	159,130	+6.342%
2025-02-03	31.9000	32.6200	31.4900	32.1900	-1.770%	206,344	+10.438%
2025-01-31	32.1000	32.8900	32.0400	32.7700	+1.675%	256,993	+8.483%
2025-01-30	30.9900	32.6350	30.7900	32.2300	-0.770%	385,104	+10.301%
2025-01-29	32.3700	32.8000	32.0000	32.4800	+0.371%	186,796	+9.452%
2025-01-28	32.6800	33.1200	32.2300	32.3600	-1.731%	177,386	+9.858%
2025-01-27	32.6000	33.7000	32.3600	32.9300	+1.417%	255,869	+7.956%
2025-01-24	32.4100	32.9100	32.1000	32.4700	+0.433%	96,940	+9.486%
2025-01-23	32.3400	32.6800	31.9850	32.3300	-0.124%	148,885	+9.960%
2025-01-22	32.5800	32.6800	32.1160	32.3700	-1.431%	104,203	+9.824%
2025-01-21	32.7500	33.3900	32.7500	32.8400	+0.030%	126,268	+8.252%
2025-01-17	32.6400	32.9200	32.1210	32.8300	+1.358%	137,968	+8.285%
2025-01-16	32.0100	32.4700	31.7200	32.3900	+0.434%	223,355	+9.756%
2025-01-15	32.5100	33.0534	31.5700	32.2500	+2.805%	223,169	+10.233%
2025-01-14	30.3500	31.3900	30.1650	31.3700	+4.741%	209,629	+13.325%
2025-01-13	29.3400	29.9800	29.2600	29.9500	+1.251%	248,971	+18.698%
2025-01-10	29.9700	30.0428	28.8400	29.5800	-3.460%	177,448	+20.183%