Dark

WSBF
Waterstone Financial, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:53 PM EDT

20.58USD-1.484%(-0.31)85,152

20.55Bid 23.52Ask 2.97Spread

Pre-market

Jun 29, 2026 9:10:30 AM EDT

20.35USD-2.585%(-0.54)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

20.60USD+0.097%(+0.02)7,672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	21.0000	21.0000	20.5800	20.5800	-1.484%	85,152	0.000%
2026-07-01	20.7100	20.9300	20.2000	20.8900	+0.772%	100,134	-1.484%
2026-06-30	20.5100	20.8000	20.3300	20.7300	+0.631%	102,760	-0.724%
2026-06-29	20.3400	20.6800	19.9800	20.6000	+1.179%	99,869	-0.097%
2026-06-26	20.1800	20.4400	19.6950	20.3600	+0.892%	445,262	+1.081%
2026-06-25	19.8000	20.2400	19.7200	20.1800	+2.022%	110,140	+1.982%
2026-06-24	19.6400	19.8900	19.5500	19.7800	+1.540%	69,645	+4.044%
2026-06-23	19.1600	19.5100	19.1600	19.4800	+1.776%	57,422	+5.647%
2026-06-22	19.2400	19.4700	19.0600	19.1400	-0.364%	46,767	+7.524%
2026-06-18	19.4000	19.6000	19.0900	19.2100	+0.734%	79,097	+7.132%
2026-06-17	19.2200	19.4100	18.8850	19.0700	-0.677%	65,469	+7.918%
2026-06-16	19.2400	19.4500	19.1550	19.2000	+0.261%	71,638	+7.188%
2026-06-15	19.6500	19.7617	19.1400	19.1500	-2.396%	56,361	+7.467%
2026-06-12	19.4400	19.6899	19.3400	19.6200	+1.448%	42,140	+4.893%
2026-06-11	19.5000	19.5000	19.2000	19.3400	-0.103%	40,744	+6.412%
2026-06-10	19.0600	19.5760	19.0600	19.3600	+2.056%	117,944	+6.302%
2026-06-09	18.6100	19.0750	18.6100	18.9700	+2.044%	60,055	+8.487%
2026-06-08	18.7800	18.8800	18.5700	18.5900	-1.012%	37,296	+10.705%
2026-06-05	18.6000	18.9991	18.6000	18.7800	+0.968%	63,921	+9.585%
2026-06-04	18.4900	18.7300	18.4800	18.6000	+2.254%	43,266	+10.645%
2026-06-03	18.4100	18.4900	18.1100	18.1900	-1.835%	48,109	+13.139%
2026-06-02	18.2500	18.5700	18.2500	18.5300	+1.036%	39,776	+11.063%
2026-06-01	18.4700	18.5750	18.1400	18.3400	-0.918%	40,790	+12.214%
2026-05-29	18.6600	18.7500	18.5100	18.5100	-0.910%	34,452	+11.183%
2026-05-28	18.5900	18.7000	18.4600	18.6800	+0.161%	43,459	+10.171%
2026-05-27	18.5300	18.7500	18.5300	18.6500	+0.485%	38,948	+10.349%
2026-05-26	18.3800	18.6950	18.3800	18.5600	+1.255%	40,013	+10.884%
2026-05-22	18.6100	18.7200	18.2600	18.3300	-1.239%	47,191	+12.275%
2026-05-21	18.3600	18.6000	18.1600	18.5600	+0.433%	88,330	+10.884%
2026-05-20	18.1900	18.5700	18.1800	18.4800	+1.483%	59,478	+11.364%
2026-05-19	18.1100	18.3700	18.0400	18.2100	0.000%	48,608	+13.015%
2026-05-18	18.0300	18.3500	18.0300	18.2100	+1.392%	44,077	+13.015%
2026-05-15	18.0700	18.1250	17.7750	17.9600	-1.210%	54,183	+14.588%
2026-05-14	18.5700	18.7700	18.1700	18.1800	-1.249%	54,111	+13.201%
2026-05-13	18.1800	18.4950	18.0900	18.4100	+0.766%	58,184	+11.787%
2026-05-12	18.3000	18.4900	18.0000	18.2700	-0.382%	71,600	+12.644%
2026-05-11	18.7700	18.7700	18.1500	18.3400	-2.030%	50,128	+12.214%
2026-05-08	18.5200	18.7600	18.5000	18.7200	+0.862%	48,704	+9.936%
2026-05-07	18.4100	18.7100	18.4100	18.5600	+0.924%	35,109	+10.884%
2026-05-06	18.2200	18.4800	18.2200	18.3900	+1.434%	88,473	+11.909%
2026-05-05	18.0100	18.2000	17.9500	18.1300	+1.285%	50,976	+13.514%
2026-05-04	18.0600	18.2550	17.8000	17.9000	-1.105%	82,309	+14.972%
2026-05-01	18.1700	18.2900	17.6400	18.1000	+0.444%	56,274	+13.702%
2026-04-30	17.8100	18.1500	17.7600	18.0200	+0.558%	70,663	+14.206%
2026-04-29	18.1900	18.3250	17.8900	17.9200	-1.754%	63,856	+14.844%
2026-04-28	17.9500	18.6300	17.8800	18.2400	+2.587%	151,568	+12.829%
2026-04-27	17.8600	18.2000	17.6700	17.7800	-0.726%	43,745	+15.748%
2026-04-24	17.9100	18.0200	17.5550	17.9100	-0.334%	65,650	+14.908%
2026-04-23	18.0900	18.2100	17.9500	17.9700	-0.222%	33,234	+14.524%
2026-04-22	18.0500	18.2350	17.5900	18.0100	-0.277%	43,738	+14.270%
2026-04-21	18.4500	18.5600	18.0200	18.0600	-2.167%	55,337	+13.953%
2026-04-20	18.4900	18.7200	18.4554	18.4600	-0.431%	74,401	+11.484%
2026-04-17	18.4800	18.8600	18.4600	18.5400	+1.422%	72,360	+11.003%
2026-04-16	18.5100	18.5600	18.2500	18.2800	-1.349%	57,617	+12.582%
2026-04-15	18.5500	18.6500	18.3300	18.5300	-0.162%	54,891	+11.063%
2026-04-14	18.5100	18.6000	18.3500	18.5600	0.000%	81,047	+10.884%
2026-04-13	18.5200	18.6900	18.4200	18.5600	+0.054%	50,809	+10.884%
2026-04-10	18.8200	18.8600	18.4000	18.5500	-1.119%	67,353	+10.943%
2026-04-09	18.3400	18.7850	18.2200	18.7600	+2.234%	110,355	+9.701%
2026-04-08	18.5100	18.7200	18.3100	18.3500	+0.055%	113,891	+12.153%
2026-04-07	18.3700	18.4600	18.3000	18.3400	-0.163%	81,452	+12.214%
2026-04-06	18.1600	18.4950	18.1550	18.3700	+0.879%	115,242	+12.030%
2026-04-02	18.1000	18.2500	18.0000	18.2100	-0.164%	85,682	+13.015%
2026-04-01	18.1600	18.3900	18.1050	18.2400	+1.165%	69,582	+12.829%
2026-03-31	18.4700	18.4700	17.9550	18.0300	-0.934%	96,190	+14.143%
2026-03-30	18.2800	18.3500	18.0700	18.2000	+0.442%	132,978	+13.077%
2026-03-27	18.2800	18.3200	18.0000	18.1200	-0.984%	42,492	+13.576%
2026-03-26	18.2700	18.6150	18.0750	18.3000	-0.381%	56,519	+12.459%
2026-03-25	18.5600	18.6720	18.3050	18.3700	+0.164%	49,721	+12.030%
2026-03-24	18.1100	18.4650	18.1100	18.3400	+0.438%	52,263	+12.214%
2026-03-23	18.1500	18.5000	18.1500	18.2600	+2.584%	89,476	+12.705%
2026-03-20	17.9200	18.1900	17.7550	17.8000	-0.224%	162,816	+15.618%
2026-03-19	17.5100	18.0400	17.5100	17.8400	+1.019%	81,594	+15.359%
2026-03-18	17.7600	17.9300	17.5900	17.6600	-0.619%	70,029	+16.535%
2026-03-17	17.7000	18.0100	17.6000	17.7700	+0.680%	94,097	+15.813%
2026-03-16	17.6800	17.9900	17.6500	17.6500	+0.627%	64,423	+16.601%
2026-03-13	17.6600	17.8600	17.4100	17.5400	-0.567%	67,620	+17.332%
2026-03-12	17.3500	17.7400	17.2500	17.6400	-0.508%	60,237	+16.667%
2026-03-11	17.5100	18.0850	17.5100	17.7300	+0.283%	44,078	+16.074%
2026-03-10	17.3750	18.5000	17.3750	17.6800	+1.318%	88,079	+16.403%
2026-03-09	17.2300	17.7450	16.8500	17.4500	-0.057%	70,559	+17.937%
2026-03-06	17.2600	17.5950	16.9200	17.4600	-0.626%	73,304	+17.869%
2026-03-05	17.7000	17.9300	17.5150	17.5700	-1.569%	40,960	+17.131%
2026-03-04	18.0500	18.0950	17.8000	17.8500	-0.112%	41,804	+15.294%
2026-03-03	17.6800	18.0850	17.6000	17.8700	-1.052%	68,985	+15.165%
2026-03-02	17.7200	18.3799	17.5000	18.0600	+1.404%	40,421	+13.953%
2026-02-27	18.0000	18.2050	17.4700	17.8100	-2.357%	54,834	+15.553%
2026-02-26	18.2200	18.5000	18.0700	18.2400	+0.055%	22,693	+12.829%
2026-02-25	17.8100	18.2900	17.8100	18.2300	+2.473%	25,508	+12.891%
2026-02-24	17.6600	17.9400	17.5050	17.7900	+1.080%	50,054	+15.683%
2026-02-23	18.1100	18.3350	17.5900	17.6000	-3.084%	52,409	+16.932%
2026-02-20	17.9600	18.2750	17.9600	18.1600	+1.283%	33,225	+13.326%
2026-02-19	17.9200	17.9750	17.6000	17.9300	-0.444%	52,044	+14.780%
2026-02-18	18.1700	18.5400	17.9300	18.0100	-0.935%	41,863	+14.270%
2026-02-17	18.1075	18.2500	18.0600	18.1800	+0.498%	39,559	+13.201%
2026-02-13	18.0900	18.1700	17.7800	18.0900	+0.333%	37,768	+13.765%
2026-02-12	17.9400	18.0700	17.5600	18.0300	+1.122%	37,395	+14.143%
2026-02-11	18.0000	18.0000	17.6500	17.8300	-0.335%	39,046	+15.423%
2026-02-10	17.6000	17.9700	17.4800	17.8900	+1.360%	38,035	+15.036%
2026-02-09	18.1200	18.1200	17.5400	17.6500	-2.216%	50,915	+16.601%
2026-02-06	18.5600	18.5600	18.0100	18.0500	-1.366%	40,668	+14.017%
2026-02-05	18.7500	18.7500	18.0000	18.3000	-1.666%	64,944	+12.459%
2026-02-04	18.6700	18.8506	18.3700	18.6100	+0.081%	79,615	+10.586%
2026-02-03	18.7100	18.8800	18.3200	18.5950	-0.880%	87,534	+10.675%
2026-02-02	18.3900	18.8600	17.6600	18.7600	+2.570%	76,750	+9.701%
2026-01-30	18.3500	18.5800	18.1500	18.2900	-0.813%	40,481	+12.521%
2026-01-29	17.7200	18.5600	17.3457	18.4400	+8.280%	52,711	+11.605%
2026-01-28	17.5000	17.5000	16.9500	17.0300	-2.686%	41,445	+20.846%
2026-01-27	17.5100	18.1500	17.3600	17.5000	-0.285%	26,538	+17.600%
2026-01-26	17.6300	18.1900	17.4800	17.5500	-0.735%	37,485	+17.265%
2026-01-23	18.3700	18.5350	17.6000	17.6800	-3.651%	26,461	+16.403%
2026-01-22	18.2100	18.6100	18.2100	18.3500	+0.824%	32,141	+12.153%
2026-01-21	17.4100	18.2200	17.4100	18.2000	+4.478%	42,399	+13.077%
2026-01-20	17.3000	17.5300	17.2400	17.4200	-0.457%	39,234	+18.140%
2026-01-16	17.6000	17.6800	17.5000	17.5000	-0.794%	29,973	+17.600%
2026-01-15	17.3600	17.9000	17.3600	17.6400	+1.438%	41,576	+16.667%
2026-01-14	17.0500	17.4000	17.0500	17.3900	+2.114%	29,081	+18.344%
2026-01-13	17.0500	17.0800	16.9700	17.0300	+0.059%	24,861	+20.846%
2026-01-12	16.9200	17.0342	16.7800	17.0200	+0.472%	43,536	+20.917%
2026-01-09	16.8100	17.0000	16.8100	16.9400	+0.833%	74,303	+21.488%
2026-01-08	16.4600	16.8699	16.4600	16.8000	+0.780%	54,351	+22.500%
2026-01-07	16.7600	16.7600	16.5100	16.6700	-0.478%	58,037	+23.455%
2026-01-06	16.6400	16.8700	16.5100	16.7500	+0.359%	78,029	+22.866%
2026-01-05	16.4200	17.0199	16.4000	16.6900	+1.397%	48,975	+23.307%
2026-01-02	16.5500	16.6100	16.3500	16.4600	-0.544%	42,606	+25.030%
2025-12-31	16.4700	16.7000	16.4600	16.5500	+0.853%	41,830	+24.350%
2025-12-30	16.5900	16.7500	16.3450	16.4100	-0.425%	78,877	+25.411%
2025-12-29	16.4000	16.5450	16.4000	16.4800	+0.304%	20,147	+24.879%
2025-12-26	16.4000	16.6700	16.2600	16.4300	+0.122%	35,910	+25.259%
2025-12-24	16.6400	16.6400	16.4100	16.4100	-0.364%	21,781	+25.411%
2025-12-23	16.5200	16.7000	16.4500	16.4700	-0.663%	37,479	+24.954%
2025-12-22	16.6900	16.8700	16.5700	16.5800	-0.719%	42,016	+24.125%
2025-12-19	17.1500	17.2600	16.4500	16.7000	-2.794%	228,278	+23.234%
2025-12-18	17.1400	17.2400	17.0100	17.1800	+1.118%	35,669	+19.790%
2025-12-17	16.9600	17.1200	16.9600	16.9900	-0.059%	58,196	+21.130%
2025-12-16	17.1000	17.2200	16.8700	17.0000	-0.527%	35,428	+21.059%
2025-12-15	17.0600	17.2200	17.0013	17.0900	+0.235%	40,041	+20.421%
2025-12-12	17.0500	17.1250	16.4461	17.0500	0.000%	35,267	+20.704%
2025-12-11	16.8100	17.0600	16.8100	17.0500	+1.549%	41,275	+20.704%
2025-12-10	16.1500	16.8100	16.1500	16.7900	+3.578%	82,918	+22.573%
2025-12-09	16.0300	16.2900	16.0300	16.2100	+0.934%	28,976	+26.959%
2025-12-08	16.1400	16.1827	16.0100	16.0600	+0.125%	22,667	+28.144%
2025-12-05	16.2100	16.2300	16.0100	16.0400	-0.620%	29,500	+28.304%
2025-12-04	16.1200	16.2650	16.0600	16.1400	+0.062%	31,763	+27.509%
2025-12-03	15.8400	16.1400	15.7450	16.1300	+2.348%	33,630	+27.588%
2025-12-02	16.0200	16.0200	15.6819	15.7600	-0.943%	29,495	+30.584%
2025-12-01	15.6400	15.9400	15.5300	15.9100	+1.596%	33,506	+29.353%
2025-11-28	15.7600	15.8100	15.6000	15.6600	-0.635%	18,652	+31.418%
2025-11-26	15.7500	15.8450	15.6600	15.7600	-0.253%	34,322	+30.584%
2025-11-25	15.6700	15.9800	15.6400	15.8000	+1.804%	59,773	+30.253%
2025-11-24	15.5750	15.6700	15.5000	15.5200	-0.513%	33,005	+32.603%
2025-11-21	15.2100	15.7000	15.2000	15.6000	+2.564%	50,357	+31.923%
2025-11-20	15.4400	15.6250	15.1900	15.2100	-0.523%	38,477	+35.306%
2025-11-19	15.1300	15.4100	15.1100	15.2900	+0.658%	50,596	+34.598%
2025-11-18	15.2500	15.3200	15.1700	15.1900	-0.197%	33,395	+35.484%
2025-11-17	15.5500	15.6300	15.2050	15.2200	-2.498%	77,548	+35.217%
2025-11-14	15.3300	15.6360	15.3250	15.6100	+0.775%	31,218	+31.839%
2025-11-13	15.5100	15.6900	15.4000	15.4900	-0.322%	34,608	+32.860%
2025-11-12	15.5000	15.7600	15.3564	15.5400	-0.064%	38,501	+32.432%
2025-11-11	15.5000	15.5600	15.4200	15.5500	+0.974%	22,922	+32.347%
2025-11-10	15.3300	15.4700	15.2300	15.4000	+0.917%	31,212	+33.636%
2025-11-07	15.1700	15.3601	15.1200	15.2600	+0.660%	41,565	+34.862%
2025-11-06	15.3900	15.3900	15.1000	15.1600	-1.494%	43,628	+35.752%
2025-11-05	15.3050	15.4500	15.2900	15.3900	+1.250%	32,494	+33.723%
2025-11-04	15.2100	15.4400	15.0505	15.2000	-0.654%	62,033	+35.395%
2025-11-03	15.2500	15.4300	15.1200	15.3000	0.000%	46,781	+34.510%
2025-10-31	15.2700	15.5150	15.1900	15.3000	+0.131%	40,965	+34.510%
2025-10-30	15.2800	15.6350	15.2700	15.2800	-0.650%	28,831	+34.686%
2025-10-29	15.7000	15.7800	15.2300	15.3800	-2.349%	77,204	+33.810%
2025-10-28	15.3000	15.7900	15.2050	15.7500	+2.539%	67,656	+30.667%
2025-10-27	15.3200	15.3900	15.0450	15.3600	+0.261%	169,702	+33.984%
2025-10-24	14.9700	15.3800	14.9700	15.3200	+3.444%	34,368	+34.334%
2025-10-23	15.1200	15.1200	14.7500	14.8100	-1.332%	34,989	+38.960%
2025-10-22	14.8750	15.1100	14.7500	15.0100	+1.214%	52,135	+37.109%
2025-10-21	14.7400	14.8791	14.6700	14.8300	+0.203%	57,051	+38.773%
2025-10-20	14.8000	14.8200	14.6200	14.8000	+0.680%	52,648	+39.054%
2025-10-17	14.6400	14.8050	14.6219	14.7000	+0.547%	45,888	+40.000%
2025-10-16	15.0100	15.0100	14.5150	14.6200	-2.857%	72,182	+40.766%
2025-10-15	15.0200	15.1000	14.9300	15.0500	+0.266%	61,255	+36.744%
2025-10-14	14.6100	15.0800	14.6100	15.0100	+1.625%	67,584	+37.109%
2025-10-13	14.7900	14.8200	14.6000	14.7700	+0.957%	37,395	+39.336%
2025-10-10	14.8600	15.0980	14.6200	14.6300	-1.944%	64,844	+40.670%
2025-10-09	14.9500	15.2132	14.7600	14.9200	-0.798%	45,325	+37.936%
2025-10-08	15.2700	15.2700	14.9601	15.0400	-1.635%	47,947	+36.835%
2025-10-07	15.2600	15.5393	15.2300	15.2900	0.000%	53,040	+34.598%
2025-10-06	15.3600	15.4800	15.1900	15.2900	+0.197%	60,538	+34.598%
2025-10-03	15.1995	15.4550	15.1995	15.2600	+0.395%	29,521	+34.862%
2025-10-02	15.4300	15.4400	15.1400	15.2000	-1.682%	46,958	+35.395%
2025-10-01	15.5100	15.5300	15.3460	15.4600	-0.897%	43,696	+33.118%
2025-09-30	15.6000	15.7600	15.3550	15.6000	-0.319%	45,561	+31.923%
2025-09-29	15.9300	16.0033	15.6000	15.6500	-1.262%	38,911	+31.502%
2025-09-26	15.9400	16.0850	15.8000	15.8500	-0.189%	35,134	+29.842%
2025-09-25	16.1600	16.3700	15.7800	15.8800	-1.733%	36,805	+29.597%
2025-09-24	16.4700	16.7500	16.1000	16.1600	-0.615%	62,128	+27.351%
2025-09-23	16.2200	16.7000	16.1700	16.2600	+0.432%	80,108	+26.568%
2025-09-22	15.4900	16.4700	15.4900	16.1900	+6.724%	153,202	+27.116%
2025-09-19	15.3000	15.3400	15.1000	15.1700	-0.850%	250,846	+35.662%
2025-09-18	15.1200	15.3400	15.0300	15.3000	+2.000%	79,253	+34.510%
2025-09-17	15.4466	15.4466	14.9700	15.0000	-0.200%	70,323	+37.200%
2025-09-16	15.2000	15.2500	14.9650	15.0300	-1.183%	51,333	+36.926%
2025-09-15	14.7600	15.2900	14.6500	15.2100	+3.329%	91,089	+35.306%
2025-09-12	14.7100	14.8000	14.6500	14.7200	-0.339%	34,914	+39.810%
2025-09-11	14.7300	14.8450	14.7200	14.7700	+0.340%	62,867	+39.336%
2025-09-10	14.6900	14.7800	14.6500	14.7200	+0.341%	44,575	+39.810%
2025-09-09	14.9700	15.0000	14.6697	14.6700	-0.811%	60,087	+40.286%
2025-09-08	14.7700	14.7900	14.6100	14.7900	+0.135%	42,355	+39.148%
2025-09-05	14.9100	15.2300	14.7200	14.7700	-0.539%	35,279	+39.336%
2025-09-04	14.7400	14.8748	14.7100	14.8500	+1.020%	47,745	+38.586%
2025-09-03	14.8100	14.9250	14.6250	14.7000	-0.743%	55,430	+40.000%
2025-09-02	14.9000	15.0600	14.7679	14.8100	-1.201%	47,858	+38.960%
2025-08-29	14.6000	15.2900	14.6000	14.9900	+2.883%	108,294	+37.292%
2025-08-28	14.6900	14.6900	14.4308	14.5700	-0.069%	37,712	+41.249%
2025-08-27	14.6100	14.7200	14.5740	14.5800	-0.342%	30,581	+41.152%
2025-08-26	14.6100	14.7000	14.5550	14.6300	+0.619%	49,071	+40.670%
2025-08-25	14.5800	14.7650	14.5400	14.5400	-0.751%	47,967	+41.541%
2025-08-22	14.4200	14.9300	14.3500	14.6500	+2.735%	69,258	+40.478%
2025-08-21	14.2350	14.3350	14.2237	14.2600	-0.419%	25,485	+44.320%
2025-08-20	14.2100	14.3700	14.2100	14.3200	+0.774%	30,094	+43.715%
2025-08-19	14.1800	14.2900	14.1500	14.2100	+0.141%	29,392	+44.828%
2025-08-18	14.0700	14.2200	14.0700	14.1900	+0.781%	19,457	+45.032%
2025-08-15	14.4300	14.4300	14.0400	14.0800	-2.018%	29,776	+46.165%
2025-08-14	14.1500	14.4800	14.0900	14.3700	+0.984%	37,452	+43.215%
2025-08-13	13.9900	14.4000	13.7850	14.2300	+1.934%	221,730	+44.624%
2025-08-12	13.8000	14.1100	13.7750	13.9600	+1.453%	69,573	+47.421%
2025-08-11	13.6800	13.8000	13.5800	13.7600	+1.028%	38,205	+49.564%
2025-08-08	13.5900	13.6800	13.4900	13.6200	+1.264%	17,242	+51.101%
2025-08-07	13.6500	13.6500	13.4200	13.4500	-0.444%	25,936	+53.011%
2025-08-06	13.5000	13.5700	13.4700	13.5100	+0.297%	26,944	+52.332%
2025-08-05	13.3400	13.4800	13.1100	13.4700	+1.126%	51,096	+52.784%
2025-08-04	13.3000	13.5100	13.2700	13.3200	+0.833%	27,945	+54.505%
2025-08-01	13.2900	13.2900	13.0800	13.2100	-0.751%	57,161	+55.791%
2025-07-31	13.3100	13.4200	13.2100	13.3100	-0.746%	45,814	+54.621%
2025-07-30	13.7200	13.8000	13.3600	13.4100	-1.974%	42,493	+53.468%
2025-07-29	13.8900	13.8932	13.6500	13.6800	-0.798%	27,562	+50.439%
2025-07-28	13.7200	13.8600	13.7050	13.7900	+0.437%	27,809	+49.239%
2025-07-25	13.7100	13.8200	13.6000	13.7300	0.000%	29,794	+49.891%
2025-07-24	14.1000	14.1250	13.7100	13.7300	-2.624%	98,503	+49.891%
2025-07-23	13.7600	14.1635	13.7600	14.1000	+3.372%	44,269	+45.957%
2025-07-22	13.5700	13.8900	13.5700	13.6400	+0.590%	43,228	+50.880%
2025-07-21	13.3900	13.6100	13.3900	13.5600	+1.421%	25,490	+51.770%
2025-07-18	13.6300	13.6300	13.3455	13.3700	-1.256%	40,082	+53.927%
2025-07-17	13.3600	13.6300	13.3600	13.5400	+1.120%	34,351	+51.994%
2025-07-16	13.4000	13.4200	13.1300	13.3900	+1.516%	41,198	+53.697%
2025-07-15	13.5300	13.5500	13.1900	13.1900	-2.729%	36,623	+56.027%
2025-07-14	13.3600	13.5800	13.3600	13.5600	+0.668%	31,871	+51.770%
2025-07-11	13.6600	13.6600	13.4400	13.4700	-1.679%	33,470	+52.784%
2025-07-10	13.8000	13.9100	13.7000	13.7000	-0.940%	30,082	+50.219%
2025-07-09	13.9000	13.9300	13.7900	13.8300	-0.360%	42,471	+48.807%
2025-07-08	13.9400	14.0800	13.8350	13.8800	-0.857%	65,089	+48.271%
2025-07-07	14.0400	14.3300	13.9900	14.0000	-1.269%	67,867	+47.000%
2025-07-03	14.2100	14.3300	14.0300	14.1800	+0.425%	22,128	+45.134%
2025-07-02	14.0000	14.1800	13.9800	14.1200	+1.001%	35,324	+45.751%
2025-07-01	13.8100	14.2100	13.8100	13.9800	+1.231%	43,208	+47.210%
2025-06-30	14.0200	14.0800	13.8100	13.8100	-0.790%	37,371	+49.022%
2025-06-27	13.9900	14.1200	13.7800	13.9200	-0.143%	173,073	+47.845%
2025-06-26	13.7100	13.9800	13.5950	13.9400	+2.274%	39,506	+47.633%
2025-06-25	13.7600	13.7850	13.6050	13.6300	-0.873%	47,965	+50.990%
2025-06-24	13.7700	13.9000	13.6400	13.7500	+0.365%	40,396	+49.673%
2025-06-23	13.4400	13.7100	13.4100	13.7000	+1.783%	68,006	+50.219%
2025-06-20	13.5100	13.5100	13.3500	13.4600	+0.373%	49,520	+52.897%
2025-06-18	13.2900	13.4950	13.2900	13.4100	+0.979%	31,898	+53.468%
2025-06-17	13.2700	13.3750	13.2500	13.2800	-0.225%	37,662	+54.970%
2025-06-16	13.3500	13.4550	13.2100	13.3100	-0.967%	64,666	+54.621%
2025-06-13	13.4500	13.5250	13.3950	13.4400	-1.466%	44,049	+53.125%
2025-06-12	13.4600	13.6400	13.4100	13.6400	+0.442%	40,283	+50.880%
2025-06-11	13.8200	13.8750	13.5500	13.5800	-0.876%	64,561	+51.546%
2025-06-10	13.5400	13.7200	13.5100	13.7000	+1.632%	39,751	+50.219%
2025-06-09	13.5100	13.5600	13.4500	13.4800	+0.597%	45,285	+52.671%
2025-06-06	13.3600	13.4100	13.2500	13.4000	+1.824%	43,993	+53.582%
2025-06-05	13.1000	13.1950	13.0150	13.1600	+0.612%	52,973	+56.383%
2025-06-04	13.2000	13.2000	12.9750	13.0800	-0.683%	58,296	+57.339%
2025-06-03	12.8900	13.1700	12.8900	13.1700	+2.014%	42,940	+56.264%
2025-06-02	12.9200	12.9400	12.7101	12.9100	-0.077%	60,459	+59.411%
2025-05-30	12.9400	13.0200	12.8500	12.9200	-0.155%	50,740	+59.288%
2025-05-29	12.7800	12.9400	12.7350	12.9400	+1.650%	57,739	+59.042%
2025-05-28	12.8900	12.8900	12.7250	12.7300	-1.241%	28,756	+61.665%
2025-05-27	12.7200	12.9000	12.6850	12.8900	+2.139%	22,962	+59.659%
2025-05-23	12.5000	12.7500	12.4900	12.6200	-0.237%	37,352	+63.074%
2025-05-22	12.6000	12.8350	12.5300	12.6500	-0.079%	38,634	+62.688%
2025-05-21	12.9500	12.9500	12.6500	12.6600	-3.432%	96,651	+62.559%
2025-05-20	12.8600	13.2300	12.8600	13.1100	+1.628%	51,005	+56.979%
2025-05-19	12.6900	12.9100	12.6900	12.9000	+1.176%	37,803	+59.535%
2025-05-16	12.6500	12.8400	12.5400	12.7500	+0.236%	71,672	+61.412%
2025-05-15	12.5500	12.7500	12.4650	12.7200	+1.679%	56,543	+61.792%
2025-05-14	12.5900	12.6300	12.3800	12.5100	-0.872%	47,165	+64.508%
2025-05-13	12.5600	12.6800	12.4900	12.6200	+1.447%	35,191	+63.074%
2025-05-12	12.7300	12.8300	12.4200	12.4400	+0.485%	49,893	+65.434%
2025-05-09	12.4800	12.5400	12.3500	12.3800	-0.322%	42,371	+66.236%
2025-05-08	12.3300	12.4700	12.2900	12.4200	+1.305%	53,035	+65.700%
2025-05-07	12.5000	12.5000	12.2300	12.2600	-0.809%	65,255	+67.863%
2025-05-06	12.2800	12.4350	12.1750	12.3600	-0.081%	48,801	+66.505%
2025-05-05	12.2500	12.5100	12.2500	12.3700	+0.081%	54,159	+66.370%
2025-05-02	12.2300	12.4150	12.0900	12.3600	+1.645%	47,417	+66.505%
2025-05-01	12.0500	12.2800	11.9700	12.1600	+0.496%	85,414	+69.243%
2025-04-30	12.0300	12.2600	11.9450	12.1000	-0.820%	102,056	+70.083%
2025-04-29	12.0200	12.2800	12.0000	12.2000	+0.993%	59,952	+68.689%
2025-04-28	11.9800	12.1300	11.9150	12.0800	+0.667%	44,711	+70.364%
2025-04-25	12.0900	12.4000	11.9500	12.0000	-1.881%	47,976	+71.500%
2025-04-24	12.2100	12.2800	12.0600	12.2300	+0.082%	63,784	+68.275%
2025-04-23	12.6200	12.6700	12.1400	12.2200	-1.452%	94,903	+68.412%
2025-04-22	12.6000	12.6000	12.0600	12.4000	+2.395%	101,921	+65.968%
2025-04-21	12.1100	12.1600	11.9727	12.1100	-0.575%	77,609	+69.942%
2025-04-17	12.1400	12.3100	12.0900	12.1800	-0.164%	57,637	+68.966%
2025-04-16	12.0800	12.4700	12.0050	12.2000	+0.826%	49,102	+68.689%
2025-04-15	11.8700	12.2700	11.8450	12.1000	+1.510%	33,873	+70.083%
2025-04-14	11.8683	11.9700	11.6100	11.9200	+0.506%	32,442	+72.651%
2025-04-11	11.9400	12.1050	11.6100	11.8600	-0.587%	50,768	+73.524%
2025-04-10	12.4800	12.4900	11.7000	11.9300	-6.137%	75,521	+72.506%
2025-04-09	12.1500	13.1150	11.9000	12.7100	+3.333%	92,824	+61.920%
2025-04-08	12.5000	12.5950	12.1300	12.3000	-0.886%	54,539	+67.317%
2025-04-07	12.3200	12.8300	12.1700	12.4100	-2.360%	79,363	+65.834%
2025-04-04	12.1400	12.7100	12.1000	12.7100	+1.114%	94,355	+61.920%
2025-04-03	12.8800	13.2950	12.5000	12.5700	-6.054%	54,865	+63.723%
2025-04-02	13.3500	13.4650	13.2100	13.3800	-0.298%	38,195	+53.812%
2025-04-01	13.2600	13.4900	13.2000	13.4200	-0.223%	39,254	+53.353%
2025-03-31	13.3900	13.8657	13.3750	13.4500	-0.074%	46,780	+53.011%
2025-03-28	13.5900	13.5900	13.2900	13.4600	-1.320%	27,136	+52.897%
2025-03-27	13.5000	13.7600	13.3000	13.6400	+1.337%	29,063	+50.880%
2025-03-26	13.4900	13.5050	13.3000	13.4600	+0.523%	28,795	+52.897%
2025-03-25	13.4650	13.6600	13.2061	13.3900	-2.405%	34,819	+53.697%
2025-03-24	13.6100	13.7500	13.4500	13.7200	+1.932%	25,003	+50.000%
2025-03-21	13.5000	13.6600	13.2400	13.4600	-1.966%	105,229	+52.897%
2025-03-20	13.8000	13.8850	13.6450	13.7300	-1.294%	40,726	+49.891%
2025-03-19	13.7600	14.0100	13.7600	13.9100	+0.724%	39,025	+47.951%
2025-03-18	13.7000	13.8400	13.4900	13.8100	+0.145%	29,362	+49.022%
2025-03-17	13.8600	13.8906	13.5550	13.7900	-0.361%	26,295	+49.239%
2025-03-14	13.7100	13.8600	13.6300	13.8400	+1.690%	22,497	+48.699%
2025-03-13	13.4600	13.6600	13.4600	13.6100	+1.039%	29,932	+51.212%
2025-03-12	13.3700	13.5400	13.1100	13.4700	+0.899%	38,844	+52.784%
2025-03-11	13.6288	13.6288	13.3100	13.3500	-0.891%	29,706	+54.157%
2025-03-10	13.6700	13.7900	13.4600	13.4700	-2.533%	42,898	+52.784%
2025-03-07	13.7900	13.9700	13.5150	13.8200	0.000%	30,720	+48.915%
2025-03-06	13.7900	13.8700	13.6100	13.8200	-0.504%	29,520	+48.915%
2025-03-05	14.0100	14.0100	13.6850	13.8900	-0.501%	31,658	+48.164%
2025-03-04	13.8900	14.1599	13.3801	13.9600	-0.428%	36,367	+47.421%
2025-03-03	14.0200	14.1950	13.7800	14.0200	-0.355%	57,591	+46.790%
2025-02-28	13.9200	14.2556	13.9200	14.0700	-1.055%	79,232	+46.269%
2025-02-27	14.2100	14.3350	14.0600	14.2200	+0.070%	19,420	+44.726%
2025-02-26	13.8500	14.2400	13.8500	14.2100	+0.424%	38,787	+44.828%
2025-02-25	14.1900	14.4000	14.0600	14.1500	+0.426%	58,303	+45.442%
2025-02-24	14.3000	14.3000	13.9950	14.0900	-0.705%	32,018	+46.061%
2025-02-21	14.6600	15.0491	14.1150	14.1900	-2.205%	47,094	+45.032%
2025-02-20	14.5100	14.5600	14.2500	14.5100	-1.091%	38,786	+41.833%
2025-02-19	14.6000	14.6928	14.3300	14.6700	-0.542%	33,072	+40.286%
2025-02-18	14.6600	14.8000	14.5250	14.7500	+0.340%	41,513	+39.525%
2025-02-14	14.4700	14.8300	14.4400	14.7000	+2.225%	70,639	+40.000%
2025-02-13	14.2200	14.4100	13.8500	14.3800	+1.986%	76,091	+43.115%
2025-02-12	14.0900	14.1500	13.8100	14.1000	-0.774%	76,523	+45.957%
2025-02-11	13.5800	14.2200	13.5800	14.2100	+3.950%	66,961	+44.828%
2025-02-10	13.6300	13.7750	13.3800	13.6700	+0.589%	42,782	+50.549%
2025-02-07	13.7700	13.7700	13.4200	13.5900	-1.092%	37,145	+51.435%
2025-02-06	13.8400	13.8400	13.6400	13.7400	-0.073%	38,930	+49.782%
2025-02-05	13.7700	13.8000	13.6300	13.7500	-0.218%	56,238	+49.673%
2025-02-04	13.4800	13.7950	13.4200	13.7800	+2.226%	39,019	+49.347%
2025-02-03	13.5200	13.6300	13.3300	13.4800	-1.892%	59,920	+52.671%
2025-01-31	13.7500	13.9000	13.6250	13.7400	-0.073%	85,433	+49.782%
2025-01-30	14.2500	14.4100	13.6000	13.7500	-4.315%	71,274	+49.673%
2025-01-29	13.3700	14.4100	13.3650	14.3700	+7.399%	68,699	+43.215%
2025-01-28	13.4300	13.5000	13.3800	13.3800	-0.889%	30,300	+53.812%
2025-01-27	13.2400	13.6300	13.2000	13.5000	+1.810%	51,119	+52.444%
2025-01-24	13.2000	13.4000	13.2000	13.2600	-0.301%	31,756	+55.204%
2025-01-23	13.0700	13.3300	13.0400	13.3000	+0.681%	53,834	+54.737%
2025-01-22	13.2600	13.2900	13.0000	13.2100	-0.975%	55,626	+55.791%
2025-01-21	13.2000	13.3800	12.8953	13.3400	+1.061%	65,432	+54.273%
2025-01-17	13.0200	13.2100	12.9400	13.2000	+1.382%	61,391	+55.909%
2025-01-16	13.0100	13.0650	12.7900	13.0200	+0.231%	61,655	+58.065%
2025-01-15	12.8900	13.0200	12.7500	12.9900	+3.095%	47,899	+58.430%
2025-01-14	12.3600	12.6200	12.3200	12.6000	+2.190%	43,901	+63.333%
2025-01-13	11.9800	12.3450	11.9500	12.3300	+1.817%	52,489	+66.910%
2025-01-10	12.4200	12.4600	11.9800	12.1100	-4.193%	54,369	+69.942%