Dark

WSBF
Waterstone Financial, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:58:58 PM EDT

21.28USD-0.607%(-0.13)54,122

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	21.4100	21.5000	21.2100	21.2600	-0.701%	54,122	0.000%
2026-08-13	21.1300	21.4100	20.9000	21.4100	+1.952%	72,803	-0.701%
2026-08-12	20.8000	21.0350	20.7500	21.0000	+0.913%	44,407	+1.238%
2026-08-11	20.6700	20.9950	20.5350	20.8100	+1.167%	57,082	+2.162%
2026-08-10	20.7800	20.9500	20.3700	20.5700	-1.296%	44,377	+3.354%
2026-08-07	20.8900	21.0300	20.7900	20.8400	-0.192%	49,210	+2.015%
2026-08-06	21.0000	21.0600	20.7700	20.8800	-0.358%	38,764	+1.820%
2026-08-05	21.0900	21.0900	20.7150	20.9550	-0.024%	37,396	+1.455%
2026-08-04	20.9400	21.1350	20.8350	20.9600	+0.915%	53,518	+1.431%
2026-08-03	20.7700	21.1300	20.7500	20.7700	+1.218%	70,360	+2.359%
2026-07-31	20.5400	20.6500	20.3600	20.5200	+0.244%	62,433	+3.606%
2026-07-30	20.6900	20.7500	20.4500	20.4700	-0.486%	45,027	+3.859%
2026-07-29	20.4100	20.7250	20.3600	20.5700	-0.146%	53,518	+3.354%
2026-07-28	20.2800	20.6700	20.1100	20.6000	+2.386%	62,540	+3.204%
2026-07-27	20.1100	20.4400	20.0400	20.1200	+0.299%	65,735	+5.666%
2026-07-24	19.5800	20.3600	19.2300	20.0600	+3.136%	108,489	+5.982%
2026-07-23	19.3100	19.5400	19.0200	19.4500	-0.410%	71,922	+9.306%
2026-07-22	19.6200	19.8400	19.2700	19.5300	-0.661%	87,112	+8.858%
2026-07-21	19.4600	19.6700	19.3500	19.6600	+1.028%	48,985	+8.138%
2026-07-20	19.7000	19.7300	19.3800	19.4600	-1.168%	61,863	+9.250%
2026-07-17	19.8800	20.0200	19.5800	19.6900	-1.451%	73,265	+7.974%
2026-07-16	19.7200	20.0200	19.6000	19.9800	+1.421%	60,066	+6.406%
2026-07-15	19.5500	19.8700	19.5446	19.7000	+0.922%	71,162	+7.919%
2026-07-14	19.7900	19.9600	19.4718	19.5200	-1.014%	80,032	+8.914%
2026-07-13	19.7000	19.9300	19.2650	19.7200	-0.202%	59,028	+7.809%
2026-07-10	19.5000	19.8800	19.4300	19.7600	+1.074%	86,497	+7.591%
2026-07-09	19.3200	19.6250	19.2600	19.5500	+1.034%	70,087	+8.747%
2026-07-08	19.8600	19.9300	19.3000	19.3500	-3.443%	113,349	+9.871%
2026-07-07	20.1500	20.3700	19.9101	20.0400	+0.351%	106,023	+6.088%
2026-07-06	20.5300	20.6000	19.9600	19.9700	-3.058%	63,364	+6.460%
2026-07-02	21.0000	21.0300	20.5800	20.6000	-1.388%	85,153	+3.204%
2026-07-01	20.7100	20.9300	20.2000	20.8900	+0.772%	100,134	+1.771%
2026-06-30	20.5100	20.8000	20.3300	20.7300	+0.631%	102,760	+2.557%
2026-06-29	20.3400	20.6800	19.9800	20.6000	+1.179%	99,869	+3.204%
2026-06-26	20.1800	20.4400	19.6950	20.3600	+0.892%	445,262	+4.420%
2026-06-25	19.8000	20.2400	19.7200	20.1800	+2.022%	110,140	+5.352%
2026-06-24	19.6400	19.8900	19.5500	19.7800	+1.540%	69,645	+7.482%
2026-06-23	19.1600	19.5100	19.1600	19.4800	+1.776%	57,422	+9.138%
2026-06-22	19.2400	19.4700	19.0600	19.1400	-0.364%	46,767	+11.076%
2026-06-18	19.4000	19.6000	19.0900	19.2100	+0.734%	79,097	+10.672%
2026-06-17	19.2200	19.4100	18.8850	19.0700	-0.677%	65,469	+11.484%
2026-06-16	19.2400	19.4500	19.1550	19.2000	+0.261%	71,638	+10.729%
2026-06-15	19.6500	19.7617	19.1400	19.1500	-2.396%	56,361	+11.018%
2026-06-12	19.4400	19.6899	19.3400	19.6200	+1.448%	42,140	+8.359%
2026-06-11	19.5000	19.5000	19.2000	19.3400	-0.103%	40,744	+9.928%
2026-06-10	19.0600	19.5760	19.0600	19.3600	+2.056%	117,944	+9.814%
2026-06-09	18.6100	19.0750	18.6100	18.9700	+2.044%	60,055	+12.072%
2026-06-08	18.7800	18.8800	18.5700	18.5900	-1.012%	37,296	+14.363%
2026-06-05	18.6000	18.9991	18.6000	18.7800	+0.968%	63,921	+13.206%
2026-06-04	18.4900	18.7300	18.4800	18.6000	+2.254%	43,266	+14.301%
2026-06-03	18.4100	18.4900	18.1100	18.1900	-1.835%	48,109	+16.877%
2026-06-02	18.2500	18.5700	18.2500	18.5300	+1.036%	39,776	+14.733%
2026-06-01	18.4700	18.5750	18.1400	18.3400	-0.918%	40,790	+15.921%
2026-05-29	18.6600	18.7500	18.5100	18.5100	-0.910%	34,452	+14.857%
2026-05-28	18.5900	18.7000	18.4600	18.6800	+0.161%	43,459	+13.812%
2026-05-27	18.5300	18.7500	18.5300	18.6500	+0.485%	38,948	+13.995%
2026-05-26	18.3800	18.6950	18.3800	18.5600	+1.255%	40,013	+14.547%
2026-05-22	18.6100	18.7200	18.2600	18.3300	-1.239%	47,191	+15.985%
2026-05-21	18.3600	18.6000	18.1600	18.5600	+0.433%	88,330	+14.547%
2026-05-20	18.1900	18.5700	18.1800	18.4800	+1.483%	59,478	+15.043%
2026-05-19	18.1100	18.3700	18.0400	18.2100	0.000%	48,608	+16.749%
2026-05-18	18.0300	18.3500	18.0300	18.2100	+1.392%	44,077	+16.749%
2026-05-15	18.0700	18.1250	17.7750	17.9600	-1.210%	54,183	+18.374%
2026-05-14	18.5700	18.7700	18.1700	18.1800	-1.249%	54,111	+16.942%
2026-05-13	18.1800	18.4950	18.0900	18.4100	+0.766%	58,184	+15.481%
2026-05-12	18.3000	18.4900	18.0000	18.2700	-0.382%	71,600	+16.366%
2026-05-11	18.7700	18.7700	18.1500	18.3400	-2.030%	50,128	+15.921%
2026-05-08	18.5200	18.7600	18.5000	18.7200	+0.862%	48,704	+13.568%
2026-05-07	18.4100	18.7100	18.4100	18.5600	+0.924%	35,109	+14.547%
2026-05-06	18.2200	18.4800	18.2200	18.3900	+1.434%	88,473	+15.606%
2026-05-05	18.0100	18.2000	17.9500	18.1300	+1.285%	50,976	+17.264%
2026-05-04	18.0600	18.2550	17.8000	17.9000	-1.105%	82,309	+18.771%
2026-05-01	18.1700	18.2900	17.6400	18.1000	+0.444%	56,274	+17.459%
2026-04-30	17.8100	18.1500	17.7600	18.0200	+0.558%	70,663	+17.980%
2026-04-29	18.1900	18.3250	17.8900	17.9200	-1.754%	63,856	+18.638%
2026-04-28	17.9500	18.6300	17.8800	18.2400	+2.587%	151,568	+16.557%
2026-04-27	17.8600	18.2000	17.6700	17.7800	-0.726%	43,745	+19.573%
2026-04-24	17.9100	18.0200	17.5550	17.9100	-0.334%	65,650	+18.705%
2026-04-23	18.0900	18.2100	17.9500	17.9700	-0.222%	33,234	+18.308%
2026-04-22	18.0500	18.2350	17.5900	18.0100	-0.277%	43,738	+18.046%
2026-04-21	18.4500	18.5600	18.0200	18.0600	-2.167%	55,337	+17.719%
2026-04-20	18.4900	18.7200	18.4554	18.4600	-0.431%	74,401	+15.168%
2026-04-17	18.4800	18.8600	18.4600	18.5400	+1.422%	72,360	+14.671%
2026-04-16	18.5100	18.5600	18.2500	18.2800	-1.349%	57,617	+16.302%
2026-04-15	18.5500	18.6500	18.3300	18.5300	-0.162%	54,891	+14.733%
2026-04-14	18.5100	18.6000	18.3500	18.5600	0.000%	81,047	+14.547%
2026-04-13	18.5200	18.6900	18.4200	18.5600	+0.054%	50,809	+14.547%
2026-04-10	18.8200	18.8600	18.4000	18.5500	-1.119%	67,353	+14.609%
2026-04-09	18.3400	18.7850	18.2200	18.7600	+2.234%	110,355	+13.326%
2026-04-08	18.5100	18.7200	18.3100	18.3500	+0.055%	113,891	+15.858%
2026-04-07	18.3700	18.4600	18.3000	18.3400	-0.163%	81,452	+15.921%
2026-04-06	18.1600	18.4950	18.1550	18.3700	+0.879%	115,242	+15.732%
2026-04-02	18.1000	18.2500	18.0000	18.2100	-0.164%	85,682	+16.749%
2026-04-01	18.1600	18.3900	18.1050	18.2400	+1.165%	69,582	+16.557%
2026-03-31	18.4700	18.4700	17.9550	18.0300	-0.934%	96,190	+17.915%
2026-03-30	18.2800	18.3500	18.0700	18.2000	+0.442%	132,978	+16.813%
2026-03-27	18.2800	18.3200	18.0000	18.1200	-0.984%	42,492	+17.329%
2026-03-26	18.2700	18.6150	18.0750	18.3000	-0.381%	56,519	+16.175%
2026-03-25	18.5600	18.6720	18.3050	18.3700	+0.164%	49,721	+15.732%
2026-03-24	18.1100	18.4650	18.1100	18.3400	+0.438%	52,263	+15.921%
2026-03-23	18.1500	18.5000	18.1500	18.2600	+2.584%	89,476	+16.429%
2026-03-20	17.9200	18.1900	17.7550	17.8000	-0.224%	162,816	+19.438%
2026-03-19	17.5100	18.0400	17.5100	17.8400	+1.019%	81,594	+19.170%
2026-03-18	17.7600	17.9300	17.5900	17.6600	-0.619%	70,029	+20.385%
2026-03-17	17.7000	18.0100	17.6000	17.7700	+0.680%	94,097	+19.640%
2026-03-16	17.6800	17.9900	17.6500	17.6500	+0.627%	64,423	+20.453%
2026-03-13	17.6600	17.8600	17.4100	17.5400	-0.567%	67,620	+21.209%
2026-03-12	17.3500	17.7400	17.2500	17.6400	-0.508%	60,237	+20.522%
2026-03-11	17.5100	18.0850	17.5100	17.7300	+0.283%	44,078	+19.910%
2026-03-10	17.3750	18.5000	17.3750	17.6800	+1.318%	88,079	+20.249%
2026-03-09	17.2300	17.7450	16.8500	17.4500	-0.057%	70,559	+21.834%
2026-03-06	17.2600	17.5950	16.9200	17.4600	-0.626%	73,304	+21.764%
2026-03-05	17.7000	17.9300	17.5150	17.5700	-1.569%	40,960	+21.002%
2026-03-04	18.0500	18.0950	17.8000	17.8500	-0.112%	41,804	+19.104%
2026-03-03	17.6800	18.0850	17.6000	17.8700	-1.052%	68,985	+18.970%
2026-03-02	17.7200	18.3799	17.5000	18.0600	+1.404%	40,421	+17.719%
2026-02-27	18.0000	18.2050	17.4700	17.8100	-2.357%	54,834	+19.371%
2026-02-26	18.2200	18.5000	18.0700	18.2400	+0.055%	22,693	+16.557%
2026-02-25	17.8100	18.2900	17.8100	18.2300	+2.473%	25,508	+16.621%
2026-02-24	17.6600	17.9400	17.5050	17.7900	+1.080%	50,054	+19.505%
2026-02-23	18.1100	18.3350	17.5900	17.6000	-3.084%	52,409	+20.795%
2026-02-20	17.9600	18.2750	17.9600	18.1600	+1.283%	33,225	+17.070%
2026-02-19	17.9200	17.9750	17.6000	17.9300	-0.444%	52,044	+18.572%
2026-02-18	18.1700	18.5400	17.9300	18.0100	-0.935%	41,863	+18.046%
2026-02-17	18.1075	18.2500	18.0600	18.1800	+0.498%	39,559	+16.942%
2026-02-13	18.0900	18.1700	17.7800	18.0900	+0.333%	37,768	+17.523%
2026-02-12	17.9400	18.0700	17.5600	18.0300	+1.122%	37,395	+17.915%
2026-02-11	18.0000	18.0000	17.6500	17.8300	-0.335%	39,046	+19.237%
2026-02-10	17.6000	17.9700	17.4800	17.8900	+1.360%	38,035	+18.837%
2026-02-09	18.1200	18.1200	17.5400	17.6500	-2.216%	50,915	+20.453%
2026-02-06	18.5600	18.5600	18.0100	18.0500	-1.366%	40,668	+17.784%
2026-02-05	18.7500	18.7500	18.0000	18.3000	-1.666%	64,944	+16.175%
2026-02-04	18.6700	18.8506	18.3700	18.6100	+0.081%	79,615	+14.240%
2026-02-03	18.7100	18.8800	18.3200	18.5950	-0.880%	87,534	+14.332%
2026-02-02	18.3900	18.8600	17.6600	18.7600	+2.570%	76,750	+13.326%
2026-01-30	18.3500	18.5800	18.1500	18.2900	-0.813%	40,481	+16.238%
2026-01-29	17.7200	18.5600	17.3457	18.4400	+8.280%	52,711	+15.293%
2026-01-28	17.5000	17.5000	16.9500	17.0300	-2.686%	41,445	+24.839%
2026-01-27	17.5100	18.1500	17.3600	17.5000	-0.285%	26,538	+21.486%
2026-01-26	17.6300	18.1900	17.4800	17.5500	-0.735%	37,485	+21.140%
2026-01-23	18.3700	18.5350	17.6000	17.6800	-3.651%	26,461	+20.249%
2026-01-22	18.2100	18.6100	18.2100	18.3500	+0.824%	32,141	+15.858%
2026-01-21	17.4100	18.2200	17.4100	18.2000	+4.478%	42,399	+16.813%
2026-01-20	17.3000	17.5300	17.2400	17.4200	-0.457%	39,234	+22.044%
2026-01-16	17.6000	17.6800	17.5000	17.5000	-0.794%	29,973	+21.486%
2026-01-15	17.3600	17.9000	17.3600	17.6400	+1.438%	41,576	+20.522%
2026-01-14	17.0500	17.4000	17.0500	17.3900	+2.114%	29,081	+22.254%
2026-01-13	17.0500	17.0800	16.9700	17.0300	+0.059%	24,861	+24.839%
2026-01-12	16.9200	17.0342	16.7800	17.0200	+0.472%	43,536	+24.912%
2026-01-09	16.8100	17.0000	16.8100	16.9400	+0.833%	74,303	+25.502%
2026-01-08	16.4600	16.8699	16.4600	16.8000	+0.780%	54,351	+26.548%
2026-01-07	16.7600	16.7600	16.5100	16.6700	-0.478%	58,037	+27.534%
2026-01-06	16.6400	16.8700	16.5100	16.7500	+0.359%	78,029	+26.925%
2026-01-05	16.4200	17.0199	16.4000	16.6900	+1.397%	48,975	+27.382%
2026-01-02	16.5500	16.6100	16.3500	16.4600	-0.544%	42,606	+29.162%
2025-12-31	16.4700	16.7000	16.4600	16.5500	+0.853%	41,830	+28.459%
2025-12-30	16.5900	16.7500	16.3450	16.4100	-0.425%	78,877	+29.555%
2025-12-29	16.4000	16.5450	16.4000	16.4800	+0.304%	20,147	+29.005%
2025-12-26	16.4000	16.6700	16.2600	16.4300	+0.122%	35,910	+29.397%
2025-12-24	16.6400	16.6400	16.4100	16.4100	-0.364%	21,781	+29.555%
2025-12-23	16.5200	16.7000	16.4500	16.4700	-0.663%	37,479	+29.083%
2025-12-22	16.6900	16.8700	16.5700	16.5800	-0.719%	42,016	+28.227%
2025-12-19	17.1500	17.2600	16.4500	16.7000	-2.794%	228,278	+27.305%
2025-12-18	17.1400	17.2400	17.0100	17.1800	+1.118%	35,669	+23.749%
2025-12-17	16.9600	17.1200	16.9600	16.9900	-0.059%	58,196	+25.132%
2025-12-16	17.1000	17.2200	16.8700	17.0000	-0.527%	35,428	+25.059%
2025-12-15	17.0600	17.2200	17.0013	17.0900	+0.235%	40,041	+24.400%
2025-12-12	17.0500	17.1250	16.4461	17.0500	0.000%	35,267	+24.692%
2025-12-11	16.8100	17.0600	16.8100	17.0500	+1.549%	41,275	+24.692%
2025-12-10	16.1500	16.8100	16.1500	16.7900	+3.578%	82,918	+26.623%
2025-12-09	16.0300	16.2900	16.0300	16.2100	+0.934%	28,976	+31.154%
2025-12-08	16.1400	16.1827	16.0100	16.0600	+0.125%	22,667	+32.379%
2025-12-05	16.2100	16.2300	16.0100	16.0400	-0.620%	29,500	+32.544%
2025-12-04	16.1200	16.2650	16.0600	16.1400	+0.062%	31,763	+31.722%
2025-12-03	15.8400	16.1400	15.7450	16.1300	+2.348%	33,630	+31.804%
2025-12-02	16.0200	16.0200	15.6819	15.7600	-0.943%	29,495	+34.898%
2025-12-01	15.6400	15.9400	15.5300	15.9100	+1.596%	33,506	+33.627%
2025-11-28	15.7600	15.8100	15.6000	15.6600	-0.635%	18,652	+35.760%
2025-11-26	15.7500	15.8450	15.6600	15.7600	-0.253%	34,322	+34.898%
2025-11-25	15.6700	15.9800	15.6400	15.8000	+1.804%	59,773	+34.557%
2025-11-24	15.5750	15.6700	15.5000	15.5200	-0.513%	33,005	+36.985%
2025-11-21	15.2100	15.7000	15.2000	15.6000	+2.564%	50,357	+36.282%
2025-11-20	15.4400	15.6250	15.1900	15.2100	-0.523%	38,477	+39.776%
2025-11-19	15.1300	15.4100	15.1100	15.2900	+0.658%	50,596	+39.045%
2025-11-18	15.2500	15.3200	15.1700	15.1900	-0.197%	33,395	+39.961%
2025-11-17	15.5500	15.6300	15.2050	15.2200	-2.498%	77,548	+39.685%
2025-11-14	15.3300	15.6360	15.3250	15.6100	+0.775%	31,218	+36.195%
2025-11-13	15.5100	15.6900	15.4000	15.4900	-0.322%	34,608	+37.250%
2025-11-12	15.5000	15.7600	15.3564	15.5400	-0.064%	38,501	+36.808%
2025-11-11	15.5000	15.5600	15.4200	15.5500	+0.974%	22,922	+36.720%
2025-11-10	15.3300	15.4700	15.2300	15.4000	+0.917%	31,212	+38.052%
2025-11-07	15.1700	15.3601	15.1200	15.2600	+0.660%	41,565	+39.318%
2025-11-06	15.3900	15.3900	15.1000	15.1600	-1.494%	43,628	+40.237%
2025-11-05	15.3050	15.4500	15.2900	15.3900	+1.250%	32,494	+38.142%
2025-11-04	15.2100	15.4400	15.0505	15.2000	-0.654%	62,033	+39.868%
2025-11-03	15.2500	15.4300	15.1200	15.3000	0.000%	46,781	+38.954%
2025-10-31	15.2700	15.5150	15.1900	15.3000	+0.131%	40,965	+38.954%
2025-10-30	15.2800	15.6350	15.2700	15.2800	-0.650%	28,831	+39.136%
2025-10-29	15.7000	15.7800	15.2300	15.3800	-2.349%	77,204	+38.231%
2025-10-28	15.3000	15.7900	15.2050	15.7500	+2.539%	67,656	+34.984%
2025-10-27	15.3200	15.3900	15.0450	15.3600	+0.261%	169,702	+38.411%
2025-10-24	14.9700	15.3800	14.9700	15.3200	+3.444%	34,368	+38.773%
2025-10-23	15.1200	15.1200	14.7500	14.8100	-1.332%	34,989	+43.552%
2025-10-22	14.8750	15.1100	14.7500	15.0100	+1.214%	52,135	+41.639%
2025-10-21	14.7400	14.8791	14.6700	14.8300	+0.203%	57,051	+43.358%
2025-10-20	14.8000	14.8200	14.6200	14.8000	+0.680%	52,648	+43.649%
2025-10-17	14.6400	14.8050	14.6219	14.7000	+0.547%	45,888	+44.626%
2025-10-16	15.0100	15.0100	14.5150	14.6200	-2.857%	72,182	+45.417%
2025-10-15	15.0200	15.1000	14.9300	15.0500	+0.266%	61,255	+41.262%
2025-10-14	14.6100	15.0800	14.6100	15.0100	+1.625%	67,584	+41.639%
2025-10-13	14.7900	14.8200	14.6000	14.7700	+0.957%	37,395	+43.940%
2025-10-10	14.8600	15.0980	14.6200	14.6300	-1.944%	64,844	+45.318%
2025-10-09	14.9500	15.2132	14.7600	14.9200	-0.798%	45,325	+42.493%
2025-10-08	15.2700	15.2700	14.9601	15.0400	-1.635%	47,947	+41.356%
2025-10-07	15.2600	15.5393	15.2300	15.2900	0.000%	53,040	+39.045%
2025-10-06	15.3600	15.4800	15.1900	15.2900	+0.197%	60,538	+39.045%
2025-10-03	15.1995	15.4550	15.1995	15.2600	+0.395%	29,521	+39.318%
2025-10-02	15.4300	15.4400	15.1400	15.2000	-1.682%	46,958	+39.868%
2025-10-01	15.5100	15.5300	15.3460	15.4600	-0.897%	43,696	+37.516%
2025-09-30	15.6000	15.7600	15.3550	15.6000	-0.319%	45,561	+36.282%
2025-09-29	15.9300	16.0033	15.6000	15.6500	-1.262%	38,911	+35.847%
2025-09-26	15.9400	16.0850	15.8000	15.8500	-0.189%	35,134	+34.132%
2025-09-25	16.1600	16.3700	15.7800	15.8800	-1.733%	36,805	+33.879%
2025-09-24	16.4700	16.7500	16.1000	16.1600	-0.615%	62,128	+31.559%
2025-09-23	16.2200	16.7000	16.1700	16.2600	+0.432%	80,108	+30.750%
2025-09-22	15.4900	16.4700	15.4900	16.1900	+6.724%	153,202	+31.316%
2025-09-19	15.3000	15.3400	15.1000	15.1700	-0.850%	250,846	+40.145%
2025-09-18	15.1200	15.3400	15.0300	15.3000	+2.000%	79,253	+38.954%
2025-09-17	15.4466	15.4466	14.9700	15.0000	-0.200%	70,323	+41.733%
2025-09-16	15.2000	15.2500	14.9650	15.0300	-1.183%	51,333	+41.450%
2025-09-15	14.7600	15.2900	14.6500	15.2100	+3.329%	91,089	+39.776%
2025-09-12	14.7100	14.8000	14.6500	14.7200	-0.339%	34,914	+44.429%
2025-09-11	14.7300	14.8450	14.7200	14.7700	+0.340%	62,867	+43.940%
2025-09-10	14.6900	14.7800	14.6500	14.7200	+0.341%	44,575	+44.429%
2025-09-09	14.9700	15.0000	14.6697	14.6700	-0.811%	60,087	+44.922%
2025-09-08	14.7700	14.7900	14.6100	14.7900	+0.135%	42,355	+43.746%
2025-09-05	14.9100	15.2300	14.7200	14.7700	-0.539%	35,279	+43.940%
2025-09-04	14.7400	14.8748	14.7100	14.8500	+1.020%	47,745	+43.165%
2025-09-03	14.8100	14.9250	14.6250	14.7000	-0.743%	55,430	+44.626%
2025-09-02	14.9000	15.0600	14.7679	14.8100	-1.201%	47,858	+43.552%
2025-08-29	14.6000	15.2900	14.6000	14.9900	+2.883%	108,294	+41.828%
2025-08-28	14.6900	14.6900	14.4308	14.5700	-0.069%	37,712	+45.916%
2025-08-27	14.6100	14.7200	14.5740	14.5800	-0.342%	30,581	+45.816%
2025-08-26	14.6100	14.7000	14.5550	14.6300	+0.619%	49,071	+45.318%
2025-08-25	14.5800	14.7650	14.5400	14.5400	-0.751%	47,967	+46.217%
2025-08-22	14.4200	14.9300	14.3500	14.6500	+2.735%	69,258	+45.119%
2025-08-21	14.2350	14.3350	14.2237	14.2600	-0.419%	25,485	+49.088%
2025-08-20	14.2100	14.3700	14.2100	14.3200	+0.774%	30,094	+48.464%
2025-08-19	14.1800	14.2900	14.1500	14.2100	+0.141%	29,392	+49.613%
2025-08-18	14.0700	14.2200	14.0700	14.1900	+0.781%	19,457	+49.824%
2025-08-15	14.4300	14.4300	14.0400	14.0800	-2.018%	29,776	+50.994%
2025-08-14	14.1500	14.4800	14.0900	14.3700	+0.984%	37,452	+47.947%
2025-08-13	13.9900	14.4000	13.7850	14.2300	+1.934%	221,730	+49.403%
2025-08-12	13.8000	14.1100	13.7750	13.9600	+1.453%	69,573	+52.292%
2025-08-11	13.6800	13.8000	13.5800	13.7600	+1.028%	38,205	+54.506%
2025-08-08	13.5900	13.6800	13.4900	13.6200	+1.264%	17,242	+56.094%
2025-08-07	13.6500	13.6500	13.4200	13.4500	-0.444%	25,936	+58.067%
2025-08-06	13.5000	13.5700	13.4700	13.5100	+0.297%	26,944	+57.365%
2025-08-05	13.3400	13.4800	13.1100	13.4700	+1.126%	51,096	+57.832%
2025-08-04	13.3000	13.5100	13.2700	13.3200	+0.833%	27,945	+59.610%
2025-08-01	13.2900	13.2900	13.0800	13.2100	-0.751%	57,161	+60.939%
2025-07-31	13.3100	13.4200	13.2100	13.3100	-0.746%	45,814	+59.730%
2025-07-30	13.7200	13.8000	13.3600	13.4100	-1.974%	42,493	+58.538%
2025-07-29	13.8900	13.8932	13.6500	13.6800	-0.798%	27,562	+55.409%
2025-07-28	13.7200	13.8600	13.7050	13.7900	+0.437%	27,809	+54.170%
2025-07-25	13.7100	13.8200	13.6000	13.7300	0.000%	29,794	+54.843%
2025-07-24	14.1000	14.1250	13.7100	13.7300	-2.624%	98,503	+54.843%
2025-07-23	13.7600	14.1635	13.7600	14.1000	+3.372%	44,269	+50.780%
2025-07-22	13.5700	13.8900	13.5700	13.6400	+0.590%	43,228	+55.865%
2025-07-21	13.3900	13.6100	13.3900	13.5600	+1.421%	25,490	+56.785%
2025-07-18	13.6300	13.6300	13.3455	13.3700	-1.256%	40,082	+59.013%
2025-07-17	13.3600	13.6300	13.3600	13.5400	+1.120%	34,351	+57.016%
2025-07-16	13.4000	13.4200	13.1300	13.3900	+1.516%	41,198	+58.775%
2025-07-15	13.5300	13.5500	13.1900	13.1900	-2.729%	36,623	+61.183%
2025-07-14	13.3600	13.5800	13.3600	13.5600	+0.668%	31,871	+56.785%
2025-07-11	13.6600	13.6600	13.4400	13.4700	-1.679%	33,470	+57.832%
2025-07-10	13.8000	13.9100	13.7000	13.7000	-0.940%	30,082	+55.182%
2025-07-09	13.9000	13.9300	13.7900	13.8300	-0.360%	42,471	+53.724%
2025-07-08	13.9400	14.0800	13.8350	13.8800	-0.857%	65,089	+53.170%
2025-07-07	14.0400	14.3300	13.9900	14.0000	-1.269%	67,867	+51.857%
2025-07-03	14.2100	14.3300	14.0300	14.1800	+0.425%	22,128	+49.929%
2025-07-02	14.0000	14.1800	13.9800	14.1200	+1.001%	35,324	+50.567%
2025-07-01	13.8100	14.2100	13.8100	13.9800	+1.231%	43,208	+52.074%
2025-06-30	14.0200	14.0800	13.8100	13.8100	-0.790%	37,371	+53.946%
2025-06-27	13.9900	14.1200	13.7800	13.9200	-0.143%	173,073	+52.730%
2025-06-26	13.7100	13.9800	13.5950	13.9400	+2.274%	39,506	+52.511%
2025-06-25	13.7600	13.7850	13.6050	13.6300	-0.873%	47,965	+55.979%
2025-06-24	13.7700	13.9000	13.6400	13.7500	+0.365%	40,396	+54.618%
2025-06-23	13.4400	13.7100	13.4100	13.7000	+1.783%	68,006	+55.182%
2025-06-20	13.5100	13.5100	13.3500	13.4600	+0.373%	49,520	+57.949%
2025-06-18	13.2900	13.4950	13.2900	13.4100	+0.979%	31,898	+58.538%
2025-06-17	13.2700	13.3750	13.2500	13.2800	-0.225%	37,662	+60.090%
2025-06-16	13.3500	13.4550	13.2100	13.3100	-0.967%	64,666	+59.730%
2025-06-13	13.4500	13.5250	13.3950	13.4400	-1.466%	44,049	+58.185%
2025-06-12	13.4600	13.6400	13.4100	13.6400	+0.442%	40,283	+55.865%
2025-06-11	13.8200	13.8750	13.5500	13.5800	-0.876%	64,561	+56.554%
2025-06-10	13.5400	13.7200	13.5100	13.7000	+1.632%	39,751	+55.182%
2025-06-09	13.5100	13.5600	13.4500	13.4800	+0.597%	45,285	+57.715%
2025-06-06	13.3600	13.4100	13.2500	13.4000	+1.824%	43,993	+58.657%
2025-06-05	13.1000	13.1950	13.0150	13.1600	+0.612%	52,973	+61.550%
2025-06-04	13.2000	13.2000	12.9750	13.0800	-0.683%	58,296	+62.538%
2025-06-03	12.8900	13.1700	12.8900	13.1700	+2.014%	42,940	+61.427%
2025-06-02	12.9200	12.9400	12.7101	12.9100	-0.077%	60,459	+64.679%
2025-05-30	12.9400	13.0200	12.8500	12.9200	-0.155%	50,740	+64.551%
2025-05-29	12.7800	12.9400	12.7350	12.9400	+1.650%	57,739	+64.297%
2025-05-28	12.8900	12.8900	12.7250	12.7300	-1.241%	28,756	+67.007%
2025-05-27	12.7200	12.9000	12.6850	12.8900	+2.139%	22,962	+64.934%
2025-05-23	12.5000	12.7500	12.4900	12.6200	-0.237%	37,352	+68.463%
2025-05-22	12.6000	12.8350	12.5300	12.6500	-0.079%	38,634	+68.063%
2025-05-21	12.9500	12.9500	12.6500	12.6600	-3.432%	96,651	+67.930%
2025-05-20	12.8600	13.2300	12.8600	13.1100	+1.628%	51,005	+62.166%
2025-05-19	12.6900	12.9100	12.6900	12.9000	+1.176%	37,803	+64.806%
2025-05-16	12.6500	12.8400	12.5400	12.7500	+0.236%	71,672	+66.745%
2025-05-15	12.5500	12.7500	12.4650	12.7200	+1.679%	56,543	+67.138%
2025-05-14	12.5900	12.6300	12.3800	12.5100	-0.872%	47,165	+69.944%
2025-05-13	12.5600	12.6800	12.4900	12.6200	+1.447%	35,191	+68.463%
2025-05-12	12.7300	12.8300	12.4200	12.4400	+0.485%	49,893	+70.900%
2025-05-09	12.4800	12.5400	12.3500	12.3800	-0.322%	42,371	+71.729%
2025-05-08	12.3300	12.4700	12.2900	12.4200	+1.305%	53,035	+71.176%
2025-05-07	12.5000	12.5000	12.2300	12.2600	-0.809%	65,255	+73.409%
2025-05-06	12.2800	12.4350	12.1750	12.3600	-0.081%	48,801	+72.006%
2025-05-05	12.2500	12.5100	12.2500	12.3700	+0.081%	54,159	+71.867%
2025-05-02	12.2300	12.4150	12.0900	12.3600	+1.645%	47,417	+72.006%
2025-05-01	12.0500	12.2800	11.9700	12.1600	+0.496%	85,414	+74.836%
2025-04-30	12.0300	12.2600	11.9450	12.1000	-0.820%	102,056	+75.702%
2025-04-29	12.0200	12.2800	12.0000	12.2000	+0.993%	59,952	+74.262%
2025-04-28	11.9800	12.1300	11.9150	12.0800	+0.667%	44,711	+75.993%
2025-04-25	12.0900	12.4000	11.9500	12.0000	-1.881%	47,976	+77.167%
2025-04-24	12.2100	12.2800	12.0600	12.2300	+0.082%	63,784	+73.835%
2025-04-23	12.6200	12.6700	12.1400	12.2200	-1.452%	94,903	+73.977%
2025-04-22	12.6000	12.6000	12.0600	12.4000	+2.395%	101,921	+71.452%
2025-04-21	12.1100	12.1600	11.9727	12.1100	-0.575%	77,609	+75.557%
2025-04-17	12.1400	12.3100	12.0900	12.1800	-0.164%	57,637	+74.548%
2025-04-16	12.0800	12.4700	12.0050	12.2000	+0.826%	49,102	+74.262%
2025-04-15	11.8700	12.2700	11.8450	12.1000	+1.510%	33,873	+75.702%
2025-04-14	11.8683	11.9700	11.6100	11.9200	+0.506%	32,442	+78.356%
2025-04-11	11.9400	12.1050	11.6100	11.8600	-0.587%	50,768	+79.258%
2025-04-10	12.4800	12.4900	11.7000	11.9300	-6.137%	75,521	+78.206%
2025-04-09	12.1500	13.1150	11.9000	12.7100	+3.333%	92,824	+67.270%
2025-04-08	12.5000	12.5950	12.1300	12.3000	-0.886%	54,539	+72.846%
2025-04-07	12.3200	12.8300	12.1700	12.4100	-2.360%	79,363	+71.313%
2025-04-04	12.1400	12.7100	12.1000	12.7100	+1.114%	94,355	+67.270%
2025-04-03	12.8800	13.2950	12.5000	12.5700	-6.054%	54,865	+69.133%
2025-04-02	13.3500	13.4650	13.2100	13.3800	-0.298%	38,195	+58.894%
2025-04-01	13.2600	13.4900	13.2000	13.4200	-0.223%	39,254	+58.420%
2025-03-31	13.3900	13.8657	13.3750	13.4500	-0.074%	46,780	+58.067%
2025-03-28	13.5900	13.5900	13.2900	13.4600	-1.320%	27,136	+57.949%
2025-03-27	13.5000	13.7600	13.3000	13.6400	+1.337%	29,063	+55.865%
2025-03-26	13.4900	13.5050	13.3000	13.4600	+0.523%	28,795	+57.949%
2025-03-25	13.4650	13.6600	13.2061	13.3900	-2.405%	34,819	+58.775%
2025-03-24	13.6100	13.7500	13.4500	13.7200	+1.932%	25,003	+54.956%
2025-03-21	13.5000	13.6600	13.2400	13.4600	-1.966%	105,229	+57.949%
2025-03-20	13.8000	13.8850	13.6450	13.7300	-1.294%	40,726	+54.843%
2025-03-19	13.7600	14.0100	13.7600	13.9100	+0.724%	39,025	+52.840%
2025-03-18	13.7000	13.8400	13.4900	13.8100	+0.145%	29,362	+53.946%
2025-03-17	13.8600	13.8906	13.5550	13.7900	-0.361%	26,295	+54.170%
2025-03-14	13.7100	13.8600	13.6300	13.8400	+1.690%	22,497	+53.613%
2025-03-13	13.4600	13.6600	13.4600	13.6100	+1.039%	29,932	+56.209%
2025-03-12	13.3700	13.5400	13.1100	13.4700	+0.899%	38,844	+57.832%
2025-03-11	13.6288	13.6288	13.3100	13.3500	-0.891%	29,706	+59.251%
2025-03-10	13.6700	13.7900	13.4600	13.4700	-2.533%	42,898	+57.832%
2025-03-07	13.7900	13.9700	13.5150	13.8200	0.000%	30,720	+53.835%
2025-03-06	13.7900	13.8700	13.6100	13.8200	-0.504%	29,520	+53.835%
2025-03-05	14.0100	14.0100	13.6850	13.8900	-0.501%	31,658	+53.060%
2025-03-04	13.8900	14.1599	13.3801	13.9600	-0.428%	36,367	+52.292%
2025-03-03	14.0200	14.1950	13.7800	14.0200	-0.355%	57,591	+51.641%
2025-02-28	13.9200	14.2556	13.9200	14.0700	-1.055%	79,232	+51.102%
2025-02-27	14.2100	14.3350	14.0600	14.2200	+0.070%	19,420	+49.508%
2025-02-26	13.8500	14.2400	13.8500	14.2100	+0.424%	38,787	+49.613%
2025-02-25	14.1900	14.4000	14.0600	14.1500	+0.426%	58,303	+50.247%