Dark

WTFC
Wintrust Financial Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

158.84USD-2.945%(-4.82)1,456,228

150.10Bid 169.18Ask 19.08Spread

Pre-market

Jul 21, 2026 9:20:30 AM EDT

161.00USD-1.625%(-2.66)182

After-hours

Jul 21, 2026 4:00:30 PM EDT

158.93USD+0.057%(+0.09)215,926

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	161.6600	161.670000	156.5100	158.8400	-2.945%	1,456,228	0.000%
2026-07-20	164.6500	165.550000	162.2900	163.6600	-0.390%	864,493	-2.945%
2026-07-17	165.4100	166.030000	163.8700	164.3000	-1.558%	1,389,992	-3.323%
2026-07-16	162.7100	167.215000	162.7100	166.9000	+2.632%	689,251	-4.829%
2026-07-15	162.1100	164.070000	161.6700	162.6200	+0.160%	548,777	-2.324%
2026-07-14	161.4300	163.275000	160.6200	162.3600	+0.533%	757,790	-2.168%
2026-07-13	162.1600	162.305000	160.8800	161.5000	-0.012%	633,833	-1.647%
2026-07-10	162.2200	162.780000	160.9400	161.5200	-0.136%	449,014	-1.659%
2026-07-09	158.8400	162.690000	158.8400	161.7400	+2.096%	622,783	-1.793%
2026-07-08	160.5700	160.570000	155.4300	158.4200	-1.877%	681,916	+0.265%
2026-07-07	162.7100	164.000000	161.0901	161.4500	-0.820%	693,426	-1.617%
2026-07-06	161.0900	163.610000	160.9800	162.7850	+0.990%	420,721	-2.423%
2026-07-02	163.9600	164.000000	159.7050	161.1900	-0.983%	537,433	-1.458%
2026-07-01	160.4500	163.195000	159.9900	162.7900	+1.288%	467,626	-2.426%
2026-06-30	160.2000	161.230000	159.4000	160.7200	+0.218%	445,883	-1.170%
2026-06-29	160.8500	161.905000	159.6300	160.3700	-0.583%	595,205	-0.954%
2026-06-26	162.1300	162.580000	159.8450	161.3100	-0.352%	852,878	-1.531%
2026-06-25	159.4200	163.360000	159.4200	161.8800	+1.295%	622,283	-1.878%
2026-06-24	157.7300	160.810000	157.7100	159.8100	+1.486%	635,221	-0.607%
2026-06-23	155.8900	157.730000	155.4800	157.4700	+1.091%	562,205	+0.870%
2026-06-22	154.6900	156.690000	154.1330	155.7700	+1.077%	471,964	+1.971%
2026-06-18	154.7800	156.920000	153.2600	154.1100	+0.097%	971,728	+3.069%
2026-06-17	156.2600	158.090000	152.8900	153.9600	-2.055%	486,398	+3.170%
2026-06-16	157.7400	159.448900	156.5800	157.1900	+0.313%	429,308	+1.050%
2026-06-15	160.0000	161.050000	156.0800	156.7000	-1.607%	486,345	+1.366%
2026-06-12	157.4600	159.315000	156.4700	159.2600	+2.188%	430,945	-0.264%
2026-06-11	154.9300	156.030000	152.7300	155.8500	+0.789%	466,106	+1.919%
2026-06-10	155.2000	156.955100	154.3300	154.6300	-0.367%	500,988	+2.723%
2026-06-09	153.0300	157.140000	152.4200	155.2000	+2.381%	562,283	+2.345%
2026-06-08	153.4500	154.375000	151.4650	151.5900	-0.857%	541,624	+4.783%
2026-06-05	152.4600	154.000000	151.4573	152.9000	+0.269%	344,858	+3.885%
2026-06-04	149.6200	152.855000	149.6200	152.4900	+3.020%	446,839	+4.164%
2026-06-03	149.3900	149.390000	147.6600	148.0200	-1.386%	436,802	+7.310%
2026-06-02	147.0800	150.410000	147.0800	150.1000	+2.053%	390,869	+5.823%
2026-06-01	148.1700	149.731800	146.6100	147.0800	-2.097%	354,284	+7.996%
2026-05-29	150.1800	151.270000	148.2000	150.2300	-0.305%	586,623	+5.731%
2026-05-28	149.8100	151.160000	145.5550	150.6900	0.000%	305,456	+5.408%
2026-05-27	151.6700	152.410000	150.2900	150.6900	-0.476%	371,320	+5.408%
2026-05-26	150.9600	152.385000	150.3200	151.4100	+1.014%	260,517	+4.907%
2026-05-22	150.3700	150.600000	149.4600	149.8900	+0.214%	300,812	+5.971%
2026-05-21	149.0900	150.090000	147.8100	149.5700	-0.160%	309,723	+6.198%
2026-05-20	146.8800	150.285000	144.2500	149.8100	+2.399%	398,490	+6.028%
2026-05-19	146.6100	147.270000	145.3100	146.3000	-0.402%	340,763	+8.571%
2026-05-18	145.3100	147.860000	144.8700	146.8900	+1.598%	490,026	+8.135%
2026-05-15	147.0800	147.080000	143.2200	144.5800	-1.304%	446,559	+9.863%
2026-05-14	147.6600	148.750000	146.1200	146.4900	-0.095%	425,324	+8.431%
2026-05-13	148.1600	148.899900	145.6450	146.6300	-1.026%	342,629	+8.327%
2026-05-12	150.4800	150.480000	145.9800	148.1500	-1.548%	546,363	+7.216%
2026-05-11	152.0400	152.575000	149.2200	150.4800	-0.765%	675,605	+5.556%
2026-05-08	151.5300	152.285000	150.5900	151.6400	+0.304%	411,617	+4.748%
2026-05-07	153.3000	153.500000	150.5100	151.1800	-1.370%	447,277	+5.067%
2026-05-06	151.6300	154.390000	151.3200	153.2800	+1.878%	497,583	+3.627%
2026-05-05	149.3100	151.190000	148.4800	150.4550	+1.010%	280,405	+5.573%
2026-05-04	149.1500	150.280000	147.8300	148.9500	-0.415%	298,425	+6.640%
2026-05-01	150.5700	151.520000	148.7400	149.5700	-0.664%	331,085	+6.198%
2026-04-30	147.9200	151.340000	147.4300	150.5700	+1.709%	701,485	+5.492%
2026-04-29	149.6200	150.030000	147.3550	148.0400	-1.667%	312,698	+7.295%
2026-04-28	150.2800	151.000000	149.7500	150.5500	+0.878%	293,723	+5.506%
2026-04-27	148.1500	149.985000	145.3450	149.2400	+0.899%	327,051	+6.433%
2026-04-24	150.3200	151.000000	147.5500	147.9100	-1.754%	452,155	+7.390%
2026-04-23	148.7300	151.085000	147.5000	150.5500	+1.799%	481,393	+5.506%
2026-04-22	151.6600	152.110000	147.1700	147.8900	-1.577%	653,594	+7.404%
2026-04-21	151.8000	153.750000	149.5050	150.2600	+0.988%	655,661	+5.710%
2026-04-20	147.3800	149.852500	147.3800	148.7900	+0.418%	590,171	+6.754%
2026-04-17	146.7900	151.130000	146.3701	148.1700	+2.017%	804,955	+7.201%
2026-04-16	145.9300	146.930000	144.9700	145.2400	-0.561%	368,427	+9.364%
2026-04-15	145.3700	146.890000	143.7400	146.0600	+0.378%	353,885	+8.750%
2026-04-14	146.5500	146.852500	145.3000	145.5100	-1.168%	314,014	+9.161%
2026-04-13	144.9800	147.440000	143.7800	147.2300	+0.898%	298,608	+7.886%
2026-04-10	147.1900	147.220000	145.4350	145.9200	-1.024%	312,784	+8.854%
2026-04-09	144.8600	147.950000	144.4900	147.4300	+1.354%	326,051	+7.739%
2026-04-08	144.7400	146.670000	144.3800	145.4600	+3.567%	449,546	+9.198%
2026-04-07	139.6000	141.035000	139.3600	140.4500	+0.078%	268,104	+13.094%
2026-04-06	138.9300	140.665000	138.7300	140.3400	+0.530%	341,929	+13.182%
2026-04-02	137.0500	139.750000	136.2900	139.6000	-0.328%	324,440	+13.782%
2026-04-01	139.7400	141.780000	139.7100	140.0600	+0.806%	529,881	+13.409%
2026-03-31	135.6200	139.450000	134.7800	138.9400	+4.036%	623,649	+14.323%
2026-03-30	133.2100	134.080000	131.8201	133.5500	+1.029%	510,052	+18.937%
2026-03-27	134.3300	134.530000	131.4200	132.1900	-2.291%	536,158	+20.160%
2026-03-26	135.8700	136.920000	134.0700	135.2900	-1.198%	455,491	+17.407%
2026-03-25	136.8500	137.910000	135.2000	136.9300	+0.610%	268,411	+16.001%
2026-03-24	132.7700	137.459900	131.3200	136.1000	+1.265%	289,117	+16.708%
2026-03-23	135.9000	137.169900	134.0500	134.4000	+1.411%	430,317	+18.185%
2026-03-20	133.2200	134.480000	131.0000	132.5300	-0.518%	1,336,054	+19.852%
2026-03-19	130.3600	134.265000	129.3700	133.2200	+1.912%	639,192	+19.231%
2026-03-18	131.7400	132.560000	130.3250	130.7200	-1.000%	374,223	+21.512%
2026-03-17	133.1600	133.960000	131.2800	132.0400	+0.380%	452,006	+20.297%
2026-03-16	131.6800	133.040000	131.4000	131.5400	+1.021%	497,986	+20.754%
2026-03-13	132.8600	133.095000	129.1500	130.2100	-1.004%	607,315	+21.988%
2026-03-12	131.7300	132.800000	130.1900	131.5300	-2.332%	620,291	+20.763%
2026-03-11	135.7700	136.510000	134.1500	134.6700	-1.427%	279,585	+17.948%
2026-03-10	137.7400	139.765000	135.7700	136.6200	-0.423%	461,506	+16.264%
2026-03-09	134.8900	137.980000	132.1600	137.2000	-0.630%	986,314	+15.773%
2026-03-06	138.9200	139.750000	135.9000	138.0700	-3.522%	550,819	+15.043%
2026-03-05	143.4100	144.414243	141.2500	143.1100	-1.541%	271,794	+10.992%
2026-03-04	145.4500	146.555000	144.5100	145.3500	+0.062%	273,441	+9.281%
2026-03-03	143.5900	146.820000	141.8900	145.2600	-0.968%	327,722	+9.349%
2026-03-02	141.1300	147.830000	140.9500	146.6800	+1.819%	346,371	+8.290%
2026-02-27	148.4300	149.460000	141.2500	144.0600	-5.336%	628,659	+10.260%
2026-02-26	150.8000	152.787800	149.8600	152.1800	+1.507%	456,974	+4.376%
2026-02-25	149.8500	151.055000	148.9600	149.9200	+0.705%	412,464	+5.950%
2026-02-24	148.1000	149.980000	146.7100	148.8700	-0.295%	476,124	+6.697%
2026-02-23	156.1400	157.495000	147.8800	149.3100	-4.472%	401,002	+6.383%
2026-02-20	153.3200	156.350000	151.5000	156.3000	+1.831%	361,417	+1.625%
2026-02-19	154.5700	155.595000	152.7800	153.4900	-1.032%	328,008	+3.486%
2026-02-18	154.0500	156.950000	154.0500	155.0900	+0.760%	450,093	+2.418%
2026-02-17	153.8600	156.035000	153.5400	153.9200	+0.117%	473,476	+3.196%
2026-02-13	150.3300	153.770000	149.2500	153.7400	+2.126%	507,988	+3.317%
2026-02-12	155.7100	156.030000	149.8600	150.5400	-2.361%	416,123	+5.513%
2026-02-11	157.5600	158.635000	153.0450	154.1800	-1.211%	445,118	+3.022%
2026-02-10	157.8400	160.399900	155.7800	156.0700	-1.577%	495,303	+1.775%
2026-02-09	160.8500	161.495000	158.5400	158.5700	-1.723%	528,063	+0.170%
2026-02-06	159.3700	162.960000	158.9150	161.3500	+2.140%	552,590	-1.556%
2026-02-05	156.4000	159.410000	155.8700	157.9700	+0.095%	826,692	+0.551%
2026-02-04	156.8300	161.570000	155.5000	157.8200	+1.141%	953,824	+0.646%
2026-02-03	149.8500	156.160000	149.8500	156.0400	+4.228%	1,020,840	+1.794%
2026-02-02	147.4900	150.330000	147.0300	149.7100	+1.505%	629,770	+6.098%
2026-01-30	146.4000	148.300000	145.6400	147.4900	-0.277%	396,441	+7.695%
2026-01-29	145.8400	147.990000	145.4700	147.9000	+1.817%	430,964	+7.397%
2026-01-28	145.4700	147.305000	145.0001	145.2600	-0.144%	433,060	+9.349%
2026-01-27	146.9600	146.960000	144.4400	145.4700	-0.662%	403,355	+9.191%
2026-01-26	146.5700	147.980000	144.4100	146.4400	+0.308%	592,008	+8.468%
2026-01-23	151.9500	152.070000	145.2800	145.9900	-4.086%	708,601	+8.802%
2026-01-22	151.8600	155.960000	151.1550	152.2100	+0.442%	831,755	+4.356%
2026-01-21	148.4200	155.990000	144.9950	151.5400	+4.713%	1,307,206	+4.817%
2026-01-20	144.2900	146.630000	144.2900	144.7200	-0.829%	484,006	+9.757%
2026-01-16	146.2200	147.350000	145.5700	145.9300	-0.321%	657,687	+8.847%
2026-01-15	144.4600	148.600000	144.4600	146.4000	+1.441%	414,249	+8.497%
2026-01-14	143.0000	144.815000	142.0000	144.3200	+0.817%	380,428	+10.061%
2026-01-13	143.7000	144.550000	142.2400	143.1500	-0.320%	320,380	+10.961%
2026-01-12	144.4800	145.000000	142.3800	143.6100	-1.570%	311,492	+10.605%
2026-01-09	148.0300	148.965000	145.6700	145.9000	-1.439%	274,072	+8.869%
2026-01-08	146.1000	149.787100	146.0650	148.0300	+1.321%	450,398	+7.303%
2026-01-07	147.6900	147.690000	144.7100	146.1000	-1.036%	364,763	+8.720%
2026-01-06	145.3300	147.725000	144.6600	147.6300	+1.534%	327,176	+7.593%
2026-01-05	142.2900	146.960000	142.2900	145.4000	+1.921%	311,480	+9.243%
2026-01-02	139.6100	143.680000	139.0200	142.6600	+2.031%	308,475	+11.342%
2025-12-31	141.5400	141.540000	139.6500	139.8200	-0.886%	277,229	+13.603%
2025-12-30	142.1400	142.140000	140.7225	141.0700	-0.283%	298,846	+12.597%
2025-12-29	143.0500	143.800000	141.2300	141.4700	-1.249%	414,127	+12.278%
2025-12-26	143.1400	143.970000	142.5800	143.2600	-0.320%	223,686	+10.875%
2025-12-24	142.9400	143.930000	142.4400	143.7200	+0.616%	159,029	+10.520%
2025-12-23	144.1000	144.700000	142.7500	142.8400	-1.039%	380,546	+11.201%
2025-12-22	142.7500	144.560000	142.7500	144.3400	+1.426%	464,551	+10.046%
2025-12-19	141.8300	143.140000	141.4100	142.3100	+0.353%	2,191,696	+11.615%
2025-12-18	141.6100	142.480000	140.8800	141.8100	+0.453%	656,571	+12.009%
2025-12-17	140.6700	142.725000	140.4800	141.1700	+0.028%	573,568	+12.517%
2025-12-16	141.7400	142.000000	140.0600	141.1300	-0.127%	662,963	+12.549%
2025-12-15	141.5400	142.520000	140.5800	141.3100	+0.298%	560,556	+12.405%
2025-12-12	142.6900	142.690000	139.9300	140.8900	-0.789%	389,459	+12.740%
2025-12-11	140.0600	143.760000	140.0600	142.0100	+0.695%	442,776	+11.851%
2025-12-10	136.4400	141.560000	136.4400	141.0300	+3.577%	493,565	+12.629%
2025-12-09	137.5800	138.990000	135.9200	136.1600	-1.032%	297,695	+16.657%
2025-12-08	137.9900	138.705000	136.4800	137.5800	+0.044%	308,722	+15.453%
2025-12-05	136.6100	138.235000	135.4600	137.5200	+0.740%	415,878	+15.503%
2025-12-04	136.4100	137.490000	135.9300	136.5100	-0.154%	381,898	+16.358%
2025-12-03	135.0700	137.180000	134.0400	136.7200	+1.222%	455,491	+16.179%
2025-12-02	136.1500	136.575000	134.8500	135.0700	-0.640%	250,912	+17.598%
2025-12-01	133.4700	136.510000	133.3750	135.9400	+1.433%	347,179	+16.846%
2025-11-28	134.7900	135.440000	133.9000	134.0200	-0.505%	149,448	+18.520%
2025-11-26	136.2600	137.000000	134.2350	134.7000	-1.319%	333,581	+17.921%
2025-11-25	132.2200	136.850000	132.2200	136.5000	+3.417%	525,374	+16.366%
2025-11-24	131.2900	132.670000	129.8600	131.9900	+0.556%	417,111	+20.342%
2025-11-21	128.2000	132.600000	127.5100	131.2600	+2.619%	359,104	+21.012%
2025-11-20	128.0300	131.980000	127.4250	127.9100	+0.110%	877,487	+24.181%
2025-11-19	125.8600	128.620000	125.5350	127.7700	+2.045%	702,267	+24.317%
2025-11-18	123.0300	125.855000	122.0000	125.2100	+1.426%	408,824	+26.859%
2025-11-17	128.0500	128.150000	123.0000	123.4500	-3.780%	327,949	+28.667%
2025-11-14	127.8400	128.300000	126.0300	128.3000	+0.211%	345,177	+23.804%
2025-11-13	130.0800	131.130000	127.6800	128.0300	-1.893%	459,461	+24.065%
2025-11-12	131.5300	133.630000	130.3300	130.5000	-0.359%	413,937	+21.716%
2025-11-11	131.4500	133.085000	130.5600	130.9700	-0.486%	379,629	+21.280%
2025-11-10	130.7700	132.950000	130.3000	131.6100	+0.758%	488,134	+20.690%
2025-11-07	128.0000	130.645000	127.5600	130.6200	+1.508%	218,894	+21.605%
2025-11-06	129.3800	130.130000	127.2301	128.6800	-0.840%	338,799	+23.438%
2025-11-05	127.9200	131.050000	126.7100	129.7700	+1.629%	416,481	+22.401%
2025-11-04	128.0900	128.850000	126.2550	127.6900	-0.862%	348,882	+24.395%
2025-11-03	129.8400	129.840000	126.5200	128.8000	-0.938%	570,990	+23.323%
2025-10-31	127.2200	130.220000	125.9500	130.0200	+1.849%	536,340	+22.166%
2025-10-30	127.1800	129.680000	126.6800	127.6600	+0.118%	359,496	+24.424%
2025-10-29	128.3700	130.120000	127.0100	127.5100	-1.499%	409,273	+24.571%
2025-10-28	131.6400	132.776500	128.3800	129.4500	-1.439%	470,670	+22.704%
2025-10-27	129.8200	132.220000	129.2900	131.3400	+1.782%	573,390	+20.938%
2025-10-24	127.9500	129.700000	127.3200	129.0400	+2.331%	317,551	+23.094%
2025-10-23	126.5700	127.685000	125.7900	126.1000	+0.063%	480,803	+25.964%
2025-10-22	130.3600	130.999000	125.8800	126.0200	-2.620%	608,741	+26.043%
2025-10-21	124.3600	129.830000	122.6801	129.4100	+2.260%	1,251,126	+22.742%
2025-10-20	124.2100	127.300000	123.3000	126.5500	+3.104%	618,127	+25.516%
2025-10-17	122.2200	123.180000	120.1300	122.7400	+2.079%	678,685	+29.412%
2025-10-16	127.3800	127.380000	119.6100	120.2400	-6.099%	1,075,684	+32.102%
2025-10-15	132.2600	132.260000	127.5250	128.0500	-2.771%	395,553	+24.045%
2025-10-14	127.9400	132.560000	127.3400	131.7000	+2.546%	353,451	+20.607%
2025-10-13	126.5200	129.280000	126.5100	128.4300	+2.327%	465,445	+23.678%
2025-10-10	131.8600	132.550000	125.4800	125.5100	-4.497%	545,416	+26.556%
2025-10-09	131.7300	132.290000	130.2700	131.4200	-0.144%	392,035	+20.864%
2025-10-08	132.6800	132.860000	131.0000	131.6100	-0.046%	338,184	+20.690%
2025-10-07	132.8800	134.000000	130.8450	131.6700	-0.731%	332,366	+20.635%
2025-10-06	131.2000	135.370000	131.1650	132.6400	+1.718%	620,094	+19.753%
2025-10-03	130.8400	132.105000	129.9100	130.4000	-0.336%	463,540	+21.810%
2025-10-02	131.2500	131.600000	129.3000	130.8400	-0.578%	538,662	+21.400%
2025-10-01	132.0800	132.110000	130.5671	131.6000	-0.634%	515,838	+20.699%
2025-09-30	132.5700	133.390000	130.5700	132.4400	-0.091%	328,498	+19.934%
2025-09-29	134.8200	134.990000	131.5500	132.5600	-1.104%	368,263	+19.825%
2025-09-26	134.3000	135.250000	133.1300	134.0400	+0.329%	194,990	+18.502%
2025-09-25	131.6200	134.540000	130.5718	133.6000	+1.420%	479,673	+18.892%
2025-09-24	133.4200	134.000000	131.2848	131.7300	-0.962%	275,026	+20.580%
2025-09-23	133.9000	136.220000	132.4900	133.0100	-0.277%	345,501	+19.420%
2025-09-22	134.7300	135.430000	132.9250	133.3800	-1.259%	410,873	+19.088%
2025-09-19	136.9600	136.960000	134.0600	135.0800	-1.214%	880,241	+17.590%
2025-09-18	134.7200	137.470000	134.4700	136.7400	+2.045%	284,613	+16.162%
2025-09-17	133.4300	136.660000	132.8700	134.0000	+0.934%	393,335	+18.537%
2025-09-16	133.7900	133.790000	131.4600	132.7600	-0.673%	356,999	+19.644%
2025-09-15	136.0200	136.380000	133.3300	133.6600	-1.416%	516,027	+18.839%
2025-09-12	136.0600	136.630000	134.5473	135.5800	-0.375%	292,841	+17.156%
2025-09-11	137.1800	137.395000	135.5050	136.0900	-0.671%	418,754	+16.717%
2025-09-10	137.7200	139.350000	136.9800	137.0100	-0.653%	477,081	+15.933%
2025-09-09	138.6300	139.180000	137.4050	137.9100	-0.591%	354,777	+15.177%
2025-09-08	139.6700	139.670000	136.9300	138.7300	-0.573%	281,588	+14.496%
2025-09-05	140.5200	141.690000	137.9600	139.5300	-0.200%	438,311	+13.839%
2025-09-04	137.4700	139.870000	136.2700	139.8100	+2.178%	333,465	+13.611%
2025-09-03	136.8300	137.870000	135.7560	136.8300	+0.051%	319,695	+16.086%
2025-09-02	135.4600	137.250000	134.8600	136.7600	-0.386%	348,094	+16.145%
2025-08-29	138.1700	138.915000	136.7100	137.2900	-0.630%	573,999	+15.697%
2025-08-28	138.1500	138.880000	136.7600	138.1600	+0.327%	529,405	+14.968%
2025-08-27	135.9300	138.210000	135.6100	137.7100	+0.983%	557,460	+15.344%
2025-08-26	133.9800	136.770000	133.5800	136.3700	+1.761%	452,154	+16.477%
2025-08-25	133.4600	134.400000	133.0900	134.0100	-0.007%	330,298	+18.528%
2025-08-22	128.9900	134.600000	128.3100	134.0200	+4.126%	489,618	+18.520%
2025-08-21	128.0900	129.120000	127.7850	128.7100	-0.093%	199,394	+23.409%
2025-08-20	127.8100	129.310000	126.8100	128.8300	+0.684%	321,657	+23.294%
2025-08-19	128.0600	129.240000	127.5975	127.9550	-0.517%	306,095	+24.137%
2025-08-18	126.9800	128.740000	126.3000	128.6200	+1.204%	308,399	+23.496%
2025-08-15	128.2700	128.270000	126.3100	127.0900	-0.618%	302,858	+24.982%
2025-08-14	127.0400	127.930000	126.1150	127.8800	-0.444%	193,177	+24.210%
2025-08-13	128.3100	128.750000	127.1500	128.4500	+0.872%	440,752	+23.659%
2025-08-12	123.8100	127.390000	123.4350	127.3400	+3.909%	483,021	+24.737%
2025-08-11	124.2000	124.655000	121.9700	122.5500	-1.042%	353,927	+29.612%
2025-08-08	124.0500	124.750000	123.3150	123.8400	+0.847%	217,799	+28.262%
2025-08-07	125.8900	126.065000	122.4900	122.8000	-1.776%	287,211	+29.349%
2025-08-06	126.1400	126.140000	124.5100	125.0200	-0.636%	372,420	+27.052%
2025-08-05	125.0400	126.140000	122.3250	125.8200	+0.777%	463,749	+26.244%
2025-08-04	124.8300	125.355000	123.0300	124.8500	+0.669%	260,854	+27.225%
2025-08-01	125.5300	126.310000	121.8100	124.0200	-3.094%	501,378	+28.076%
2025-07-31	129.4300	130.315000	127.6100	127.9800	-1.939%	415,494	+24.113%
2025-07-30	132.1400	132.750000	129.9450	130.5100	-0.753%	443,586	+21.707%
2025-07-29	133.0000	135.000000	131.0050	131.5000	-0.379%	626,327	+20.791%
2025-07-28	132.8000	132.985000	130.6100	132.0000	-0.083%	306,070	+20.333%
2025-07-25	132.8100	133.395000	129.3900	132.1100	-0.520%	475,872	+20.233%
2025-07-24	135.7400	135.740000	132.5600	132.8000	-1.971%	490,690	+19.608%
2025-07-23	136.7900	136.790000	133.7850	135.4700	+0.089%	450,278	+17.251%
2025-07-22	134.4200	136.500000	131.1250	135.3500	+3.022%	698,472	+17.355%
2025-07-21	133.9400	134.920000	131.0800	131.3800	-2.006%	943,797	+20.901%
2025-07-18	133.7600	134.555000	132.7300	134.0700	+0.578%	555,452	+18.475%
2025-07-17	129.5900	133.680000	129.5900	133.3000	+2.807%	514,676	+19.160%
2025-07-16	128.9200	131.000000	127.3300	129.6600	+1.084%	334,814	+22.505%
2025-07-15	132.6000	132.600000	128.1300	128.2700	-3.440%	455,307	+23.833%
2025-07-14	131.5900	133.780000	131.5700	132.8400	+0.736%	325,692	+19.572%
2025-07-11	132.8300	133.120000	131.7800	131.8700	-1.095%	353,999	+20.452%
2025-07-10	132.2800	134.860000	132.2800	133.3300	+0.543%	398,724	+19.133%
2025-07-09	133.7700	134.040000	131.8500	132.6100	-0.173%	275,005	+19.780%
2025-07-08	131.3400	133.320000	131.0950	132.8400	+1.707%	465,206	+19.572%
2025-07-07	130.9800	132.970000	129.9150	130.6100	-0.993%	368,348	+21.614%
2025-07-03	131.5800	134.620000	130.9800	131.9200	+1.236%	364,749	+20.406%
2025-07-02	128.5000	130.440000	127.8125	130.3100	+2.036%	486,226	+21.894%
2025-07-01	123.2900	128.095000	123.2500	127.7100	+3.009%	590,095	+24.376%
2025-06-30	124.2600	125.140000	123.8400	123.9800	+0.535%	397,264	+28.117%
2025-06-27	124.3500	125.000000	123.0300	123.3200	-0.717%	911,692	+28.803%
2025-06-26	121.8000	124.360000	121.3300	124.2100	+2.365%	385,429	+27.880%
2025-06-25	122.8900	122.890000	120.3100	121.3400	-1.261%	420,993	+30.905%
2025-06-24	123.7900	125.200000	122.7900	122.8900	+0.376%	398,630	+29.254%
2025-06-23	120.3800	122.700000	119.0700	122.4300	+1.703%	253,793	+29.739%
2025-06-20	119.7800	120.810000	119.0479	120.3800	+1.415%	658,173	+31.949%
2025-06-18	117.4400	119.710000	117.2100	118.7000	+1.228%	251,153	+33.816%
2025-06-17	117.6300	118.420000	116.5700	117.2600	-0.820%	287,815	+35.460%
2025-06-16	119.5000	120.085000	117.7500	118.2300	+0.203%	372,168	+34.348%
2025-06-13	118.8500	119.330000	117.0050	117.9900	-1.757%	317,367	+34.622%
2025-06-12	120.3400	120.510000	118.7071	120.1000	-0.727%	392,284	+32.256%
2025-06-11	123.2800	123.800000	120.7900	120.9800	-1.714%	374,104	+31.294%
2025-06-10	122.5700	123.780000	121.8950	123.0900	+0.778%	256,001	+29.044%
2025-06-09	122.2000	123.570000	121.8500	122.1400	+0.345%	266,088	+30.047%
2025-06-06	120.7600	121.800000	119.8050	121.7200	+2.380%	263,896	+30.496%
2025-06-05	120.1900	120.190000	118.2700	118.8900	-0.859%	318,751	+33.602%
2025-06-04	122.0900	122.550000	119.8900	119.9200	-1.978%	416,467	+32.455%
2025-06-03	119.7300	122.545000	119.2000	122.3400	+2.325%	295,441	+29.835%
2025-06-02	118.7800	119.910000	116.7423	119.5600	+0.126%	319,637	+32.854%
2025-05-30	119.8100	119.820000	118.2851	119.4100	-0.450%	251,115	+33.021%
2025-05-29	120.3700	120.370000	118.8100	119.9500	+0.477%	283,452	+32.422%
2025-05-28	121.1800	121.455000	119.2800	119.3800	-1.485%	312,357	+33.054%
2025-05-27	120.0000	121.285000	118.4250	121.1800	+2.512%	344,952	+31.078%
2025-05-23	115.8200	118.910000	114.7300	118.2100	-0.421%	190,291	+34.371%
2025-05-22	117.3200	119.655000	116.6300	118.7100	+0.491%	324,638	+33.805%
2025-05-21	121.1500	121.365000	118.0250	118.1300	-3.188%	250,750	+34.462%
2025-05-20	122.1800	122.650000	120.5300	122.0200	-0.025%	420,396	+30.175%
2025-05-19	121.0100	122.170000	120.1500	122.0500	-0.204%	249,194	+30.143%
2025-05-16	122.2900	122.730000	120.4744	122.3000	+0.008%	398,977	+29.877%
2025-05-15	122.6400	123.020000	121.4100	122.2900	-0.285%	260,192	+29.888%
2025-05-14	121.5700	123.400000	120.9450	122.6400	+0.393%	442,837	+29.517%
2025-05-13	122.1500	122.520000	120.6100	122.1600	+0.394%	425,133	+30.026%
2025-05-12	121.0600	123.460000	120.6400	121.6800	+4.770%	351,354	+30.539%
2025-05-09	116.8600	117.980000	115.7973	116.1400	-0.760%	222,079	+36.766%
2025-05-08	115.4100	117.885000	114.9200	117.0300	+2.326%	280,134	+35.726%
2025-05-07	114.2600	115.290000	113.7500	114.3700	+0.536%	335,636	+38.883%
2025-05-06	113.5400	114.950000	113.3850	113.7600	-1.216%	205,472	+39.627%
2025-05-05	114.1000	116.800000	114.0000	115.1600	-0.587%	230,324	+37.930%
2025-05-02	114.4700	116.165000	113.7600	115.8400	+2.850%	255,162	+37.120%
2025-05-01	113.8000	115.000000	110.5400	112.6300	+1.313%	364,389	+41.028%
2025-04-30	110.6400	111.750000	109.4600	111.1700	-1.628%	476,318	+42.880%
2025-04-29	111.9900	113.340000	110.5200	113.0100	+0.767%	502,852	+40.554%
2025-04-28	111.2400	112.430000	110.2400	112.1500	+1.228%	620,219	+41.632%
2025-04-25	110.0900	111.350000	109.2900	110.7900	-0.530%	451,067	+43.370%
2025-04-24	107.3300	111.665000	106.8600	111.3800	+3.436%	485,013	+42.611%
2025-04-23	109.9800	112.940000	106.8200	107.6800	+0.956%	763,834	+47.511%
2025-04-22	100.6400	106.940000	100.6400	106.6600	+5.156%	843,145	+48.922%
2025-04-21	102.2000	102.902500	100.3700	101.4300	-1.054%	437,666	+56.601%
2025-04-17	101.7600	103.600000	101.5100	102.5100	+0.886%	653,988	+54.951%
2025-04-16	101.7500	103.180000	99.7150	101.6100	-1.321%	509,889	+56.323%
2025-04-15	101.2400	104.419900	101.2400	102.9700	+1.950%	503,018	+54.259%
2025-04-14	100.1400	103.610000	97.6800	101.0000	+2.424%	529,620	+57.267%
2025-04-11	101.0800	101.940000	94.9900	98.6100	+1.305%	751,069	+61.079%
2025-04-10	100.6900	101.000000	94.5200	97.3400	-6.521%	554,976	+63.181%
2025-04-09	93.9000	105.060000	92.1300	104.1300	+9.415%	1,045,081	+52.540%
2025-04-08	98.9500	101.955000	92.8800	95.1700	-0.751%	640,589	+66.901%
2025-04-07	93.0900	100.200000	91.0700	95.8900	-0.405%	737,252	+65.648%
2025-04-04	94.9300	97.190000	89.1000	96.2800	-3.633%	1,286,445	+64.977%
2025-04-03	107.8100	109.640000	99.6050	99.9100	-12.796%	740,324	+58.983%
2025-04-02	111.0900	114.725000	110.4400	114.5700	+1.876%	431,961	+38.640%
2025-04-01	110.6600	113.140000	108.8400	112.4600	0.000%	352,105	+41.241%
2025-03-31	111.0800	113.005000	109.5700	112.4600	+0.303%	455,084	+41.241%
2025-03-28	113.6900	114.950000	111.0600	112.1200	-1.528%	332,253	+41.670%
2025-03-27	115.2900	116.550000	112.9461	113.8600	-0.948%	297,451	+39.505%
2025-03-26	116.5600	118.020000	114.5800	114.9500	-0.897%	212,583	+38.182%
2025-03-25	115.3700	117.160000	114.6700	115.9900	-0.249%	348,369	+36.943%
2025-03-24	115.2500	116.550000	114.5550	116.2800	+2.494%	382,300	+36.601%
2025-03-21	113.0700	114.580000	111.7300	113.4500	-0.517%	1,570,753	+40.009%
2025-03-20	112.7200	115.570000	112.7200	114.0400	+0.123%	539,952	+39.284%
2025-03-19	111.9500	115.010000	111.7100	113.9000	+1.696%	324,861	+39.456%
2025-03-18	111.8300	113.225000	111.3300	112.0000	-0.453%	406,376	+41.821%
2025-03-17	110.7900	112.870000	109.8000	112.5100	+1.498%	524,073	+41.179%
2025-03-14	108.9300	110.980000	108.2400	110.8500	+2.867%	306,711	+43.293%
2025-03-13	110.1600	112.030000	107.5900	107.7600	-1.831%	405,138	+47.402%
2025-03-12	110.1900	111.080000	108.5300	109.7700	+1.301%	378,570	+44.703%
2025-03-11	107.9700	110.460000	106.8700	108.3600	+0.557%	409,925	+46.585%
2025-03-10	111.2600	112.290000	106.5600	107.7600	-4.519%	560,613	+47.402%
2025-03-07	112.8800	113.780000	109.5100	112.8600	-0.177%	571,424	+40.741%
2025-03-06	114.3800	115.100000	112.0000	113.0600	-2.400%	445,934	+40.492%
2025-03-05	116.0900	116.575000	113.2100	115.8400	+0.069%	376,324	+37.120%
2025-03-04	120.2100	121.630000	113.7400	115.7600	-4.982%	732,012	+37.215%
2025-03-03	124.8000	125.985000	121.1700	121.8300	-2.121%	415,543	+30.378%
2025-02-28	123.2500	124.950000	122.5700	124.4700	+1.360%	428,910	+27.613%
2025-02-27	123.6800	125.325000	122.5350	122.8000	-0.406%	363,638	+29.349%
2025-02-26	122.2300	124.850000	122.1100	123.3000	+0.407%	264,337	+28.824%
2025-02-25	124.9600	125.840000	122.0500	122.8000	-0.736%	450,113	+29.349%
2025-02-24	124.3000	125.030000	122.5900	123.7100	-0.073%	359,367	+28.397%
2025-02-21	129.5700	129.570000	123.6700	123.8000	-3.897%	285,743	+28.304%
2025-02-20	130.2200	130.920000	127.4101	128.8200	-1.514%	290,461	+23.304%
2025-02-19	130.8700	131.715000	129.9600	130.8000	-0.570%	264,667	+21.437%
2025-02-18	130.0300	133.370000	129.6100	131.5500	+1.497%	403,572	+20.745%
2025-02-14	130.0100	131.000000	128.8737	129.6100	-0.231%	458,422	+22.552%
2025-02-13	129.5100	130.990000	128.8600	129.9100	-0.062%	354,474	+22.269%
2025-02-12	130.8600	131.195000	129.5000	129.9900	-1.813%	391,796	+22.194%
2025-02-11	128.8700	132.549900	128.4650	132.3900	+2.572%	462,004	+19.979%
2025-02-10	130.6600	130.660000	128.3650	129.0700	-0.746%	395,576	+23.065%
2025-02-07	131.3400	132.030000	129.1100	130.0400	-0.877%	291,361	+22.147%
2025-02-06	130.2900	131.323300	128.8451	131.1900	+1.219%	277,289	+21.076%
2025-02-05	129.7900	129.875000	127.8200	129.6100	+0.372%	337,731	+22.552%
2025-02-04	127.2300	129.660000	126.6600	129.1300	+1.477%	295,532	+23.008%
2025-02-03	127.1700	129.550000	125.6050	127.2500	-2.722%	436,264	+24.825%
2025-01-31	131.9700	132.760000	130.6000	130.8100	-0.819%	310,818	+21.428%
2025-01-30	134.0800	134.365000	130.3050	131.8900	-0.708%	428,008	+20.434%
2025-01-29	131.8300	133.895000	131.4300	132.8300	+0.545%	530,209	+19.581%