Dark

WTFCN
Wintrust Financial Corporation Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 7.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred StocK
stock NASDAQ Preferred Stock

At Close

Oct 1, 2026 3:32:36 PM EDT

25.50USD-1.848%(-0.48)40,750

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	25.6100	25.6100	25.4900	25.5000	-1.544%	40,750	0.000%
2026-09-30	26.0200	26.0462	25.7500	25.9000	-0.385%	322,766	-1.544%
2026-09-29	26.0500	26.0991	25.9800	26.0000	-0.194%	25,190	-1.923%
2026-09-28	26.1000	26.1250	25.9800	26.0506	+0.272%	12,278	-2.114%
2026-09-25	25.9600	26.0700	25.9600	25.9800	0.000%	5,219	-1.848%
2026-09-24	26.0400	26.1099	25.9800	25.9800	-0.269%	12,329	-1.848%
2026-09-23	26.0800	26.1800	26.0400	26.0500	-0.077%	11,566	-2.111%
2026-09-22	26.1600	26.2100	26.0700	26.0700	0.000%	19,398	-2.186%
2026-09-21	26.2100	26.2100	26.0600	26.0700	+0.077%	12,463	-2.186%
2026-09-18	26.1800	26.1800	26.0500	26.0500	-0.192%	4,863	-2.111%
2026-09-17	26.0200	26.2000	25.9900	26.1000	0.000%	10,312	-2.299%
2026-09-16	26.1700	26.2300	26.0850	26.1000	-0.229%	15,848	-2.299%
2026-09-15	26.1600	26.1800	26.0300	26.1600	0.000%	25,267	-2.523%
2026-09-14	26.1150	26.2599	26.1150	26.1600	+0.384%	14,002	-2.523%
2026-09-11	26.1600	26.2294	26.0300	26.0600	-0.329%	5,765	-2.149%
2026-09-10	26.1600	26.2065	26.0700	26.1459	-0.168%	126,476	-2.470%
2026-09-09	26.1800	26.3000	26.1100	26.1900	+0.153%	208,429	-2.635%
2026-09-08	26.1200	26.1500	26.1100	26.1500	+0.153%	1,725	-2.486%
2026-09-04	26.0486	26.1799	26.0486	26.1100	-0.134%	2,692	-2.336%
2026-09-03	26.0600	26.1900	26.0600	26.1450	-0.038%	12,454	-2.467%
2026-09-02	26.1700	26.1815	26.1200	26.1550	-0.095%	5,074	-2.504%
2026-09-01	26.1239	26.1900	26.1100	26.1800	-0.038%	19,879	-2.597%
2026-08-31	26.1400	26.1900	26.0900	26.1900	+0.153%	19,353	-2.635%
2026-08-28	26.1400	26.1700	26.1400	26.1500	-0.115%	7,048	-2.486%
2026-08-27	26.1800	26.1900	26.1000	26.1800	+0.191%	15,735	-2.597%
2026-08-26	26.1301	26.2050	26.1208	26.1300	-0.381%	5,991	-2.411%
2026-08-25	26.2500	26.2600	26.1400	26.2300	+0.421%	44,205	-2.783%
2026-08-24	26.1400	26.2744	26.1200	26.1200	-0.191%	3,951	-2.374%
2026-08-21	26.2000	26.2700	26.1138	26.1700	-0.115%	13,601	-2.560%
2026-08-20	26.2500	26.2500	26.0274	26.2000	+0.191%	7,364	-2.672%
2026-08-19	25.9500	26.1800	25.9500	26.1500	+0.693%	32,823	-2.486%
2026-08-18	26.0394	26.0394	25.9500	25.9700	-0.307%	24,851	-1.810%
2026-08-17	26.1300	26.2100	25.9800	26.0500	-0.038%	78,839	-2.111%
2026-08-14	26.1200	26.2000	26.0100	26.0600	-0.495%	24,817	-2.149%
2026-08-13	26.2700	26.2700	26.1200	26.1897	-0.001%	12,146	-2.633%
2026-08-12	26.1700	26.2600	26.0400	26.1900	+0.345%	9,652	-2.635%
2026-08-11	26.1000	26.1500	26.0200	26.1000	+0.230%	11,542	-2.299%
2026-08-10	26.1500	26.2286	26.0300	26.0400	+0.115%	20,333	-2.074%
2026-08-07	26.2699	26.2699	25.9900	26.0100	+0.077%	9,608	-1.961%
2026-08-06	26.1200	26.1850	25.9900	25.9900	-0.269%	29,268	-1.885%
2026-08-05	26.2700	26.2700	26.0600	26.0600	-0.230%	47,660	-2.149%
2026-08-04	26.1950	26.2699	26.1200	26.1200	-0.400%	27,444	-2.374%
2026-08-03	26.2500	26.2600	26.2000	26.2250	+0.095%	12,693	-2.765%
2026-07-31	26.2200	26.3111	26.1750	26.2000	0.000%	38,930	-2.672%
2026-07-30	26.3000	26.3000	26.1500	26.2000	+0.115%	13,600	-2.672%
2026-07-29	26.1714	26.3193	26.1500	26.1700	-0.153%	44,274	-2.560%
2026-07-28	26.1100	26.3300	26.1000	26.2100	-0.076%	3,032	-2.709%
2026-07-27	26.0900	26.2400	26.0900	26.2300	+0.537%	33,626	-2.783%
2026-07-24	25.9700	26.1300	25.9700	26.0900	+0.385%	23,427	-2.261%
2026-07-23	26.0600	26.0600	25.9900	25.9900	-0.383%	7,454	-1.885%
2026-07-22	26.1248	26.1299	26.0900	26.0900	+0.115%	9,150	-2.261%
2026-07-21	26.0800	26.1399	26.0600	26.0600	-0.154%	6,731	-2.149%
2026-07-20	26.0301	26.1499	26.0301	26.1001	-0.114%	6,280	-2.299%
2026-07-17	25.9710	26.1500	25.9701	26.1300	+0.384%	15,664	-2.411%
2026-07-16	26.1250	26.2500	26.0101	26.0300	-0.192%	10,574	-2.036%
2026-07-15	26.2300	26.2500	26.0800	26.0800	-0.115%	10,190	-2.224%
2026-07-14	26.1300	26.1900	26.0700	26.1100	+0.019%	7,972	-2.336%
2026-07-13	26.0550	26.2100	26.0500	26.1050	-0.019%	8,090	-2.318%
2026-07-10	26.1500	26.2351	26.1100	26.1100	-0.115%	6,926	-2.336%
2026-07-09	26.1300	26.1800	26.0900	26.1400	+0.230%	23,668	-2.448%
2026-07-08	26.2000	26.2000	26.0800	26.0800	-0.572%	23,350	-2.224%
2026-07-07	26.0900	26.2500	26.0900	26.2300	+0.614%	57,518	-2.783%
2026-07-06	26.1099	26.1100	26.0400	26.0700	+0.154%	8,308	-2.186%
2026-07-02	26.0488	26.0777	26.0000	26.0300	+0.019%	8,997	-2.036%
2026-07-01	25.8500	26.0300	25.8500	26.0250	-0.630%	49,444	-2.017%
2026-06-30	26.4800	26.4800	26.1900	26.1900	-0.946%	172,725	-2.635%
2026-06-29	26.3100	26.4700	26.3100	26.4400	+0.685%	28,004	-3.555%
2026-06-26	26.0800	26.3099	26.0400	26.2600	+0.038%	19,153	-2.894%
2026-06-25	26.3100	26.3300	26.1200	26.2500	+0.191%	751,593	-2.857%
2026-06-24	26.2910	26.2910	26.2000	26.2000	+0.076%	25,017	-2.672%
2026-06-23	26.2574	26.2700	26.1800	26.1800	+0.076%	8,735	-2.597%
2026-06-22	26.4300	26.4300	26.1500	26.1600	-0.343%	33,533	-2.523%
2026-06-18	26.2500	26.2800	26.2500	26.2500	0.000%	30,619	-2.857%
2026-06-17	26.3000	26.3000	26.2500	26.2500	-0.228%	15,826	-2.857%
2026-06-16	26.3300	26.3832	26.2600	26.3100	+0.038%	13,975	-3.079%
2026-06-15	26.2800	26.3100	26.2600	26.3000	+0.248%	62,589	-3.042%
2026-06-12	26.2700	26.2789	26.1500	26.2350	-0.133%	16,713	-2.802%
2026-06-11	26.0900	26.2800	26.0900	26.2700	+0.229%	15,741	-2.931%
2026-06-10	26.2200	26.2800	26.2100	26.2100	-0.000%	9,966	-2.709%
2026-06-09	26.2450	26.2699	26.2100	26.2101	+0.000%	16,808	-2.709%
2026-06-08	26.1101	26.2800	26.1101	26.2100	-0.038%	9,140	-2.709%
2026-06-05	26.2400	26.2500	26.1500	26.2200	+0.306%	7,464	-2.746%
2026-06-04	26.2600	26.3099	26.1400	26.1400	-0.381%	22,027	-2.448%
2026-06-03	26.2300	26.2399	26.1400	26.2399	+0.229%	23,331	-2.820%
2026-06-02	26.1700	26.3050	26.1500	26.1800	-0.494%	40,285	-2.597%
2026-06-01	26.1400	26.3100	26.1300	26.3100	+0.343%	11,221	-3.079%
2026-05-29	26.2201	26.2900	26.1600	26.2200	-0.019%	462,662	-2.746%
2026-05-28	26.3750	26.4200	26.2200	26.2250	-0.361%	77,683	-2.765%
2026-05-27	26.4200	26.4500	26.3200	26.3200	-0.076%	37,111	-3.116%
2026-05-26	26.3500	26.4500	26.3400	26.3400	-0.038%	18,330	-3.189%
2026-05-22	26.5499	26.5499	26.3200	26.3500	-0.038%	40,949	-3.226%
2026-05-21	26.5200	26.5800	26.3100	26.3600	-0.340%	45,351	-3.263%
2026-05-20	26.4200	26.4800	26.3000	26.4500	+0.456%	17,279	-3.592%
2026-05-19	26.5000	26.5000	26.2300	26.3300	-0.190%	25,649	-3.152%
2026-05-18	26.4400	26.4999	26.3800	26.3800	-0.265%	6,482	-3.336%
2026-05-15	26.4500	26.4900	26.4000	26.4500	-0.019%	13,252	-3.592%
2026-05-14	26.4800	26.5300	26.4550	26.4550	+0.208%	6,861	-3.610%
2026-05-13	26.4100	26.4800	26.4000	26.4000	-0.377%	21,578	-3.409%
2026-05-12	26.5700	26.5700	26.4500	26.5000	-0.226%	228,436	-3.774%
2026-05-11	26.5000	26.5600	26.3800	26.5600	+0.420%	10,658	-3.991%
2026-05-08	26.3800	26.4731	26.3600	26.4490	-0.117%	10,676	-3.588%
2026-05-07	26.4001	26.5000	26.3600	26.4800	+0.076%	11,083	-3.701%
2026-05-06	26.3700	26.5500	26.3700	26.4600	+0.227%	11,202	-3.628%
2026-05-05	26.3700	26.4500	26.3600	26.4000	+0.148%	27,602	-3.409%
2026-05-04	26.3300	26.4900	26.3200	26.3609	-0.261%	9,259	-3.266%
2026-05-01	26.3600	26.4800	26.1600	26.4300	-0.227%	9,561	-3.519%
2026-04-30	26.3200	26.5999	26.0500	26.4900	+1.184%	49,829	-3.737%
2026-04-29	26.2700	26.3815	26.0500	26.1800	-0.645%	8,164	-2.597%
2026-04-28	26.3000	26.4000	26.3000	26.3500	-0.144%	9,680	-3.226%
2026-04-27	26.4000	26.4100	26.3400	26.3880	+0.144%	3,691	-3.365%
2026-04-24	26.3100	26.3900	26.3000	26.3500	-0.038%	4,737	-3.226%
2026-04-23	26.2900	26.3900	26.2900	26.3600	+0.228%	6,830	-3.263%
2026-04-22	26.1500	26.3000	26.1500	26.3000	+0.382%	5,459	-3.042%
2026-04-21	26.1100	26.2347	26.0516	26.2000	+0.383%	10,063	-2.672%
2026-04-20	26.2000	26.2000	26.0600	26.1000	-0.038%	11,304	-2.299%
2026-04-17	26.1200	26.3199	26.1100	26.1100	-0.038%	14,167	-2.336%
2026-04-16	26.2800	26.3000	26.1100	26.1200	-0.115%	23,206	-2.374%
2026-04-15	26.1200	26.2700	26.0000	26.1500	+0.230%	15,534	-2.486%
2026-04-14	26.0200	26.0900	25.9900	26.0900	+0.617%	45,446	-2.261%
2026-04-13	25.9200	26.0300	25.8700	25.9300	-0.173%	13,828	-1.658%
2026-04-10	26.0000	26.0100	25.9000	25.9750	-0.096%	7,032	-1.829%
2026-04-09	26.0200	26.0200	25.8450	26.0000	+0.154%	12,758	-1.923%
2026-04-08	26.0500	26.0500	25.9484	25.9600	+0.698%	9,050	-1.772%
2026-04-07	25.7800	25.8100	25.7000	25.7800	-0.116%	14,385	-1.086%
2026-04-06	25.7500	25.8700	25.7100	25.8100	+0.233%	42,012	-1.201%
2026-04-02	25.5800	25.7500	25.5800	25.7500	+0.586%	15,507	-0.971%
2026-04-01	25.5500	25.7300	25.5000	25.6000	-0.660%	55,757	-0.391%
2026-03-31	25.9000	26.1200	25.7600	25.7700	-0.309%	157,481	-1.048%
2026-03-30	26.1000	26.1000	25.8500	25.8500	-0.116%	11,366	-1.354%
2026-03-27	26.1500	26.1500	25.8700	25.8800	-0.500%	15,348	-1.468%
2026-03-26	26.1069	26.2500	26.0100	26.0100	-0.914%	15,064	-1.961%
2026-03-25	26.1800	26.2797	26.1600	26.2500	+0.267%	7,485	-2.857%
2026-03-24	26.1400	26.3500	26.0500	26.1800	-0.229%	16,817	-2.597%
2026-03-23	26.1400	26.4100	26.1400	26.2400	+1.824%	46,145	-2.820%
2026-03-20	26.3500	26.4500	25.7700	25.7700	-2.164%	20,421	-1.048%
2026-03-19	26.3100	26.3769	26.2500	26.3400	-0.123%	12,616	-3.189%
2026-03-18	26.4500	26.5000	26.3200	26.3724	-0.105%	9,730	-3.308%
2026-03-17	26.4950	26.5582	26.3300	26.4000	+0.228%	19,440	-3.409%
2026-03-16	26.5000	26.5000	26.3300	26.3400	-0.114%	7,381	-3.189%
2026-03-13	26.4500	26.4899	26.3700	26.3700	-0.189%	10,535	-3.299%
2026-03-12	26.4100	26.5112	26.4000	26.4200	+0.038%	7,407	-3.482%
2026-03-11	26.6500	26.6500	26.4000	26.4100	-0.264%	21,064	-3.446%
2026-03-10	26.5000	26.5700	26.4629	26.4800	+0.038%	10,285	-3.701%
2026-03-09	26.4000	26.5699	26.4000	26.4700	-0.038%	29,522	-3.665%
2026-03-06	26.5150	26.6300	26.4500	26.4800	-0.376%	6,676	-3.701%
2026-03-05	26.6900	26.6900	26.5550	26.5800	-0.412%	8,711	-4.063%
2026-03-04	26.5500	26.6900	26.5500	26.6900	0.000%	60,870	-4.459%
2026-03-03	26.5500	26.7000	26.4300	26.6900	+0.301%	101,290	-4.459%
2026-03-02	26.4200	26.7099	26.4200	26.6100	-0.337%	44,880	-4.171%
2026-02-27	26.6000	26.7000	26.4000	26.7000	+0.301%	86,491	-4.494%
2026-02-26	26.6000	26.6800	26.5000	26.6200	-0.038%	32,410	-4.207%
2026-02-25	26.6300	26.6570	26.5900	26.6300	+0.301%	33,851	-4.243%
2026-02-24	26.5600	26.6100	26.5500	26.5500	+0.075%	43,614	-3.955%
2026-02-23	26.6800	26.6800	26.5200	26.5300	-0.301%	24,404	-3.882%
2026-02-20	26.6144	26.6800	26.5500	26.6100	+0.226%	19,794	-4.171%
2026-02-19	26.6200	26.6200	26.5000	26.5500	+0.151%	5,866	-3.955%
2026-02-18	26.5000	26.6300	26.5000	26.5100	-0.038%	12,431	-3.810%
2026-02-17	26.4950	26.5900	26.4000	26.5200	+0.531%	22,994	-3.846%
2026-02-13	26.4000	26.4700	26.3800	26.3800	-0.076%	8,856	-3.336%
2026-02-12	26.5200	26.5500	26.4000	26.4000	-0.189%	7,580	-3.409%
2026-02-11	26.5100	26.5100	26.4200	26.4500	+0.057%	5,983	-3.592%
2026-02-10	26.5100	26.5400	26.4350	26.4350	-0.245%	13,925	-3.537%
2026-02-09	26.4400	26.5200	26.4400	26.5000	+0.227%	112,012	-3.774%
2026-02-06	26.4100	26.5200	26.4100	26.4400	-0.302%	13,998	-3.555%
2026-02-05	26.4700	26.5400	26.4101	26.5200	+0.455%	30,743	-3.846%
2026-02-04	26.5999	26.5999	26.4000	26.4000	-0.038%	5,836	-3.409%
2026-02-03	26.5800	26.5800	26.4100	26.4100	-0.189%	12,394	-3.446%
2026-02-02	26.5000	26.6199	26.4300	26.4600	-0.414%	25,757	-3.628%
2026-01-30	26.4400	26.6200	26.4100	26.5700	+0.492%	31,529	-4.027%
2026-01-29	26.4500	26.4900	26.4200	26.4400	0.000%	9,539	-3.555%
2026-01-28	26.4900	26.5421	26.4001	26.4400	+0.152%	6,875	-3.555%
2026-01-27	26.3601	26.4699	26.3601	26.4000	-0.038%	9,677	-3.409%
2026-01-26	26.3600	26.4850	26.3501	26.4100	+0.152%	19,286	-3.446%
2026-01-23	26.4700	26.5800	26.3100	26.3700	-0.734%	29,653	-3.299%
2026-01-22	26.5300	26.5900	26.4350	26.5650	+0.132%	17,194	-4.009%
2026-01-21	26.3000	26.5600	26.3000	26.5300	+1.105%	13,940	-3.882%
2026-01-20	26.2500	26.2850	26.2000	26.2400	-0.076%	21,172	-2.820%
2026-01-16	26.2960	26.3499	26.2600	26.2600	-0.152%	16,512	-2.894%
2026-01-15	26.3400	26.3850	26.2900	26.3000	+0.152%	33,949	-3.042%
2026-01-14	26.4000	26.4099	26.2600	26.2600	0.000%	26,297	-2.894%
2026-01-13	26.3200	26.4299	26.2400	26.2600	-0.342%	32,305	-2.894%
2026-01-12	26.3100	26.3750	26.3100	26.3500	+0.038%	9,211	-3.226%
2026-01-09	26.4199	26.4200	26.3100	26.3400	-0.038%	16,234	-3.189%
2026-01-08	26.3512	26.4500	26.3500	26.3500	-0.378%	7,496	-3.226%
2026-01-07	26.4600	26.4600	26.3530	26.4500	+0.076%	10,866	-3.592%
2026-01-06	26.3250	26.4400	26.3100	26.4300	+0.342%	22,047	-3.519%
2026-01-05	26.1500	26.3663	26.1500	26.3400	+0.765%	24,946	-3.189%
2026-01-02	26.0400	26.1550	25.9000	26.1400	+0.966%	24,663	-2.448%
2025-12-31	26.0500	26.1768	25.8900	25.8900	-2.117%	110,772	-1.506%
2025-12-30	26.4500	26.5300	26.4400	26.4500	0.000%	23,731	-3.592%
2025-12-29	26.5000	26.5000	26.3400	26.4500	+0.038%	6,748	-3.592%
2025-12-26	26.4850	26.5499	26.4200	26.4400	-0.226%	5,666	-3.555%
2025-12-24	26.4850	26.5200	26.4300	26.5000	+0.076%	9,898	-3.774%
2025-12-23	26.5100	26.5500	26.4700	26.4800	-0.147%	9,601	-3.701%
2025-12-22	26.4828	26.5800	26.4700	26.5190	+0.072%	31,203	-3.843%
2025-12-19	26.5800	26.5800	26.4771	26.5000	-0.075%	11,012	-3.774%
2025-12-18	26.4600	26.5200	26.4000	26.5200	+0.075%	39,993	-3.846%
2025-12-17	26.5200	26.5600	26.4600	26.5000	-0.075%	419,035	-3.774%
2025-12-16	26.5700	26.5799	26.4800	26.5200	-0.038%	9,871	-3.846%
2025-12-15	26.5300	26.5800	26.4700	26.5300	+0.259%	18,998	-3.882%
2025-12-12	26.3000	26.4614	26.3000	26.4614	-0.070%	6,554	-3.633%
2025-12-11	26.4800	26.4900	26.3600	26.4800	+0.227%	9,132	-3.701%
2025-12-10	26.3692	26.4500	26.3100	26.4200	+0.266%	13,373	-3.482%
2025-12-09	26.3800	26.3800	26.3001	26.3500	+0.190%	18,914	-3.226%
2025-12-08	26.3350	26.3800	26.3000	26.3000	-0.265%	6,510	-3.042%
2025-12-05	26.3500	26.3700	26.2900	26.3700	+0.266%	15,262	-3.299%
2025-12-04	26.3500	26.3500	26.2900	26.3000	+0.114%	12,501	-3.042%
2025-12-03	26.3500	26.3700	26.2600	26.2700	-0.266%	18,623	-2.931%
2025-12-02	26.3500	26.3550	26.3001	26.3400	-0.114%	19,328	-3.189%
2025-12-01	26.3799	26.3800	26.3522	26.3700	+0.419%	16,446	-3.299%
2025-11-28	26.2757	26.3300	26.2600	26.2600	-0.114%	12,652	-2.894%
2025-11-26	26.3500	26.3800	26.2500	26.2900	+0.267%	17,309	-3.005%
2025-11-25	26.3400	26.3400	26.2000	26.2200	-0.323%	22,616	-2.746%
2025-11-24	26.2800	26.3450	26.2600	26.3050	+0.171%	10,573	-3.060%
2025-11-21	26.1600	26.3540	26.1600	26.2600	+0.191%	15,579	-2.894%
2025-11-20	26.2200	26.3000	26.2100	26.2100	-0.152%	14,736	-2.709%
2025-11-19	26.2600	26.2700	26.2300	26.2500	-0.038%	24,797	-2.857%
2025-11-18	26.2300	26.2700	26.2001	26.2600	+0.191%	38,796	-2.894%
2025-11-17	26.2950	26.3360	26.2100	26.2100	0.000%	15,329	-2.709%
2025-11-14	26.2800	26.3000	26.2000	26.2100	0.000%	10,921	-2.709%
2025-11-13	26.3600	26.3600	26.2100	26.2100	-0.380%	10,586	-2.709%
2025-11-12	26.2800	26.3250	26.2300	26.3100	+0.305%	27,187	-3.079%
2025-11-11	26.1800	26.3000	26.1600	26.2300	-0.114%	22,291	-2.783%
2025-11-10	26.2900	26.3000	26.2200	26.2600	+0.038%	20,234	-2.894%
2025-11-07	26.2600	26.3500	26.2500	26.2500	-0.152%	8,115	-2.857%
2025-11-06	26.2700	26.3485	26.2500	26.2900	+0.076%	11,762	-3.005%
2025-11-05	26.2500	26.3500	26.2500	26.2700	+0.152%	8,118	-2.931%
2025-11-04	26.2900	26.2900	26.1610	26.2300	0.000%	14,891	-2.783%
2025-11-03	26.3200	26.3200	26.2200	26.2300	-0.076%	11,317	-2.783%
2025-10-31	26.3300	26.3600	26.2300	26.2500	0.000%	82,462	-2.857%
2025-10-30	26.3300	26.3300	26.2200	26.2500	-0.095%	33,299	-2.857%
2025-10-29	26.3100	26.3100	26.2300	26.2750	+0.095%	18,987	-2.950%
2025-10-28	26.2500	26.3000	26.2100	26.2500	+0.038%	13,344	-2.857%
2025-10-27	26.2900	26.2900	26.2000	26.2400	+0.114%	38,060	-2.820%
2025-10-24	26.3000	26.3500	26.1700	26.2100	-0.082%	41,748	-2.709%
2025-10-23	26.2600	26.3000	26.1901	26.2316	+0.027%	23,135	-2.789%
2025-10-22	26.3000	26.3000	26.1600	26.2244	-0.107%	24,995	-2.762%
2025-10-21	26.2800	26.3165	26.2100	26.2525	-0.029%	39,057	-2.866%
2025-10-20	26.3400	26.3500	26.2500	26.2600	+0.038%	91,518	-2.894%
2025-10-17	26.3200	26.3900	26.2500	26.2500	-0.229%	22,870	-2.857%
2025-10-16	26.4000	26.5000	26.2500	26.3103	-0.453%	27,255	-3.080%
2025-10-15	26.4400	26.4500	26.3750	26.4300	+0.221%	47,444	-3.519%
2025-10-14	26.3800	26.4381	26.2600	26.3716	+0.158%	53,499	-3.305%
2025-10-13	26.4300	26.4799	26.3300	26.3300	-0.190%	10,276	-3.152%
2025-10-10	26.5500	26.5500	26.3200	26.3800	-0.227%	12,666	-3.336%
2025-10-09	26.5500	26.5500	26.4300	26.4400	-0.076%	39,970	-3.555%
2025-10-08	26.5499	26.5500	26.3940	26.4600	+0.114%	25,097	-3.628%
2025-10-07	26.4050	26.4800	26.3201	26.4300	+0.057%	44,884	-3.519%
2025-10-06	26.4300	26.4500	26.4045	26.4150	-0.057%	36,770	-3.464%
2025-10-03	26.4700	26.4800	26.4000	26.4300	+0.095%	27,633	-3.519%
2025-10-02	26.3800	26.4800	26.3800	26.4050	-0.095%	30,368	-3.427%
2025-10-01	26.4300	26.4700	26.2100	26.4300	-2.688%	64,179	-3.519%
2025-09-30	27.1800	27.3000	27.0900	27.1600	-0.257%	928,110	-6.112%
2025-09-29	27.0300	27.3100	27.0300	27.2300	+0.703%	68,362	-6.353%
2025-09-26	27.0300	27.1000	27.0200	27.0400	+0.037%	40,689	-5.695%
2025-09-25	27.1500	27.1999	27.0000	27.0300	-0.332%	37,890	-5.660%
2025-09-24	27.1150	27.2000	27.1132	27.1200	-0.441%	29,552	-5.973%
2025-09-23	27.2100	27.2700	27.1200	27.2400	+0.442%	42,958	-6.388%
2025-09-22	27.0400	27.1400	27.0400	27.1200	+0.333%	45,713	-5.973%
2025-09-19	27.0890	27.1350	27.0100	27.0300	+0.111%	25,876	-5.660%
2025-09-18	27.0800	27.0800	26.9300	27.0000	-0.111%	19,017	-5.556%
2025-09-17	27.1000	27.1000	26.9405	27.0300	-0.148%	32,934	-5.660%
2025-09-16	27.0600	27.1950	27.0000	27.0700	+0.148%	68,827	-5.800%
2025-09-15	27.0300	27.0500	26.9172	27.0300	-0.037%	17,774	-5.660%
2025-09-12	27.1300	27.1400	27.0100	27.0400	+0.111%	18,342	-5.695%
2025-09-11	27.1350	27.1350	26.9212	27.0100	-0.148%	35,137	-5.591%
2025-09-10	27.0000	27.1150	26.9250	27.0500	0.000%	24,172	-5.730%
2025-09-09	27.0250	27.1300	26.9544	27.0500	+0.037%	40,580	-5.730%
2025-09-08	26.7500	27.0500	26.7500	27.0400	+1.122%	19,702	-5.695%
2025-09-05	26.7400	26.7525	26.5400	26.7400	+0.075%	36,215	-4.637%
2025-09-04	26.6300	26.7500	26.6300	26.7200	+0.338%	30,450	-4.566%
2025-09-03	26.5599	26.6800	26.5599	26.6300	+0.226%	19,582	-4.243%
2025-09-02	26.3400	26.6400	26.3400	26.5700	+0.606%	51,186	-4.027%
2025-08-29	26.5500	26.6400	26.3800	26.4100	-0.340%	80,898	-3.446%
2025-08-28	26.6100	26.6500	26.5000	26.5000	-0.376%	14,889	-3.774%
2025-08-27	26.5600	26.6299	26.4000	26.6000	0.000%	30,606	-4.135%
2025-08-26	26.5900	26.6300	26.5500	26.6000	-0.038%	16,577	-4.135%
2025-08-25	26.5796	26.6400	26.4801	26.6100	+0.075%	24,072	-4.171%
2025-08-22	26.6200	26.6900	26.5000	26.5900	+0.529%	19,475	-4.099%
2025-08-21	26.4600	26.6799	26.4500	26.4500	-0.601%	38,417	-3.592%
2025-08-20	26.6300	26.6800	26.4900	26.6100	+0.075%	19,098	-4.171%
2025-08-19	26.5900	26.6700	26.5550	26.5900	0.000%	19,748	-4.099%
2025-08-18	26.4800	26.6000	26.4800	26.5900	+0.113%	18,882	-4.099%
2025-08-15	26.4801	26.5700	26.4801	26.5600	+0.302%	21,057	-3.991%
2025-08-14	26.4900	26.4900	26.4300	26.4800	+0.113%	18,449	-3.701%
2025-08-13	26.3600	26.4800	26.3600	26.4500	+0.303%	20,522	-3.592%
2025-08-12	26.2950	26.4200	26.2950	26.3700	+0.457%	15,066	-3.299%
2025-08-11	26.2600	26.3900	26.2400	26.2500	-0.076%	45,841	-2.857%
2025-08-08	26.2000	26.2800	26.1835	26.2700	+0.382%	17,680	-2.931%
2025-08-07	26.2000	26.3000	26.1400	26.1700	+0.153%	35,338	-2.560%
2025-08-06	26.1700	26.2199	26.1200	26.1300	-0.038%	19,722	-2.411%
2025-08-05	26.2700	26.3399	26.1300	26.1400	-0.381%	48,074	-2.448%
2025-08-04	26.3100	26.3100	26.2100	26.2400	+0.076%	30,170	-2.820%
2025-08-01	26.2200	26.2699	26.1700	26.2200	+0.076%	25,665	-2.746%
2025-07-31	26.3300	26.3600	26.1400	26.2000	-0.418%	110,632	-2.672%
2025-07-30	26.3250	26.3900	26.2700	26.3100	-0.038%	30,571	-3.079%
2025-07-29	26.3080	26.3600	26.2900	26.3200	+0.057%	17,754	-3.116%
2025-07-28	26.3650	26.4000	26.2600	26.3050	-0.133%	29,670	-3.060%
2025-07-25	26.1500	26.4000	26.1500	26.3400	+0.669%	29,340	-3.189%
2025-07-24	26.2751	26.2751	26.1200	26.1650	-0.362%	41,782	-2.542%
2025-07-23	26.2600	26.3700	26.2600	26.2600	0.000%	43,776	-2.894%
2025-07-22	26.2000	26.3700	26.0500	26.2600	+0.191%	48,881	-2.894%
2025-07-21	26.1100	26.3750	26.1000	26.2100	+0.421%	64,935	-2.709%
2025-07-18	26.4900	26.5000	26.0700	26.1000	-1.472%	96,035	-2.299%
2025-07-17	26.3960	26.5200	26.3885	26.4900	+0.646%	67,792	-3.737%
2025-07-16	26.1900	26.4600	26.1900	26.3200	+0.573%	459,392	-3.116%
2025-07-15	26.1899	26.2500	26.1000	26.1700	+0.191%	131,242	-2.560%
2025-07-14	26.0300	26.1700	26.0100	26.1200	+0.423%	95,989	-2.374%
2025-07-11	25.9500	26.0600	25.9000	26.0100	+0.309%	51,373	-1.961%
2025-07-10	25.9280	25.9900	25.8800	25.9300	+0.154%	68,752	-1.658%
2025-07-09	25.8100	25.9600	25.8100	25.8900	+0.077%	53,654	-1.506%
2025-07-08	25.8800	25.9100	25.8100	25.8700	+0.155%	54,977	-1.430%
2025-07-07	25.9800	25.9900	25.7800	25.8300	-0.077%	30,314	-1.278%
2025-07-03	25.9796	25.9900	25.8500	25.8500	+0.039%	27,338	-1.354%
2025-07-02	25.8800	25.9800	25.7800	25.8400	+0.311%	45,824	-1.316%
2025-07-01	25.6700	25.8200	25.6500	25.7600	+0.625%	39,972	-1.009%
2025-06-30	25.8700	25.9800	25.5500	25.6000	-0.967%	246,829	-0.391%
2025-06-27	25.9600	26.0300	25.8500	25.8500	-0.328%	55,770	-1.354%
2025-06-26	25.8300	26.0081	25.8300	25.9350	+0.290%	22,471	-1.677%
2025-06-25	25.9500	26.0300	25.8600	25.8600	-0.039%	65,283	-1.392%
2025-06-24	25.8841	26.0900	25.8300	25.8700	0.000%	58,708	-1.430%
2025-06-23	25.7400	25.9800	25.7050	25.8700	+0.349%	73,814	-1.430%
2025-06-20	25.6900	25.7900	25.6600	25.7800	+0.703%	33,017	-1.086%
2025-06-18	25.6600	25.6900	25.5600	25.6000	+0.196%	89,295	-0.391%
2025-06-17	25.5900	25.6100	25.5300	25.5499	-0.000%	83,954	-0.195%
2025-06-16	25.5200	25.5800	25.3500	25.5500	+0.511%	86,853	-0.196%
2025-06-13	25.4000	25.4799	25.3500	25.4200	+0.039%	55,207	+0.315%
2025-06-12	25.5400	25.5900	25.3500	25.4100	-0.470%	138,911	+0.354%
2025-06-11	25.6000	25.6800	25.5200	25.5300	-0.293%	70,758	-0.118%
2025-06-10	25.5750	25.6900	25.5675	25.6050	+0.215%	104,733	-0.410%
2025-06-09	25.5800	25.5800	25.5000	25.5500	-0.117%	160,311	-0.196%
2025-06-06	25.6411	25.6900	25.5300	25.5800	-0.117%	72,571	-0.313%
2025-06-05	25.6500	25.6500	25.5900	25.6100	+0.039%	47,812	-0.430%
2025-06-04	25.5572	25.6250	25.5100	25.6000	+0.313%	207,897	-0.391%
2025-06-03	25.4500	25.5400	25.4500	25.5200	+0.275%	129,449	-0.078%
2025-06-02	25.4500	25.5410	25.3700	25.4500	-0.391%	108,422	+0.196%
2025-05-30	25.5000	25.6200	25.4600	25.5500	+0.235%	2,814,075	-0.196%
2025-05-29	25.5400	25.6192	25.4800	25.4900	+0.079%	194,754	+0.039%
2025-05-28	25.4800	25.5250	25.4100	25.4700	0.000%	316,694	+0.118%
2025-05-27	25.5500	25.5500	25.4500	25.4700	+0.276%	352,378	+0.118%
2025-05-23	25.5000	25.5000	25.3500	25.4000	0.000%	617,579	+0.394%
2025-05-22	25.2300	25.4500	25.2300	25.4000	0.000%	289,752	+0.394%