Dark

WBS
Webster Financial Corporation Waterbury
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

78.99USD-0.038%(-0.03)10,391,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

78.90USD-0.152%(-0.12)243

After-hours

Aug 14, 2026 4:10:30 PM EDT

79.00USD+0.013%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	78.8700	79.2400	78.6650	79.0000	-0.025%	10,391,382	0.000%
2026-08-13	79.3500	79.4000	78.8900	79.0200	-0.063%	4,794,442	-0.025%
2026-08-12	78.9700	79.1800	78.9150	79.0700	+0.406%	3,298,783	-0.089%
2026-08-11	78.9200	79.1200	78.7500	78.7500	+0.064%	5,151,392	+0.317%
2026-08-10	78.5000	79.0900	78.5000	78.7000	-0.418%	5,223,301	+0.381%
2026-08-07	79.2800	79.5500	78.9300	79.0300	+0.317%	6,212,494	-0.038%
2026-08-06	79.7400	79.7400	78.7800	78.7800	-0.430%	6,448,755	+0.279%
2026-08-05	78.7500	79.2300	78.7500	79.1200	+1.501%	9,681,891	-0.152%
2026-08-04	78.0800	78.2850	77.9100	77.9500	+0.039%	3,943,234	+1.347%
2026-08-03	77.3300	77.9550	77.3050	77.9200	+0.907%	4,047,450	+1.386%
2026-07-31	77.5000	77.5000	76.9350	77.2200	-0.103%	4,479,740	+2.305%
2026-07-30	77.0000	77.3150	76.8400	77.3000	+1.912%	3,866,147	+2.199%
2026-07-29	76.7700	76.7800	75.7510	75.8500	-1.609%	3,285,670	+4.153%
2026-07-28	76.6100	77.1100	76.5800	77.0900	+0.182%	2,163,480	+2.478%
2026-07-27	76.6900	77.1780	76.6100	76.9500	+1.157%	6,762,779	+2.664%
2026-07-24	75.8300	76.3200	75.8300	76.0700	+0.808%	4,014,725	+3.852%
2026-07-23	75.8500	75.8800	75.3350	75.4600	-1.527%	2,661,727	+4.691%
2026-07-22	76.9000	77.0200	76.5350	76.6300	+0.736%	8,644,289	+3.093%
2026-07-21	75.8800	76.2700	75.5400	76.0700	+0.956%	2,803,891	+3.852%
2026-07-20	75.9800	76.0400	75.3400	75.3500	-0.868%	2,392,315	+4.844%
2026-07-17	75.8800	76.0100	75.5100	76.0100	-0.328%	4,232,208	+3.934%
2026-07-16	76.0600	76.4800	76.0000	76.2600	-0.418%	6,659,096	+3.593%
2026-07-15	76.3800	76.6250	76.1500	76.5800	+0.604%	5,614,834	+3.160%
2026-07-14	76.6900	76.6900	75.9400	76.1200	-0.131%	2,351,744	+3.783%
2026-07-13	76.6100	76.6100	75.9500	76.2200	-0.379%	2,007,430	+3.647%
2026-07-10	76.6300	76.7400	76.2800	76.5100	+0.262%	3,002,876	+3.254%
2026-07-09	76.0400	76.4000	76.0000	76.3100	+1.140%	3,269,046	+3.525%
2026-07-08	76.1400	76.1700	75.0700	75.4500	-2.127%	5,978,365	+4.705%
2026-07-07	77.6900	77.6900	77.0050	77.0900	-0.657%	2,469,519	+2.478%
2026-07-06	77.1950	77.6100	76.9100	77.6000	+1.147%	3,226,973	+1.804%
2026-07-02	77.0700	77.3300	76.4800	76.7200	+0.117%	3,442,673	+2.972%
2026-07-01	76.3200	76.7700	75.9400	76.6300	+0.275%	4,476,462	+3.093%
2026-06-30	75.9900	76.4400	75.7400	76.4200	+0.526%	2,038,480	+3.376%
2026-06-29	75.5800	76.0200	75.5792	76.0200	+0.556%	2,547,700	+3.920%
2026-06-26	75.6000	75.7400	75.2900	75.6000	+0.106%	3,708,306	+4.497%
2026-06-25	75.5400	75.7900	75.3600	75.5200	+0.146%	2,717,444	+4.608%
2026-06-24	75.9800	75.9800	75.3250	75.4100	-0.646%	2,081,924	+4.761%
2026-06-23	75.9600	75.9800	75.4700	75.9000	-0.302%	4,428,647	+4.084%
2026-06-22	75.8400	76.1300	75.7050	76.1300	+0.674%	2,603,371	+3.770%
2026-06-18	75.5900	75.8800	75.5300	75.6200	+0.813%	3,728,215	+4.470%
2026-06-17	75.5000	76.1000	75.0100	75.0100	+0.254%	6,825,170	+5.319%
2026-06-16	75.0000	75.0650	74.7800	74.8200	+0.592%	3,413,737	+5.587%
2026-06-15	74.2600	74.7852	74.2300	74.3800	+0.636%	3,089,054	+6.211%
2026-06-12	73.5000	73.9100	73.0300	73.9100	+0.970%	4,075,618	+6.887%
2026-06-11	72.3200	73.2000	71.9500	73.2000	+1.907%	5,907,408	+7.923%
2026-06-10	72.5700	72.6500	71.8050	71.8300	-1.088%	5,850,566	+9.982%
2026-06-09	72.9300	72.9950	71.9900	72.6200	+0.373%	4,248,870	+8.785%
2026-06-08	72.5600	72.7900	72.2200	72.3500	+0.111%	2,630,864	+9.191%
2026-06-05	73.0000	73.0800	72.2050	72.2700	-0.864%	2,460,620	+9.312%
2026-06-04	72.9600	73.0150	72.7000	72.9000	+1.054%	2,349,526	+8.368%
2026-06-03	72.4500	72.6800	72.1250	72.1400	-0.647%	2,893,344	+9.509%
2026-06-02	72.7400	72.8600	72.3800	72.6100	+0.318%	3,587,203	+8.800%
2026-06-01	72.2800	72.4950	71.9550	72.3800	-0.468%	4,199,890	+9.146%
2026-05-29	72.7300	72.9950	72.5550	72.7200	+0.096%	2,279,956	+8.636%
2026-05-28	72.8400	72.8400	72.3550	72.6500	-0.452%	2,394,092	+8.741%
2026-05-27	72.9600	73.3400	72.8150	72.9800	+0.316%	4,125,804	+8.249%
2026-05-26	73.0250	73.0250	72.3800	72.7500	+1.323%	3,812,735	+8.591%
2026-05-22	72.4600	72.5900	71.7900	71.8000	-1.075%	5,440,764	+10.028%
2026-05-21	72.7500	73.0000	72.2600	72.5800	-0.711%	8,917,497	+8.845%
2026-05-20	71.8800	73.1900	71.7700	73.1000	+1.938%	2,954,259	+8.071%
2026-05-19	71.5200	71.8300	71.3650	71.7100	0.000%	2,372,084	+10.166%
2026-05-18	71.5500	71.9000	71.3150	71.7100	+0.773%	3,171,556	+10.166%
2026-05-15	71.5600	71.6600	71.1600	71.1600	-0.670%	3,748,389	+11.017%
2026-05-14	72.0200	72.1100	71.5900	71.6400	-0.042%	1,173,684	+10.274%
2026-05-13	71.7600	71.9300	71.4950	71.6700	-0.431%	2,729,207	+10.227%
2026-05-12	72.1400	72.1400	71.5500	71.9800	-0.236%	2,384,612	+9.753%
2026-05-11	72.5700	72.6400	72.1100	72.1500	-1.042%	1,659,968	+9.494%
2026-05-08	72.9300	73.0600	72.6200	72.9100	+0.303%	1,856,571	+8.353%
2026-05-07	73.2000	73.5200	72.5800	72.6900	-0.886%	1,482,617	+8.681%
2026-05-06	72.9200	73.4750	72.9200	73.3400	+1.635%	1,845,839	+7.717%
2026-05-05	71.6200	72.1800	71.5800	72.1600	+1.291%	2,583,289	+9.479%
2026-05-04	71.8900	71.9000	71.1550	71.2400	-1.357%	3,225,898	+10.893%
2026-05-01	72.5900	72.6200	72.0300	72.2200	-0.193%	2,042,107	+9.388%
2026-04-30	71.6400	72.5800	71.6400	72.3600	+0.654%	4,148,104	+9.176%
2026-04-29	72.4000	72.5450	71.8700	71.8900	-0.153%	3,890,246	+9.890%
2026-04-28	72.6050	72.6200	71.9900	72.0000	+0.223%	2,740,807	+9.722%
2026-04-27	71.9900	72.1800	71.8400	71.8400	+0.042%	2,734,879	+9.967%
2026-04-24	71.6100	71.9950	71.4400	71.8100	+0.112%	3,418,380	+10.013%
2026-04-23	72.2100	72.2100	71.2800	71.7300	-0.596%	2,057,722	+10.135%
2026-04-22	72.7700	72.7700	72.1000	72.1600	-0.097%	1,909,398	+9.479%
2026-04-21	73.1500	73.2500	72.1600	72.2300	-1.123%	3,465,015	+9.373%
2026-04-20	72.8200	73.2500	72.8150	73.0500	-0.436%	1,863,503	+8.145%
2026-04-17	72.4600	73.8900	72.4600	73.3700	+1.677%	2,005,619	+7.673%
2026-04-16	72.4000	72.6200	72.0300	72.1600	-0.496%	1,865,484	+9.479%
2026-04-15	72.7700	72.8000	72.3950	72.5200	-0.110%	2,342,635	+8.935%
2026-04-14	72.1000	72.6950	72.0200	72.6000	+0.749%	3,714,647	+8.815%
2026-04-13	71.4900	72.0650	71.3400	72.0600	+0.390%	2,565,896	+9.631%
2026-04-10	72.0200	72.1200	71.7100	71.7800	+0.126%	1,917,375	+10.059%
2026-04-09	71.3700	71.8200	71.1600	71.6900	+0.070%	4,064,755	+10.197%
2026-04-08	71.9200	71.9900	71.2850	71.6400	+2.680%	2,882,300	+10.274%
2026-04-07	69.9000	69.9700	69.3400	69.7700	-0.641%	3,335,935	+13.229%
2026-04-06	69.7600	70.2650	69.1250	70.2200	+0.616%	3,229,258	+12.504%
2026-04-02	69.1900	69.8400	68.9900	69.7900	-0.655%	2,030,777	+13.197%
2026-04-01	69.8700	70.6400	69.7850	70.2500	+1.196%	4,422,138	+12.456%
2026-03-31	68.9500	69.4800	68.2400	69.4200	+2.208%	3,206,289	+13.800%
2026-03-30	68.5000	68.5500	67.8500	67.9200	-0.220%	5,231,425	+16.313%
2026-03-27	68.2500	68.7100	68.0300	68.0700	-0.555%	2,927,343	+16.057%
2026-03-26	68.9100	69.2000	68.4400	68.4500	-1.440%	2,837,904	+15.413%
2026-03-25	69.4300	69.6700	69.0700	69.4500	+1.136%	2,502,126	+13.751%
2026-03-24	68.6100	69.2350	68.3200	68.6700	-0.966%	3,650,343	+15.043%
2026-03-23	68.9100	69.8800	68.9100	69.3400	+2.271%	2,574,883	+13.931%
2026-03-20	68.6000	68.7200	67.5750	67.8000	-1.367%	5,205,548	+16.519%
2026-03-19	68.1600	68.8400	67.8600	68.7400	+0.058%	2,912,428	+14.926%
2026-03-18	68.4900	68.9400	68.3600	68.7000	+0.307%	2,927,903	+14.993%
2026-03-17	68.6100	68.6700	68.2200	68.4900	+0.750%	2,533,052	+15.345%
2026-03-16	67.8900	68.4400	67.8400	67.9800	+1.086%	3,562,982	+16.211%
2026-03-13	68.2800	68.4800	67.1800	67.2500	-0.957%	5,083,521	+17.472%
2026-03-12	67.8700	68.3800	67.6200	67.9000	-1.265%	4,545,048	+16.348%
2026-03-11	68.6800	68.9300	68.2900	68.7700	-0.449%	5,543,162	+14.876%
2026-03-10	68.7600	69.9900	68.7100	69.0800	+0.685%	7,007,829	+14.360%
2026-03-09	67.9500	68.9600	67.2000	68.6100	+0.161%	8,534,137	+15.144%
2026-03-06	67.7900	68.8200	67.0600	68.5000	-0.840%	6,758,525	+15.328%
2026-03-05	69.4600	69.8200	68.7200	69.0800	-1.455%	6,688,983	+14.360%
2026-03-04	69.2600	70.4400	69.2600	70.1000	+1.934%	9,179,105	+12.696%
2026-03-03	69.5300	70.0100	68.6617	68.7700	-3.683%	12,116,756	+14.876%
2026-03-02	71.2000	71.8100	70.9600	71.4000	-1.012%	5,222,475	+10.644%
2026-02-27	72.7800	73.1200	71.8500	72.1300	-1.569%	9,817,347	+9.524%
2026-02-26	73.8000	73.9200	73.0850	73.2800	-0.745%	6,779,701	+7.806%
2026-02-25	73.2100	74.0000	73.2000	73.8300	+1.947%	5,046,100	+7.003%
2026-02-24	72.4550	72.5600	71.8850	72.4200	-0.495%	6,963,530	+9.086%
2026-02-23	73.3000	73.9800	72.6100	72.7800	-0.424%	6,549,593	+8.546%
2026-02-20	72.4050	73.1600	72.2100	73.0900	+1.233%	3,828,489	+8.086%
2026-02-19	72.3100	72.4300	72.0700	72.2000	-0.373%	3,892,510	+9.418%
2026-02-18	72.4500	72.8950	72.3450	72.4700	+0.555%	4,067,104	+9.011%
2026-02-17	71.4800	72.1000	71.4800	72.0700	+1.322%	3,370,301	+9.616%
2026-02-13	71.0200	71.4450	70.8900	71.1300	-0.490%	4,510,805	+11.064%
2026-02-12	72.9200	73.0300	71.2700	71.4800	-1.066%	5,416,759	+10.520%
2026-02-11	73.3800	73.6250	71.8800	72.2500	-1.041%	6,835,967	+9.343%
2026-02-10	73.4000	73.8700	72.7300	73.0100	-0.273%	4,500,314	+8.204%
2026-02-09	72.7700	73.5050	72.7700	73.2100	+0.109%	4,245,802	+7.909%
2026-02-06	72.8600	73.3000	72.6200	73.1300	+1.541%	5,664,328	+8.027%
2026-02-05	71.7600	72.5500	71.5363	72.0200	-0.332%	9,052,836	+9.692%
2026-02-04	72.9000	73.4400	71.8700	72.2600	+0.431%	17,921,633	+9.327%
2026-02-03	66.0700	73.5000	65.3450	71.9500	+9.015%	17,881,252	+9.798%
2026-02-02	65.5200	66.7550	65.4800	66.0000	+0.350%	1,402,069	+19.697%
2026-01-30	65.3600	66.2900	65.0700	65.7700	+0.229%	1,491,400	+20.116%
2026-01-29	64.9400	65.6700	64.0600	65.6200	+1.689%	1,500,290	+20.390%
2026-01-28	64.3600	65.3502	63.9700	64.5300	+0.436%	1,667,714	+22.424%
2026-01-27	65.3700	65.3700	64.0775	64.2500	-0.588%	2,156,650	+22.957%
2026-01-26	64.4800	65.3800	63.5250	64.6300	+0.843%	1,516,731	+22.234%
2026-01-23	66.0000	66.8700	63.7250	64.0900	-3.217%	2,729,746	+23.264%
2026-01-22	66.0700	67.4300	65.7100	66.2200	+0.455%	2,644,960	+19.299%
2026-01-21	64.0500	66.1900	63.6400	65.9200	+3.991%	1,775,957	+19.842%
2026-01-20	63.5900	64.6450	63.1400	63.3900	-1.767%	1,445,655	+24.625%
2026-01-16	64.2600	65.2150	63.9200	64.5300	+0.186%	1,945,639	+22.424%
2026-01-15	64.1300	64.8400	63.7000	64.4100	+1.242%	2,332,026	+22.652%
2026-01-14	62.6500	63.9500	62.4800	63.6200	+1.225%	1,802,702	+24.175%
2026-01-13	63.4600	63.8290	62.8100	62.8500	-0.554%	1,111,773	+25.696%
2026-01-12	63.9200	64.3700	63.1250	63.2000	-2.424%	1,668,040	+25.000%
2026-01-09	65.9800	66.5400	64.7500	64.7700	-1.490%	810,701	+21.970%
2026-01-08	64.3300	66.4900	64.3300	65.7500	+1.812%	1,102,918	+20.152%
2026-01-07	65.5000	65.7100	64.2800	64.5800	-1.705%	1,032,397	+22.329%
2026-01-06	64.7800	65.9800	64.5075	65.7000	+1.015%	994,265	+20.244%
2026-01-05	63.5100	65.8950	63.5100	65.0400	+1.912%	1,539,703	+21.464%
2026-01-02	63.0000	64.3800	62.3000	63.8200	+1.398%	917,366	+23.786%
2025-12-31	63.8700	63.8700	62.8300	62.9400	-0.929%	846,960	+25.516%
2025-12-30	64.2000	64.3600	63.3600	63.5300	-0.672%	579,952	+24.351%
2025-12-29	64.5000	64.7200	63.9200	63.9600	-0.683%	651,247	+23.515%
2025-12-26	64.5200	64.8050	64.1200	64.4000	-0.201%	396,123	+22.671%
2025-12-24	64.5500	64.8500	64.1201	64.5300	+0.326%	370,853	+22.424%
2025-12-23	65.2200	65.2200	64.3200	64.3200	-0.955%	701,431	+22.823%
2025-12-22	64.6600	65.2750	64.4100	64.9400	+0.433%	809,977	+21.651%
2025-12-19	64.9000	65.2500	64.0300	64.6600	-0.062%	3,163,746	+22.178%
2025-12-18	64.4200	65.3900	63.9900	64.7000	+1.094%	2,022,507	+22.102%
2025-12-17	63.8000	64.3750	63.5900	64.0000	+0.471%	2,010,201	+23.438%
2025-12-16	64.4300	64.7800	63.2550	63.7000	-0.671%	1,395,085	+24.019%
2025-12-15	64.4200	64.8700	63.4300	64.1300	+0.266%	1,258,155	+23.187%
2025-12-12	64.4900	64.6300	63.4750	63.9600	+0.047%	1,671,631	+23.515%
2025-12-11	63.8600	64.8550	63.5400	63.9300	-0.094%	1,869,427	+23.573%
2025-12-10	62.7800	64.4100	62.5800	63.9900	+2.106%	2,507,136	+23.457%
2025-12-09	62.5000	63.7500	62.5000	62.6700	+0.064%	1,053,772	+26.057%
2025-12-08	62.5100	63.4100	62.4200	62.6300	+0.224%	1,460,564	+26.138%
2025-12-05	61.8200	62.8000	61.8000	62.4900	+0.709%	1,039,301	+26.420%
2025-12-04	62.0000	62.8400	61.7550	62.0500	-0.064%	1,258,801	+27.317%
2025-12-03	60.3400	62.3000	60.1900	62.0900	+2.798%	1,713,663	+27.235%
2025-12-02	60.8800	61.1550	60.3150	60.4000	-0.165%	854,606	+30.795%
2025-12-01	59.4500	60.7950	59.4500	60.5000	+1.510%	989,107	+30.579%
2025-11-28	59.5800	59.8600	59.0000	59.6000	+0.303%	460,968	+32.550%
2025-11-26	59.7000	60.1100	59.3700	59.4200	-0.735%	656,266	+32.952%
2025-11-25	58.2000	60.4100	58.0800	59.8600	+3.314%	1,006,144	+31.975%
2025-11-24	57.5400	58.2800	57.1950	57.9400	+0.520%	829,552	+36.348%
2025-11-21	55.9800	58.3650	55.9650	57.6400	+3.297%	1,088,691	+37.058%
2025-11-20	57.1300	58.0400	55.7450	55.8000	-0.906%	1,613,574	+41.577%
2025-11-19	55.4100	56.5100	54.9800	56.3100	+1.753%	1,455,139	+40.295%
2025-11-18	54.2300	55.6300	53.6400	55.3400	+1.523%	954,374	+42.754%
2025-11-17	56.2000	56.4700	54.3200	54.5100	-3.402%	1,515,929	+44.928%
2025-11-14	56.1700	56.7500	55.7000	56.4300	-0.476%	929,819	+39.996%
2025-11-13	57.2600	58.2600	56.5450	56.7000	-1.511%	1,046,646	+39.330%
2025-11-12	57.3500	58.6000	57.3000	57.5700	+0.647%	900,805	+37.224%
2025-11-11	57.3300	57.7500	56.5900	57.2000	-0.175%	819,447	+38.112%
2025-11-10	57.4300	57.7900	56.8100	57.3000	-0.452%	833,405	+37.871%
2025-11-07	56.2600	57.5600	55.8050	57.5600	+1.660%	1,068,254	+37.248%
2025-11-06	57.3000	57.8900	55.8300	56.6200	-1.083%	983,900	+39.527%
2025-11-05	56.6300	58.0000	56.1600	57.2400	+0.988%	1,307,467	+38.015%
2025-11-04	56.2900	57.0500	55.6345	56.6800	-0.369%	1,247,732	+39.379%
2025-11-03	56.7400	56.9300	56.0000	56.8900	-0.263%	1,743,670	+38.864%
2025-10-31	56.2200	57.1300	55.7950	57.0400	+0.795%	1,348,003	+38.499%
2025-10-30	56.0900	57.2400	56.0900	56.5900	+0.766%	1,588,295	+39.601%
2025-10-29	56.0800	57.0700	55.7800	56.1600	-0.760%	1,412,208	+40.670%
2025-10-28	56.9900	57.4300	56.2010	56.5900	-0.893%	1,268,377	+39.601%
2025-10-27	57.1300	57.7000	56.8800	57.1000	+1.098%	1,720,807	+38.354%
2025-10-24	56.4500	56.9550	55.9600	56.4800	+1.201%	1,454,747	+39.873%
2025-10-23	56.3800	56.3800	55.3500	55.8100	-0.179%	1,447,431	+41.552%
2025-10-22	56.4700	57.0200	55.7950	55.9100	-0.339%	2,199,317	+41.299%
2025-10-21	54.8800	56.3350	54.5200	56.1000	+2.316%	2,087,888	+40.820%
2025-10-20	54.6000	55.2900	54.2600	54.8300	+1.032%	2,395,548	+44.082%
2025-10-17	54.2500	55.0650	52.6885	54.2700	+0.314%	3,333,907	+45.568%
2025-10-16	57.4100	57.6850	53.4400	54.1000	-7.045%	4,151,780	+46.026%
2025-10-15	59.9800	59.9800	57.9600	58.2000	-2.086%	1,820,539	+35.739%
2025-10-14	56.7000	59.8400	56.5200	59.4400	+3.952%	1,060,035	+32.907%
2025-10-13	56.8800	57.3000	56.2650	57.1800	+2.565%	1,295,411	+38.160%
2025-10-10	59.4900	59.6700	55.6150	55.7500	-5.796%	1,154,465	+41.704%
2025-10-09	59.1000	59.4000	58.2300	59.1800	+0.544%	1,227,091	+33.491%
2025-10-08	60.4600	60.5550	58.8300	58.8600	-2.112%	1,179,834	+34.217%
2025-10-07	61.6700	62.0350	60.1050	60.1300	-2.148%	1,085,117	+31.382%
2025-10-06	60.5000	62.1600	60.3750	61.4500	+3.087%	1,755,305	+28.560%
2025-10-03	59.5000	60.0600	59.1435	59.6100	+1.102%	1,023,855	+32.528%
2025-10-02	58.8300	59.2400	58.2400	58.9600	-0.051%	1,052,368	+33.989%
2025-10-01	58.8400	59.3100	58.4300	58.9900	-0.757%	1,473,308	+33.921%
2025-09-30	59.6200	60.0200	58.3400	59.4400	-0.235%	1,580,172	+32.907%
2025-09-29	59.9500	60.0300	58.5300	59.5800	-0.434%	1,058,313	+32.595%
2025-09-26	60.1900	60.4750	59.5600	59.8400	+0.033%	828,064	+32.019%
2025-09-25	60.0900	60.0900	59.3600	59.8200	-0.565%	1,244,639	+32.063%
2025-09-24	60.9500	61.1600	60.0200	60.1600	-0.906%	850,159	+31.316%
2025-09-23	60.9600	61.8100	60.3250	60.7100	+0.033%	884,536	+30.127%
2025-09-22	61.1900	61.5000	60.1800	60.6900	-1.381%	1,226,623	+30.170%
2025-09-19	61.9700	62.0200	61.0900	61.5400	-1.252%	3,389,612	+28.372%
2025-09-18	60.7600	62.4000	60.6600	62.3200	+2.754%	1,371,940	+26.765%
2025-09-17	59.6600	62.0400	59.5200	60.6500	+1.950%	1,426,824	+30.256%
2025-09-16	60.4900	60.7100	58.7950	59.4900	-1.864%	2,530,942	+32.795%
2025-09-15	61.6100	62.0550	60.4900	60.6200	-1.431%	1,640,082	+30.320%
2025-09-12	62.0200	62.0200	61.4100	61.5000	-0.726%	1,363,622	+28.455%
2025-09-11	61.7700	62.1900	61.1400	61.9500	+0.470%	1,405,265	+27.522%
2025-09-10	61.4900	62.2850	61.2050	61.6600	+0.719%	2,100,725	+28.122%
2025-09-09	61.8900	62.4300	61.1400	61.2200	-1.385%	1,067,583	+29.043%
2025-09-08	62.0200	62.1100	61.1300	62.0800	+0.113%	1,322,308	+27.255%
2025-09-05	63.2100	63.5900	61.4900	62.0100	-1.446%	1,210,067	+27.399%
2025-09-04	62.0800	62.9200	61.5900	62.9200	+1.862%	885,781	+25.556%
2025-09-03	62.2200	62.7500	61.2200	61.7700	-0.771%	1,116,440	+27.894%
2025-09-02	61.2100	62.2600	60.8600	62.2500	+0.048%	941,611	+26.908%
2025-08-29	62.3000	62.7700	62.1150	62.2200	-0.128%	928,210	+26.969%
2025-08-28	62.8650	62.9200	61.9500	62.3000	-0.527%	876,074	+26.806%
2025-08-27	61.8200	63.2500	61.8200	62.6300	+1.016%	1,196,346	+26.138%
2025-08-26	60.8000	62.2300	60.8000	62.0000	+1.423%	1,290,947	+27.419%
2025-08-25	61.2400	61.5100	60.6900	61.1300	-0.569%	861,314	+29.233%
2025-08-22	58.4700	61.4900	58.4000	61.4800	+5.672%	1,512,648	+28.497%
2025-08-21	57.9400	58.5300	57.7650	58.1800	-0.308%	832,007	+35.785%
2025-08-20	58.0300	58.5100	57.5600	58.3600	+0.742%	899,641	+35.367%
2025-08-19	58.0500	58.7950	57.6550	57.9300	-0.498%	868,803	+36.371%
2025-08-18	57.2700	58.2700	57.0500	58.2200	+1.270%	962,439	+35.692%
2025-08-15	58.4200	58.4200	57.4700	57.4900	-1.609%	1,227,626	+37.415%
2025-08-14	57.5300	58.4400	57.1400	58.4300	+0.326%	737,041	+35.205%
2025-08-13	58.0500	58.3700	57.6600	58.2400	+0.831%	1,019,923	+35.646%
2025-08-12	55.5800	57.8197	55.5200	57.7600	+4.657%	1,278,830	+36.773%
2025-08-11	55.5100	55.8300	55.0300	55.1900	-1.182%	1,096,752	+43.142%
2025-08-08	56.1300	56.1850	55.3750	55.8500	+0.940%	1,034,202	+41.450%
2025-08-07	56.7600	56.7600	55.3200	55.3300	-1.513%	1,458,418	+42.780%
2025-08-06	56.7400	57.1200	56.1400	56.1800	-0.847%	1,358,755	+40.619%
2025-08-05	56.8400	57.0000	55.3400	56.6600	+0.071%	1,476,911	+39.428%
2025-08-04	56.2600	56.8800	55.9975	56.6200	+1.089%	1,380,368	+39.527%
2025-08-01	56.4300	57.0300	55.2250	56.0100	-2.845%	1,447,858	+41.046%
2025-07-31	58.0800	58.3800	57.5300	57.6500	-0.826%	1,382,658	+37.034%
2025-07-30	59.2400	59.5000	57.8446	58.1300	-1.291%	956,626	+35.902%
2025-07-29	60.0000	60.0400	58.7000	58.8900	-1.092%	1,163,573	+34.148%
2025-07-28	60.1000	60.4300	59.1600	59.5400	-0.700%	1,154,735	+32.684%
2025-07-25	59.8600	60.0100	58.6600	59.9600	-0.432%	1,392,203	+31.755%
2025-07-24	61.8200	61.9500	60.1400	60.2200	-2.620%	1,297,715	+31.186%
2025-07-23	61.9200	62.0000	61.1400	61.8400	+0.618%	1,630,930	+27.749%
2025-07-22	60.3200	61.9600	59.9614	61.4600	+1.890%	2,737,398	+28.539%
2025-07-21	60.9000	61.5200	60.3000	60.3200	-0.871%	1,306,514	+30.968%
2025-07-18	60.3500	60.9900	59.6500	60.8500	+1.332%	2,025,907	+29.827%
2025-07-17	60.3000	60.3400	58.5700	60.0500	+2.755%	3,630,039	+31.557%
2025-07-16	58.3000	58.7000	57.1600	58.4400	+0.915%	1,624,571	+35.181%
2025-07-15	59.4100	59.5900	57.6800	57.9100	-2.917%	1,565,713	+36.419%
2025-07-14	58.6600	59.7400	58.6600	59.6500	+1.308%	1,207,974	+32.439%
2025-07-11	59.1500	59.4300	58.5800	58.8800	-1.059%	921,364	+34.171%
2025-07-10	58.9000	60.0735	58.8600	59.5100	+1.053%	889,340	+32.751%
2025-07-09	59.5800	59.7300	58.5450	58.8900	-0.254%	1,560,595	+34.148%
2025-07-08	58.8400	59.8900	58.4600	59.0400	+1.426%	1,656,620	+33.808%
2025-07-07	58.4800	59.2500	57.5900	58.2100	-0.801%	1,299,746	+35.716%
2025-07-03	57.8000	59.2300	57.6550	58.6800	+1.593%	1,182,865	+34.628%
2025-07-02	57.2200	57.9600	56.7650	57.7600	+1.654%	1,354,937	+36.773%
2025-07-01	54.6000	57.1600	54.3100	56.8200	+4.066%	1,604,854	+39.036%
2025-06-30	55.0200	55.3800	54.5500	54.6000	-0.292%	1,300,960	+44.689%
2025-06-27	54.8400	55.1100	54.3700	54.7600	+0.146%	1,716,651	+44.266%
2025-06-26	53.2200	54.7700	53.0000	54.6800	+3.014%	1,047,110	+44.477%
2025-06-25	53.5100	53.5450	52.9900	53.0800	-1.118%	1,907,902	+48.832%
2025-06-24	53.8000	54.5350	53.4901	53.6800	+1.073%	1,384,968	+47.168%
2025-06-23	51.6800	53.1700	51.4500	53.1100	+2.135%	1,072,872	+48.748%
2025-06-20	51.9100	52.2100	51.7200	52.0000	+0.853%	2,444,611	+51.923%
2025-06-18	50.7800	51.9850	50.6600	51.5600	+1.556%	1,097,664	+53.220%
2025-06-17	51.0600	51.4100	50.6600	50.7700	-1.398%	1,283,628	+55.604%
2025-06-16	52.7600	52.7600	51.3200	51.4900	-0.866%	2,165,865	+53.428%
2025-06-13	52.3500	52.5510	51.6750	51.9400	-2.552%	1,646,831	+52.099%
2025-06-12	53.3400	53.4900	52.6000	53.3000	-1.113%	921,851	+48.218%
2025-06-11	55.0000	55.3600	53.9000	53.9000	-1.839%	1,157,351	+46.568%
2025-06-10	53.8300	54.9750	53.5144	54.9100	+2.044%	1,805,368	+43.872%
2025-06-09	54.0600	54.5500	53.8100	53.8100	+0.224%	1,218,310	+46.813%
2025-06-06	53.4900	54.0300	53.1500	53.6900	+2.619%	1,022,412	+47.141%
2025-06-05	51.9200	52.5900	51.5300	52.3200	+0.906%	1,544,226	+50.994%
2025-06-04	52.0000	52.4450	51.8500	51.8500	-0.403%	1,337,364	+52.363%
2025-06-03	51.2400	52.5200	51.1750	52.0600	+1.383%	1,117,880	+51.748%
2025-06-02	51.5300	51.6100	50.2450	51.3500	-0.253%	1,437,172	+53.846%
2025-05-30	51.8500	51.8500	51.0101	51.4800	-1.190%	1,397,938	+53.458%
2025-05-29	51.9700	52.1200	51.4350	52.1000	+0.969%	866,029	+51.631%
2025-05-28	52.5800	52.6870	51.5700	51.6000	-1.714%	957,942	+53.101%
2025-05-27	52.0400	52.5900	51.3500	52.5000	+2.459%	1,318,676	+50.476%
2025-05-23	49.8600	51.5200	49.8050	51.2400	-0.117%	1,128,546	+54.176%
2025-05-22	50.5300	51.7400	50.5300	51.3000	+1.004%	1,390,782	+53.996%
2025-05-21	52.2500	52.6400	50.6700	50.7900	-3.533%	2,306,313	+55.542%
2025-05-20	52.2900	52.7200	52.0900	52.6500	+0.324%	1,258,045	+50.047%
2025-05-19	51.9000	52.6000	51.5900	52.4800	-0.794%	1,026,080	+50.534%
2025-05-16	52.9500	53.0900	52.2500	52.9000	-0.038%	717,232	+49.338%
2025-05-15	52.8700	53.5300	52.5350	52.9200	-0.732%	898,128	+49.282%
2025-05-14	52.6900	53.6050	52.4200	53.3100	+0.813%	1,199,092	+48.190%
2025-05-13	52.8800	53.2958	52.3800	52.8800	-0.038%	828,334	+49.395%
2025-05-12	52.7300	53.6950	51.8960	52.9000	+6.204%	1,494,420	+49.338%
2025-05-09	50.3500	50.4999	49.5000	49.8100	-0.698%	541,023	+58.603%
2025-05-08	49.1800	50.4600	48.9700	50.1600	+2.977%	911,398	+57.496%
2025-05-07	48.9800	49.2450	48.3700	48.7100	+0.247%	926,844	+62.184%
2025-05-06	48.8400	49.3650	48.5100	48.5900	-1.819%	809,364	+62.585%
2025-05-05	49.0300	50.3700	49.0300	49.4900	-0.523%	775,257	+59.628%
2025-05-02	49.2700	50.0000	48.6050	49.7500	+4.058%	1,064,013	+58.794%
2025-05-01	47.2500	48.4200	46.8050	47.8100	+1.078%	833,949	+65.237%
2025-04-30	46.3600	47.3900	45.9400	47.3000	-0.839%	1,260,507	+67.019%
2025-04-29	47.5600	48.0300	46.8300	47.7000	+0.126%	1,181,258	+65.618%
2025-04-28	47.5100	48.0000	46.9750	47.6400	+0.295%	1,127,564	+65.827%
2025-04-25	47.1900	48.2100	47.1900	47.5000	-0.835%	1,787,904	+66.316%
2025-04-24	45.8900	48.0500	45.7500	47.9000	+1.569%	3,531,908	+64.927%
2025-04-23	47.9500	49.2800	46.7600	47.1600	+2.166%	2,257,530	+67.515%
2025-04-22	44.8100	46.3100	44.6235	46.1600	+3.637%	1,520,095	+71.144%
2025-04-21	44.5400	44.8500	43.8300	44.5400	-1.351%	1,424,186	+77.369%
2025-04-17	44.5600	45.6300	44.4800	45.1500	+1.850%	1,184,017	+74.972%
2025-04-16	43.9800	44.9300	43.7300	44.3300	-0.068%	1,052,775	+78.209%
2025-04-15	43.7300	45.2350	43.7300	44.3600	+2.118%	1,208,646	+78.088%
2025-04-14	43.3700	43.6050	42.1100	43.4400	+2.525%	1,431,977	+81.860%
2025-04-11	41.9200	42.6100	41.0700	42.3700	+0.427%	1,840,195	+86.453%
2025-04-10	45.0900	45.3650	41.1300	42.1900	-9.580%	2,349,201	+87.248%
2025-04-09	40.8100	46.9400	39.9600	46.6600	+11.627%	2,594,267	+69.310%
2025-04-08	44.2400	44.5650	41.0400	41.8000	-1.531%	1,950,321	+88.995%
2025-04-07	39.7800	44.0350	39.7800	42.4500	+1.652%	2,169,031	+86.101%
2025-04-04	41.9900	42.2450	39.4300	41.7600	-4.983%	1,891,967	+89.176%
2025-04-03	47.9600	48.7050	43.9000	43.9500	-14.644%	3,014,484	+79.750%
2025-04-02	50.1800	51.5700	50.0950	51.4900	+1.498%	876,590	+53.428%
2025-04-01	51.0300	51.3550	50.0700	50.7300	-1.591%	1,299,007	+55.726%
2025-03-31	50.2100	51.8350	50.1750	51.5500	+1.019%	1,367,567	+53.249%
2025-03-28	51.5500	52.3300	50.6700	51.0300	-1.903%	1,087,962	+54.811%
2025-03-27	52.3700	52.6500	51.7950	52.0200	-0.535%	778,452	+51.865%
2025-03-26	52.9200	53.5950	52.1400	52.3000	-0.702%	610,206	+51.052%
2025-03-25	52.7500	53.2350	52.5000	52.6700	-0.152%	895,786	+49.991%
2025-03-24	52.5400	52.9500	52.0600	52.7500	+2.189%	1,071,399	+49.763%
2025-03-21	51.2800	51.9050	50.6950	51.6200	+0.194%	2,081,061	+53.041%
2025-03-20	51.4300	52.5600	51.3500	51.5200	-1.113%	1,148,176	+53.339%
2025-03-19	50.9300	52.5800	50.6201	52.1000	+2.297%	1,435,228	+51.631%
2025-03-18	51.0600	51.5200	50.5101	50.9300	+0.138%	1,442,351	+55.115%
2025-03-17	50.3400	51.4900	50.3400	50.8600	+0.993%	1,377,118	+55.328%
2025-03-14	49.2000	50.4700	48.6100	50.3600	+3.792%	1,372,742	+56.871%
2025-03-13	49.9800	50.4300	48.4800	48.5200	-2.355%	1,746,232	+62.819%
2025-03-12	49.4100	50.3400	49.0500	49.6900	+1.991%	1,404,362	+58.986%
2025-03-11	47.5600	49.3000	47.5000	48.7200	+2.461%	1,900,857	+62.151%
2025-03-10	49.7700	50.2200	47.2700	47.5500	-6.965%	2,495,543	+66.141%
2025-03-07	51.6500	51.8900	49.9650	51.1100	-1.160%	1,863,402	+54.569%
2025-03-06	52.2200	53.0400	51.2200	51.7100	-2.709%	1,665,537	+52.775%
2025-03-05	52.8600	53.5886	51.5900	53.1500	+1.123%	1,561,811	+48.636%
2025-03-04	53.3600	53.8300	51.4300	52.5600	-3.240%	1,136,407	+50.304%
2025-03-03	56.3200	56.8450	53.9000	54.3200	-3.551%	1,596,760	+45.434%
2025-02-28	56.3200	56.8750	55.0600	56.3200	+0.679%	1,255,601	+40.270%
2025-02-27	55.7800	56.9600	55.5900	55.9400	+0.503%	534,505	+41.223%
2025-02-26	55.5700	56.6300	55.2800	55.6600	+0.397%	568,237	+41.933%
2025-02-25	56.0400	56.6400	55.1975	55.4400	-0.467%	858,139	+42.496%