WAFD
WaFd, Inc. Common Stock
stockNASDAQ
At CloseOct 28, 2026 3:59:53 PM EDT
29.30USD-0.204%(-0.06)630,805
WAFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.33 | 29.44 | 29.03 | 29.30 | -0.204% | 630,805 | 0.000% | |
| 2026-10-27 | 29.64 | 29.64 | 29.20 | 29.36 | -0.339% | 608,277 | -0.204% | |
| 2026-10-26 | 29.47 | 29.81 | 29.38 | 29.46 | -0.034% | 728,148 | -0.543% | |
| 2026-10-23 | 29.20 | 29.59 | 29.09 | 29.47 | +0.102% | 748,278 | -0.577% | |
| 2026-10-22 | 28.20 | 29.58 | 28.20 | 29.44 | +3.845% | 1,004,605 | -0.476% | |
| 2026-10-21 | 28.70 | 28.78 | 28.15 | 28.35 | -0.943% | 827,034 | +3.351% | |
| 2026-10-20 | 28.41 | 29.07 | 28.10 | 28.62 | +0.704% | 1,124,909 | +2.376% | |
| 2026-10-19 | 29.00 | 29.08 | 28.30 | 28.42 | -2.504% | 1,174,791 | +3.096% | |
| 2026-10-16 | 29.45 | 29.82 | 29.03 | 29.15 | -1.019% | 1,510,528 | +0.515% | |
| 2026-10-15 | 29.21 | 29.58 | 28.90 | 29.45 | +1.868% | 1,273,213 | -0.509% | |
| 2026-10-14 | 28.81 | 29.21 | 28.80 | 28.91 | -1.466% | 973,725 | +1.349% | |
| 2026-10-13 | 29.71 | 29.87 | 29.23 | 29.34 | -0.576% | 624,030 | -0.136% | |
| 2026-10-12 | 29.43 | 29.67 | 29.34 | 29.51 | +0.272% | 636,959 | -0.712% | |
| 2026-10-09 | 29.58 | 29.75 | 29.32 | 29.43 | -1.042% | 794,113 | -0.442% | |
| 2026-10-08 | 29.29 | 29.84 | 29.23 | 29.74 | +0.916% | 1,016,626 | -1.479% | |
| 2026-10-07 | 29.64 | 29.68 | 29.22 | 29.47 | -1.504% | 1,473,207 | -0.577% | |
| 2026-10-06 | 30.17 | 30.47 | 29.82 | 29.92 | -0.829% | 939,919 | -2.072% | |
| 2026-10-05 | 30.75 | 30.92 | 30.04 | 30.17 | -2.045% | 1,217,540 | -2.884% | |
| 2026-10-02 | 30.33 | 31.01 | 30.11 | 30.80 | +2.735% | 2,748,349 | -4.870% | |
| 2026-10-01 | 29.69 | 30.19 | 29.26 | 29.98 | +0.167% | 1,244,099 | -2.268% | |
| 2026-09-30 | 30.28 | 30.54 | 29.67 | 29.93 | -1.189% | 1,109,865 | -2.105% | |
| 2026-09-29 | 30.85 | 30.96 | 30.26 | 30.29 | -1.815% | 883,127 | -3.268% | |
| 2026-09-28 | 31.28 | 31.28 | 30.82 | 30.85 | -1.595% | 934,345 | -5.024% | |
| 2026-09-25 | 30.96 | 31.52 | 30.88 | 31.35 | +1.423% | 1,669,859 | -6.539% | |
| 2026-09-24 | 30.86 | 31.00 | 30.54 | 30.91 | +0.684% | 1,457,491 | -5.209% | |
| 2026-09-23 | 31.44 | 31.66 | 30.62 | 30.70 | -2.571% | 1,433,200 | -4.560% | |
| 2026-09-22 | 32.58 | 32.64 | 31.46 | 31.51 | -2.416% | 1,607,498 | -7.014% | |
| 2026-09-21 | 32.48 | 32.64 | 32.15 | 32.29 | -0.309% | 1,509,755 | -9.260% | |
| 2026-09-18 | 32.35 | 32.44 | 32.10 | 32.39 | -0.461% | 3,037,634 | -9.540% | |
| 2026-09-17 | 33.11 | 33.11 | 32.46 | 32.54 | -0.762% | 1,301,675 | -9.957% | |
| 2026-09-16 | 33.09 | 33.35 | 32.55 | 32.79 | -0.666% | 1,425,452 | -10.643% | |
| 2026-09-15 | 33.59 | 33.74 | 32.91 | 33.01 | -1.785% | 1,577,157 | -11.239% | |
| 2026-09-14 | 33.88 | 34.22 | 33.54 | 33.61 | -0.797% | 1,497,887 | -12.824% | |
| 2026-09-11 | 34.44 | 34.45 | 33.72 | 33.88 | -0.645% | 1,000,243 | -13.518% | |
| 2026-09-10 | 33.95 | 34.11 | 33.40 | 34.10 | +0.739% | 1,632,407 | -14.076% | |
| 2026-09-09 | 34.05 | 34.58 | 33.66 | 33.85 | -1.254% | 1,321,375 | -13.442% | |
| 2026-09-08 | 36.69 | 37.16 | 33.80 | 34.28 | -5.565% | 3,713,090 | -14.527% | |
| 2026-09-04 | 35.89 | 36.41 | 35.80 | 36.30 | +0.889% | 491,347 | -19.284% | |
| 2026-09-03 | 36.00 | 36.36 | 35.94 | 35.98 | +0.111% | 440,876 | -18.566% | |
| 2026-09-02 | 35.59 | 36.32 | 35.51 | 35.94 | +1.583% | 473,508 | -18.475% | |
| 2026-09-01 | 35.69 | 35.90 | 35.21 | 35.38 | -1.063% | 431,031 | -17.185% | |
| 2026-08-31 | 36.04 | 36.09 | 35.60 | 35.76 | -0.914% | 452,992 | -18.065% | |
| 2026-08-28 | 36.19 | 36.38 | 35.91 | 36.09 | -0.249% | 314,700 | -18.814% | |
| 2026-08-27 | 36.07 | 36.27 | 35.70 | 36.18 | -0.110% | 286,367 | -19.016% | |
| 2026-08-26 | 36.33 | 36.50 | 36.02 | 36.22 | +0.028% | 301,219 | -19.105% | |
| 2026-08-25 | 36.37 | 36.37 | 36.02 | 36.21 | -0.220% | 377,396 | -19.083% | |
| 2026-08-24 | 36.49 | 36.67 | 36.22 | 36.29 | -0.247% | 436,784 | -19.262% | |
| 2026-08-21 | 36.48 | 36.70 | 36.14 | 36.38 | -0.737% | 414,924 | -19.461% | Div $0.270 |
| 2026-08-20 | 36.54 | 36.85 | 36.40 | 36.65 | -0.191% | 369,613 | -20.055% | |
| 2026-08-19 | 37.57 | 37.57 | 36.65 | 36.72 | -1.975% | 655,947 | -20.207% | |
| 2026-08-18 | 37.88 | 37.91 | 37.38 | 37.46 | -0.794% | 371,427 | -21.783% | |
| 2026-08-17 | 37.94 | 38.27 | 37.70 | 37.76 | -0.474% | 368,968 | -22.405% | |
| 2026-08-14 | 37.81 | 38.21 | 37.53 | 37.94 | -0.026% | 305,345 | -22.773% | |
| 2026-08-13 | 37.95 | 38.16 | 37.76 | 37.95 | +0.503% | 493,485 | -22.793% | |
| 2026-08-12 | 37.73 | 38.08 | 37.58 | 37.76 | -0.788% | 691,289 | -22.405% | |
| 2026-08-11 | 37.41 | 38.08 | 37.34 | 38.06 | +1.956% | 544,156 | -23.016% | |
| 2026-08-10 | 37.00 | 37.35 | 36.90 | 37.33 | +0.457% | 610,762 | -21.511% | |
| 2026-08-07 | 37.43 | 37.43 | 37.04 | 37.16 | -0.827% | 421,732 | -21.152% | |
| 2026-08-06 | 37.97 | 38.09 | 37.46 | 37.47 | -0.663% | 592,383 | -21.804% | |
| 2026-08-05 | 37.82 | 37.88 | 37.47 | 37.72 | +0.133% | 658,660 | -22.322% | |
| 2026-08-04 | 37.33 | 37.89 | 37.26 | 37.67 | +0.830% | 688,419 | -22.219% | |
| 2026-08-03 | 37.10 | 37.43 | 37.01 | 37.36 | +1.605% | 585,298 | -21.574% | |
| 2026-07-31 | 36.62 | 36.85 | 36.26 | 36.77 | +0.933% | 666,758 | -20.315% | |
| 2026-07-30 | 36.87 | 37.02 | 36.38 | 36.43 | -0.573% | 413,065 | -19.572% | |
| 2026-07-29 | 36.55 | 36.92 | 36.42 | 36.64 | -0.163% | 770,926 | -20.033% | |
| 2026-07-28 | 36.49 | 36.88 | 36.49 | 36.70 | +0.741% | 434,810 | -20.163% | |
| 2026-07-27 | 36.88 | 37.12 | 36.42 | 36.43 | -0.817% | 442,392 | -19.572% | |
| 2026-07-24 | 36.83 | 37.04 | 36.58 | 36.73 | +0.027% | 392,921 | -20.229% | |
| 2026-07-23 | 36.33 | 36.72 | 36.11 | 36.72 | -0.054% | 725,961 | -20.207% | |
| 2026-07-22 | 37.04 | 37.04 | 36.48 | 36.74 | -0.917% | 595,566 | -20.250% | |
| 2026-07-21 | 36.71 | 37.13 | 36.40 | 37.08 | +0.651% | 705,368 | -20.982% | |
| 2026-07-20 | 38.06 | 38.09 | 36.78 | 36.84 | -3.358% | 759,758 | -20.467% | |
| 2026-07-17 | 38.36 | 38.76 | 37.58 | 38.12 | -3.052% | 1,352,290 | -23.137% | |
| 2026-07-16 | 38.38 | 39.49 | 38.38 | 39.32 | +2.423% | 789,095 | -25.483% | |
| 2026-07-15 | 38.21 | 38.59 | 37.91 | 38.39 | +1.000% | 474,373 | -23.678% | |
| 2026-07-14 | 38.08 | 38.32 | 37.94 | 38.01 | -0.210% | 491,554 | -22.915% | |
| 2026-07-13 | 38.25 | 38.48 | 37.82 | 38.09 | -0.026% | 447,417 | -23.077% | |
| 2026-07-10 | 37.77 | 38.16 | 37.77 | 38.10 | +0.874% | 400,580 | -23.097% | |
| 2026-07-09 | 37.12 | 37.88 | 37.05 | 37.77 | +2.358% | 574,567 | -22.425% | |
| 2026-07-08 | 37.43 | 37.44 | 36.75 | 36.90 | -1.992% | 563,241 | -20.596% | |
| 2026-07-07 | 38.14 | 38.41 | 37.63 | 37.65 | -1.336% | 408,715 | -22.178% | |
| 2026-07-06 | 38.61 | 38.64 | 37.95 | 38.16 | -0.469% | 543,775 | -23.218% | |
| 2026-07-02 | 39.25 | 39.35 | 38.19 | 38.34 | -1.793% | 461,060 | -23.579% | |
| 2026-07-01 | 38.41 | 39.21 | 38.28 | 39.04 | +1.746% | 945,831 | -24.949% | |
| 2026-06-30 | 37.98 | 38.40 | 37.08 | 38.37 | +0.841% | 576,781 | -23.638% | |
| 2026-06-29 | 37.68 | 38.09 | 37.41 | 38.05 | +0.264% | 938,389 | -22.996% | |
| 2026-06-26 | 38.01 | 38.16 | 37.68 | 37.95 | -0.158% | 1,226,891 | -22.793% | |
| 2026-06-25 | 37.88 | 38.16 | 37.66 | 38.01 | +0.715% | 563,224 | -22.915% | |
| 2026-06-24 | 37.10 | 37.76 | 37.02 | 37.74 | +1.288% | 704,034 | -22.364% | |
| 2026-06-23 | 36.83 | 37.31 | 36.67 | 37.26 | +1.250% | 499,387 | -21.363% | |
| 2026-06-22 | 36.55 | 37.09 | 36.55 | 36.80 | +0.877% | 556,357 | -20.380% | |
| 2026-06-18 | 36.67 | 36.73 | 36.26 | 36.48 | +0.746% | 1,498,232 | -19.682% | |
| 2026-06-17 | 36.76 | 37.30 | 35.87 | 36.21 | -2.029% | 680,646 | -19.083% | |
| 2026-06-16 | 36.82 | 37.20 | 36.70 | 36.96 | +1.011% | 732,569 | -20.725% | |
| 2026-06-15 | 37.10 | 37.42 | 36.44 | 36.59 | -1.295% | 542,943 | -19.923% | |
| 2026-06-12 | 36.74 | 37.10 | 36.55 | 37.07 | +1.367% | 412,304 | -20.960% | |
| 2026-06-11 | 36.76 | 37.00 | 36.32 | 36.57 | +0.055% | 441,820 | -19.880% | |
| 2026-06-10 | 36.37 | 36.66 | 36.18 | 36.55 | +1.218% | 421,543 | -19.836% | |
| 2026-06-09 | 36.06 | 36.79 | 35.94 | 36.11 | +0.922% | 486,506 | -18.859% | |
| 2026-06-08 | 35.60 | 36.20 | 35.60 | 35.78 | +0.590% | 425,170 | -18.111% | |
| 2026-06-05 | 35.57 | 35.88 | 35.54 | 35.57 | 0.000% | 410,366 | -17.627% | |
| 2026-06-04 | 35.13 | 35.66 | 35.08 | 35.57 | +2.922% | 469,485 | -17.627% | |
| 2026-06-03 | 35.11 | 35.11 | 34.47 | 34.56 | -2.235% | 529,922 | -15.220% | |
| 2026-06-02 | 34.70 | 35.39 | 34.70 | 35.35 | +1.000% | 513,393 | -17.115% | |
| 2026-06-01 | 35.37 | 35.38 | 34.66 | 35.00 | -1.575% | 648,124 | -16.286% | |
| 2026-05-29 | 35.54 | 35.80 | 35.41 | 35.56 | -0.084% | 624,689 | -17.604% | |
| 2026-05-28 | 35.39 | 35.67 | 35.08 | 35.59 | +0.113% | 433,104 | -17.674% | |
| 2026-05-27 | 36.06 | 36.22 | 35.48 | 35.55 | -1.140% | 420,573 | -17.581% | |
| 2026-05-26 | 35.31 | 35.99 | 35.11 | 35.96 | +2.043% | 538,388 | -18.521% | |
| 2026-05-22 | 35.18 | 35.44 | 35.02 | 35.24 | -0.592% | 362,798 | -16.856% | Div $0.270 |
| 2026-05-21 | 35.20 | 35.49 | 34.95 | 35.45 | 0.000% | 460,269 | -17.348% | |
| 2026-05-20 | 35.22 | 35.67 | 34.53 | 35.45 | +1.663% | 410,051 | -17.348% | |
| 2026-05-19 | 35.06 | 35.08 | 34.66 | 34.87 | -0.570% | 473,037 | -15.974% | |
| 2026-05-18 | 34.49 | 35.20 | 34.38 | 35.07 | +2.185% | 441,403 | -16.453% | |
| 2026-05-15 | 34.73 | 34.78 | 34.06 | 34.32 | -1.152% | 481,653 | -14.627% | |
| 2026-05-14 | 34.92 | 35.23 | 34.66 | 34.72 | +0.376% | 536,507 | -15.611% | |
| 2026-05-13 | 35.41 | 38.59 | 34.54 | 34.59 | -1.649% | 635,187 | -15.293% | |
| 2026-05-12 | 35.76 | 35.76 | 34.66 | 35.17 | -0.846% | 614,067 | -16.690% | |
| 2026-05-11 | 36.24 | 36.53 | 35.20 | 35.47 | -0.225% | 635,685 | -17.395% | |
| 2026-05-08 | 35.66 | 35.78 | 35.45 | 35.55 | -0.336% | 461,152 | -17.581% | |
| 2026-05-07 | 35.72 | 36.10 | 35.56 | 35.67 | +0.084% | 544,757 | -17.858% | |
| 2026-05-06 | 35.80 | 36.00 | 35.49 | 35.64 | +0.366% | 619,428 | -17.789% | |
| 2026-05-05 | 35.23 | 35.65 | 35.20 | 35.51 | +0.795% | 394,290 | -17.488% | |
| 2026-05-04 | 35.22 | 35.52 | 35.00 | 35.23 | -0.649% | 450,186 | -16.832% | |
| 2026-05-01 | 35.50 | 35.87 | 35.16 | 35.46 | +0.169% | 423,308 | -17.372% | |
| 2026-04-30 | 34.87 | 35.62 | 34.00 | 35.40 | +0.970% | 573,594 | -17.232% | |
| 2026-04-29 | 35.48 | 35.72 | 34.94 | 35.06 | -1.461% | 478,393 | -16.429% | |
| 2026-04-28 | 35.70 | 35.85 | 35.34 | 35.58 | +0.225% | 565,861 | -17.650% | |
| 2026-04-27 | 35.18 | 35.69 | 35.18 | 35.50 | +0.852% | 782,092 | -17.465% | |
| 2026-04-24 | 35.28 | 35.39 | 35.00 | 35.20 | -0.621% | 825,671 | -16.761% | |
| 2026-04-23 | 35.18 | 35.57 | 35.04 | 35.42 | +1.084% | 484,872 | -17.278% | |
| 2026-04-22 | 35.06 | 35.19 | 34.76 | 35.04 | +0.200% | 739,139 | -16.381% | |
| 2026-04-21 | 35.25 | 35.59 | 34.85 | 34.97 | -0.653% | 874,333 | -16.214% | |
| 2026-04-20 | 35.11 | 36.02 | 34.89 | 35.20 | -0.114% | 1,386,461 | -16.761% | |
| 2026-04-17 | 33.32 | 35.27 | 33.08 | 35.24 | +8.397% | 1,943,672 | -16.856% | |
| 2026-04-16 | 32.36 | 32.78 | 32.29 | 32.51 | +0.092% | 609,011 | -9.874% | |
| 2026-04-15 | 32.68 | 32.88 | 32.25 | 32.48 | -0.703% | 445,022 | -9.791% | |
| 2026-04-14 | 32.54 | 32.83 | 32.28 | 32.71 | -0.061% | 438,883 | -10.425% | |
| 2026-04-13 | 32.50 | 32.77 | 32.18 | 32.73 | +0.584% | 363,949 | -10.480% | |
| 2026-04-10 | 33.02 | 33.10 | 32.51 | 32.54 | -1.899% | 392,876 | -9.957% | |
| 2026-04-09 | 32.64 | 33.24 | 32.46 | 33.17 | +1.066% | 1,060,107 | -11.667% | |
| 2026-04-08 | 32.49 | 32.97 | 32.10 | 32.82 | +2.949% | 597,144 | -10.725% | |
| 2026-04-07 | 31.90 | 32.08 | 31.72 | 31.88 | -0.530% | 635,684 | -8.093% | |
| 2026-04-06 | 31.69 | 32.10 | 31.56 | 32.05 | +0.754% | 442,331 | -8.580% | |
| 2026-04-02 | 31.33 | 31.86 | 31.15 | 31.81 | +0.569% | 867,143 | -7.891% | |
| 2026-04-01 | 31.48 | 31.89 | 31.48 | 31.63 | +0.732% | 856,249 | -7.366% | |
| 2026-03-31 | 31.57 | 31.69 | 31.03 | 31.40 | +1.062% | 817,543 | -6.688% | |
| 2026-03-30 | 31.30 | 31.31 | 31.01 | 31.07 | +0.064% | 572,507 | -5.697% | |
| 2026-03-27 | 31.38 | 31.38 | 30.97 | 31.05 | -1.709% | 680,759 | -5.636% | |
| 2026-03-26 | 31.34 | 31.68 | 31.34 | 31.59 | +0.127% | 484,581 | -7.249% | |
| 2026-03-25 | 31.77 | 31.94 | 31.37 | 31.55 | -0.095% | 656,980 | -7.132% | |
| 2026-03-24 | 31.53 | 32.06 | 31.46 | 31.58 | -0.253% | 695,756 | -7.220% | |
| 2026-03-23 | 31.79 | 32.31 | 31.41 | 31.66 | +1.866% | 728,912 | -7.454% | |
| 2026-03-20 | 31.05 | 31.33 | 30.80 | 31.08 | +0.032% | 2,700,962 | -5.727% | |
| 2026-03-19 | 30.55 | 31.25 | 30.38 | 31.07 | +1.008% | 626,631 | -5.697% | |
| 2026-03-18 | 30.83 | 31.02 | 30.57 | 30.76 | -0.710% | 982,071 | -4.746% | |
| 2026-03-17 | 31.24 | 31.33 | 30.63 | 30.98 | +0.065% | 583,055 | -5.423% | |
| 2026-03-16 | 31.20 | 31.48 | 30.95 | 30.96 | -0.258% | 736,380 | -5.362% | |
| 2026-03-13 | 31.22 | 31.31 | 30.70 | 31.04 | -0.032% | 720,049 | -5.606% | |
| 2026-03-12 | 30.11 | 31.16 | 30.07 | 31.05 | +1.272% | 763,119 | -5.636% | |
| 2026-03-11 | 30.54 | 30.88 | 30.17 | 30.66 | -0.325% | 508,322 | -4.436% | |
| 2026-03-10 | 30.78 | 31.34 | 30.52 | 30.76 | -0.259% | 763,847 | -4.746% | |
| 2026-03-09 | 30.54 | 31.04 | 29.61 | 30.84 | -0.516% | 741,761 | -4.994% | |
| 2026-03-06 | 30.78 | 31.05 | 30.15 | 31.00 | -1.837% | 553,487 | -5.484% | |
| 2026-03-05 | 31.35 | 31.77 | 31.16 | 31.58 | -0.629% | 518,917 | -7.220% | |
| 2026-03-04 | 31.70 | 31.93 | 31.42 | 31.78 | +1.081% | 456,789 | -7.804% | |
| 2026-03-03 | 31.03 | 31.76 | 30.65 | 31.44 | -0.789% | 709,338 | -6.807% | |
| 2026-03-02 | 30.67 | 31.93 | 30.50 | 31.69 | +1.701% | 563,189 | -7.542% | |
| 2026-02-27 | 32.02 | 32.12 | 31.02 | 31.16 | -4.359% | 733,214 | -5.969% | |
| 2026-02-26 | 32.72 | 33.21 | 32.21 | 32.58 | +0.031% | 615,029 | -10.068% | |
| 2026-02-25 | 31.80 | 32.66 | 31.80 | 32.57 | +2.907% | 498,401 | -10.040% | |
| 2026-02-24 | 31.49 | 31.71 | 31.18 | 31.65 | +0.063% | 436,698 | -7.425% | |
| 2026-02-23 | 33.05 | 33.31 | 31.15 | 31.63 | -4.729% | 681,339 | -7.366% | |
| 2026-02-20 | 33.22 | 33.52 | 32.89 | 33.20 | -0.240% | 576,130 | -11.747% | |
| 2026-02-19 | 32.98 | 33.28 | 32.77 | 33.28 | +0.574% | 496,659 | -11.959% | |
| 2026-02-18 | 33.10 | 33.62 | 32.92 | 33.09 | +0.151% | 810,448 | -11.454% | |
| 2026-02-17 | 32.97 | 33.31 | 32.76 | 33.04 | +0.487% | 598,762 | -11.320% | |
| 2026-02-13 | 32.65 | 32.98 | 32.32 | 32.88 | +0.550% | 510,206 | -10.888% | Div $0.270 |
| 2026-02-12 | 33.21 | 33.30 | 32.16 | 32.70 | -0.849% | 673,199 | -10.398% | |
| 2026-02-11 | 33.20 | 33.60 | 32.92 | 32.98 | -0.182% | 479,330 | -11.158% | |
| 2026-02-10 | 33.48 | 33.59 | 32.97 | 33.04 | -1.137% | 479,874 | -11.320% | |
| 2026-02-09 | 33.53 | 33.89 | 33.41 | 33.42 | -0.860% | 466,349 | -12.328% | |
| 2026-02-06 | 33.71 | 33.91 | 33.58 | 33.71 | +0.357% | 634,475 | -13.082% | |
| 2026-02-05 | 33.70 | 33.89 | 33.28 | 33.59 | -0.178% | 885,032 | -12.772% | |
| 2026-02-04 | 33.88 | 34.30 | 33.54 | 33.65 | +0.990% | 632,227 | -12.927% | |
| 2026-02-03 | 33.08 | 33.69 | 32.69 | 33.32 | +0.756% | 587,208 | -12.065% | |
| 2026-02-02 | 32.62 | 33.37 | 32.45 | 33.07 | +1.380% | 638,780 | -11.400% | |
| 2026-01-30 | 32.48 | 32.86 | 32.45 | 32.62 | +0.061% | 741,863 | -10.178% | |
| 2026-01-29 | 31.99 | 32.62 | 31.99 | 32.60 | +2.034% | 729,158 | -10.123% | |
| 2026-01-28 | 32.02 | 32.30 | 31.84 | 31.95 | -0.219% | 557,433 | -8.294% | |
| 2026-01-27 | 31.88 | 32.14 | 31.84 | 32.02 | +0.629% | 325,775 | -8.495% | |
| 2026-01-26 | 31.69 | 32.04 | 31.44 | 31.82 | +0.442% | 703,891 | -7.920% | |
| 2026-01-23 | 32.68 | 32.86 | 31.59 | 31.68 | -3.825% | 572,043 | -7.513% | |
| 2026-01-22 | 32.61 | 33.50 | 32.61 | 32.94 | +1.012% | 659,583 | -11.050% | |
| 2026-01-21 | 31.59 | 32.91 | 31.50 | 32.61 | +3.721% | 802,423 | -10.150% | |
| 2026-01-20 | 32.13 | 32.40 | 31.33 | 31.44 | -2.933% | 787,651 | -6.807% | |
| 2026-01-16 | 32.97 | 33.38 | 32.30 | 32.39 | -3.973% | 968,974 | -9.540% | |
| 2026-01-15 | 33.02 | 33.85 | 33.00 | 33.73 | +2.088% | 763,244 | -13.134% | |
| 2026-01-14 | 32.37 | 33.08 | 32.34 | 33.04 | +2.133% | 508,369 | -11.320% | |
| 2026-01-13 | 32.79 | 32.94 | 32.27 | 32.35 | -0.979% | 304,897 | -9.428% | |
| 2026-01-12 | 32.71 | 32.83 | 32.39 | 32.67 | -0.910% | 447,913 | -10.315% | |
| 2026-01-09 | 33.58 | 33.92 | 32.82 | 32.97 | -1.611% | 428,388 | -11.131% | |
| 2026-01-08 | 32.67 | 33.71 | 32.67 | 33.51 | +2.040% | 551,347 | -12.563% | |
| 2026-01-07 | 33.02 | 33.10 | 32.64 | 32.84 | -0.575% | 429,486 | -10.780% | |
| 2026-01-06 | 32.20 | 33.07 | 32.20 | 33.03 | +1.725% | 582,427 | -11.293% | |
| 2026-01-05 | 32.02 | 32.96 | 32.02 | 32.47 | +1.058% | 431,083 | -9.763% | |
| 2026-01-02 | 32.01 | 32.25 | 31.52 | 32.13 | +0.312% | 373,575 | -8.808% | |
| 2025-12-31 | 32.57 | 32.71 | 31.95 | 32.03 | -1.355% | 440,977 | -8.523% | |
| 2025-12-30 | 32.88 | 32.88 | 32.46 | 32.47 | -1.367% | 333,654 | -9.763% | |
| 2025-12-29 | 33.07 | 33.20 | 32.82 | 32.92 | -0.454% | 351,522 | -10.996% | |
| 2025-12-26 | 33.14 | 33.25 | 32.85 | 33.07 | -0.121% | 258,627 | -11.400% | |
| 2025-12-24 | 33.08 | 33.17 | 32.87 | 33.11 | +0.273% | 209,052 | -11.507% | |
| 2025-12-23 | 33.22 | 33.57 | 33.00 | 33.02 | -1.078% | 340,888 | -11.266% | |
| 2025-12-22 | 33.40 | 33.74 | 33.29 | 33.38 | +0.150% | 442,330 | -12.223% | |
| 2025-12-19 | 33.40 | 33.69 | 32.99 | 33.33 | -0.774% | 2,065,307 | -12.091% | |
| 2025-12-18 | 33.58 | 33.80 | 33.28 | 33.59 | +0.509% | 703,450 | -12.772% | |
| 2025-12-17 | 32.78 | 33.57 | 32.73 | 33.42 | +2.108% | 985,130 | -12.328% | |
| 2025-12-16 | 33.25 | 33.32 | 32.14 | 32.73 | -1.237% | 680,580 | -10.480% | |
| 2025-12-15 | 33.16 | 33.43 | 32.94 | 33.14 | +0.699% | 691,364 | -11.587% | |
| 2025-12-12 | 33.08 | 33.30 | 32.70 | 32.91 | -0.514% | 466,824 | -10.969% | |
| 2025-12-11 | 33.22 | 33.65 | 33.04 | 33.08 | -0.256% | 497,381 | -11.427% | |
| 2025-12-10 | 31.94 | 33.26 | 31.94 | 33.16 | +3.673% | 639,649 | -11.654% | |
| 2025-12-09 | 32.27 | 32.64 | 31.93 | 31.99 | -0.868% | 467,233 | -8.409% | |
| 2025-12-08 | 32.21 | 32.72 | 32.00 | 32.27 | +0.404% | 504,458 | -9.204% | |
| 2025-12-05 | 32.15 | 32.34 | 31.96 | 32.14 | -0.186% | 397,757 | -8.836% | |
| 2025-12-04 | 32.12 | 32.44 | 31.89 | 32.20 | +0.187% | 556,473 | -9.006% | |
| 2025-12-03 | 31.79 | 32.41 | 31.79 | 32.14 | +1.101% | 539,692 | -8.836% | |
| 2025-12-02 | 32.06 | 32.21 | 31.76 | 31.79 | -0.842% | 538,479 | -7.833% | |
| 2025-12-01 | 31.58 | 32.18 | 31.47 | 32.06 | +1.263% | 678,373 | -8.609% | |
| 2025-11-28 | 32.23 | 32.23 | 31.64 | 31.66 | -1.890% | 418,590 | -7.454% | |
| 2025-11-26 | 32.34 | 32.88 | 32.25 | 32.27 | -0.647% | 1,300,161 | -9.204% | |
| 2025-11-25 | 31.54 | 32.74 | 31.54 | 32.48 | +3.704% | 884,472 | -9.791% | |
| 2025-11-24 | 31.57 | 31.82 | 31.31 | 31.32 | -1.292% | 1,172,887 | -6.450% | |
| 2025-11-21 | 31.20 | 32.17 | 31.20 | 31.73 | +0.411% | 836,298 | -7.658% | Div $0.270 |
| 2025-11-20 | 31.34 | 32.13 | 31.26 | 31.60 | +1.152% | 2,578,825 | -7.278% | |
| 2025-11-19 | 30.61 | 31.26 | 30.52 | 31.24 | +1.825% | 1,332,047 | -6.210% | |
| 2025-11-18 | 29.66 | 30.89 | 29.59 | 30.68 | +3.195% | 739,415 | -4.498% | |
| 2025-11-17 | 30.50 | 30.61 | 29.68 | 29.73 | -2.748% | 1,429,596 | -1.446% | |
| 2025-11-14 | 30.41 | 30.69 | 30.20 | 30.57 | -0.359% | 702,097 | -4.154% | |
| 2025-11-13 | 30.48 | 30.80 | 30.48 | 30.68 | +0.360% | 677,389 | -4.498% | |
| 2025-11-12 | 30.50 | 30.80 | 30.40 | 30.57 | +0.033% | 566,383 | -4.154% | |
| 2025-11-11 | 30.46 | 30.68 | 30.25 | 30.56 | +0.592% | 405,121 | -4.123% | |
| 2025-11-10 | 30.14 | 30.52 | 30.02 | 30.38 | +0.596% | 416,551 | -3.555% | |
| 2025-11-07 | 29.94 | 30.28 | 29.41 | 30.20 | +0.700% | 702,493 | -2.980% | |
| 2025-11-06 | 29.96 | 30.11 | 29.63 | 29.99 | -0.432% | 846,678 | -2.301% | |
| 2025-11-05 | 29.92 | 30.51 | 29.88 | 30.12 | +0.568% | 868,961 | -2.722% | |
| 2025-11-04 | 29.41 | 29.97 | 29.25 | 29.95 | +1.594% | 797,730 | -2.170% | |
| 2025-11-03 | 28.89 | 29.49 | 28.57 | 29.48 | +1.550% | 619,379 | -0.611% | |
| 2025-10-31 | 29.11 | 29.19 | 28.75 | 29.03 | -0.786% | 585,781 | +0.930% | |
| 2025-10-30 | 29.07 | 29.61 | 29.07 | 29.26 | +0.377% | 552,471 | +0.137% | |
| 2025-10-29 | 29.55 | 29.96 | 28.95 | 29.15 | -2.148% | 683,269 | +0.515% | |
| 2025-10-28 | 29.52 | 29.91 | 29.39 | 29.79 | +0.574% | 403,935 | -1.645% | |
| 2025-10-27 | 29.56 | 29.87 | 29.44 | 29.62 | +0.169% | 461,412 | -1.080% | |
| 2025-10-24 | 29.08 | 29.61 | 28.93 | 29.57 | +2.036% | 409,919 | -0.913% | |
| 2025-10-23 | 28.97 | 29.17 | 28.92 | 28.98 | -0.412% | 463,304 | +1.104% | |
| 2025-10-22 | 28.90 | 29.34 | 28.85 | 29.10 | +0.972% | 512,398 | +0.687% | |
| 2025-10-21 | 29.11 | 29.35 | 28.75 | 28.82 | -0.996% | 488,624 | +1.666% | |
| 2025-10-20 | 28.07 | 29.19 | 27.91 | 29.11 | +3.705% | 501,816 | +0.653% | |
| 2025-10-17 | 27.70 | 28.39 | 26.31 | 28.07 | +0.862% | 799,391 | +4.382% | |
| 2025-10-16 | 28.47 | 28.60 | 27.60 | 27.83 | -3.669% | 831,097 | +5.282% | |
| 2025-10-15 | 29.77 | 29.84 | 28.70 | 28.89 | -2.695% | 551,271 | +1.419% | |
| 2025-10-14 | 28.84 | 29.86 | 28.84 | 29.69 | +2.450% | 410,413 | -1.314% | |
| 2025-10-13 | 28.94 | 29.04 | 28.63 | 28.98 | +1.293% | 465,854 | +1.104% | |
| 2025-10-10 | 29.16 | 29.24 | 28.48 | 28.61 | -1.038% | 670,249 | +2.412% | |
| 2025-10-09 | 29.14 | 29.14 | 28.60 | 28.91 | -0.857% | 403,709 | +1.349% | |
| 2025-10-08 | 29.58 | 29.70 | 29.11 | 29.16 | -0.816% | 369,020 | +0.480% | |
| 2025-10-07 | 29.98 | 30.15 | 29.36 | 29.40 | -1.705% | 433,977 | -0.340% | |
| 2025-10-06 | 30.06 | 30.43 | 29.65 | 29.91 | -0.200% | 469,503 | -2.039% | |
| 2025-10-03 | 30.00 | 30.53 | 29.91 | 29.97 | +0.234% | 610,172 | -2.236% | |
| 2025-10-02 | 29.77 | 30.06 | 29.68 | 29.90 | -0.100% | 354,461 | -2.007% | |
| 2025-10-01 | 30.09 | 30.19 | 29.63 | 29.93 | -1.189% | 365,505 | -2.105% | |
| 2025-09-30 | 30.47 | 30.58 | 29.93 | 30.29 | -0.623% | 355,785 | -3.268% | |
| 2025-09-29 | 30.99 | 30.99 | 30.27 | 30.48 | -1.550% | 411,894 | -3.871% | |
| 2025-09-26 | 30.92 | 31.14 | 30.74 | 30.96 | +0.487% | 290,507 | -5.362% | |
| 2025-09-25 | 30.92 | 30.94 | 30.59 | 30.81 | -0.741% | 276,529 | -4.901% | |
| 2025-09-24 | 30.95 | 31.31 | 30.84 | 31.04 | +0.323% | 254,653 | -5.606% | |
| 2025-09-23 | 31.37 | 31.78 | 30.92 | 30.94 | -1.087% | 522,361 | -5.301% | |
| 2025-09-22 | 31.38 | 31.50 | 31.02 | 31.28 | -0.477% | 430,662 | -6.330% | |
| 2025-09-19 | 31.80 | 31.80 | 31.14 | 31.43 | -1.257% | 1,990,421 | -6.777% | |
| 2025-09-18 | 31.24 | 31.86 | 31.07 | 31.83 | +2.347% | 540,944 | -7.948% | |
| 2025-09-17 | 31.12 | 32.01 | 30.99 | 31.10 | +0.226% | 669,082 | -5.788% | |
| 2025-09-16 | 30.93 | 31.04 | 30.38 | 31.03 | +0.356% | 519,010 | -5.575% | |
| 2025-09-15 | 31.25 | 31.51 | 30.85 | 30.92 | -1.056% | 432,988 | -5.239% | |
| 2025-09-12 | 31.51 | 31.51 | 31.17 | 31.25 | -0.951% | 315,369 | -6.240% | |
| 2025-09-11 | 31.45 | 31.74 | 31.16 | 31.55 | +0.799% | 392,515 | -7.132% | |
| 2025-09-10 | 31.46 | 31.71 | 31.23 | 31.30 | -0.603% | 268,990 | -6.390% | |
| 2025-09-09 | 31.51 | 31.60 | 31.27 | 31.49 | +0.127% | 415,263 | -6.955% | |
| 2025-09-08 | 31.83 | 31.84 | 31.23 | 31.45 | -0.945% | 385,694 | -6.836% | |
| 2025-09-05 | 32.12 | 32.49 | 31.57 | 31.75 | -0.626% | 360,412 | -7.717% | |
| 2025-09-04 | 31.56 | 31.96 | 31.36 | 31.95 | +1.719% | 284,493 | -8.294% | |
| 2025-09-03 | 31.35 | 31.71 | 31.12 | 31.41 | -0.317% | 262,758 | -6.718% | |
| 2025-09-02 | 31.14 | 31.51 | 30.94 | 31.51 | +0.191% | 333,769 | -7.014% | |
| 2025-08-29 | 31.65 | 31.78 | 31.40 | 31.45 | -0.317% | 265,219 | -6.836% | |
| 2025-08-28 | 32.05 | 32.05 | 31.25 | 31.55 | -1.252% | 297,618 | -7.132% | |
| 2025-08-27 | 31.58 | 32.13 | 31.58 | 31.95 | +1.172% | 396,361 | -8.294% | |
| 2025-08-26 | 31.22 | 31.75 | 31.15 | 31.58 | +0.702% | 400,909 | -7.220% | |
| 2025-08-25 | 31.73 | 31.78 | 31.34 | 31.36 | -1.166% | 325,463 | -6.569% | |
| 2025-08-22 | 30.29 | 31.86 | 30.29 | 31.73 | +4.238% | 558,114 | -7.658% | Div $0.270 |
| 2025-08-21 | 30.47 | 30.65 | 30.30 | 30.44 | -0.750% | 240,924 | -3.745% | |
| 2025-08-20 | 30.98 | 30.98 | 30.50 | 30.67 | -0.712% | 292,512 | -4.467% | |
| 2025-08-19 | 30.74 | 31.13 | 30.70 | 30.89 | +0.619% | 282,608 | -5.147% | |
| 2025-08-18 | 30.54 | 30.74 | 30.37 | 30.70 | +0.425% | 295,520 | -4.560% | |
| 2025-08-15 | 31.17 | 31.18 | 30.55 | 30.57 | -1.578% | 310,639 | -4.154% | |
| 2025-08-14 | 30.79 | 31.14 | 30.63 | 31.06 | 0.000% | 363,533 | -5.666% | |
| 2025-08-13 | 30.57 | 31.09 | 30.45 | 31.06 | +1.869% | 664,080 | -5.666% | |
| 2025-08-12 | 29.90 | 30.57 | 29.84 | 30.49 | +2.729% | 676,826 | -3.903% | |
| 2025-08-11 | 29.79 | 29.96 | 29.44 | 29.68 | -0.269% | 393,380 | -1.280% | |
| 2025-08-08 | 29.67 | 29.95 | 29.41 | 29.76 | +1.259% | 363,638 | -1.546% | |
| 2025-08-07 | 29.69 | 29.69 | 29.25 | 29.39 | -0.102% | 347,531 | -0.306% | |
| 2025-08-06 | 29.80 | 29.80 | 29.40 | 29.42 | -1.009% | 439,547 | -0.408% | |
| 2025-08-05 | 29.45 | 29.77 | 29.16 | 29.72 | +1.054% | 495,062 | -1.413% | |
| 2025-08-04 | 28.88 | 29.54 | 28.68 | 29.41 | +1.870% | 529,103 | -0.374% | |
| 2025-08-01 | 28.67 | 28.98 | 28.41 | 28.87 | -0.807% | 838,309 | +1.489% | |
| 2025-07-31 | 28.81 | 29.23 | 28.62 | 29.11 | -0.154% | 673,372 | +0.670% | |
| 2025-07-30 | 29.69 | 30.10 | 28.95 | 29.15 | -1.653% | 468,818 | +0.515% | |
| 2025-07-29 | 29.93 | 29.93 | 29.35 | 29.64 | -0.336% | 495,277 | -1.147% | |
| 2025-07-28 | 29.74 | 29.85 | 29.40 | 29.74 | 0.000% | 457,481 | -1.479% | |
| 2025-07-25 | 29.52 | 29.85 | 29.19 | 29.74 | +0.711% | 483,372 | -1.479% | |
| 2025-07-24 | 30.04 | 30.08 | 29.51 | 29.53 | -2.316% | 514,967 | -0.779% | |
| 2025-07-23 | 30.16 | 30.23 | 29.65 | 30.23 | +0.733% | 528,654 | -3.076% | |
| 2025-07-22 | 29.91 | 30.44 | 29.81 | 30.01 | +0.368% | 613,144 | -2.366% | |
| 2025-07-21 | 30.04 | 30.56 | 29.88 | 29.90 | +0.572% | 706,628 | -2.007% | |
| 2025-07-18 | 30.77 | 31.05 | 29.72 | 29.73 | -0.034% | 750,579 | -1.446% | |
| 2025-07-17 | 29.32 | 29.88 | 29.13 | 29.74 | +0.985% | 1,490,183 | -1.479% | |
| 2025-07-16 | 29.36 | 29.76 | 29.05 | 29.45 | +0.478% | 642,902 | -0.509% | |
| 2025-07-15 | 30.80 | 30.98 | 29.27 | 29.31 | -5.421% | 547,558 | -0.034% | |
| 2025-07-14 | 30.71 | 31.04 | 30.64 | 30.99 | +0.617% | 404,820 | -5.453% | |
| 2025-07-11 | 30.91 | 30.98 | 30.64 | 30.80 | -0.837% | 599,490 | -4.870% | |
| 2025-07-10 | 30.90 | 31.45 | 30.71 | 31.06 | +0.258% | 454,709 | -5.666% | |
| 2025-07-09 | 31.14 | 31.16 | 30.75 | 30.98 | +0.226% | 359,535 | -5.423% | |
| 2025-07-08 | 30.70 | 31.11 | 30.55 | 30.91 | +0.553% | 713,105 | -5.209% | |
| 2025-07-07 | 30.97 | 31.42 | 30.58 | 30.74 | -1.506% | 591,789 | -4.684% | |
| 2025-07-03 | 31.21 | 31.44 | 31.05 | 31.21 | +1.036% | 255,652 | -6.120% | |
| 2025-07-02 | 30.64 | 30.91 | 30.36 | 30.89 | +1.445% | 411,072 | -5.147% | |
| 2025-07-01 | 29.22 | 30.74 | 29.17 | 30.45 | +3.996% | 458,477 | -3.777% | |
| 2025-06-30 | 29.52 | 29.60 | 29.24 | 29.28 | -0.136% | 398,203 | +0.068% | |
| 2025-06-27 | 29.56 | 29.61 | 29.10 | 29.32 | -0.543% | 463,854 | -0.068% | |
| 2025-06-26 | 29.10 | 29.52 | 29.02 | 29.48 | +2.078% | 334,170 | -0.611% | |
| 2025-06-25 | 29.02 | 29.09 | 28.78 | 28.88 | -0.688% | 317,857 | +1.454% | |
| 2025-06-24 | 29.17 | 29.54 | 29.00 | 29.08 | +1.007% | 434,457 | +0.757% | |
| 2025-06-23 | 28.13 | 28.81 | 28.12 | 28.79 | +2.128% | 412,868 | +1.771% | |
| 2025-06-20 | 27.99 | 28.32 | 27.95 | 28.19 | +0.967% | 1,259,343 | +3.938% | |
| 2025-06-18 | 27.57 | 28.13 | 27.45 | 27.92 | +1.050% | 465,154 | +4.943% | |
| 2025-06-17 | 27.64 | 27.92 | 27.59 | 27.63 | -1.216% | 549,489 | +6.044% | |
| 2025-06-16 | 28.40 | 28.49 | 27.88 | 27.97 | -0.356% | 516,201 | +4.755% | |
| 2025-06-13 | 28.44 | 28.49 | 28.01 | 28.07 | -2.501% | 468,155 | +4.382% | |
| 2025-06-12 | 28.97 | 29.37 | 28.55 | 28.79 | -1.065% | 387,665 | +1.771% | |
| 2025-06-11 | 29.50 | 29.54 | 29.01 | 29.10 | -0.919% | 370,903 | +0.687% | |
| 2025-06-10 | 29.17 | 30.00 | 29.09 | 29.37 | +1.171% | 348,078 | -0.238% | |
| 2025-06-09 | 29.24 | 29.36 | 28.99 | 29.03 | -0.172% | 375,191 | +0.930% | |
| 2025-06-06 | 28.82 | 29.10 | 28.60 | 29.08 | +2.358% | 379,627 | +0.757% | |
| 2025-06-05 | 28.47 | 28.59 | 28.21 | 28.41 | -0.246% | 389,145 | +3.133% | |
| 2025-06-04 | 28.90 | 29.21 | 28.41 | 28.48 | -1.248% | 328,319 | +2.879% | |
| 2025-06-03 | 28.17 | 28.90 | 28.13 | 28.84 | +1.764% | 329,283 | +1.595% | |
| 2025-06-02 | 28.42 | 28.48 | 27.84 | 28.34 | -0.281% | 335,999 | +3.387% | |
| 2025-05-30 | 28.57 | 28.63 | 28.32 | 28.42 | -0.768% | 391,468 | +3.096% | |
| 2025-05-29 | 28.52 | 28.65 | 28.34 | 28.64 | +0.597% | 497,584 | +2.304% | |
| 2025-05-28 | 28.83 | 28.98 | 28.40 | 28.47 | -1.624% | 481,548 | +2.915% | |
| 2025-05-27 | 28.73 | 28.96 | 28.39 | 28.94 | +1.651% | 414,675 | +1.244% | |
| 2025-05-23 | 28.32 | 28.56 | 27.97 | 28.47 | -1.283% | 752,559 | +2.915% | Div $0.270 |
| 2025-05-22 | 28.79 | 29.12 | 28.53 | 28.84 | +0.348% | 423,327 | +1.595% | |
| 2025-05-21 | 29.43 | 29.57 | 28.72 | 28.74 | -3.427% | 585,317 | +1.949% | |
| 2025-05-20 | 29.70 | 30.02 | 29.58 | 29.76 | +0.202% | 519,164 | -1.546% | |
| 2025-05-19 | 29.67 | 29.77 | 29.45 | 29.70 | -0.735% | 746,030 | -1.347% | |
| 2025-05-16 | 30.07 | 30.07 | 29.76 | 29.92 | -0.433% | 593,662 | -2.072% | |
| 2025-05-15 | 29.64 | 30.21 | 29.35 | 30.05 | +1.640% | 724,187 | -2.496% | |
| 2025-05-14 | 29.57 | 29.91 | 29.22 | 29.57 | -0.689% | 443,472 | -0.896% | |
| 2025-05-13 | 30.02 | 30.39 | 29.73 | 29.77 | -0.468% | 421,129 | -1.579% | |
| 2025-05-12 | 29.91 | 30.58 | 29.88 | 29.91 | +3.459% | 786,248 | -2.039% | |
| 2025-05-09 | 28.98 | 29.19 | 28.69 | 28.91 | 0.000% | 568,630 | +1.349% |