WDC
Western Digital Corp.
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
415.31USD-10.215%(-47.25)24,768,459
Pre-marketOct 2, 2026 9:29:30 AM EDT
423.78USD-8.384%(-38.78)
After-hoursOct 2, 2026 4:58:30 PM EDT
415.78USD+0.113%(+0.47)
WDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 423.20 | 427.71 | 396.57 | 415.29 | -10.219% | 24,768,459 | 0.000% | |
| 2026-10-01 | 451.80 | 463.55 | 440.05 | 462.56 | +1.782% | 6,167,323 | -10.219% | |
| 2026-09-30 | 453.22 | 463.89 | 446.24 | 454.46 | +0.216% | 6,960,216 | -8.619% | |
| 2026-09-29 | 463.15 | 465.90 | 447.03 | 453.48 | +0.055% | 6,118,479 | -8.422% | |
| 2026-09-28 | 449.01 | 459.99 | 432.04 | 453.23 | -0.784% | 7,429,837 | -8.371% | |
| 2026-09-25 | 455.24 | 461.98 | 447.69 | 456.81 | +1.443% | 5,941,924 | -9.089% | |
| 2026-09-24 | 465.74 | 468.00 | 449.21 | 450.31 | -4.936% | 7,212,533 | -7.777% | |
| 2026-09-23 | 462.94 | 475.66 | 445.02 | 473.69 | +1.957% | 5,037,750 | -12.329% | |
| 2026-09-22 | 440.05 | 474.54 | 438.00 | 464.60 | +3.666% | 8,419,850 | -10.613% | |
| 2026-09-21 | 455.63 | 460.49 | 437.20 | 448.17 | +1.543% | 7,635,992 | -7.337% | |
| 2026-09-18 | 427.50 | 448.85 | 424.55 | 441.36 | +4.126% | 13,518,931 | -5.907% | |
| 2026-09-17 | 427.28 | 433.20 | 416.31 | 423.87 | +1.655% | 7,149,178 | -2.024% | |
| 2026-09-16 | 421.45 | 428.14 | 414.60 | 416.97 | +1.216% | 7,624,186 | -0.403% | |
| 2026-09-15 | 430.25 | 430.25 | 407.12 | 411.96 | -3.509% | 7,868,966 | +0.808% | |
| 2026-09-14 | 417.31 | 436.28 | 416.00 | 426.94 | -4.526% | 7,302,524 | -2.729% | |
| 2026-09-11 | 464.16 | 472.43 | 442.78 | 447.18 | -2.983% | 5,130,472 | -7.131% | |
| 2026-09-10 | 466.61 | 471.23 | 456.75 | 460.93 | -4.427% | 4,518,250 | -9.902% | |
| 2026-09-09 | 474.64 | 495.49 | 471.72 | 482.28 | +1.043% | 4,035,359 | -13.890% | |
| 2026-09-08 | 480.01 | 489.20 | 464.54 | 477.30 | +2.105% | 6,407,818 | -12.992% | Div $0.150 |
| 2026-09-04 | 452.22 | 468.19 | 442.15 | 467.46 | +5.863% | 5,812,273 | -11.160% | |
| 2026-09-03 | 442.91 | 449.47 | 420.88 | 441.57 | -1.633% | 5,519,779 | -5.951% | |
| 2026-09-02 | 444.93 | 456.98 | 437.40 | 448.90 | -0.342% | 4,052,286 | -7.487% | |
| 2026-09-01 | 443.07 | 457.68 | 439.28 | 450.44 | -0.024% | 5,497,925 | -7.803% | |
| 2026-08-31 | 456.90 | 459.45 | 444.52 | 450.55 | -1.937% | 5,854,785 | -7.826% | |
| 2026-08-28 | 462.25 | 475.01 | 455.07 | 459.45 | -0.552% | 4,323,205 | -9.611% | |
| 2026-08-27 | 477.79 | 479.85 | 443.02 | 462.00 | -1.467% | 7,618,240 | -10.110% | |
| 2026-08-26 | 449.88 | 470.00 | 448.01 | 468.88 | +4.022% | 5,158,476 | -11.429% | |
| 2026-08-25 | 446.72 | 452.00 | 430.34 | 450.75 | +3.530% | 4,752,802 | -7.867% | |
| 2026-08-24 | 446.35 | 446.99 | 419.54 | 435.38 | -5.237% | 7,770,472 | -4.614% | |
| 2026-08-21 | 477.27 | 478.80 | 454.33 | 459.44 | -2.049% | 4,350,146 | -9.610% | |
| 2026-08-20 | 463.38 | 477.28 | 453.70 | 469.05 | +1.506% | 5,365,504 | -11.461% | |
| 2026-08-19 | 494.28 | 500.00 | 460.28 | 462.09 | -6.867% | 6,981,529 | -10.128% | |
| 2026-08-18 | 496.07 | 520.00 | 490.23 | 496.16 | -7.435% | 9,440,083 | -16.299% | |
| 2026-08-17 | 525.52 | 548.60 | 519.07 | 536.01 | +5.348% | 9,305,323 | -22.522% | |
| 2026-08-14 | 503.50 | 516.35 | 487.10 | 508.80 | +4.414% | 9,945,791 | -18.379% | |
| 2026-08-13 | 453.13 | 502.64 | 451.55 | 487.29 | +7.309% | 8,699,102 | -14.776% | |
| 2026-08-12 | 457.07 | 467.80 | 450.88 | 454.10 | +3.692% | 5,750,492 | -8.547% | |
| 2026-08-11 | 442.21 | 448.88 | 431.48 | 437.93 | -0.094% | 6,095,148 | -5.170% | |
| 2026-08-10 | 434.63 | 452.70 | 424.38 | 438.34 | +0.930% | 7,258,570 | -5.258% | |
| 2026-08-07 | 457.44 | 457.56 | 422.50 | 434.30 | -3.814% | 11,820,840 | -4.377% | |
| 2026-08-06 | 428.88 | 477.63 | 407.48 | 451.52 | -13.030% | 16,190,097 | -8.024% | |
| 2026-08-05 | 544.93 | 564.66 | 518.28 | 519.17 | -5.358% | 9,633,585 | -20.009% | |
| 2026-08-04 | 555.00 | 559.84 | 537.29 | 548.56 | +4.048% | 7,806,176 | -24.295% | |
| 2026-08-03 | 524.36 | 539.43 | 501.27 | 527.22 | -3.234% | 8,279,870 | -21.230% | |
| 2026-07-31 | 569.11 | 580.00 | 530.55 | 544.84 | +2.214% | 9,502,271 | -23.778% | |
| 2026-07-30 | 511.65 | 547.07 | 507.00 | 533.04 | +15.367% | 8,408,766 | -22.090% | |
| 2026-07-29 | 480.39 | 499.19 | 456.72 | 462.04 | -0.317% | 9,231,501 | -10.118% | |
| 2026-07-28 | 466.09 | 467.26 | 422.11 | 463.51 | -6.911% | 10,511,940 | -10.403% | |
| 2026-07-27 | 523.00 | 531.29 | 471.32 | 497.92 | -4.209% | 6,216,954 | -16.595% | |
| 2026-07-24 | 538.50 | 552.00 | 509.56 | 519.80 | -6.896% | 4,775,567 | -20.106% | |
| 2026-07-23 | 555.72 | 576.37 | 554.00 | 558.30 | +0.293% | 5,689,263 | -25.615% | |
| 2026-07-22 | 525.74 | 564.43 | 525.02 | 556.67 | +1.510% | 5,435,035 | -25.397% | |
| 2026-07-21 | 528.81 | 553.63 | 517.01 | 548.39 | +12.509% | 7,449,143 | -24.271% | |
| 2026-07-20 | 491.36 | 505.99 | 485.28 | 487.42 | +2.137% | 5,403,477 | -14.798% | |
| 2026-07-17 | 451.13 | 492.93 | 430.52 | 477.22 | +2.230% | 11,777,120 | -12.977% | |
| 2026-07-16 | 486.68 | 498.72 | 453.94 | 466.81 | -9.153% | 10,527,006 | -11.037% | |
| 2026-07-15 | 562.64 | 569.35 | 496.50 | 513.84 | -8.784% | 7,926,866 | -19.179% | |
| 2026-07-14 | 587.65 | 589.65 | 559.11 | 563.32 | +1.399% | 5,221,056 | -26.278% | |
| 2026-07-13 | 551.66 | 559.99 | 532.16 | 555.55 | -4.641% | 4,780,792 | -25.247% | |
| 2026-07-10 | 564.00 | 585.20 | 562.76 | 582.59 | +0.785% | 4,814,118 | -28.716% | |
| 2026-07-09 | 594.14 | 601.50 | 574.00 | 578.05 | +5.043% | 6,868,544 | -28.157% | |
| 2026-07-08 | 526.00 | 562.76 | 526.00 | 550.30 | +3.420% | 6,870,027 | -24.534% | |
| 2026-07-07 | 532.39 | 550.00 | 510.37 | 532.10 | -7.855% | 7,993,468 | -21.953% | |
| 2026-07-06 | 567.00 | 601.00 | 563.61 | 577.46 | +7.135% | 7,600,688 | -28.083% | |
| 2026-07-02 | 595.50 | 609.47 | 525.84 | 539.00 | -9.922% | 8,956,329 | -22.952% | |
| 2026-07-01 | 604.55 | 617.39 | 585.80 | 598.37 | -6.317% | 7,934,201 | -30.596% | |
| 2026-06-30 | 632.44 | 663.98 | 630.30 | 638.72 | -2.019% | 9,277,294 | -34.981% | |
| 2026-06-29 | 600.56 | 652.98 | 590.00 | 651.88 | +11.157% | 11,268,871 | -36.293% | |
| 2026-06-26 | 643.14 | 647.42 | 579.51 | 586.45 | -13.169% | 23,404,388 | -29.186% | |
| 2026-06-25 | 729.00 | 729.00 | 658.50 | 675.39 | +4.902% | 11,748,543 | -38.511% | |
| 2026-06-24 | 658.46 | 665.00 | 612.41 | 643.83 | -4.013% | 12,214,245 | -35.497% | |
| 2026-06-23 | 665.21 | 682.53 | 653.00 | 670.75 | -8.445% | 12,684,429 | -38.086% | |
| 2026-06-22 | 772.75 | 779.80 | 726.60 | 732.62 | -1.824% | 13,160,102 | -43.314% | |
| 2026-06-18 | 764.15 | 799.87 | 739.11 | 746.23 | +4.788% | 16,683,882 | -44.348% | |
| 2026-06-17 | 695.48 | 741.85 | 694.12 | 712.13 | +4.559% | 13,569,067 | -41.683% | |
| 2026-06-16 | 686.77 | 729.92 | 667.35 | 681.08 | +4.216% | 15,860,106 | -39.025% | |
| 2026-06-15 | 618.78 | 658.80 | 612.00 | 653.53 | +16.095% | 9,522,884 | -36.454% | |
| 2026-06-12 | 541.99 | 572.29 | 531.96 | 562.92 | +6.355% | 6,291,422 | -26.226% | |
| 2026-06-11 | 497.77 | 529.72 | 489.00 | 529.29 | +7.999% | 6,334,605 | -21.538% | |
| 2026-06-10 | 502.70 | 515.22 | 484.50 | 490.09 | -5.337% | 5,978,302 | -15.263% | |
| 2026-06-09 | 535.50 | 545.41 | 480.87 | 517.72 | -1.748% | 7,278,667 | -19.785% | |
| 2026-06-08 | 540.21 | 540.21 | 519.05 | 526.93 | +2.972% | 6,226,269 | -21.187% | |
| 2026-06-05 | 545.25 | 554.15 | 511.33 | 511.72 | -11.083% | 9,009,201 | -18.844% | Div $0.150 |
| 2026-06-04 | 566.01 | 594.00 | 564.56 | 575.50 | -3.132% | 6,488,173 | -27.838% | |
| 2026-06-03 | 571.25 | 602.54 | 571.25 | 594.11 | +5.507% | 7,846,061 | -30.099% | |
| 2026-06-02 | 559.00 | 571.18 | 541.00 | 563.10 | +3.094% | 5,029,013 | -26.249% | |
| 2026-06-01 | 536.00 | 564.14 | 534.26 | 546.20 | +2.822% | 6,240,918 | -23.967% | |
| 2026-05-29 | 542.30 | 544.26 | 518.68 | 531.21 | +0.006% | 8,391,545 | -21.822% | |
| 2026-05-28 | 540.50 | 553.50 | 527.43 | 531.18 | +0.109% | 6,002,827 | -21.817% | |
| 2026-05-27 | 538.97 | 546.68 | 521.70 | 530.60 | +1.134% | 6,270,954 | -21.732% | |
| 2026-05-26 | 504.83 | 536.12 | 500.50 | 524.65 | +8.336% | 7,552,533 | -20.844% | |
| 2026-05-22 | 488.43 | 489.99 | 478.55 | 484.28 | -0.448% | 4,492,769 | -14.246% | |
| 2026-05-21 | 458.93 | 487.29 | 458.87 | 486.46 | +5.840% | 5,029,621 | -14.630% | |
| 2026-05-20 | 469.38 | 469.65 | 456.18 | 459.62 | +0.838% | 5,311,722 | -9.645% | |
| 2026-05-19 | 441.70 | 464.23 | 434.00 | 455.80 | -0.628% | 5,891,597 | -8.888% | |
| 2026-05-18 | 485.33 | 487.00 | 441.67 | 458.68 | -4.842% | 8,996,656 | -9.460% | |
| 2026-05-15 | 470.75 | 486.41 | 465.00 | 482.02 | -1.458% | 7,014,406 | -13.844% | |
| 2026-05-14 | 484.75 | 507.97 | 480.34 | 489.15 | -1.000% | 5,540,875 | -15.100% | |
| 2026-05-13 | 503.32 | 503.66 | 475.37 | 494.09 | +1.095% | 5,772,757 | -15.949% | |
| 2026-05-12 | 497.85 | 508.60 | 466.80 | 488.74 | -5.252% | 7,772,991 | -15.028% | |
| 2026-05-11 | 489.02 | 525.15 | 488.00 | 515.83 | +7.465% | 10,022,551 | -19.491% | |
| 2026-05-08 | 475.06 | 483.66 | 469.31 | 480.00 | +3.468% | 7,929,836 | -13.481% | |
| 2026-05-07 | 472.01 | 475.57 | 450.28 | 463.91 | -3.982% | 7,162,853 | -10.480% | |
| 2026-05-06 | 472.00 | 483.87 | 448.99 | 483.15 | +3.845% | 8,335,234 | -14.045% | |
| 2026-05-05 | 455.80 | 480.11 | 455.19 | 465.26 | +5.177% | 9,794,549 | -10.740% | |
| 2026-05-04 | 430.73 | 453.83 | 428.51 | 442.36 | +2.512% | 10,175,655 | -6.119% | |
| 2026-05-01 | 406.22 | 446.62 | 404.00 | 431.52 | -0.690% | 15,485,264 | -3.761% | |
| 2026-04-30 | 427.13 | 438.86 | 422.00 | 434.52 | +5.272% | 11,700,616 | -4.426% | |
| 2026-04-29 | 424.35 | 441.99 | 410.05 | 412.76 | +5.568% | 10,458,033 | +0.613% | |
| 2026-04-28 | 384.18 | 396.33 | 374.02 | 390.99 | -2.431% | 7,284,246 | +6.215% | |
| 2026-04-27 | 411.73 | 414.00 | 396.28 | 400.73 | -0.809% | 5,753,404 | +3.633% | |
| 2026-04-24 | 410.11 | 414.50 | 400.05 | 404.00 | +0.218% | 5,615,700 | +2.795% | |
| 2026-04-23 | 387.00 | 416.37 | 385.81 | 403.12 | +3.603% | 6,774,760 | +3.019% | |
| 2026-04-22 | 398.56 | 402.00 | 381.76 | 389.10 | +1.378% | 7,001,889 | +6.731% | |
| 2026-04-21 | 377.00 | 389.71 | 369.50 | 383.81 | +2.593% | 6,122,862 | +8.202% | |
| 2026-04-20 | 375.99 | 380.65 | 366.40 | 374.11 | +0.427% | 5,409,404 | +11.007% | |
| 2026-04-17 | 370.35 | 378.98 | 366.18 | 372.52 | +2.994% | 5,627,526 | +11.481% | |
| 2026-04-16 | 362.51 | 368.40 | 353.11 | 361.69 | -0.907% | 5,887,441 | +14.819% | |
| 2026-04-15 | 362.00 | 365.49 | 351.61 | 365.00 | -0.333% | 6,438,784 | +13.778% | |
| 2026-04-14 | 358.75 | 366.30 | 341.50 | 366.22 | +4.586% | 7,301,097 | +13.399% | |
| 2026-04-13 | 341.55 | 351.87 | 339.50 | 350.16 | +1.960% | 5,428,619 | +18.600% | |
| 2026-04-10 | 343.95 | 349.75 | 330.00 | 343.43 | +1.643% | 6,121,890 | +20.924% | |
| 2026-04-09 | 343.88 | 345.10 | 329.50 | 337.88 | -0.266% | 6,391,215 | +22.911% | |
| 2026-04-08 | 335.00 | 348.00 | 331.66 | 338.78 | +8.597% | 9,163,484 | +22.584% | |
| 2026-04-07 | 297.83 | 312.20 | 295.73 | 311.96 | +2.568% | 5,891,561 | +33.123% | |
| 2026-04-06 | 303.18 | 311.59 | 299.14 | 304.15 | +3.112% | 8,532,227 | +36.541% | |
| 2026-04-02 | 278.17 | 298.15 | 278.00 | 294.97 | -0.927% | 7,860,445 | +40.791% | |
| 2026-04-01 | 280.50 | 304.95 | 280.50 | 297.73 | +10.071% | 12,919,971 | +39.485% | |
| 2026-03-31 | 259.00 | 271.09 | 254.50 | 270.49 | +7.478% | 8,781,904 | +53.532% | |
| 2026-03-30 | 282.43 | 286.87 | 249.06 | 251.67 | -8.597% | 9,063,643 | +65.014% | |
| 2026-03-27 | 274.90 | 282.50 | 270.00 | 275.34 | +0.728% | 6,955,994 | +50.828% | |
| 2026-03-26 | 286.79 | 291.81 | 272.83 | 273.35 | -7.696% | 9,726,807 | +51.926% | |
| 2026-03-25 | 292.00 | 300.72 | 280.75 | 296.14 | -1.631% | 7,642,110 | +40.234% | |
| 2026-03-24 | 294.51 | 301.35 | 280.20 | 301.05 | +2.124% | 7,194,738 | +37.947% | |
| 2026-03-23 | 298.61 | 316.93 | 283.16 | 294.79 | +0.577% | 8,990,522 | +40.877% | |
| 2026-03-20 | 309.51 | 312.99 | 291.18 | 293.10 | -7.519% | 12,875,429 | +41.689% | |
| 2026-03-19 | 292.07 | 319.20 | 289.03 | 316.93 | +3.946% | 9,092,031 | +31.035% | |
| 2026-03-18 | 309.55 | 319.62 | 300.60 | 304.90 | -2.839% | 12,453,880 | +36.205% | |
| 2026-03-17 | 288.31 | 314.92 | 284.72 | 313.81 | +9.643% | 14,247,200 | +32.338% | |
| 2026-03-16 | 282.79 | 289.87 | 278.77 | 286.21 | +5.112% | 8,565,044 | +45.100% | |
| 2026-03-13 | 265.98 | 278.44 | 265.34 | 272.29 | +4.254% | 8,201,164 | +52.518% | |
| 2026-03-12 | 265.66 | 268.80 | 257.30 | 261.18 | -2.838% | 5,426,406 | +59.005% | |
| 2026-03-11 | 269.80 | 273.00 | 263.76 | 268.81 | +0.973% | 5,672,208 | +54.492% | |
| 2026-03-10 | 268.45 | 280.75 | 265.65 | 266.22 | +1.587% | 9,667,985 | +55.995% | |
| 2026-03-09 | 239.19 | 262.16 | 238.00 | 262.06 | +6.854% | 10,377,390 | +58.471% | |
| 2026-03-06 | 249.98 | 259.16 | 244.20 | 245.25 | -5.320% | 6,352,658 | +69.333% | |
| 2026-03-05 | 257.05 | 269.61 | 251.67 | 259.03 | -0.869% | 6,296,304 | +60.325% | Div $0.125 |
| 2026-03-04 | 257.00 | 272.76 | 254.10 | 261.30 | +4.266% | 9,724,817 | +58.932% | |
| 2026-03-03 | 254.56 | 257.04 | 244.24 | 250.61 | -7.209% | 9,983,034 | +65.712% | |
| 2026-03-02 | 270.50 | 283.92 | 261.50 | 270.08 | -3.439% | 7,407,004 | +53.766% | |
| 2026-02-27 | 275.80 | 287.83 | 274.10 | 279.70 | -0.903% | 9,897,799 | +48.477% | |
| 2026-02-26 | 286.14 | 290.00 | 270.56 | 282.25 | -2.990% | 10,840,676 | +47.136% | |
| 2026-02-25 | 280.50 | 297.56 | 280.14 | 290.95 | +7.532% | 10,651,279 | +42.736% | |
| 2026-02-24 | 281.94 | 284.00 | 267.85 | 270.57 | -3.513% | 8,679,677 | +53.487% | |
| 2026-02-23 | 283.62 | 294.82 | 278.18 | 280.42 | -1.786% | 8,617,156 | +48.096% | |
| 2026-02-20 | 278.04 | 297.50 | 278.04 | 285.52 | +0.299% | 10,510,504 | +45.450% | |
| 2026-02-19 | 295.03 | 299.52 | 281.68 | 284.67 | -4.009% | 10,399,485 | +45.885% | |
| 2026-02-18 | 289.00 | 309.90 | 284.79 | 296.56 | +4.382% | 12,172,406 | +40.036% | |
| 2026-02-17 | 277.36 | 288.34 | 272.00 | 284.11 | +0.899% | 5,522,788 | +46.172% | |
| 2026-02-13 | 273.09 | 289.66 | 266.46 | 281.58 | -0.887% | 9,900,698 | +47.486% | |
| 2026-02-12 | 285.00 | 307.50 | 283.00 | 284.10 | +3.785% | 16,650,207 | +46.177% | |
| 2026-02-11 | 275.08 | 279.79 | 266.34 | 273.74 | +4.258% | 9,360,990 | +51.710% | |
| 2026-02-10 | 280.03 | 283.82 | 260.75 | 262.56 | -8.193% | 9,454,445 | +58.170% | |
| 2026-02-09 | 279.79 | 295.43 | 271.53 | 285.99 | +1.207% | 8,044,451 | +45.211% | |
| 2026-02-06 | 270.49 | 283.93 | 262.00 | 282.58 | +8.605% | 9,911,081 | +46.964% | |
| 2026-02-05 | 256.07 | 269.88 | 254.91 | 260.19 | -3.422% | 10,663,403 | +59.610% | |
| 2026-02-04 | 285.37 | 294.99 | 254.33 | 269.41 | -7.177% | 14,794,349 | +54.148% | |
| 2026-02-03 | 279.51 | 296.50 | 271.70 | 290.24 | +7.405% | 15,380,102 | +43.085% | |
| 2026-02-02 | 243.75 | 275.70 | 241.37 | 270.23 | +7.993% | 16,019,172 | +53.680% | |
| 2026-01-30 | 278.24 | 283.70 | 237.58 | 250.23 | -10.122% | 21,695,182 | +65.963% | |
| 2026-01-29 | 285.00 | 285.42 | 268.35 | 278.41 | -0.461% | 15,833,379 | +49.165% | |
| 2026-01-28 | 263.45 | 284.00 | 260.80 | 279.70 | +10.702% | 16,090,348 | +48.477% | |
| 2026-01-27 | 244.09 | 256.50 | 243.70 | 252.66 | +4.903% | 7,482,977 | +64.367% | |
| 2026-01-26 | 236.10 | 250.44 | 234.32 | 240.85 | +1.887% | 7,128,019 | +72.427% | |
| 2026-01-23 | 240.75 | 243.25 | 232.20 | 236.39 | -2.836% | 6,115,594 | +75.680% | |
| 2026-01-22 | 246.71 | 247.94 | 228.35 | 243.29 | +0.575% | 8,926,307 | +70.698% | |
| 2026-01-21 | 228.00 | 244.90 | 226.10 | 241.90 | +8.490% | 9,446,260 | +71.678% | |
| 2026-01-20 | 220.80 | 230.27 | 220.00 | 222.97 | +0.659% | 7,126,727 | +86.254% | |
| 2026-01-16 | 228.79 | 229.99 | 216.83 | 221.51 | -0.266% | 8,972,693 | +87.481% | |
| 2026-01-15 | 223.90 | 230.48 | 221.00 | 222.10 | +3.302% | 7,542,676 | +86.983% | |
| 2026-01-14 | 214.00 | 218.52 | 210.14 | 215.00 | +0.467% | 5,611,464 | +93.158% | |
| 2026-01-13 | 209.26 | 218.00 | 208.48 | 214.00 | +0.877% | 6,469,951 | +94.061% | |
| 2026-01-12 | 193.50 | 213.43 | 193.50 | 212.14 | +5.827% | 7,465,337 | +95.762% | |
| 2026-01-09 | 187.85 | 200.92 | 186.00 | 200.46 | +6.809% | 9,727,589 | +107.169% | |
| 2026-01-08 | 200.51 | 200.90 | 180.70 | 187.68 | -6.104% | 11,902,250 | +121.276% | |
| 2026-01-07 | 211.99 | 212.85 | 195.12 | 199.88 | -8.889% | 14,698,372 | +107.770% | |
| 2026-01-06 | 189.62 | 221.23 | 188.35 | 219.38 | +16.766% | 17,178,346 | +89.302% | |
| 2026-01-05 | 193.17 | 195.86 | 182.80 | 187.88 | +0.096% | 9,956,772 | +121.040% | |
| 2026-01-02 | 177.20 | 187.77 | 176.70 | 187.70 | +8.957% | 6,807,748 | +121.252% | |
| 2025-12-31 | 176.77 | 177.00 | 171.26 | 172.27 | -2.153% | 3,554,379 | +141.069% | |
| 2025-12-30 | 180.27 | 181.46 | 175.26 | 176.06 | -2.015% | 6,007,746 | +135.880% | |
| 2025-12-29 | 179.00 | 184.77 | 176.70 | 179.68 | -1.025% | 3,906,243 | +131.128% | |
| 2025-12-26 | 182.31 | 182.52 | 178.19 | 181.54 | +1.103% | 3,351,620 | +128.760% | |
| 2025-12-24 | 179.21 | 182.55 | 177.78 | 179.56 | +0.735% | 3,067,019 | +131.282% | |
| 2025-12-23 | 175.52 | 178.40 | 174.50 | 178.25 | +0.843% | 3,721,139 | +132.982% | |
| 2025-12-22 | 186.47 | 187.18 | 171.85 | 176.76 | -2.386% | 8,685,192 | +134.946% | |
| 2025-12-19 | 176.83 | 185.27 | 175.68 | 181.08 | +3.468% | 36,269,615 | +129.341% | |
| 2025-12-18 | 174.80 | 181.49 | 174.43 | 175.01 | +5.263% | 9,147,140 | +137.295% | |
| 2025-12-17 | 179.90 | 181.67 | 165.47 | 166.26 | -4.763% | 6,693,053 | +149.783% | |
| 2025-12-16 | 172.08 | 177.38 | 170.74 | 174.57 | +1.473% | 5,857,022 | +137.886% | |
| 2025-12-15 | 178.29 | 180.98 | 171.82 | 172.04 | -2.438% | 5,781,764 | +141.392% | |
| 2025-12-12 | 184.34 | 185.82 | 170.02 | 176.34 | -5.801% | 9,677,727 | +135.505% | |
| 2025-12-11 | 176.81 | 188.77 | 173.45 | 187.20 | +2.885% | 7,468,934 | +121.843% | |
| 2025-12-10 | 169.71 | 182.47 | 168.90 | 181.95 | +7.320% | 7,966,039 | +128.244% | |
| 2025-12-09 | 169.70 | 171.85 | 166.88 | 169.54 | -0.141% | 3,709,875 | +144.951% | |
| 2025-12-08 | 170.93 | 173.00 | 166.75 | 169.78 | +0.527% | 4,272,221 | +144.605% | |
| 2025-12-05 | 162.00 | 169.47 | 162.00 | 168.89 | +4.901% | 5,815,322 | +145.894% | |
| 2025-12-04 | 154.91 | 161.53 | 153.01 | 161.00 | +3.477% | 6,303,310 | +157.944% | Div $0.125 |
| 2025-12-03 | 159.52 | 159.54 | 151.42 | 155.59 | -2.750% | 6,756,420 | +166.913% | |
| 2025-12-02 | 167.00 | 169.72 | 156.27 | 159.99 | -2.171% | 7,657,422 | +159.572% | |
| 2025-12-01 | 160.20 | 165.25 | 157.23 | 163.54 | +0.129% | 7,882,228 | +153.938% | |
| 2025-11-28 | 160.00 | 163.67 | 156.79 | 163.33 | +3.544% | 3,232,095 | +154.264% | |
| 2025-11-26 | 156.98 | 161.31 | 156.36 | 157.74 | +1.499% | 4,853,801 | +163.275% | |
| 2025-11-25 | 150.00 | 156.01 | 147.70 | 155.41 | +2.968% | 5,467,649 | +167.222% | |
| 2025-11-24 | 142.54 | 152.70 | 142.54 | 150.93 | +8.435% | 10,818,359 | +175.154% | |
| 2025-11-21 | 140.53 | 141.49 | 132.43 | 139.19 | -0.742% | 11,191,147 | +198.362% | |
| 2025-11-20 | 162.68 | 163.78 | 137.63 | 140.23 | -8.924% | 11,373,503 | +196.149% | |
| 2025-11-19 | 152.86 | 156.64 | 150.08 | 153.97 | +0.726% | 6,499,050 | +169.721% | |
| 2025-11-18 | 158.35 | 161.32 | 150.75 | 152.86 | -5.903% | 9,321,346 | +171.680% | |
| 2025-11-17 | 155.50 | 167.49 | 155.50 | 162.45 | +2.927% | 8,774,234 | +155.642% | |
| 2025-11-14 | 150.58 | 161.68 | 150.08 | 157.83 | +0.426% | 9,677,838 | +163.125% | |
| 2025-11-13 | 162.45 | 164.88 | 154.78 | 157.16 | -5.388% | 10,238,583 | +164.247% | |
| 2025-11-12 | 169.73 | 175.62 | 165.03 | 166.11 | -2.282% | 9,868,282 | +150.009% | |
| 2025-11-11 | 171.55 | 178.45 | 169.64 | 169.99 | -2.428% | 9,244,008 | +144.303% | |
| 2025-11-10 | 169.97 | 176.23 | 169.32 | 174.22 | +6.913% | 11,230,534 | +138.371% | |
| 2025-11-07 | 159.76 | 163.24 | 152.81 | 162.96 | -0.394% | 9,652,720 | +154.849% | |
| 2025-11-06 | 159.99 | 167.50 | 159.80 | 163.60 | +2.186% | 8,419,228 | +153.845% | |
| 2025-11-05 | 153.20 | 165.39 | 152.98 | 160.10 | +5.204% | 9,749,041 | +159.394% | |
| 2025-11-04 | 151.34 | 155.18 | 150.02 | 152.18 | -3.696% | 8,870,881 | +172.894% | |
| 2025-11-03 | 152.07 | 160.21 | 148.05 | 158.02 | +5.199% | 13,275,428 | +162.809% | |
| 2025-10-31 | 155.50 | 157.65 | 140.15 | 150.21 | +8.745% | 20,139,877 | +176.473% | |
| 2025-10-30 | 137.75 | 142.00 | 135.01 | 138.13 | -2.299% | 13,870,670 | +200.652% | |
| 2025-10-29 | 131.43 | 145.68 | 131.25 | 141.38 | +13.176% | 18,267,279 | +193.740% | |
| 2025-10-28 | 126.70 | 126.82 | 121.85 | 124.92 | -1.382% | 7,031,914 | +232.445% | |
| 2025-10-27 | 133.00 | 133.10 | 123.22 | 126.67 | -2.132% | 7,249,286 | +227.852% | |
| 2025-10-24 | 129.40 | 133.54 | 129.03 | 129.43 | +2.951% | 6,546,406 | +220.861% | |
| 2025-10-23 | 121.95 | 126.72 | 121.72 | 125.72 | +4.358% | 7,263,499 | +230.329% | |
| 2025-10-22 | 121.17 | 125.12 | 117.23 | 120.47 | -0.774% | 9,033,809 | +244.725% | |
| 2025-10-21 | 121.47 | 121.99 | 119.60 | 121.41 | -0.099% | 4,594,429 | +242.056% | |
| 2025-10-20 | 128.94 | 132.00 | 119.85 | 121.53 | -3.700% | 10,172,198 | +241.718% | |
| 2025-10-17 | 124.87 | 129.12 | 123.45 | 126.20 | +0.222% | 6,868,360 | +229.073% | |
| 2025-10-16 | 123.27 | 130.40 | 122.40 | 125.92 | +4.550% | 13,878,591 | +229.805% | |
| 2025-10-15 | 116.70 | 120.64 | 113.50 | 120.44 | +6.462% | 9,943,256 | +244.811% | |
| 2025-10-14 | 116.11 | 117.28 | 112.52 | 113.13 | -4.821% | 7,844,193 | +267.091% | |
| 2025-10-13 | 122.25 | 122.56 | 116.01 | 118.86 | +2.980% | 8,388,922 | +249.394% | |
| 2025-10-10 | 120.00 | 121.94 | 115.03 | 115.42 | -3.576% | 7,046,192 | +259.808% | |
| 2025-10-09 | 119.78 | 120.84 | 118.00 | 119.70 | -1.221% | 6,234,317 | +246.942% | |
| 2025-10-08 | 120.77 | 123.30 | 119.41 | 121.18 | +1.042% | 7,191,700 | +242.705% | |
| 2025-10-07 | 127.47 | 127.64 | 117.81 | 119.93 | -4.270% | 13,674,282 | +246.277% | |
| 2025-10-06 | 135.00 | 136.20 | 124.94 | 125.28 | -4.592% | 13,060,318 | +231.489% | |
| 2025-10-03 | 131.74 | 136.22 | 129.93 | 131.31 | +0.038% | 8,465,883 | +216.267% | |
| 2025-10-02 | 136.01 | 137.40 | 128.43 | 131.26 | +0.513% | 15,306,187 | +216.387% | |
| 2025-10-01 | 118.17 | 131.12 | 117.51 | 130.59 | +8.771% | 18,540,368 | +218.011% | |
| 2025-09-30 | 117.81 | 122.59 | 117.45 | 120.06 | +2.844% | 13,861,677 | +245.902% | |
| 2025-09-29 | 112.02 | 118.14 | 111.83 | 116.74 | +9.225% | 14,023,937 | +255.739% | |
| 2025-09-26 | 107.47 | 108.06 | 105.42 | 106.88 | -0.308% | 5,520,034 | +288.557% | |
| 2025-09-25 | 106.62 | 108.70 | 106.29 | 107.21 | -2.261% | 8,499,398 | +287.361% | |
| 2025-09-24 | 110.83 | 112.81 | 108.91 | 109.69 | -0.508% | 8,412,662 | +278.603% | |
| 2025-09-23 | 112.48 | 113.75 | 109.40 | 110.25 | -1.922% | 7,375,492 | +276.680% | |
| 2025-09-22 | 107.21 | 112.83 | 107.21 | 112.41 | +5.421% | 9,686,251 | +269.442% | |
| 2025-09-19 | 105.88 | 107.18 | 105.32 | 106.63 | +1.408% | 11,030,712 | +289.468% | |
| 2025-09-18 | 102.45 | 106.11 | 102.00 | 105.15 | +4.171% | 10,389,065 | +294.950% | |
| 2025-09-17 | 102.22 | 102.40 | 99.72 | 100.94 | -2.086% | 8,787,619 | +311.423% | |
| 2025-09-16 | 102.53 | 103.98 | 101.44 | 103.09 | +0.684% | 8,734,852 | +302.842% | |
| 2025-09-15 | 100.44 | 103.78 | 100.00 | 102.39 | +4.843% | 12,523,274 | +305.596% | |
| 2025-09-12 | 96.21 | 98.86 | 95.98 | 97.66 | +1.570% | 6,753,128 | +325.241% | |
| 2025-09-11 | 96.87 | 97.78 | 94.41 | 96.15 | +1.189% | 6,985,090 | +331.919% | |
| 2025-09-10 | 95.89 | 96.18 | 93.92 | 95.02 | +0.508% | 8,398,437 | +337.055% | |
| 2025-09-09 | 93.00 | 95.36 | 92.70 | 94.54 | +1.340% | 7,195,030 | +339.274% | |
| 2025-09-08 | 92.54 | 93.50 | 91.65 | 93.29 | +1.358% | 8,499,368 | +345.160% | |
| 2025-09-05 | 92.49 | 93.10 | 91.43 | 92.04 | +1.713% | 20,310,357 | +351.206% | |
| 2025-09-04 | 86.39 | 90.90 | 85.92 | 90.49 | +5.221% | 13,542,546 | +358.935% | Div $0.100 |
| 2025-09-03 | 84.10 | 86.28 | 83.34 | 86.00 | +4.993% | 12,194,810 | +382.895% | |
| 2025-09-02 | 78.52 | 81.94 | 77.90 | 81.91 | +1.954% | 5,777,791 | +407.008% | |
| 2025-08-29 | 81.57 | 82.32 | 79.80 | 80.34 | -2.072% | 5,004,446 | +416.916% | |
| 2025-08-28 | 80.90 | 82.16 | 80.70 | 82.04 | +1.698% | 4,557,500 | +406.204% | |
| 2025-08-27 | 80.25 | 80.80 | 79.55 | 80.67 | +1.204% | 5,536,581 | +414.801% | |
| 2025-08-26 | 79.10 | 80.30 | 79.10 | 79.71 | +0.619% | 8,724,764 | +421.001% | |
| 2025-08-25 | 76.97 | 79.84 | 76.70 | 79.22 | +2.923% | 5,401,371 | +424.224% | |
| 2025-08-22 | 74.78 | 77.35 | 74.57 | 76.97 | +3.094% | 6,521,653 | +439.548% | |
| 2025-08-21 | 75.75 | 76.00 | 74.42 | 74.66 | -1.296% | 5,490,564 | +456.242% | |
| 2025-08-20 | 75.68 | 75.68 | 73.14 | 75.64 | -0.290% | 5,478,307 | +449.035% | |
| 2025-08-19 | 75.90 | 76.46 | 75.11 | 75.86 | -0.564% | 3,770,844 | +447.443% | |
| 2025-08-18 | 74.79 | 76.42 | 74.63 | 76.29 | +1.639% | 5,191,856 | +444.357% | |
| 2025-08-15 | 76.50 | 76.58 | 74.54 | 75.06 | -1.548% | 4,258,515 | +453.277% | |
| 2025-08-14 | 75.28 | 76.61 | 74.72 | 76.24 | +0.223% | 6,621,516 | +444.714% | |
| 2025-08-13 | 76.28 | 77.18 | 75.67 | 76.07 | +0.211% | 5,298,719 | +445.931% | |
| 2025-08-12 | 74.90 | 75.93 | 74.62 | 75.91 | +1.702% | 7,694,755 | +447.082% | |
| 2025-08-11 | 75.32 | 76.67 | 74.37 | 74.64 | -0.440% | 7,304,259 | +456.391% | |
| 2025-08-08 | 74.93 | 75.80 | 74.49 | 74.97 | +0.712% | 4,983,830 | +453.942% | |
| 2025-08-07 | 73.71 | 74.61 | 73.44 | 74.44 | +0.895% | 6,938,344 | +457.886% | |
| 2025-08-06 | 75.92 | 76.46 | 73.50 | 73.78 | -2.716% | 7,647,042 | +462.876% | |
| 2025-08-05 | 77.94 | 78.21 | 74.20 | 75.84 | -1.876% | 5,898,439 | +447.587% | |
| 2025-08-04 | 77.77 | 78.02 | 76.05 | 77.29 | +0.967% | 5,097,441 | +437.314% | |
| 2025-08-01 | 75.71 | 77.02 | 74.49 | 76.55 | -2.720% | 8,789,789 | +442.508% | |
| 2025-07-31 | 74.25 | 78.80 | 73.25 | 78.69 | +10.164% | 24,012,721 | +427.754% | |
| 2025-07-30 | 69.45 | 71.81 | 69.30 | 71.43 | +1.161% | 13,984,025 | +481.394% | |
| 2025-07-29 | 69.45 | 71.31 | 69.41 | 70.61 | +2.356% | 8,861,358 | +488.146% | |
| 2025-07-28 | 69.40 | 69.62 | 68.67 | 68.98 | +0.240% | 4,508,865 | +502.000% | |
| 2025-07-25 | 69.25 | 69.72 | 66.51 | 68.82 | -0.290% | 7,880,376 | +503.444% | |
| 2025-07-24 | 69.20 | 69.62 | 68.34 | 69.02 | -0.433% | 8,054,280 | +501.695% | |
| 2025-07-23 | 67.61 | 69.60 | 67.58 | 69.32 | +3.370% | 7,210,623 | +499.091% | |
| 2025-07-22 | 68.53 | 68.77 | 66.04 | 67.06 | -2.444% | 5,096,706 | +519.281% | |
| 2025-07-21 | 68.19 | 68.77 | 67.70 | 68.74 | +1.088% | 4,128,038 | +504.146% | |
| 2025-07-18 | 67.86 | 68.52 | 67.27 | 68.00 | +1.462% | 4,275,307 | +510.721% | |
| 2025-07-17 | 66.51 | 67.67 | 66.35 | 67.02 | +0.737% | 6,211,307 | +519.651% | |
| 2025-07-16 | 67.53 | 67.60 | 65.80 | 66.53 | -1.481% | 4,780,272 | +524.215% | |
| 2025-07-15 | 67.95 | 68.06 | 67.17 | 67.53 | +0.896% | 6,335,121 | +514.971% | |
| 2025-07-14 | 66.04 | 67.35 | 65.24 | 66.93 | +1.194% | 5,100,413 | +520.484% | |
| 2025-07-11 | 64.75 | 66.63 | 64.23 | 66.14 | +1.660% | 5,339,157 | +527.895% | |
| 2025-07-10 | 64.96 | 65.61 | 64.58 | 65.06 | +0.650% | 3,917,443 | +538.318% | |
| 2025-07-09 | 64.34 | 65.12 | 64.16 | 64.64 | +0.968% | 8,534,415 | +542.466% | |
| 2025-07-08 | 65.93 | 66.00 | 63.67 | 64.02 | -1.832% | 8,355,471 | +548.688% | |
| 2025-07-07 | 65.80 | 66.13 | 64.96 | 65.22 | -1.309% | 6,232,189 | +536.801% | |
| 2025-07-03 | 65.93 | 66.83 | 65.77 | 66.08 | +0.456% | 5,162,095 | +528.465% | |
| 2025-07-02 | 63.64 | 65.93 | 63.01 | 65.78 | +3.039% | 7,125,003 | +531.332% | |
| 2025-07-01 | 63.68 | 64.21 | 62.94 | 63.84 | -0.234% | 5,360,877 | +550.517% | |
| 2025-06-30 | 63.60 | 64.34 | 63.11 | 63.99 | +1.106% | 6,074,642 | +548.992% | |
| 2025-06-27 | 63.51 | 63.66 | 62.65 | 63.29 | -0.346% | 6,642,309 | +556.170% | |
| 2025-06-26 | 62.65 | 63.76 | 62.53 | 63.51 | +1.535% | 5,930,399 | +553.897% | |
| 2025-06-25 | 62.53 | 62.89 | 62.13 | 62.55 | +0.773% | 4,530,312 | +563.933% | |
| 2025-06-24 | 60.79 | 62.32 | 60.56 | 62.07 | +2.799% | 6,021,185 | +569.067% | |
| 2025-06-23 | 59.00 | 60.51 | 58.66 | 60.38 | +1.838% | 4,626,989 | +587.794% | |
| 2025-06-20 | 59.88 | 59.94 | 58.97 | 59.29 | +0.169% | 9,426,272 | +600.439% | |
| 2025-06-18 | 58.69 | 59.93 | 58.53 | 59.19 | +1.059% | 6,647,734 | +601.622% | |
| 2025-06-17 | 58.08 | 60.59 | 57.88 | 58.57 | +2.021% | 9,616,536 | +609.049% | |
| 2025-06-16 | 56.49 | 57.69 | 56.27 | 57.41 | +3.070% | 5,552,451 | +623.376% | |
| 2025-06-13 | 54.85 | 56.27 | 54.60 | 55.70 | -0.143% | 10,554,505 | +645.583% | |
| 2025-06-12 | 55.28 | 56.05 | 55.13 | 55.78 | +0.198% | 3,608,882 | +644.514% | |
| 2025-06-11 | 56.41 | 56.84 | 55.18 | 55.67 | -0.500% | 4,411,506 | +645.985% | |
| 2025-06-10 | 57.20 | 57.39 | 55.57 | 55.95 | -1.877% | 7,168,084 | +642.252% | |
| 2025-06-09 | 56.53 | 57.45 | 56.08 | 57.02 | +2.831% | 6,549,905 | +628.323% | |
| 2025-06-06 | 55.91 | 56.75 | 55.42 | 55.45 | +0.727% | 5,952,193 | +648.945% | |
| 2025-06-05 | 54.88 | 55.61 | 54.22 | 55.05 | +1.139% | 10,981,615 | +654.387% | |
| 2025-06-04 | 54.00 | 54.76 | 53.47 | 54.43 | +1.227% | 4,739,635 | +662.980% | Div $0.100 |
| 2025-06-03 | 52.34 | 53.92 | 51.88 | 53.77 | +3.027% | 5,635,320 | +672.345% | |
| 2025-06-02 | 51.43 | 52.41 | 51.17 | 52.19 | +1.242% | 4,214,640 | +695.727% | |
| 2025-05-30 | 52.03 | 52.41 | 51.25 | 51.55 | -1.903% | 7,402,770 | +705.606% | |
| 2025-05-29 | 53.22 | 53.35 | 51.99 | 52.55 | +0.382% | 4,571,539 | +690.276% | |
| 2025-05-28 | 51.77 | 52.79 | 51.64 | 52.35 | +1.023% | 6,782,086 | +693.295% | |
| 2025-05-27 | 51.07 | 51.99 | 50.62 | 51.82 | +3.268% | 6,374,548 | +701.409% | |
| 2025-05-23 | 49.22 | 50.39 | 49.00 | 50.18 | +0.682% | 5,763,168 | +727.601% | |
| 2025-05-22 | 49.56 | 51.09 | 49.28 | 49.84 | +0.707% | 5,802,959 | +733.246% | |
| 2025-05-21 | 50.13 | 51.26 | 49.33 | 49.49 | -2.252% | 7,278,957 | +739.139% | |
| 2025-05-20 | 50.72 | 51.59 | 50.35 | 50.63 | -0.177% | 4,930,421 | +720.245% | |
| 2025-05-19 | 49.06 | 50.80 | 49.02 | 50.72 | +1.460% | 5,283,150 | +718.789% | |
| 2025-05-16 | 50.00 | 50.27 | 49.54 | 49.99 | +0.482% | 4,955,613 | +730.746% | |
| 2025-05-15 | 49.17 | 49.77 | 48.81 | 49.75 | +1.118% | 8,249,387 | +734.754% | |
| 2025-05-14 | 48.83 | 49.84 | 48.58 | 49.20 | +0.388% | 8,649,645 | +744.085% | |
| 2025-05-13 | 47.05 | 49.87 | 46.68 | 49.01 | +5.239% | 8,113,728 | +747.358% | |
| 2025-05-12 | 46.88 | 47.49 | 46.40 | 46.57 | +5.601% | 6,957,449 | +791.754% | |
| 2025-05-09 | 44.66 | 45.23 | 43.88 | 44.10 | -0.451% | 4,960,149 | +841.701% | |
| 2025-05-08 | 44.95 | 45.13 | 44.17 | 44.30 | 0.000% | 5,320,670 | +837.449% | |
| 2025-05-07 | 44.41 | 44.66 | 43.60 | 44.30 | +0.023% | 7,564,655 | +837.449% | |
| 2025-05-06 | 44.58 | 44.91 | 44.11 | 44.29 | -1.643% | 4,952,585 | +837.661% | |
| 2025-05-05 | 43.95 | 45.61 | 43.95 | 45.03 | +0.761% | 7,521,973 | +822.252% | |
| 2025-05-02 | 44.99 | 45.38 | 44.48 | 44.69 | +1.684% | 8,263,610 | +829.268% | |
| 2025-05-01 | 44.70 | 45.15 | 43.86 | 43.95 | +0.205% | 9,378,325 | +844.915% | |
| 2025-04-30 | 42.98 | 44.07 | 41.83 | 43.86 | +7.976% | 15,906,049 | +846.854% | |
| 2025-04-29 | 40.71 | 41.25 | 40.59 | 40.62 | -0.709% | 6,871,713 | +922.378% | |
| 2025-04-28 | 40.59 | 41.13 | 40.18 | 40.91 | +0.319% | 5,916,486 | +915.131% | |
| 2025-04-25 | 40.20 | 41.07 | 39.90 | 40.78 | +1.519% | 4,158,669 | +918.367% | |
| 2025-04-24 | 38.23 | 40.36 | 38.19 | 40.17 | +6.552% | 5,943,864 | +933.831% | |
| 2025-04-23 | 38.33 | 39.09 | 37.47 | 37.70 | +2.781% | 5,526,143 | +1001.565% | |
| 2025-04-22 | 36.36 | 37.00 | 35.98 | 36.68 | +2.002% | 5,086,929 | +1032.197% | |
| 2025-04-21 | 36.09 | 36.28 | 35.51 | 35.96 | -1.506% | 6,676,630 | +1054.867% | |
| 2025-04-17 | 36.18 | 36.70 | 35.51 | 36.51 | +2.499% | 7,393,624 | +1037.469% | |
| 2025-04-16 | 35.79 | 36.25 | 35.00 | 35.62 | -0.863% | 7,265,439 | +1065.890% | |
| 2025-04-15 | 35.81 | 36.33 | 35.48 | 35.93 | +0.307% | 6,199,499 | +1055.831% | |
| 2025-04-14 | 36.46 | 36.62 | 35.28 | 35.82 | 0.000% | 9,947,418 | +1059.380% |