WHLRD
Wheeler Real Estate Investment Trust, Inc. Series D Cumulative Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
36.26USD+0.028%(+0.01)307
12.47Bid66.14Ask53.67SpreadWHLRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.26 | 36.26 | 36.26 | 36.26 | +0.028% | 307 | 0.000% |
| 2026-09-25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.685% | 204 | +0.028% |
| 2026-09-23 | 36.89 | 37.00 | 35.52 | 36.50 | -1.351% | 2,853 | -0.658% |
| 2026-09-22 | 34.50 | 37.00 | 34.25 | 37.00 | 0.000% | 1,603 | -2.000% |
| 2026-09-21 | 34.53 | 37.00 | 34.53 | 37.00 | +5.714% | 200 | -2.000% |
| 2026-09-18 | 35.75 | 35.75 | 34.50 | 35.00 | -2.778% | 700 | +3.600% |
| 2026-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 106 | +0.722% |
| 2026-09-16 | 36.11 | 36.11 | 36.00 | 36.00 | 0.000% | 202 | +0.722% |
| 2026-09-15 | 36.00 | 36.00 | 36.00 | 36.00 | -0.139% | 105 | +0.722% |
| 2026-09-10 | 36.24 | 36.24 | 36.05 | 36.05 | +0.111% | 414 | +0.583% |
| 2026-09-03 | 36.01 | 36.01 | 36.01 | 36.01 | +0.028% | 22 | +0.694% |
| 2026-08-31 | 35.90 | 36.00 | 35.90 | 36.00 | -0.690% | 304 | +0.722% |
| 2026-08-28 | 36.00 | 36.50 | 36.00 | 36.25 | +0.694% | 3,202 | +0.028% |
| 2026-08-27 | 36.00 | 36.00 | 36.00 | 36.00 | +2.681% | 543 | +0.722% |
| 2026-08-25 | 35.16 | 35.38 | 35.05 | 35.06 | +2.246% | 700 | +3.423% |
| 2026-08-20 | 35.71 | 35.71 | 34.10 | 34.29 | -4.485% | 759 | +5.745% |
| 2026-08-18 | 32.79 | 35.90 | 32.79 | 35.90 | -1.156% | 410 | +1.003% |
| 2026-08-14 | 35.83 | 36.32 | 35.83 | 36.32 | +1.794% | 250 | -0.165% |
| 2026-08-11 | 35.69 | 35.69 | 35.68 | 35.68 | -3.515% | 512 | +1.626% |
| 2026-08-03 | 35.00 | 36.98 | 35.00 | 36.98 | +2.722% | 1,020 | -1.947% |
| 2026-07-24 | 36.00 | 36.00 | 36.00 | 36.00 | -4.255% | 1,410 | +0.722% |
| 2026-07-22 | 37.00 | 37.65 | 36.20 | 37.60 | -0.397% | 4,951 | -3.564% |
| 2026-07-15 | 37.75 | 37.75 | 37.75 | 37.75 | +2.027% | 171 | -3.947% |
| 2026-07-14 | 38.25 | 38.25 | 34.43 | 37.00 | -3.419% | 711 | -2.000% |
| 2026-07-08 | 38.31 | 38.31 | 38.31 | 38.31 | -0.803% | 101 | -5.351% |
| 2026-07-07 | 38.62 | 38.62 | 38.62 | 38.62 | -0.078% | 1,104 | -6.111% |
| 2026-07-02 | 36.76 | 38.88 | 36.76 | 38.65 | +7.391% | 2,289 | -6.184% |
| 2026-06-30 | 36.00 | 36.00 | 35.04 | 35.99 | -0.028% | 1,956 | +0.750% |
| 2026-06-26 | 36.00 | 36.00 | 36.00 | 36.00 | -5.263% | 1,016 | +0.722% |
| 2026-06-24 | 38.12 | 38.12 | 38.00 | 38.00 | 0.000% | 431 | -4.579% |
| 2026-06-23 | 38.83 | 38.83 | 38.00 | 38.00 | +2.453% | 711 | -4.579% |
| 2026-06-17 | 36.90 | 37.09 | 36.90 | 37.09 | -2.395% | 2,595 | -2.238% |
| 2026-06-16 | 38.00 | 38.00 | 38.00 | 38.00 | +3.149% | 301 | -4.579% |
| 2026-06-05 | 36.86 | 36.86 | 36.84 | 36.84 | -4.929% | 627 | -1.574% |
| 2026-05-29 | 38.75 | 38.75 | 38.75 | 38.75 | +3.333% | 837 | -6.426% |
| 2026-05-28 | 37.00 | 38.50 | 37.00 | 37.50 | -2.597% | 1,727 | -3.307% |
| 2026-05-26 | 38.47 | 38.50 | 38.47 | 38.50 | -1.282% | 330 | -5.818% |
| 2026-05-21 | 35.20 | 39.00 | 35.20 | 39.00 | +11.492% | 5,124 | -7.026% |
| 2026-05-20 | 34.98 | 34.98 | 34.98 | 34.98 | -1.493% | 205 | +3.659% |
| 2026-05-14 | 35.51 | 35.51 | 35.51 | 35.51 | -0.252% | 837 | +2.112% |
| 2026-05-12 | 35.60 | 35.60 | 35.60 | 35.60 | -3.601% | 114 | +1.854% |
| 2026-05-11 | 36.93 | 36.93 | 36.93 | 36.93 | +4.322% | 188 | -1.814% |
| 2026-05-01 | 35.44 | 36.25 | 35.40 | 35.40 | -3.014% | 963 | +2.429% |
| 2026-04-30 | 37.00 | 37.00 | 36.01 | 36.50 | +2.413% | 3,269 | -0.658% |
| 2026-04-29 | 36.00 | 36.00 | 35.64 | 35.64 | -1.000% | 2,652 | +1.740% |
| 2026-04-27 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 592 | +0.722% |
| 2026-04-24 | 36.00 | 36.00 | 36.00 | 36.00 | +0.418% | 100 | +0.722% |
| 2026-04-21 | 36.45 | 36.45 | 35.85 | 35.85 | -1.646% | 1,919 | +1.144% |
| 2026-04-20 | 36.65 | 36.65 | 36.45 | 36.45 | -0.410% | 1,236 | -0.521% |
| 2026-04-17 | 37.00 | 37.00 | 36.60 | 36.60 | -0.408% | 201 | -0.929% |
| 2026-04-16 | 37.01 | 37.06 | 36.75 | 36.75 | +0.685% | 2,634 | -1.333% |
| 2026-04-10 | 37.05 | 37.95 | 36.50 | 36.50 | -0.545% | 1,253 | -0.658% |
| 2026-04-07 | 36.00 | 36.70 | 36.00 | 36.70 | -4.427% | 432 | -1.199% |
| 2026-03-31 | 38.40 | 38.40 | 36.79 | 38.40 | +3.588% | 1,106 | -5.573% |
| 2026-03-30 | 37.07 | 37.07 | 37.07 | 37.07 | -0.349% | 154 | -2.185% |
| 2026-03-25 | 37.20 | 37.20 | 37.20 | 37.20 | +0.054% | 400 | -2.527% |
| 2026-03-20 | 36.50 | 37.70 | 36.50 | 37.18 | -0.188% | 3,689 | -2.474% |
| 2026-03-19 | 38.00 | 38.00 | 37.25 | 37.25 | +0.513% | 470 | -2.658% |
| 2026-03-16 | 38.00 | 38.00 | 37.06 | 37.06 | -0.108% | 1,000 | -2.159% |
| 2026-03-13 | 37.00 | 37.40 | 37.00 | 37.10 | +1.867% | 2,104 | -2.264% |
| 2026-03-12 | 37.48 | 37.50 | 36.42 | 36.42 | +0.524% | 4,577 | -0.439% |
| 2026-03-11 | 37.49 | 37.55 | 36.23 | 36.23 | -0.631% | 12,288 | +0.083% |
| 2026-03-10 | 37.50 | 37.50 | 36.46 | 36.46 | -2.929% | 6,457 | -0.549% |
| 2026-03-06 | 38.68 | 38.71 | 36.79 | 37.56 | -1.236% | 24,188 | -3.461% |
| 2026-03-05 | 38.80 | 38.82 | 38.03 | 38.03 | -4.447% | 1,907 | -4.654% |
| 2026-03-04 | 38.50 | 40.19 | 38.50 | 39.80 | -0.075% | 5,089 | -8.894% |
| 2026-03-03 | 39.83 | 39.83 | 39.83 | 39.83 | +3.401% | 110 | -8.963% |
| 2026-03-02 | 38.52 | 38.52 | 38.52 | 38.52 | -1.835% | 112 | -5.867% |
| 2026-02-27 | 39.70 | 39.96 | 39.24 | 39.24 | +1.238% | 962 | -7.594% |
| 2026-02-26 | 39.86 | 39.98 | 38.00 | 38.76 | -0.717% | 2,145 | -6.450% |
| 2026-02-25 | 40.48 | 40.48 | 39.04 | 39.04 | +0.103% | 501 | -7.121% |
| 2026-02-24 | 38.16 | 40.39 | 38.16 | 39.00 | -1.714% | 659 | -7.026% |
| 2026-02-23 | 39.48 | 40.47 | 39.48 | 39.68 | +0.456% | 648 | -8.619% |
| 2026-02-20 | 39.50 | 39.50 | 39.50 | 39.50 | +1.282% | 126 | -8.203% |
| 2026-02-19 | 39.50 | 39.50 | 39.00 | 39.00 | +1.748% | 281 | -7.026% |
| 2026-02-18 | 38.98 | 38.98 | 38.33 | 38.33 | +0.842% | 224 | -5.400% |
| 2026-02-11 | 38.96 | 38.96 | 38.01 | 38.01 | +0.026% | 2,186 | -4.604% |
| 2026-02-09 | 38.00 | 38.00 | 38.00 | 38.00 | -4.161% | 300 | -4.579% |
| 2026-02-06 | 39.49 | 39.99 | 39.35 | 39.65 | +3.094% | 23,233 | -8.550% |
| 2026-02-05 | 38.46 | 38.46 | 38.46 | 38.46 | +0.654% | 127 | -5.720% |
| 2026-02-03 | 38.93 | 38.93 | 38.21 | 38.21 | -1.394% | 1,169 | -5.103% |
| 2026-02-02 | 39.24 | 39.24 | 38.75 | 38.75 | +0.649% | 335 | -6.426% |
| 2026-01-30 | 37.96 | 38.97 | 37.96 | 38.50 | +1.717% | 2,305 | -5.818% |
| 2026-01-29 | 38.29 | 38.29 | 37.85 | 37.85 | +0.425% | 654 | -4.201% |
| 2026-01-27 | 38.50 | 38.50 | 37.69 | 37.69 | -1.180% | 2,921 | -3.794% |
| 2026-01-26 | 38.99 | 38.99 | 38.14 | 38.14 | -2.505% | 2,402 | -4.929% |
| 2026-01-23 | 34.68 | 40.07 | 34.68 | 39.12 | +1.610% | 2,126 | -7.311% |
| 2026-01-21 | 38.50 | 38.50 | 38.50 | 38.50 | +0.891% | 509 | -5.818% |
| 2026-01-16 | 38.98 | 38.99 | 38.16 | 38.16 | -0.444% | 771 | -4.979% |
| 2026-01-14 | 38.90 | 38.90 | 38.33 | 38.33 | +0.948% | 2,112 | -5.400% |
| 2026-01-12 | 40.10 | 40.10 | 37.97 | 37.97 | +0.344% | 1,320 | -4.504% |
| 2026-01-09 | 40.05 | 40.40 | 37.84 | 37.84 | -4.057% | 3,384 | -4.175% |
| 2026-01-08 | 39.99 | 40.50 | 39.39 | 39.44 | -0.025% | 11,044 | -8.063% |
| 2026-01-07 | 39.04 | 40.00 | 39.04 | 39.45 | +1.154% | 5,215 | -8.086% |
| 2026-01-06 | 39.24 | 40.00 | 39.00 | 39.00 | +1.299% | 11,994 | -7.026% |
| 2026-01-02 | 38.52 | 38.80 | 38.50 | 38.50 | +1.183% | 1,090 | -5.818% |
| 2025-12-31 | 38.00 | 38.40 | 38.00 | 38.05 | +1.440% | 1,142 | -4.704% |
| 2025-12-30 | 37.76 | 37.76 | 37.51 | 37.51 | +1.378% | 2,147 | -3.332% |
| 2025-12-24 | 36.79 | 37.04 | 36.75 | 37.00 | +0.027% | 18,696 | -2.000% |
| 2025-12-23 | 37.25 | 37.25 | 36.99 | 36.99 | -0.538% | 7,038 | -1.974% |
| 2025-12-22 | 37.19 | 37.19 | 37.19 | 37.19 | +1.225% | 294 | -2.501% |
| 2025-12-19 | 36.74 | 36.74 | 36.74 | 36.74 | -3.239% | 22 | -1.306% |
| 2025-12-18 | 37.50 | 38.10 | 37.50 | 37.97 | +2.125% | 2,992 | -4.504% |
| 2025-12-15 | 38.00 | 38.00 | 37.18 | 37.18 | -0.853% | 1,489 | -2.474% |
| 2025-12-12 | 38.87 | 38.87 | 37.50 | 37.50 | +1.626% | 6,618 | -3.307% |
| 2025-12-11 | 37.00 | 37.19 | 36.90 | 36.90 | -0.351% | 5,693 | -1.734% |
| 2025-12-10 | 37.50 | 37.50 | 37.03 | 37.03 | +0.081% | 3,351 | -2.079% |
| 2025-12-09 | 35.33 | 37.97 | 35.33 | 37.00 | 0.000% | 6,764 | -2.000% |
| 2025-12-08 | 39.99 | 39.99 | 36.97 | 37.00 | -11.905% | 82,214 | -2.000% |
| 2025-12-05 | 36.44 | 42.00 | 35.88 | 42.00 | +20.447% | 23,513 | -13.667% |
| 2025-12-03 | 35.86 | 35.86 | 34.87 | 34.87 | +0.057% | 203 | +3.986% |
| 2025-12-02 | 34.85 | 34.85 | 34.85 | 34.85 | +0.057% | 216 | +4.046% |
| 2025-12-01 | 35.95 | 35.95 | 34.83 | 34.83 | +2.051% | 1,181 | +4.106% |
| 2025-11-26 | 34.13 | 34.13 | 34.13 | 34.13 | +0.147% | 109 | +6.241% |
| 2025-11-25 | 34.91 | 34.91 | 34.06 | 34.08 | -2.378% | 4,547 | +6.397% |
| 2025-11-24 | 34.91 | 34.91 | 34.91 | 34.91 | 0.000% | 147 | +3.867% |
| 2025-11-21 | 34.33 | 35.00 | 34.33 | 34.91 | +1.987% | 851 | +3.867% |
| 2025-11-20 | 34.91 | 35.25 | 34.23 | 34.23 | -3.929% | 751 | +5.930% |
| 2025-11-19 | 35.63 | 35.63 | 35.63 | 35.63 | +2.503% | 151 | +1.768% |
| 2025-11-18 | 35.05 | 35.05 | 34.76 | 34.76 | -0.686% | 570 | +4.315% |
| 2025-11-17 | 34.81 | 35.00 | 34.80 | 35.00 | -0.143% | 4,100 | +3.600% |
| 2025-11-12 | 35.26 | 35.26 | 35.02 | 35.05 | -1.073% | 1,729 | +3.452% |
| 2025-11-11 | 35.96 | 35.96 | 35.43 | 35.43 | +0.283% | 305 | +2.343% |
| 2025-11-10 | 35.69 | 35.69 | 35.01 | 35.33 | -0.619% | 4,598 | +2.632% |
| 2025-11-07 | 35.96 | 35.96 | 35.55 | 35.55 | -0.643% | 220 | +1.997% |
| 2025-11-06 | 36.08 | 36.18 | 35.78 | 35.78 | +0.028% | 500 | +1.342% |
| 2025-11-05 | 36.00 | 36.00 | 35.77 | 35.77 | +0.308% | 228 | +1.370% |
| 2025-11-04 | 36.14 | 36.14 | 35.66 | 35.66 | -1.164% | 661 | +1.683% |
| 2025-11-03 | 35.46 | 36.08 | 35.46 | 36.08 | +1.348% | 501 | +0.499% |
| 2025-10-31 | 35.16 | 36.22 | 35.10 | 35.60 | +0.028% | 5,454 | +1.854% |
| 2025-10-30 | 35.41 | 35.90 | 35.30 | 35.59 | +0.508% | 1,065 | +1.883% |
| 2025-10-28 | 35.05 | 35.47 | 35.04 | 35.41 | -0.268% | 2,346 | +2.400% |
| 2025-10-27 | 36.36 | 36.36 | 35.51 | 35.51 | -1.018% | 1,997 | +2.126% |
| 2025-10-24 | 36.28 | 36.28 | 35.87 | 35.87 | +0.336% | 293 | +1.087% |
| 2025-10-23 | 36.63 | 36.63 | 35.75 | 35.75 | -0.446% | 921 | +1.427% |
| 2025-10-21 | 36.49 | 36.49 | 35.91 | 35.91 | +0.701% | 1,166 | +0.975% |
| 2025-10-20 | 36.06 | 36.06 | 35.66 | 35.66 | -1.027% | 3,631 | +1.683% |
| 2025-10-17 | 36.00 | 36.39 | 36.00 | 36.03 | -0.689% | 700 | +0.638% |
| 2025-10-16 | 36.43 | 37.49 | 36.25 | 36.28 | +0.806% | 660 | -0.055% |
| 2025-10-15 | 35.99 | 35.99 | 35.99 | 35.99 | +0.083% | 128 | +0.750% |
| 2025-10-14 | 35.49 | 36.43 | 35.49 | 35.96 | +0.167% | 3,134 | +0.834% |
| 2025-10-13 | 36.00 | 36.06 | 35.60 | 35.90 | -0.499% | 4,880 | +1.003% |
| 2025-10-10 | 35.98 | 36.08 | 35.47 | 36.08 | +2.181% | 600 | +0.499% |
| 2025-10-09 | 35.43 | 35.43 | 35.30 | 35.31 | -0.198% | 410 | +2.690% |
| 2025-10-08 | 35.38 | 35.38 | 35.38 | 35.38 | -1.722% | 107 | +2.487% |
| 2025-10-07 | 35.71 | 36.11 | 35.66 | 36.00 | -0.772% | 947 | +0.722% |
| 2025-10-06 | 36.28 | 36.28 | 36.28 | 36.28 | +1.625% | 1 | -0.055% |
| 2025-10-02 | 35.70 | 35.70 | 35.70 | 35.70 | +0.056% | 132 | +1.569% |
| 2025-10-01 | 35.36 | 35.90 | 35.15 | 35.68 | -2.859% | 1,070 | +1.626% |
| 2025-09-30 | 35.65 | 36.73 | 35.02 | 36.73 | +0.907% | 3,730 | -1.280% |
| 2025-09-29 | 36.25 | 36.40 | 36.00 | 36.40 | +0.442% | 1,391 | -0.385% |
| 2025-09-23 | 36.75 | 36.75 | 36.24 | 36.24 | -0.248% | 908 | +0.055% |
| 2025-09-19 | 35.73 | 36.33 | 35.73 | 36.33 | -1.784% | 644 | -0.193% |
| 2025-09-18 | 35.01 | 36.99 | 35.01 | 36.99 | +1.342% | 400 | -1.974% |
| 2025-09-16 | 36.50 | 37.01 | 35.75 | 36.50 | -1.351% | 32,317 | -0.658% |
| 2025-09-15 | 35.50 | 38.18 | 35.50 | 37.00 | -1.517% | 4,122 | -2.000% |
| 2025-09-12 | 37.86 | 38.08 | 37.55 | 37.57 | +1.008% | 1,511 | -3.487% |
| 2025-09-11 | 36.50 | 37.89 | 36.50 | 37.20 | +3.119% | 12,355 | -2.514% |
| 2025-09-10 | 35.25 | 36.49 | 35.25 | 36.07 | +0.474% | 3,891 | +0.527% |
| 2025-09-09 | 35.63 | 36.20 | 35.60 | 35.90 | +0.673% | 3,705 | +1.003% |
| 2025-09-08 | 35.50 | 36.18 | 35.48 | 35.66 | +0.169% | 801 | +1.683% |
| 2025-09-05 | 36.01 | 36.22 | 35.02 | 35.60 | +0.225% | 1,193 | +1.854% |
| 2025-09-04 | 35.77 | 35.90 | 35.52 | 35.52 | -0.921% | 760 | +2.083% |
| 2025-09-03 | 36.00 | 36.09 | 35.85 | 35.85 | +1.847% | 880 | +1.144% |
| 2025-08-29 | 35.50 | 35.70 | 35.20 | 35.20 | -0.733% | 1,423 | +3.011% |
| 2025-08-28 | 35.83 | 36.09 | 35.46 | 35.46 | +0.911% | 3,520 | +2.256% |
| 2025-08-27 | 35.97 | 35.97 | 35.14 | 35.14 | -0.312% | 1,011 | +3.187% |
| 2025-08-25 | 35.60 | 35.60 | 35.25 | 35.25 | +0.171% | 433 | +2.865% |
| 2025-08-22 | 35.00 | 35.50 | 35.00 | 35.19 | +0.831% | 2,668 | +3.041% |
| 2025-08-21 | 34.90 | 34.90 | 34.87 | 34.90 | +0.029% | 2,200 | +3.897% |
| 2025-08-20 | 35.25 | 35.48 | 34.89 | 34.89 | +0.115% | 1,977 | +3.927% |
| 2025-08-19 | 34.99 | 35.28 | 34.85 | 34.85 | +0.346% | 1,074 | +4.046% |
| 2025-08-15 | 34.90 | 34.96 | 34.73 | 34.73 | +0.173% | 787 | +4.405% |
| 2025-08-14 | 34.70 | 34.75 | 34.15 | 34.67 | -0.230% | 3,026 | +4.586% |
| 2025-08-13 | 34.75 | 34.75 | 34.75 | 34.75 | +1.430% | 277 | +4.345% |
| 2025-08-12 | 34.64 | 35.45 | 34.26 | 34.26 | -1.749% | 1,854 | +5.838% |
| 2025-08-11 | 35.43 | 35.43 | 34.85 | 34.87 | +0.548% | 3,034 | +3.986% |
| 2025-08-08 | 34.43 | 35.33 | 34.06 | 34.68 | +0.144% | 1,719 | +4.556% |
| 2025-08-07 | 33.25 | 34.90 | 33.25 | 34.63 | +0.581% | 852 | +4.707% |
| 2025-08-06 | 34.37 | 34.98 | 34.37 | 34.43 | -0.232% | 676 | +5.315% |
| 2025-08-05 | 35.00 | 35.50 | 34.51 | 34.51 | -0.833% | 5,227 | +5.071% |
| 2025-08-04 | 34.80 | 34.80 | 34.80 | 34.80 | +1.754% | 2,261 | +4.195% |
| 2025-08-01 | 34.78 | 35.00 | 34.20 | 34.20 | +0.234% | 2,702 | +6.023% |
| 2025-07-30 | 35.00 | 35.00 | 34.12 | 34.12 | 0.000% | 702 | +6.272% |
| 2025-07-29 | 34.47 | 35.00 | 34.12 | 34.12 | -1.898% | 705 | +6.272% |
| 2025-07-25 | 34.95 | 34.98 | 34.78 | 34.78 | +1.288% | 1,574 | +4.255% |
| 2025-07-24 | 34.01 | 34.34 | 34.01 | 34.34 | -0.470% | 858 | +5.598% |
| 2025-07-23 | 34.41 | 34.50 | 34.41 | 34.50 | +1.471% | 1,553 | +5.101% |
| 2025-07-22 | 34.49 | 34.50 | 34.00 | 34.00 | 0.000% | 1,632 | +6.647% |
| 2025-07-21 | 34.25 | 34.40 | 34.00 | 34.00 | 0.000% | 2,505 | +6.647% |
| 2025-07-18 | 34.00 | 34.00 | 34.00 | 34.00 | -0.205% | 600 | +6.647% |
| 2025-07-17 | 34.79 | 35.03 | 33.66 | 34.07 | -1.759% | 13,992 | +6.428% |
| 2025-07-15 | 34.75 | 35.12 | 34.68 | 34.68 | +0.058% | 1,994 | +4.556% |
| 2025-07-14 | 34.90 | 34.95 | 34.66 | 34.66 | -1.000% | 957 | +4.616% |
| 2025-07-11 | 35.28 | 35.50 | 35.01 | 35.01 | -0.143% | 5,196 | +3.570% |
| 2025-07-10 | 34.66 | 35.49 | 34.66 | 35.06 | +3.027% | 5,826 | +3.423% |
| 2025-07-08 | 33.95 | 34.03 | 33.95 | 34.03 | +0.088% | 855 | +6.553% |
| 2025-07-07 | 33.70 | 34.42 | 33.70 | 34.00 | +0.473% | 1,081 | +6.647% |
| 2025-07-02 | 33.90 | 33.93 | 33.80 | 33.84 | -0.719% | 1,700 | +7.151% |
| 2025-07-01 | 34.95 | 34.95 | 34.09 | 34.09 | -0.278% | 1,621 | +6.381% |
| 2025-06-30 | 34.18 | 34.18 | 34.18 | 34.18 | -0.956% | 101 | +6.085% |
| 2025-06-27 | 34.74 | 34.74 | 34.51 | 34.51 | +1.262% | 504 | +5.071% |
| 2025-06-25 | 32.26 | 34.93 | 32.26 | 34.08 | +0.235% | 3,806 | +6.397% |
| 2025-06-24 | 34.35 | 34.35 | 34.00 | 34.00 | +0.592% | 635 | +6.647% |
| 2025-06-23 | 33.50 | 34.99 | 32.81 | 33.80 | +0.835% | 4,619 | +7.278% |
| 2025-06-20 | 34.10 | 34.99 | 33.40 | 33.52 | +1.147% | 6,624 | +8.174% |
| 2025-06-18 | 33.30 | 33.60 | 33.14 | 33.14 | +0.242% | 2,502 | +9.415% |
| 2025-06-17 | 33.33 | 33.50 | 33.00 | 33.06 | +0.182% | 7,091 | +9.679% |
| 2025-06-16 | 33.50 | 33.50 | 33.00 | 33.00 | +2.041% | 1,759 | +9.879% |
| 2025-06-13 | 32.30 | 33.00 | 32.30 | 32.34 | -0.554% | 1,258 | +12.121% |
| 2025-06-12 | 34.04 | 34.04 | 32.50 | 32.52 | -4.522% | 20,860 | +11.501% |
| 2025-06-11 | 34.30 | 34.30 | 34.06 | 34.06 | +0.000% | 2,141 | +6.459% |
| 2025-06-09 | 34.00 | 34.73 | 34.00 | 34.06 | -0.293% | 1,600 | +6.459% |
| 2025-06-04 | 34.73 | 34.75 | 34.03 | 34.16 | +1.365% | 3,044 | +6.148% |
| 2025-06-02 | 34.00 | 34.73 | 33.70 | 33.70 | -0.882% | 2,311 | +7.596% |
| 2025-05-30 | 34.00 | 34.00 | 34.00 | 34.00 | -0.643% | 435 | +6.647% |
| 2025-05-28 | 34.36 | 34.63 | 33.90 | 34.22 | -0.058% | 3,465 | +5.961% |
| 2025-05-27 | 34.00 | 34.35 | 34.00 | 34.24 | +0.914% | 7,903 | +5.900% |
| 2025-05-23 | 33.88 | 33.93 | 33.88 | 33.93 | +1.587% | 1,607 | +6.867% |
| 2025-05-22 | 33.35 | 33.40 | 33.35 | 33.40 | -2.425% | 850 | +8.563% |
| 2025-05-21 | 34.23 | 34.23 | 34.23 | 34.23 | +0.676% | 904 | +5.930% |
| 2025-05-20 | 34.25 | 34.25 | 34.00 | 34.00 | +0.413% | 1,996 | +6.647% |
| 2025-05-19 | 34.22 | 34.22 | 33.86 | 33.86 | +0.296% | 368 | +7.088% |
| 2025-05-16 | 34.10 | 34.10 | 33.76 | 33.76 | +0.327% | 1,412 | +7.405% |
| 2025-05-13 | 34.00 | 34.00 | 33.65 | 33.65 | -0.178% | 2,300 | +7.756% |
| 2025-05-12 | 33.71 | 33.71 | 33.71 | 33.71 | -0.809% | 345 | +7.565% |
| 2025-05-09 | 34.35 | 34.35 | 33.53 | 33.98 | +0.876% | 1,314 | +6.694% |
| 2025-05-08 | 34.99 | 34.99 | 33.00 | 33.69 | -1.978% | 824 | +7.628% |
| 2025-05-06 | 34.37 | 34.37 | 34.37 | 34.37 | -0.435% | 707 | +5.499% |
| 2025-05-05 | 34.21 | 35.73 | 34.21 | 34.52 | -1.145% | 1,127 | +5.041% |
| 2025-05-02 | 35.45 | 35.45 | 34.60 | 34.92 | +0.634% | 6,413 | +3.837% |
| 2025-05-01 | 35.48 | 35.74 | 34.70 | 34.70 | -2.747% | 11,178 | +4.496% |
| 2025-04-30 | 34.75 | 35.68 | 34.50 | 35.68 | +3.872% | 3,979 | +1.626% |
| 2025-04-29 | 30.82 | 34.85 | 30.82 | 34.35 | +0.940% | 6,425 | +5.560% |
| 2025-04-28 | 32.91 | 34.34 | 32.91 | 34.03 | -1.371% | 1,540 | +6.553% |
| 2025-04-25 | 33.70 | 35.00 | 32.16 | 34.50 | +2.340% | 8,764 | +5.092% |
| 2025-04-24 | 33.62 | 33.74 | 33.62 | 33.71 | +0.609% | 703 | +7.552% |
| 2025-04-23 | 32.95 | 33.51 | 32.95 | 33.51 | +1.239% | 4,387 | +8.207% |
| 2025-04-22 | 32.82 | 33.48 | 32.82 | 33.10 | 0.000% | 2,783 | +9.547% |
| 2025-04-21 | 32.49 | 33.10 | 32.05 | 33.10 | +2.413% | 10,668 | +9.547% |
| 2025-04-17 | 32.11 | 32.88 | 32.00 | 32.32 | +1.190% | 4,636 | +12.191% |
| 2025-04-16 | 31.50 | 32.19 | 31.25 | 31.94 | +2.999% | 11,091 | +13.525% |
| 2025-04-14 | 31.68 | 31.68 | 31.01 | 31.01 | -1.587% | 369 | +16.930% |
| 2025-04-11 | 31.18 | 31.61 | 31.00 | 31.51 | +1.544% | 2,742 | +15.075% |
| 2025-04-10 | 30.10 | 32.48 | 29.92 | 31.03 | +3.991% | 48,838 | +16.851% |
| 2025-04-09 | 29.00 | 29.95 | 28.70 | 29.84 | +1.221% | 10,514 | +21.515% |
| 2025-04-08 | 30.00 | 30.25 | 29.35 | 29.48 | -3.154% | 12,564 | +22.999% |
| 2025-04-07 | 29.23 | 31.00 | 29.23 | 30.44 | +0.628% | 2,923 | +19.120% |
| 2025-04-04 | 30.62 | 31.00 | 30.25 | 30.25 | -1.046% | 811 | +19.868% |
| 2025-04-03 | 31.00 | 31.00 | 30.50 | 30.57 | -1.388% | 1,632 | +18.614% |
| 2025-04-02 | 31.00 | 31.00 | 30.50 | 31.00 | +0.498% | 2,602 | +16.968% |
| 2025-04-01 | 30.50 | 31.00 | 30.47 | 30.85 | +0.249% | 4,699 | +17.550% |
| 2025-03-31 | 30.50 | 30.77 | 30.50 | 30.77 | +2.464% | 4,977 | +17.842% |
| 2025-03-28 | 30.40 | 30.45 | 30.03 | 30.03 | -1.217% | 2,609 | +20.746% |
| 2025-03-27 | 29.56 | 30.49 | 29.55 | 30.40 | +2.322% | 5,668 | +19.276% |
| 2025-03-26 | 30.00 | 30.00 | 29.71 | 29.71 | -2.462% | 1,272 | +22.046% |
| 2025-03-25 | 30.12 | 30.46 | 30.12 | 30.46 | +0.594% | 520 | +19.041% |
| 2025-03-24 | 30.62 | 30.64 | 30.03 | 30.28 | -0.754% | 875 | +19.749% |
| 2025-03-21 | 30.74 | 30.75 | 30.51 | 30.51 | -0.131% | 909 | +18.846% |
| 2025-03-20 | 30.50 | 30.75 | 30.10 | 30.55 | 0.000% | 2,279 | +18.691% |
| 2025-03-19 | 30.39 | 30.77 | 30.39 | 30.55 | +0.164% | 373 | +18.691% |
| 2025-03-18 | 30.35 | 30.55 | 30.35 | 30.50 | -0.717% | 1,012 | +18.885% |
| 2025-03-17 | 30.95 | 30.95 | 30.72 | 30.72 | +0.360% | 452 | +18.033% |
| 2025-03-14 | 30.85 | 30.97 | 30.61 | 30.61 | -4.314% | 1,080 | +18.458% |
| 2025-03-13 | 30.25 | 31.99 | 30.25 | 31.99 | +5.612% | 504 | +13.348% |
| 2025-03-12 | 30.26 | 30.61 | 30.25 | 30.29 | +0.799% | 764 | +19.709% |
| 2025-03-11 | 30.60 | 30.65 | 30.05 | 30.05 | +1.178% | 2,355 | +20.666% |
| 2025-03-10 | 31.96 | 31.98 | 29.51 | 29.70 | -4.808% | 26,975 | +22.088% |
| 2025-03-07 | 30.50 | 31.42 | 30.44 | 31.20 | +4.453% | 9,358 | +16.218% |
| 2025-03-06 | 30.15 | 30.15 | 29.87 | 29.87 | -1.711% | 3,488 | +21.393% |
| 2025-03-05 | 30.09 | 30.45 | 30.00 | 30.39 | -0.361% | 4,491 | +19.316% |
| 2025-03-04 | 30.58 | 31.50 | 30.50 | 30.50 | +0.197% | 7,505 | +18.885% |
| 2025-03-03 | 30.38 | 30.53 | 30.00 | 30.44 | -0.847% | 967 | +19.120% |
| 2025-02-27 | 30.29 | 30.70 | 30.29 | 30.70 | +1.488% | 204 | +18.111% |
| 2025-02-26 | 30.75 | 30.75 | 30.25 | 30.25 | -0.033% | 317 | +19.868% |
| 2025-02-24 | 30.59 | 30.59 | 30.26 | 30.26 | +0.867% | 963 | +19.828% |
| 2025-02-21 | 30.00 | 30.21 | 30.00 | 30.00 | +0.200% | 1,586 | +20.867% |
| 2025-02-20 | 29.94 | 29.94 | 29.94 | 29.94 | -2.316% | 425 | +21.108% |
| 2025-02-19 | 30.14 | 30.75 | 30.14 | 30.65 | +0.576% | 4,319 | +18.303% |
| 2025-02-18 | 30.12 | 30.47 | 29.92 | 30.47 | -0.735% | 1,069 | +18.985% |
| 2025-02-14 | 30.29 | 30.72 | 30.29 | 30.70 | -0.033% | 1,924 | +18.111% |
| 2025-02-13 | 30.89 | 30.99 | 30.50 | 30.71 | +1.891% | 2,083 | +18.072% |
| 2025-02-12 | 30.55 | 30.56 | 30.14 | 30.14 | -1.664% | 7,596 | +20.305% |
| 2025-02-11 | 30.71 | 30.91 | 30.55 | 30.65 | -2.139% | 8,313 | +18.303% |
| 2025-02-10 | 31.16 | 32.05 | 30.31 | 31.32 | -2.491% | 3,106 | +15.773% |
| 2025-02-07 | 31.11 | 32.12 | 31.11 | 32.12 | +1.305% | 2,289 | +12.889% |
| 2025-02-06 | 32.00 | 32.00 | 31.25 | 31.71 | +0.051% | 2,943 | +14.363% |
| 2025-02-05 | 31.69 | 31.69 | 31.69 | 31.69 | -0.596% | 703 | +14.421% |
| 2025-02-04 | 31.00 | 31.88 | 30.09 | 31.88 | +1.206% | 1,694 | +13.739% |
| 2025-02-03 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 267 | +15.111% |
| 2025-01-31 | 32.00 | 32.00 | 30.76 | 32.00 | -1.204% | 3,671 | +13.312% |
| 2025-01-30 | 32.03 | 32.72 | 31.75 | 32.39 | +1.219% | 4,264 | +11.948% |
| 2025-01-29 | 32.95 | 32.95 | 32.00 | 32.00 | -2.081% | 3,658 | +13.312% |
| 2025-01-28 | 31.85 | 32.85 | 31.85 | 32.68 | +0.678% | 2,491 | +10.955% |
| 2025-01-27 | 32.07 | 33.51 | 32.07 | 32.46 | -2.493% | 6,241 | +11.707% |
| 2025-01-24 | 31.49 | 34.01 | 31.04 | 33.29 | +5.851% | 14,390 | +8.922% |
| 2025-01-23 | 30.85 | 31.50 | 30.77 | 31.45 | +2.946% | 6,597 | +15.294% |
| 2025-01-22 | 30.89 | 31.00 | 29.88 | 30.55 | -0.131% | 13,743 | +18.691% |
| 2025-01-21 | 30.72 | 30.84 | 30.50 | 30.59 | -2.580% | 5,692 | +18.535% |
| 2025-01-17 | 29.80 | 31.84 | 29.75 | 31.40 | +2.985% | 67,237 | +15.478% |
| 2025-01-16 | 28.50 | 32.00 | 28.50 | 30.49 | +8.892% | 42,124 | +18.925% |
| 2025-01-15 | 27.65 | 28.41 | 27.53 | 28.00 | +1.818% | 5,169 | +29.500% |
| 2025-01-13 | 27.30 | 28.00 | 26.77 | 27.50 | -1.751% | 3,263 | +31.855% |
| 2025-01-10 | 27.51 | 27.99 | 27.33 | 27.99 | -3.149% | 4,064 | +29.546% |
| 2025-01-08 | 27.95 | 28.91 | 27.95 | 28.90 | +1.689% | 5,173 | +25.467% |
| 2025-01-07 | 26.10 | 28.94 | 26.10 | 28.42 | +7.286% | 24,521 | +27.586% |
| 2025-01-06 | 25.86 | 26.80 | 25.86 | 26.49 | +1.885% | 5,765 | +36.882% |
| 2025-01-03 | 26.43 | 26.43 | 25.41 | 26.00 | -3.130% | 9,201 | +39.462% |
| 2025-01-02 | 27.09 | 27.09 | 25.25 | 26.84 | -1.105% | 4,158 | +35.097% |
| 2024-12-31 | 26.63 | 27.26 | 26.63 | 27.14 | +0.370% | 8,453 | +33.604% |
| 2024-12-30 | 26.49 | 27.04 | 26.00 | 27.04 | +2.115% | 12,945 | +34.098% |
| 2024-12-27 | 25.92 | 26.50 | 25.89 | 26.48 | +2.675% | 4,940 | +36.934% |
| 2024-12-26 | 24.99 | 25.79 | 24.99 | 25.79 | +3.160% | 3,505 | +40.597% |
| 2024-12-24 | 25.00 | 25.00 | 25.00 | 25.00 | -2.382% | 518 | +45.040% |
| 2024-12-23 | 25.92 | 26.40 | 25.61 | 25.61 | -2.028% | 2,206 | +41.585% |
| 2024-12-20 | 25.45 | 26.25 | 25.42 | 26.14 | +3.854% | 31,991 | +38.715% |
| 2024-12-19 | 24.30 | 25.25 | 24.25 | 25.17 | +1.697% | 20,238 | +44.060% |
| 2024-12-18 | 24.20 | 24.75 | 24.15 | 24.75 | +0.572% | 7,129 | +46.505% |
| 2024-12-17 | 24.10 | 24.61 | 24.10 | 24.61 | +1.439% | 1,702 | +47.343% |
| 2024-12-16 | 24.33 | 24.33 | 24.26 | 24.26 | -0.939% | 869 | +49.464% |
| 2024-12-13 | 24.91 | 25.50 | 24.05 | 24.49 | -1.170% | 111,501 | +48.060% |
| 2024-12-12 | 24.80 | 25.80 | 24.51 | 24.78 | +1.557% | 286,192 | +46.328% |
| 2024-12-11 | 25.29 | 25.39 | 24.14 | 24.40 | -3.748% | 15,965 | +48.607% |
| 2024-12-10 | 25.50 | 25.50 | 25.35 | 25.35 | -2.500% | 705 | +43.037% |
| 2024-12-09 | 26.00 | 26.17 | 25.01 | 26.00 | +1.167% | 10,309 | +39.462% |
| 2024-12-06 | 25.75 | 25.75 | 25.39 | 25.70 | -1.154% | 1,809 | +41.089% |
| 2024-12-05 | 26.50 | 27.00 | 24.27 | 26.00 | -1.515% | 13,755 | +39.462% |
| 2024-12-04 | 26.40 | 26.40 | 26.40 | 26.40 | +0.114% | 155 | +37.348% |
| 2024-12-03 | 26.70 | 26.75 | 26.25 | 26.37 | -1.347% | 4,935 | +37.505% |
| 2024-12-02 | 26.00 | 27.16 | 25.20 | 26.73 | +4.414% | 22,280 | +35.653% |
| 2024-11-29 | 24.87 | 25.60 | 24.87 | 25.60 | +2.400% | 5,259 | +41.641% |
| 2024-11-27 | 25.02 | 25.02 | 24.92 | 25.00 | -0.517% | 800 | +45.040% |
| 2024-11-26 | 24.95 | 25.62 | 24.22 | 25.13 | +1.167% | 16,561 | +44.290% |
| 2024-11-25 | 23.38 | 25.64 | 23.38 | 24.84 | -3.796% | 14,354 | +45.974% |
| 2024-11-22 | 25.71 | 26.18 | 24.77 | 25.82 | -0.578% | 24,491 | +40.434% |
| 2024-11-21 | 26.15 | 26.49 | 25.23 | 25.97 | +1.287% | 29,309 | +39.623% |
| 2024-11-19 | 26.20 | 26.20 | 25.63 | 25.64 | -2.324% | 7,147 | +41.420% |
| 2024-11-18 | 26.00 | 26.25 | 25.98 | 26.25 | -0.076% | 11,798 | +38.133% |
| 2024-11-15 | 24.35 | 26.35 | 24.35 | 26.27 | +8.343% | 41,113 | +38.028% |
| 2024-11-14 | 26.07 | 26.07 | 22.75 | 24.25 | -8.467% | 76,771 | +49.544% |
| 2024-11-13 | 26.84 | 26.84 | 26.49 | 26.49 | -0.972% | 2,593 | +36.882% |
| 2024-11-12 | 26.74 | 26.75 | 26.74 | 26.75 | -0.187% | 8,190 | +35.551% |
| 2024-11-11 | 27.00 | 27.06 | 26.77 | 26.80 | -0.186% | 8,124 | +35.299% |
| 2024-11-08 | 26.85 | 27.00 | 26.84 | 26.85 | -0.996% | 16,481 | +35.047% |
| 2024-11-07 | 27.25 | 27.47 | 26.88 | 27.12 | +1.043% | 24,999 | +33.702% |
| 2024-11-06 | 26.02 | 27.48 | 26.00 | 26.84 | +1.130% | 3,289 | +35.097% |
| 2024-11-05 | 26.73 | 26.73 | 26.50 | 26.54 | +1.491% | 1,406 | +36.624% |
| 2024-11-04 | 26.10 | 26.66 | 26.01 | 26.15 | +0.345% | 9,720 | +38.662% |
| 2024-11-01 | 26.00 | 26.06 | 25.90 | 26.06 | -0.534% | 5,756 | +39.140% |
| 2024-10-31 | 26.23 | 26.50 | 26.00 | 26.20 | -0.380% | 23,919 | +38.397% |
| 2024-10-30 | 26.20 | 26.32 | 26.07 | 26.30 | +0.670% | 12,833 | +37.871% |
| 2024-10-29 | 25.97 | 26.15 | 25.97 | 26.13 | +0.481% | 6,774 | +38.794% |
| 2024-10-28 | 26.16 | 26.27 | 25.75 | 26.00 | -0.877% | 7,041 | +39.462% |
| 2024-10-25 | 26.25 | 26.25 | 26.00 | 26.23 | +0.115% | 5,777 | +38.239% |
| 2024-10-24 | 26.20 | 26.20 | 26.20 | 26.20 | +1.002% | 291 | +38.397% |
| 2024-10-23 | 26.50 | 26.50 | 25.91 | 25.94 | -1.181% | 5,511 | +39.784% |
| 2024-10-22 | 26.10 | 26.69 | 26.10 | 26.25 | -0.095% | 38,542 | +38.133% |
| 2024-10-21 | 25.70 | 26.53 | 25.70 | 26.27 | +1.841% | 23,355 | +38.002% |
| 2024-10-18 | 25.73 | 25.83 | 25.60 | 25.80 | +1.176% | 1,909 | +40.543% |
| 2024-10-17 | 25.00 | 25.50 | 25.00 | 25.50 | +0.197% | 10,180 | +42.196% |
| 2024-10-16 | 25.65 | 25.65 | 24.57 | 25.45 | +0.910% | 9,114 | +42.476% |
| 2024-10-15 | 24.78 | 25.36 | 24.48 | 25.22 | +1.613% | 45,494 | +43.772% |
| 2024-10-14 | 24.50 | 25.00 | 24.45 | 24.82 | +1.722% | 18,325 | +46.091% |
| 2024-10-11 | 24.00 | 24.58 | 23.98 | 24.40 | +1.667% | 15,264 | +48.607% |
| 2024-10-10 | 23.49 | 24.65 | 23.05 | 24.00 | +3.181% | 15,400 | +51.083% |
| 2024-10-09 | 23.25 | 23.26 | 23.19 | 23.26 | -0.513% | 12,708 | +55.890% |
| 2024-10-08 | 22.56 | 23.38 | 22.01 | 23.38 | +7.742% | 85,760 | +55.090% |
| 2024-10-07 | 21.00 | 22.09 | 21.00 | 21.70 | +3.088% | 11,893 | +67.097% |
| 2024-10-04 | 21.31 | 22.31 | 21.04 | 21.05 | -3.398% | 45,515 | +72.257% |
| 2024-10-03 | 21.81 | 21.90 | 21.15 | 21.79 | 0.000% | 11,448 | +66.403% |