RDN
Radian Group Inc.
stockNYSE
Market OpenNov 6, 2026 12:47:14 PM EST
35.60USD-4.481%(-1.67)261,373
RDN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 36.71 | 36.85 | 35.46 | 35.60 | -4.481% | 261,373 | 0.000% |
| 2026-11-05 | 37.42 | 39.35 | 36.99 | 37.27 | +1.942% | 1,284,250 | -4.481% |
| 2026-11-04 | 36.38 | 36.66 | 35.98 | 36.56 | +2.009% | 1,024,679 | -2.626% |
| 2026-11-03 | 36.16 | 36.36 | 35.78 | 35.84 | -0.912% | 897,177 | -0.670% |
| 2026-11-02 | 35.41 | 36.39 | 35.34 | 36.17 | +1.773% | 864,285 | -1.576% |
| 2026-10-30 | 35.75 | 35.91 | 35.11 | 35.54 | -0.392% | 1,029,860 | +0.169% |
| 2026-10-29 | 35.30 | 35.76 | 35.13 | 35.68 | +2.059% | 1,294,011 | -0.224% |
| 2026-10-28 | 35.52 | 35.53 | 34.92 | 34.96 | -2.073% | 1,606,184 | +1.831% |
| 2026-10-27 | 35.78 | 35.92 | 35.53 | 35.70 | -0.140% | 958,160 | -0.280% |
| 2026-10-26 | 35.68 | 36.28 | 35.61 | 35.75 | 0.000% | 1,037,086 | -0.420% |
| 2026-10-23 | 36.03 | 36.71 | 35.50 | 35.75 | +3.026% | 1,953,095 | -0.420% |
| 2026-10-22 | 34.25 | 35.47 | 34.16 | 34.70 | +2.119% | 1,996,885 | +2.594% |
| 2026-10-21 | 34.85 | 35.16 | 33.67 | 33.98 | -2.018% | 1,726,992 | +4.768% |
| 2026-10-20 | 34.43 | 34.87 | 34.27 | 34.68 | +1.641% | 2,040,679 | +2.653% |
| 2026-10-19 | 34.02 | 34.28 | 33.87 | 34.12 | +0.235% | 1,103,037 | +4.338% |
| 2026-10-16 | 33.66 | 34.25 | 33.64 | 34.04 | +1.310% | 1,350,955 | +4.583% |
| 2026-10-15 | 34.09 | 34.29 | 33.48 | 33.60 | +0.569% | 1,492,062 | +5.952% |
| 2026-10-14 | 33.61 | 33.72 | 32.95 | 33.41 | -1.007% | 1,573,799 | +6.555% |
| 2026-10-13 | 34.27 | 34.48 | 33.47 | 33.75 | -0.354% | 2,019,498 | +5.481% |
| 2026-10-12 | 33.86 | 34.29 | 33.54 | 33.87 | -0.177% | 2,309,581 | +5.108% |
| 2026-10-09 | 34.00 | 34.20 | 33.75 | 33.93 | -0.702% | 2,121,742 | +4.922% |
| 2026-10-08 | 33.62 | 34.28 | 33.32 | 34.17 | +1.395% | 2,619,199 | +4.185% |
| 2026-10-07 | 33.77 | 34.30 | 33.63 | 33.70 | -1.202% | 2,885,741 | +5.638% |
| 2026-10-06 | 33.63 | 34.26 | 33.47 | 34.11 | +1.821% | 3,129,832 | +4.368% |
| 2026-10-05 | 32.77 | 33.84 | 32.71 | 33.50 | +2.855% | 2,745,204 | +6.269% |
| 2026-10-02 | 31.25 | 32.74 | 31.23 | 32.57 | +4.324% | 2,732,658 | +9.303% |
| 2026-10-01 | 30.72 | 31.32 | 30.53 | 31.22 | +1.993% | 3,120,994 | +14.029% |
| 2026-09-30 | 32.58 | 32.99 | 30.58 | 30.61 | -6.534% | 5,050,368 | +16.302% |
| 2026-09-29 | 33.26 | 33.26 | 32.36 | 32.75 | -0.758% | 1,245,991 | +8.702% |
| 2026-09-28 | 32.97 | 33.10 | 32.61 | 33.00 | -0.061% | 2,235,554 | +7.879% |
| 2026-09-25 | 33.60 | 33.60 | 32.98 | 33.02 | -1.550% | 1,304,771 | +7.813% |
| 2026-09-24 | 34.60 | 34.97 | 33.41 | 33.54 | -2.895% | 1,369,345 | +6.142% |
| 2026-09-23 | 34.56 | 34.89 | 34.50 | 34.54 | -0.432% | 808,702 | +3.069% |
| 2026-09-22 | 34.70 | 35.20 | 34.42 | 34.69 | +1.078% | 1,421,597 | +2.623% |
| 2026-09-21 | 35.02 | 35.12 | 34.32 | 34.32 | -1.971% | 863,116 | +3.730% |
| 2026-09-18 | 34.58 | 35.07 | 34.58 | 35.01 | +0.603% | 2,937,241 | +1.685% |
| 2026-09-17 | 35.31 | 35.31 | 34.77 | 34.80 | -1.333% | 941,136 | +2.299% |
| 2026-09-16 | 35.30 | 35.44 | 34.90 | 35.27 | -0.255% | 1,611,855 | +0.936% |
| 2026-09-15 | 35.67 | 35.93 | 34.27 | 35.36 | -1.367% | 2,367,152 | +0.679% |
| 2026-09-14 | 36.30 | 36.30 | 35.67 | 35.85 | +0.646% | 1,161,211 | -0.697% |
| 2026-09-11 | 36.45 | 36.50 | 35.53 | 35.62 | -1.657% | 1,317,823 | -0.056% |
| 2026-09-10 | 36.38 | 36.38 | 35.90 | 36.22 | -0.358% | 678,112 | -1.712% |
| 2026-09-09 | 36.06 | 36.49 | 35.83 | 36.35 | +0.832% | 761,918 | -2.063% |
| 2026-09-08 | 36.42 | 36.70 | 36.02 | 36.05 | -1.664% | 615,050 | -1.248% |
| 2026-09-04 | 36.54 | 36.77 | 36.39 | 36.66 | -0.407% | 830,631 | -2.891% |
| 2026-09-03 | 36.73 | 37.12 | 36.63 | 36.81 | +0.877% | 657,064 | -3.287% |
| 2026-09-02 | 35.99 | 36.52 | 35.84 | 36.49 | +1.927% | 781,112 | -2.439% |
| 2026-09-01 | 36.00 | 36.39 | 35.74 | 35.80 | -0.167% | 704,616 | -0.559% |
| 2026-08-31 | 36.36 | 36.49 | 35.75 | 35.86 | -1.511% | 1,407,267 | -0.725% |
| 2026-08-28 | 36.64 | 36.78 | 36.38 | 36.41 | -0.301% | 907,329 | -2.225% |
| 2026-08-27 | 37.00 | 37.00 | 36.33 | 36.52 | -0.788% | 893,592 | -2.519% |
| 2026-08-26 | 36.83 | 36.84 | 36.30 | 36.81 | -0.054% | 857,240 | -3.287% |
| 2026-08-25 | 36.67 | 36.95 | 36.23 | 36.83 | +0.327% | 937,333 | -3.340% |
| 2026-08-24 | 36.34 | 36.79 | 36.34 | 36.71 | +0.328% | 955,310 | -3.024% |
| 2026-08-21 | 36.81 | 36.98 | 36.57 | 36.59 | -0.191% | 953,140 | -2.706% |
| 2026-08-20 | 36.13 | 36.73 | 36.08 | 36.66 | +0.825% | 866,218 | -2.891% |
| 2026-08-19 | 36.96 | 37.10 | 36.33 | 36.36 | -1.330% | 1,000,373 | -2.090% |
| 2026-08-18 | 37.38 | 37.68 | 36.84 | 36.85 | -0.540% | 687,499 | -3.392% |
| 2026-08-17 | 37.06 | 37.33 | 36.82 | 37.05 | -0.564% | 718,458 | -3.914% |
| 2026-08-14 | 36.99 | 37.26 | 36.85 | 37.26 | +1.058% | 665,402 | -4.455% |
| 2026-08-13 | 36.73 | 36.97 | 36.31 | 36.87 | +1.180% | 664,289 | -3.445% |
| 2026-08-12 | 36.28 | 36.84 | 36.28 | 36.44 | +0.220% | 871,670 | -2.305% |
| 2026-08-11 | 36.55 | 36.85 | 36.35 | 36.36 | -0.384% | 734,095 | -2.090% |
| 2026-08-10 | 36.51 | 36.91 | 36.03 | 36.50 | -1.111% | 1,607,630 | -2.466% |
| 2026-08-07 | 36.25 | 37.36 | 35.83 | 36.91 | +1.793% | 1,630,337 | -3.549% |
| 2026-08-06 | 37.12 | 37.61 | 35.86 | 36.26 | -7.429% | 2,022,560 | -1.820% |
| 2026-08-05 | 39.45 | 39.58 | 38.93 | 39.17 | -1.186% | 1,042,781 | -9.114% |
| 2026-08-04 | 39.01 | 39.74 | 38.98 | 39.64 | +0.891% | 1,033,375 | -10.192% |
| 2026-08-03 | 39.00 | 39.86 | 39.00 | 39.29 | +0.769% | 586,340 | -9.392% |
| 2026-07-31 | 38.67 | 39.41 | 38.56 | 38.99 | +0.464% | 1,075,627 | -8.695% |
| 2026-07-30 | 39.60 | 39.71 | 38.54 | 38.81 | -2.266% | 984,879 | -8.271% |
| 2026-07-29 | 39.29 | 39.98 | 39.25 | 39.71 | +1.120% | 1,113,521 | -10.350% |
| 2026-07-28 | 39.40 | 39.57 | 39.08 | 39.27 | +0.744% | 1,165,857 | -9.346% |
| 2026-07-27 | 38.72 | 39.37 | 38.72 | 38.98 | +0.776% | 1,218,844 | -8.671% |
| 2026-07-24 | 38.27 | 38.96 | 38.13 | 38.68 | +1.363% | 614,479 | -7.963% |
| 2026-07-23 | 37.94 | 38.21 | 37.57 | 38.16 | -0.183% | 998,900 | -6.709% |
| 2026-07-22 | 38.59 | 38.69 | 38.19 | 38.23 | -0.650% | 876,333 | -6.879% |
| 2026-07-21 | 38.82 | 39.18 | 38.35 | 38.48 | -1.003% | 1,240,746 | -7.484% |
| 2026-07-20 | 39.28 | 39.49 | 38.83 | 38.87 | -1.295% | 805,627 | -8.413% |
| 2026-07-17 | 39.15 | 39.73 | 39.10 | 39.38 | +0.613% | 958,723 | -9.599% |
| 2026-07-16 | 37.83 | 39.14 | 37.83 | 39.14 | +3.765% | 1,250,657 | -9.044% |
| 2026-07-15 | 36.35 | 38.16 | 36.32 | 37.72 | +2.222% | 2,478,563 | -5.620% |
| 2026-07-14 | 37.95 | 41.05 | 35.89 | 36.90 | -2.920% | 6,349,939 | -3.523% |
| 2026-07-13 | 37.99 | 38.29 | 37.59 | 38.01 | +0.449% | 797,559 | -6.340% |
| 2026-07-10 | 37.72 | 37.94 | 37.42 | 37.84 | +0.478% | 574,177 | -5.920% |
| 2026-07-09 | 37.52 | 37.87 | 37.35 | 37.66 | +0.453% | 711,516 | -5.470% |
| 2026-07-08 | 38.16 | 38.16 | 37.46 | 37.49 | -1.420% | 1,065,425 | -5.041% |
| 2026-07-07 | 38.38 | 38.90 | 37.98 | 38.03 | -0.419% | 1,211,205 | -6.390% |
| 2026-07-06 | 37.95 | 38.45 | 37.94 | 38.19 | +0.659% | 711,639 | -6.782% |
| 2026-07-02 | 37.94 | 38.01 | 37.18 | 37.94 | +0.583% | 960,974 | -6.168% |
| 2026-07-01 | 37.81 | 38.09 | 37.45 | 37.72 | +0.133% | 1,053,319 | -5.620% |
| 2026-06-30 | 37.96 | 38.08 | 37.46 | 37.67 | -0.370% | 924,986 | -5.495% |
| 2026-06-29 | 37.31 | 37.94 | 37.06 | 37.81 | +0.827% | 1,272,394 | -5.845% |
| 2026-06-26 | 37.15 | 37.58 | 36.90 | 37.50 | +1.351% | 2,945,042 | -5.067% |
| 2026-06-25 | 36.65 | 37.61 | 36.53 | 37.00 | +1.204% | 1,222,641 | -3.784% |
| 2026-06-24 | 35.76 | 36.82 | 35.49 | 36.56 | +2.668% | 1,979,984 | -2.626% |
| 2026-06-23 | 35.45 | 35.64 | 35.20 | 35.61 | +1.424% | 1,107,480 | -0.028% |
| 2026-06-22 | 34.91 | 35.21 | 34.73 | 35.11 | +1.182% | 1,573,745 | +1.396% |
| 2026-06-18 | 35.03 | 35.09 | 34.58 | 34.70 | -0.516% | 2,807,044 | +2.594% |
| 2026-06-17 | 35.11 | 35.38 | 34.57 | 34.88 | -0.993% | 960,011 | +2.064% |
| 2026-06-16 | 34.83 | 35.45 | 34.62 | 35.23 | +1.998% | 1,392,886 | +1.050% |
| 2026-06-15 | 34.58 | 35.05 | 34.48 | 34.54 | -0.346% | 1,167,055 | +3.069% |
| 2026-06-12 | 34.21 | 34.82 | 34.21 | 34.66 | +1.523% | 774,331 | +2.712% |
| 2026-06-11 | 34.73 | 34.87 | 33.91 | 34.14 | -1.699% | 1,096,744 | +4.277% |
| 2026-06-10 | 34.56 | 35.02 | 34.25 | 34.73 | +1.401% | 1,138,114 | +2.505% |
| 2026-06-09 | 33.73 | 34.45 | 33.73 | 34.25 | +2.056% | 1,466,479 | +3.942% |
| 2026-06-08 | 33.82 | 34.23 | 33.56 | 33.56 | -0.710% | 975,340 | +6.079% |
| 2026-06-05 | 33.78 | 34.33 | 33.55 | 33.80 | +0.595% | 1,378,123 | +5.325% |
| 2026-06-04 | 33.99 | 34.58 | 33.53 | 33.60 | -0.208% | 1,493,167 | +5.952% |
| 2026-06-03 | 34.58 | 34.70 | 33.31 | 33.67 | -0.355% | 1,661,795 | +5.732% |
| 2026-06-02 | 33.56 | 34.20 | 33.42 | 33.79 | 0.000% | 1,849,262 | +5.357% |
| 2026-06-01 | 34.01 | 34.79 | 33.72 | 33.79 | -1.054% | 1,384,734 | +5.357% |
| 2026-05-29 | 34.51 | 34.99 | 34.10 | 34.15 | -1.471% | 1,542,313 | +4.246% |
| 2026-05-28 | 35.25 | 35.35 | 34.54 | 34.66 | -1.841% | 1,068,435 | +2.712% |
| 2026-05-27 | 35.79 | 36.29 | 35.14 | 35.31 | -1.148% | 1,832,244 | +0.821% |
| 2026-05-26 | 36.39 | 36.62 | 35.70 | 35.72 | -1.679% | 1,048,414 | -0.336% |
| 2026-05-22 | 37.10 | 37.24 | 36.31 | 36.33 | -2.365% | 1,441,744 | -2.009% |
| 2026-05-21 | 37.28 | 37.28 | 36.67 | 37.21 | -1.037% | 1,569,492 | -4.327% |
| 2026-05-20 | 37.29 | 37.88 | 37.06 | 37.60 | +0.831% | 1,136,062 | -5.319% |
| 2026-05-19 | 37.86 | 37.87 | 37.07 | 37.29 | -1.480% | 1,018,438 | -4.532% |
| 2026-05-18 | 37.05 | 37.92 | 37.05 | 37.85 | +2.491% | 930,788 | -5.945% |
| 2026-05-15 | 37.10 | 37.31 | 36.76 | 36.93 | +0.108% | 792,008 | -3.601% |
| 2026-05-14 | 36.85 | 37.45 | 36.83 | 36.89 | +0.600% | 875,713 | -3.497% |
| 2026-05-13 | 37.62 | 37.62 | 36.28 | 36.67 | -1.425% | 970,340 | -2.918% |
| 2026-05-12 | 37.78 | 37.78 | 36.54 | 37.20 | -0.958% | 1,082,317 | -4.301% |
| 2026-05-11 | 38.36 | 38.59 | 37.42 | 37.56 | -1.314% | 1,080,956 | -5.218% |
| 2026-05-08 | 38.00 | 38.50 | 37.51 | 38.06 | +1.170% | 1,472,860 | -6.463% |
| 2026-05-07 | 35.25 | 37.98 | 34.96 | 37.62 | +5.290% | 3,118,012 | -5.369% |
| 2026-05-06 | 35.83 | 36.35 | 35.31 | 35.73 | +0.422% | 1,550,395 | -0.364% |
| 2026-05-05 | 35.41 | 35.86 | 35.20 | 35.58 | +0.338% | 1,269,473 | +0.056% |
| 2026-05-04 | 35.15 | 35.75 | 34.99 | 35.46 | +0.085% | 1,209,145 | +0.395% |
| 2026-05-01 | 35.89 | 36.03 | 35.04 | 35.43 | -1.116% | 1,085,535 | +0.480% |
| 2026-04-30 | 36.75 | 36.87 | 35.73 | 35.83 | -3.967% | 1,849,496 | -0.642% |
| 2026-04-29 | 37.00 | 37.40 | 36.42 | 37.31 | +3.899% | 1,834,870 | -4.583% |
| 2026-04-28 | 35.60 | 36.22 | 35.60 | 35.91 | +0.391% | 762,371 | -0.863% |
| 2026-04-27 | 35.57 | 35.94 | 35.53 | 35.77 | +0.478% | 593,750 | -0.475% |
| 2026-04-24 | 35.91 | 36.21 | 35.41 | 35.60 | -1.029% | 768,846 | 0.000% |
| 2026-04-23 | 35.68 | 36.08 | 35.51 | 35.97 | +1.096% | 547,094 | -1.029% |
| 2026-04-22 | 35.43 | 35.79 | 35.28 | 35.58 | +0.594% | 753,445 | +0.056% |
| 2026-04-21 | 35.31 | 35.55 | 34.91 | 35.37 | +0.340% | 990,793 | +0.650% |
| 2026-04-20 | 35.36 | 35.70 | 35.18 | 35.25 | -0.339% | 666,602 | +0.993% |
| 2026-04-17 | 34.64 | 35.72 | 34.64 | 35.37 | +2.492% | 781,237 | +0.650% |
| 2026-04-16 | 34.40 | 34.90 | 34.25 | 34.51 | -0.058% | 1,368,894 | +3.159% |
| 2026-04-15 | 34.59 | 34.76 | 34.30 | 34.53 | -0.404% | 1,066,476 | +3.099% |
| 2026-04-14 | 34.16 | 34.71 | 34.16 | 34.67 | +0.726% | 939,999 | +2.682% |
| 2026-04-13 | 34.09 | 34.44 | 33.88 | 34.42 | +0.732% | 844,439 | +3.428% |
| 2026-04-10 | 35.00 | 35.00 | 34.12 | 34.17 | -1.186% | 1,134,636 | +4.185% |
| 2026-04-09 | 34.48 | 34.99 | 34.48 | 34.58 | +0.029% | 1,491,059 | +2.950% |
| 2026-04-08 | 34.36 | 34.87 | 34.36 | 34.57 | +1.023% | 1,051,008 | +2.979% |
| 2026-04-07 | 34.22 | 34.40 | 33.80 | 34.22 | +0.736% | 1,172,611 | +4.033% |
| 2026-04-06 | 32.90 | 33.99 | 32.90 | 33.97 | +0.951% | 817,122 | +4.798% |
| 2026-04-02 | 33.19 | 33.75 | 33.07 | 33.65 | +1.908% | 772,314 | +5.795% |
| 2026-04-01 | 33.15 | 33.35 | 32.93 | 33.02 | -0.181% | 1,003,381 | +7.813% |
| 2026-03-31 | 33.40 | 33.75 | 32.64 | 33.08 | -0.030% | 806,314 | +7.618% |
| 2026-03-30 | 32.82 | 33.19 | 32.67 | 33.09 | +1.534% | 708,038 | +7.585% |
| 2026-03-27 | 32.99 | 33.08 | 32.53 | 32.59 | -1.571% | 1,331,362 | +9.236% |
| 2026-03-26 | 32.70 | 33.26 | 32.70 | 33.11 | +0.425% | 943,083 | +7.520% |
| 2026-03-25 | 33.11 | 33.21 | 32.49 | 32.97 | +0.335% | 635,000 | +7.977% |
| 2026-03-24 | 32.63 | 33.18 | 32.52 | 32.86 | +0.091% | 1,388,743 | +8.338% |
| 2026-03-23 | 33.00 | 33.55 | 32.62 | 32.83 | +1.109% | 1,945,585 | +8.437% |
| 2026-03-20 | 32.96 | 32.96 | 32.19 | 32.47 | -1.217% | 9,527,735 | +9.640% |
| 2026-03-19 | 33.23 | 33.23 | 32.42 | 32.87 | +0.305% | 1,311,401 | +8.305% |
| 2026-03-18 | 32.56 | 33.14 | 32.44 | 32.77 | -0.877% | 1,506,123 | +8.636% |
| 2026-03-17 | 33.13 | 33.33 | 32.95 | 33.06 | +0.947% | 1,423,362 | +7.683% |
| 2026-03-16 | 33.20 | 33.46 | 32.75 | 32.75 | -0.727% | 1,180,951 | +8.702% |
| 2026-03-13 | 33.36 | 33.69 | 32.72 | 32.99 | -0.393% | 1,306,040 | +7.911% |
| 2026-03-12 | 33.07 | 33.14 | 32.10 | 33.12 | +1.533% | 1,623,465 | +7.488% |
| 2026-03-11 | 33.34 | 33.34 | 32.35 | 32.62 | -1.331% | 1,159,228 | +9.135% |
| 2026-03-10 | 33.35 | 33.79 | 32.99 | 33.06 | -1.402% | 1,386,569 | +7.683% |
| 2026-03-09 | 33.71 | 33.97 | 32.84 | 33.53 | -1.091% | 1,770,503 | +6.174% |
| 2026-03-06 | 33.91 | 34.00 | 33.10 | 33.90 | -0.935% | 1,301,363 | +5.015% |
| 2026-03-05 | 34.37 | 34.75 | 34.08 | 34.22 | -1.383% | 1,713,214 | +4.033% |
| 2026-03-04 | 34.38 | 34.99 | 34.25 | 34.70 | +0.726% | 1,494,583 | +2.594% |
| 2026-03-03 | 34.35 | 34.83 | 33.97 | 34.45 | -1.431% | 1,299,092 | +3.338% |
| 2026-03-02 | 34.12 | 35.22 | 34.12 | 34.95 | +1.246% | 1,343,917 | +1.860% |
| 2026-02-27 | 35.50 | 35.57 | 34.40 | 34.52 | -2.265% | 2,072,632 | +3.129% |
| 2026-02-26 | 35.10 | 35.54 | 35.10 | 35.32 | +0.484% | 1,025,647 | +0.793% |
| 2026-02-25 | 34.50 | 35.15 | 34.17 | 35.15 | +2.359% | 1,003,955 | +1.280% |
| 2026-02-24 | 34.38 | 34.83 | 33.97 | 34.34 | +0.204% | 1,416,504 | +3.669% |
| 2026-02-23 | 33.53 | 34.32 | 33.30 | 34.27 | +2.851% | 1,657,723 | +3.881% |
| 2026-02-20 | 33.25 | 33.96 | 33.02 | 33.32 | +1.678% | 1,358,880 | +6.843% |
| 2026-02-19 | 32.67 | 33.23 | 32.03 | 32.77 | +1.392% | 1,510,795 | +8.636% |
| 2026-02-18 | 32.66 | 33.05 | 32.27 | 32.32 | -1.253% | 1,330,781 | +10.149% |
| 2026-02-17 | 33.00 | 33.41 | 32.52 | 32.73 | -0.274% | 1,143,650 | +8.769% |
| 2026-02-13 | 33.29 | 33.97 | 32.25 | 32.82 | -4.371% | 2,920,628 | +8.470% |
| 2026-02-12 | 34.35 | 34.43 | 33.76 | 34.32 | +0.234% | 2,258,739 | +3.730% |
| 2026-02-11 | 33.97 | 34.31 | 33.52 | 34.24 | +3.632% | 1,287,886 | +3.972% |
| 2026-02-10 | 32.96 | 33.15 | 32.67 | 33.04 | +0.885% | 654,585 | +7.748% |
| 2026-02-09 | 33.83 | 33.83 | 32.68 | 32.75 | -2.414% | 719,137 | +8.702% |
| 2026-02-06 | 33.89 | 34.36 | 33.47 | 33.56 | -0.710% | 867,647 | +6.079% |
| 2026-02-05 | 33.63 | 34.00 | 33.14 | 33.80 | +0.986% | 1,138,954 | +5.325% |
| 2026-02-04 | 32.86 | 33.84 | 32.86 | 33.47 | +2.292% | 1,242,606 | +6.364% |
| 2026-02-03 | 32.52 | 32.74 | 31.50 | 32.72 | -0.547% | 1,354,091 | +8.802% |
| 2026-02-02 | 33.15 | 33.15 | 32.56 | 32.90 | 0.000% | 1,817,526 | +8.207% |
| 2026-01-30 | 32.94 | 33.19 | 32.47 | 32.90 | -0.844% | 1,095,132 | +8.207% |
| 2026-01-29 | 33.00 | 33.45 | 33.00 | 33.18 | +0.729% | 1,365,092 | +7.294% |
| 2026-01-28 | 32.91 | 33.30 | 32.84 | 32.94 | -0.333% | 787,392 | +8.075% |
| 2026-01-27 | 33.50 | 33.50 | 32.83 | 33.05 | -0.602% | 610,982 | +7.716% |
| 2026-01-26 | 32.92 | 33.44 | 32.82 | 33.25 | +1.372% | 826,703 | +7.068% |
| 2026-01-23 | 33.29 | 33.59 | 32.69 | 32.80 | -2.119% | 1,165,033 | +8.537% |
| 2026-01-22 | 33.47 | 33.68 | 33.23 | 33.51 | +0.060% | 863,425 | +6.237% |
| 2026-01-21 | 32.90 | 33.51 | 32.90 | 33.49 | +0.843% | 1,104,173 | +6.300% |
| 2026-01-20 | 33.00 | 33.44 | 32.70 | 33.21 | +0.272% | 1,473,645 | +7.197% |
| 2026-01-16 | 32.89 | 33.22 | 32.68 | 33.12 | +0.516% | 1,518,986 | +7.488% |
| 2026-01-15 | 32.73 | 33.37 | 32.69 | 32.95 | +1.074% | 1,357,893 | +8.042% |
| 2026-01-14 | 31.66 | 32.85 | 31.51 | 32.60 | +2.937% | 4,455,048 | +9.202% |
| 2026-01-13 | 33.95 | 34.30 | 31.61 | 31.67 | -6.661% | 1,893,590 | +12.409% |
| 2026-01-12 | 35.39 | 35.49 | 33.78 | 33.93 | -4.825% | 1,371,208 | +4.922% |
| 2026-01-09 | 36.02 | 36.35 | 35.64 | 35.65 | -1.082% | 617,889 | -0.140% |
| 2026-01-08 | 35.51 | 36.27 | 35.51 | 36.04 | +1.151% | 756,685 | -1.221% |
| 2026-01-07 | 36.05 | 36.05 | 35.34 | 35.63 | -0.890% | 631,204 | -0.084% |
| 2026-01-06 | 35.97 | 36.26 | 35.47 | 35.95 | -0.991% | 908,062 | -0.974% |
| 2026-01-05 | 35.69 | 36.53 | 35.69 | 36.31 | +1.086% | 1,093,624 | -1.955% |
| 2026-01-02 | 35.87 | 36.11 | 35.51 | 35.92 | -0.194% | 556,340 | -0.891% |
| 2025-12-31 | 36.36 | 36.43 | 35.96 | 35.99 | -0.827% | 638,258 | -1.084% |
| 2025-12-30 | 36.24 | 36.33 | 36.01 | 36.29 | +0.028% | 524,658 | -1.901% |
| 2025-12-29 | 36.53 | 36.53 | 36.12 | 36.28 | -0.439% | 469,453 | -1.874% |
| 2025-12-26 | 36.68 | 36.82 | 36.30 | 36.44 | -0.627% | 397,803 | -2.305% |
| 2025-12-24 | 36.79 | 36.82 | 36.55 | 36.67 | -0.109% | 246,328 | -2.918% |
| 2025-12-23 | 36.59 | 36.94 | 36.57 | 36.71 | +0.438% | 711,416 | -3.024% |
| 2025-12-22 | 36.59 | 36.90 | 36.42 | 36.55 | -0.598% | 689,202 | -2.599% |
| 2025-12-19 | 36.69 | 36.92 | 36.45 | 36.77 | -0.541% | 2,428,479 | -3.182% |
| 2025-12-18 | 36.64 | 37.19 | 36.37 | 36.97 | +1.343% | 665,990 | -3.706% |
| 2025-12-17 | 36.03 | 36.68 | 35.98 | 36.48 | +0.829% | 1,019,137 | -2.412% |
| 2025-12-16 | 36.29 | 36.64 | 36.04 | 36.18 | -0.028% | 1,259,212 | -1.603% |
| 2025-12-15 | 36.14 | 36.37 | 35.81 | 36.19 | +0.864% | 1,021,624 | -1.630% |
| 2025-12-12 | 36.00 | 36.00 | 35.59 | 35.88 | +0.168% | 866,632 | -0.780% |
| 2025-12-11 | 35.83 | 36.00 | 35.54 | 35.82 | +0.280% | 944,901 | -0.614% |
| 2025-12-10 | 34.44 | 35.88 | 34.21 | 35.72 | +3.958% | 1,210,157 | -0.336% |
| 2025-12-09 | 34.58 | 34.78 | 34.17 | 34.36 | -0.174% | 572,297 | +3.609% |
| 2025-12-08 | 34.64 | 34.74 | 34.10 | 34.42 | -0.893% | 733,618 | +3.428% |
| 2025-12-05 | 34.59 | 35.08 | 34.59 | 34.73 | 0.000% | 876,339 | +2.505% |
| 2025-12-04 | 35.83 | 35.83 | 34.62 | 34.73 | -2.003% | 660,232 | +2.505% |
| 2025-12-03 | 35.70 | 35.95 | 35.33 | 35.44 | -0.169% | 1,074,782 | +0.451% |
| 2025-12-02 | 35.87 | 35.96 | 35.38 | 35.50 | -0.449% | 849,827 | +0.282% |
| 2025-12-01 | 35.39 | 35.70 | 35.23 | 35.66 | +0.309% | 724,523 | -0.168% |
| 2025-11-28 | 35.72 | 35.81 | 35.31 | 35.55 | +0.028% | 380,186 | +0.141% |
| 2025-11-26 | 35.55 | 36.05 | 35.53 | 35.54 | -0.028% | 1,392,541 | +0.169% |
| 2025-11-25 | 35.28 | 35.96 | 35.07 | 35.55 | +1.455% | 718,929 | +0.141% |
| 2025-11-24 | 35.09 | 35.39 | 34.88 | 35.04 | -0.877% | 862,760 | +1.598% |
| 2025-11-21 | 35.29 | 35.73 | 34.97 | 35.35 | +1.173% | 817,488 | +0.707% |
| 2025-11-20 | 34.80 | 35.27 | 34.63 | 34.94 | +1.246% | 728,122 | +1.889% |
| 2025-11-19 | 34.44 | 34.81 | 34.42 | 34.51 | +0.087% | 472,881 | +3.159% |
| 2025-11-18 | 34.42 | 34.83 | 34.17 | 34.48 | +0.525% | 632,285 | +3.248% |
| 2025-11-17 | 35.40 | 35.40 | 34.19 | 34.30 | -2.750% | 476,518 | +3.790% |
| 2025-11-14 | 35.41 | 35.41 | 34.75 | 35.27 | +0.028% | 888,300 | +0.936% |
| 2025-11-13 | 35.42 | 35.72 | 35.17 | 35.26 | -0.395% | 788,925 | +0.964% |
| 2025-11-12 | 35.27 | 35.94 | 35.27 | 35.40 | -0.254% | 736,141 | +0.565% |
| 2025-11-11 | 35.50 | 35.75 | 35.31 | 35.49 | +0.453% | 462,732 | +0.310% |
| 2025-11-10 | 34.70 | 35.59 | 34.59 | 35.33 | +1.319% | 531,636 | +0.764% |
| 2025-11-07 | 34.23 | 34.94 | 33.68 | 34.87 | +2.861% | 992,339 | +2.093% |
| 2025-11-06 | 34.08 | 34.75 | 33.85 | 33.90 | -0.323% | 961,087 | +5.015% |
| 2025-11-05 | 34.00 | 34.26 | 33.00 | 34.01 | -0.874% | 1,529,887 | +4.675% |
| 2025-11-04 | 34.04 | 34.60 | 33.50 | 34.31 | +0.616% | 1,252,598 | +3.760% |
| 2025-11-03 | 34.36 | 34.36 | 33.34 | 34.10 | +0.471% | 737,915 | +4.399% |
| 2025-10-31 | 33.44 | 34.02 | 33.16 | 33.94 | +0.563% | 846,291 | +4.891% |
| 2025-10-30 | 33.08 | 33.88 | 32.86 | 33.75 | +1.933% | 781,398 | +5.481% |
| 2025-10-29 | 33.11 | 33.32 | 32.83 | 33.11 | -0.839% | 854,492 | +7.520% |
| 2025-10-28 | 33.40 | 33.56 | 33.05 | 33.39 | -0.743% | 662,403 | +6.619% |
| 2025-10-27 | 34.07 | 34.15 | 33.27 | 33.64 | -1.551% | 750,479 | +5.826% |
| 2025-10-24 | 34.45 | 34.71 | 34.10 | 34.17 | -0.350% | 510,781 | +4.185% |
| 2025-10-23 | 34.40 | 34.69 | 34.05 | 34.29 | -0.493% | 909,119 | +3.820% |
| 2025-10-22 | 34.24 | 34.62 | 34.05 | 34.46 | +1.353% | 1,019,766 | +3.308% |
| 2025-10-21 | 33.53 | 34.16 | 33.46 | 34.00 | +1.281% | 714,577 | +4.706% |
| 2025-10-20 | 33.15 | 33.61 | 32.74 | 33.57 | +1.451% | 638,911 | +6.047% |
| 2025-10-17 | 32.84 | 33.18 | 32.84 | 33.09 | +1.069% | 925,119 | +7.585% |
| 2025-10-16 | 33.25 | 33.46 | 32.41 | 32.74 | -2.239% | 1,346,572 | +8.735% |
| 2025-10-15 | 33.86 | 34.23 | 33.45 | 33.49 | -1.384% | 587,422 | +6.300% |
| 2025-10-14 | 33.22 | 34.08 | 33.22 | 33.96 | +1.829% | 519,916 | +4.829% |
| 2025-10-13 | 33.38 | 33.63 | 33.13 | 33.35 | -0.060% | 688,998 | +6.747% |
| 2025-10-10 | 34.02 | 34.14 | 33.30 | 33.37 | -1.360% | 731,317 | +6.683% |
| 2025-10-09 | 34.22 | 34.35 | 33.73 | 33.83 | -1.600% | 664,758 | +5.232% |
| 2025-10-08 | 34.80 | 34.87 | 34.38 | 34.38 | -0.808% | 526,012 | +3.549% |
| 2025-10-07 | 34.61 | 35.02 | 34.56 | 34.66 | -0.230% | 926,998 | +2.712% |
| 2025-10-06 | 35.11 | 35.23 | 34.55 | 34.74 | -0.316% | 1,090,341 | +2.476% |
| 2025-10-03 | 35.00 | 35.35 | 34.76 | 34.85 | -0.429% | 1,051,867 | +2.152% |
| 2025-10-02 | 35.40 | 35.47 | 34.81 | 35.00 | -1.630% | 704,702 | +1.714% |
| 2025-10-01 | 36.01 | 36.17 | 35.44 | 35.58 | -1.767% | 989,387 | +0.056% |
| 2025-09-30 | 36.53 | 36.78 | 36.03 | 36.22 | -0.604% | 782,833 | -1.712% |
| 2025-09-29 | 36.88 | 36.88 | 36.22 | 36.44 | -1.487% | 819,334 | -2.305% |
| 2025-09-26 | 36.61 | 37.23 | 36.53 | 36.99 | +0.928% | 836,036 | -3.758% |
| 2025-09-25 | 36.38 | 36.70 | 36.21 | 36.65 | +0.798% | 825,073 | -2.865% |
| 2025-09-24 | 36.11 | 36.42 | 36.08 | 36.36 | +0.470% | 1,309,646 | -2.090% |
| 2025-09-23 | 36.27 | 36.77 | 35.98 | 36.19 | -0.768% | 1,565,787 | -1.630% |
| 2025-09-22 | 37.02 | 37.21 | 36.22 | 36.47 | -2.041% | 1,622,530 | -2.386% |
| 2025-09-19 | 37.33 | 37.78 | 37.09 | 37.23 | +0.027% | 4,582,830 | -4.378% |
| 2025-09-18 | 36.39 | 38.84 | 36.06 | 37.22 | +7.170% | 4,153,832 | -4.352% |
| 2025-09-17 | 34.62 | 35.30 | 34.62 | 34.73 | +0.667% | 646,127 | +2.505% |
| 2025-09-16 | 34.67 | 34.76 | 34.34 | 34.50 | -0.691% | 760,766 | +3.188% |
| 2025-09-15 | 35.08 | 35.09 | 34.65 | 34.74 | -1.166% | 846,550 | +2.476% |
| 2025-09-12 | 35.17 | 35.46 | 35.09 | 35.15 | -1.014% | 519,266 | +1.280% |
| 2025-09-11 | 35.01 | 35.60 | 34.91 | 35.51 | +1.690% | 650,853 | +0.253% |
| 2025-09-10 | 34.70 | 35.09 | 34.60 | 34.92 | +0.258% | 615,866 | +1.947% |
| 2025-09-09 | 35.09 | 35.36 | 34.73 | 34.83 | -0.995% | 490,138 | +2.211% |
| 2025-09-08 | 35.28 | 35.42 | 34.86 | 35.18 | -0.593% | 786,224 | +1.194% |
| 2025-09-05 | 35.47 | 35.78 | 35.26 | 35.39 | +0.085% | 689,729 | +0.593% |
| 2025-09-04 | 35.25 | 35.39 | 34.96 | 35.36 | +1.000% | 655,811 | +0.679% |
| 2025-09-03 | 34.45 | 35.04 | 34.34 | 35.01 | +0.981% | 497,427 | +1.685% |
| 2025-09-02 | 34.62 | 34.77 | 34.41 | 34.67 | -0.602% | 703,308 | +2.682% |
| 2025-08-29 | 34.73 | 34.89 | 34.62 | 34.88 | +0.635% | 1,200,413 | +2.064% |
| 2025-08-28 | 34.92 | 34.92 | 34.40 | 34.66 | -0.830% | 633,037 | +2.712% |
| 2025-08-27 | 34.64 | 35.02 | 34.64 | 34.95 | +0.662% | 557,950 | +1.860% |
| 2025-08-26 | 34.70 | 35.01 | 34.58 | 34.72 | -0.201% | 937,643 | +2.535% |
| 2025-08-25 | 35.12 | 35.40 | 34.77 | 34.79 | -1.945% | 587,179 | +2.328% |
| 2025-08-22 | 34.75 | 35.59 | 34.75 | 35.48 | +2.395% | 695,532 | +0.338% |
| 2025-08-21 | 34.60 | 34.87 | 34.44 | 34.65 | -0.230% | 487,145 | +2.742% |
| 2025-08-20 | 35.01 | 35.03 | 34.63 | 34.73 | -0.459% | 553,987 | +2.505% |
| 2025-08-19 | 34.39 | 34.96 | 34.37 | 34.89 | +1.483% | 501,207 | +2.035% |
| 2025-08-18 | 34.41 | 34.59 | 34.30 | 34.38 | -0.406% | 545,362 | +3.549% |
| 2025-08-15 | 35.26 | 35.26 | 34.42 | 34.52 | -1.792% | 982,353 | +3.129% |
| 2025-08-14 | 35.07 | 35.22 | 34.82 | 35.15 | -0.199% | 785,307 | +1.280% |
| 2025-08-13 | 34.88 | 35.30 | 34.66 | 35.22 | +1.616% | 817,881 | +1.079% |
| 2025-08-12 | 34.37 | 34.77 | 34.28 | 34.66 | +1.375% | 566,947 | +2.712% |
| 2025-08-11 | 33.98 | 34.31 | 33.94 | 34.19 | +0.529% | 630,519 | +4.124% |
| 2025-08-08 | 33.51 | 34.10 | 33.33 | 34.01 | +2.163% | 671,163 | +4.675% |
| 2025-08-07 | 33.54 | 33.69 | 33.21 | 33.29 | -0.538% | 783,599 | +6.939% |
| 2025-08-06 | 33.28 | 33.59 | 33.27 | 33.47 | +0.631% | 1,008,141 | +6.364% |
| 2025-08-05 | 32.84 | 33.33 | 32.76 | 33.26 | +1.094% | 1,137,373 | +7.035% |
| 2025-08-04 | 32.93 | 33.01 | 32.60 | 32.90 | -0.061% | 1,013,891 | +8.207% |
| 2025-08-01 | 32.63 | 33.36 | 32.55 | 32.92 | +0.951% | 1,492,222 | +8.141% |
| 2025-07-31 | 32.63 | 33.38 | 32.27 | 32.61 | -2.686% | 2,161,072 | +9.169% |
| 2025-07-30 | 33.89 | 34.16 | 33.30 | 33.51 | -1.267% | 1,493,938 | +6.237% |
| 2025-07-29 | 33.81 | 34.10 | 33.69 | 33.94 | +1.313% | 1,607,755 | +4.891% |
| 2025-07-28 | 33.61 | 33.75 | 33.27 | 33.50 | -0.917% | 1,415,200 | +6.269% |
| 2025-07-25 | 33.79 | 33.89 | 33.54 | 33.81 | +0.118% | 915,390 | +5.294% |
| 2025-07-24 | 33.76 | 34.06 | 33.67 | 33.77 | -0.764% | 1,030,695 | +5.419% |
| 2025-07-23 | 34.34 | 34.37 | 33.95 | 34.03 | -0.555% | 786,231 | +4.614% |
| 2025-07-22 | 33.90 | 34.37 | 33.88 | 34.22 | +0.855% | 1,090,831 | +4.033% |
| 2025-07-21 | 33.96 | 34.14 | 33.71 | 33.93 | +0.385% | 977,485 | +4.922% |
| 2025-07-18 | 34.07 | 34.15 | 33.67 | 33.80 | -0.559% | 983,007 | +5.325% |
| 2025-07-17 | 33.71 | 34.14 | 33.71 | 33.99 | +0.414% | 1,284,896 | +4.737% |
| 2025-07-16 | 33.65 | 33.97 | 33.37 | 33.85 | +0.535% | 1,399,808 | +5.170% |
| 2025-07-15 | 34.32 | 34.47 | 33.64 | 33.67 | -1.980% | 1,301,034 | +5.732% |
| 2025-07-14 | 33.87 | 34.51 | 33.84 | 34.35 | +1.507% | 1,226,382 | +3.639% |
| 2025-07-11 | 34.00 | 34.11 | 33.69 | 33.84 | -1.168% | 977,323 | +5.201% |
| 2025-07-10 | 35.04 | 35.04 | 34.09 | 34.24 | -2.199% | 1,282,772 | +3.972% |
| 2025-07-09 | 35.67 | 35.71 | 34.84 | 35.01 | -1.768% | 840,317 | +1.685% |
| 2025-07-08 | 35.65 | 36.01 | 35.45 | 35.64 | -0.168% | 1,032,303 | -0.112% |
| 2025-07-07 | 36.17 | 36.31 | 35.38 | 35.70 | -2.989% | 1,218,172 | -0.280% |
| 2025-07-03 | 36.51 | 36.81 | 36.28 | 36.80 | +1.322% | 450,965 | -3.261% |
| 2025-07-02 | 36.48 | 36.63 | 36.16 | 36.32 | -0.656% | 670,398 | -1.982% |
| 2025-07-01 | 35.76 | 36.84 | 35.76 | 36.56 | +1.499% | 1,136,970 | -2.626% |
| 2025-06-30 | 36.00 | 36.13 | 35.71 | 36.02 | +0.195% | 1,124,514 | -1.166% |
| 2025-06-27 | 35.88 | 36.12 | 35.75 | 35.95 | +0.195% | 2,446,011 | -0.974% |
| 2025-06-26 | 35.93 | 36.11 | 35.61 | 35.88 | +0.532% | 1,147,446 | -0.780% |
| 2025-06-25 | 36.28 | 36.53 | 35.63 | 35.69 | -2.299% | 1,006,045 | -0.252% |
| 2025-06-24 | 36.50 | 36.99 | 36.45 | 36.53 | +0.717% | 1,842,902 | -2.546% |
| 2025-06-23 | 35.02 | 36.30 | 35.02 | 36.27 | +3.777% | 1,428,381 | -1.847% |
| 2025-06-20 | 34.78 | 35.15 | 34.63 | 34.95 | +0.749% | 5,849,834 | +1.860% |
| 2025-06-18 | 34.53 | 34.81 | 34.17 | 34.69 | +2.391% | 1,296,657 | +2.623% |
| 2025-06-17 | 34.28 | 34.45 | 33.34 | 33.88 | -1.854% | 1,775,529 | +5.077% |
| 2025-06-16 | 34.66 | 35.09 | 34.23 | 34.52 | +0.730% | 1,251,357 | +3.129% |
| 2025-06-13 | 34.14 | 34.55 | 34.00 | 34.27 | -0.378% | 1,039,500 | +3.881% |
| 2025-06-12 | 33.76 | 34.44 | 33.50 | 34.40 | +1.206% | 939,222 | +3.488% |
| 2025-06-11 | 33.67 | 34.26 | 33.67 | 33.99 | +0.920% | 1,145,532 | +4.737% |
| 2025-06-10 | 33.42 | 33.81 | 33.29 | 33.68 | +0.808% | 788,882 | +5.701% |
| 2025-06-09 | 33.45 | 33.55 | 32.96 | 33.41 | -0.358% | 1,247,494 | +6.555% |
| 2025-06-06 | 33.65 | 33.71 | 33.19 | 33.53 | +0.994% | 889,483 | +6.174% |
| 2025-06-05 | 33.30 | 33.48 | 33.05 | 33.20 | -0.030% | 1,213,177 | +7.229% |
| 2025-06-04 | 33.72 | 33.87 | 33.20 | 33.21 | -1.629% | 1,153,365 | +7.197% |
| 2025-06-03 | 33.51 | 33.89 | 33.19 | 33.76 | +0.387% | 1,422,345 | +5.450% |
| 2025-06-02 | 33.68 | 33.88 | 33.25 | 33.63 | -1.523% | 964,407 | +5.858% |
| 2025-05-30 | 34.12 | 34.38 | 33.84 | 34.15 | -0.263% | 1,478,431 | +4.246% |
| 2025-05-29 | 34.12 | 34.27 | 33.78 | 34.24 | +0.676% | 827,995 | +3.972% |
| 2025-05-28 | 34.20 | 34.24 | 33.95 | 34.01 | -0.497% | 954,920 | +4.675% |
| 2025-05-27 | 33.56 | 34.21 | 33.20 | 34.18 | +2.704% | 1,073,860 | +4.154% |
| 2025-05-23 | 33.04 | 33.45 | 33.02 | 33.28 | -1.129% | 895,943 | +6.971% |
| 2025-05-22 | 33.83 | 33.92 | 33.25 | 33.66 | +1.753% | 1,163,334 | +5.764% |
| 2025-05-21 | 34.02 | 34.13 | 33.03 | 33.08 | -3.529% | 1,071,849 | +7.618% |
| 2025-05-20 | 34.23 | 34.52 | 34.00 | 34.29 | 0.000% | 734,858 | +3.820% |