WAL/PA
Western Alliance Bancorporation Depositary Shares, Each Representing a 1/ 400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
24.86USD0.000%(0.00)33,547
WAL/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.82 | 24.89 | 24.78 | 24.86 | +0.101% | 72,715 | 0.000% |
| 2026-10-01 | 24.79 | 24.85 | 24.78 | 24.83 | +0.283% | 52,615 | +0.101% |
| 2026-09-30 | 24.90 | 24.98 | 24.76 | 24.76 | -0.242% | 638,249 | +0.384% |
| 2026-09-29 | 24.95 | 25.03 | 24.82 | 24.82 | -0.201% | 43,044 | +0.141% |
| 2026-09-28 | 24.90 | 25.03 | 24.81 | 24.87 | 0.000% | 42,025 | -0.060% |
| 2026-09-25 | 24.90 | 25.00 | 24.77 | 24.87 | +0.161% | 66,598 | -0.060% |
| 2026-09-24 | 24.78 | 24.89 | 24.71 | 24.83 | +0.404% | 44,143 | +0.101% |
| 2026-09-23 | 24.75 | 24.78 | 24.66 | 24.73 | -0.081% | 33,222 | +0.505% |
| 2026-09-22 | 24.78 | 24.78 | 24.68 | 24.75 | -0.081% | 49,609 | +0.424% |
| 2026-09-21 | 24.84 | 24.85 | 24.73 | 24.77 | 0.000% | 36,117 | +0.343% |
| 2026-09-18 | 24.71 | 25.09 | 24.66 | 24.77 | +0.263% | 66,580 | +0.343% |
| 2026-09-17 | 24.71 | 24.75 | 24.64 | 24.70 | +0.386% | 138,912 | +0.607% |
| 2026-09-16 | 24.65 | 24.72 | 24.58 | 24.61 | -0.162% | 124,658 | +0.995% |
| 2026-09-15 | 24.88 | 24.90 | 24.58 | 24.65 | -1.361% | 40,071 | +0.832% |
| 2026-09-14 | 24.99 | 25.03 | 24.95 | 24.99 | +0.241% | 13,832 | -0.540% |
| 2026-09-11 | 24.95 | 25.05 | 24.91 | 24.93 | +0.120% | 15,184 | -0.301% |
| 2026-09-10 | 24.97 | 24.98 | 24.90 | 24.90 | -0.360% | 7,868 | -0.181% |
| 2026-09-09 | 24.95 | 25.02 | 24.95 | 24.99 | -0.040% | 20,840 | -0.540% |
| 2026-09-08 | 24.98 | 25.13 | 24.92 | 25.00 | +0.080% | 18,210 | -0.580% |
| 2026-09-04 | 24.91 | 24.98 | 24.86 | 24.98 | +0.120% | 17,044 | -0.500% |
| 2026-09-03 | 24.85 | 24.98 | 24.84 | 24.95 | +0.443% | 14,625 | -0.381% |
| 2026-09-02 | 24.83 | 24.98 | 24.80 | 24.84 | +0.161% | 21,270 | +0.060% |
| 2026-09-01 | 24.85 | 24.97 | 24.69 | 24.80 | -0.121% | 14,188 | +0.222% |
| 2026-08-31 | 25.09 | 25.09 | 24.64 | 24.83 | -0.640% | 36,496 | +0.101% |
| 2026-08-28 | 25.10 | 25.10 | 24.95 | 24.99 | +0.040% | 9,650 | -0.540% |
| 2026-08-27 | 24.91 | 24.98 | 24.91 | 24.98 | +0.482% | 12,888 | -0.500% |
| 2026-08-26 | 24.91 | 24.96 | 24.86 | 24.86 | -0.440% | 10,697 | -0.021% |
| 2026-08-25 | 24.97 | 24.97 | 24.86 | 24.97 | +0.040% | 6,395 | -0.461% |
| 2026-08-24 | 24.85 | 24.96 | 24.84 | 24.96 | +0.483% | 13,346 | -0.421% |
| 2026-08-21 | 24.95 | 24.95 | 24.77 | 24.84 | +0.222% | 8,519 | +0.060% |
| 2026-08-20 | 24.87 | 24.87 | 24.79 | 24.79 | -0.462% | 9,604 | +0.282% |
| 2026-08-19 | 24.97 | 24.97 | 24.80 | 24.90 | +0.282% | 8,428 | -0.181% |
| 2026-08-18 | 24.82 | 24.84 | 24.71 | 24.83 | +0.161% | 10,445 | +0.101% |
| 2026-08-17 | 24.65 | 24.84 | 24.65 | 24.79 | +0.446% | 19,082 | +0.262% |
| 2026-08-14 | 24.67 | 24.85 | 24.67 | 24.68 | +0.122% | 16,660 | +0.709% |
| 2026-08-13 | 24.64 | 24.70 | 24.64 | 24.65 | +0.142% | 9,122 | +0.832% |
| 2026-08-12 | 24.65 | 24.65 | 24.59 | 24.61 | -0.182% | 4,923 | +0.975% |
| 2026-08-11 | 24.68 | 24.73 | 24.65 | 24.66 | -0.041% | 109,626 | +0.791% |
| 2026-08-10 | 24.64 | 24.69 | 24.57 | 24.67 | +0.407% | 25,769 | +0.750% |
| 2026-08-07 | 24.64 | 24.72 | 24.55 | 24.57 | -0.066% | 12,021 | +1.160% |
| 2026-08-06 | 24.44 | 24.72 | 24.42 | 24.59 | +0.599% | 12,407 | +1.093% |
| 2026-08-05 | 24.38 | 24.44 | 24.37 | 24.44 | +0.287% | 28,957 | +1.698% |
| 2026-08-04 | 24.36 | 24.40 | 24.26 | 24.37 | +0.164% | 21,099 | +1.990% |
| 2026-08-03 | 24.26 | 24.43 | 24.17 | 24.33 | +0.206% | 58,058 | +2.158% |
| 2026-07-31 | 24.21 | 24.28 | 24.16 | 24.28 | +0.312% | 45,753 | +2.368% |
| 2026-07-30 | 24.16 | 24.21 | 24.16 | 24.20 | +0.060% | 9,550 | +2.687% |
| 2026-07-29 | 24.17 | 24.49 | 24.16 | 24.19 | +0.103% | 10,501 | +2.749% |
| 2026-07-28 | 24.17 | 24.17 | 24.16 | 24.16 | -0.011% | 10,864 | +2.855% |
| 2026-07-27 | 24.17 | 24.17 | 24.15 | 24.17 | +0.073% | 1,887 | +2.844% |
| 2026-07-24 | 24.17 | 24.18 | 24.15 | 24.15 | -0.103% | 10,016 | +2.919% |
| 2026-07-23 | 24.14 | 24.18 | 24.14 | 24.18 | +0.021% | 6,391 | +2.813% |
| 2026-07-22 | 24.16 | 24.18 | 24.14 | 24.17 | +0.145% | 11,079 | +2.834% |
| 2026-07-21 | 24.14 | 24.16 | 24.14 | 24.14 | +0.021% | 6,008 | +2.983% |
| 2026-07-20 | 24.16 | 24.17 | 24.10 | 24.13 | -0.124% | 10,519 | +3.005% |
| 2026-07-17 | 24.15 | 24.16 | 24.11 | 24.16 | +0.207% | 6,352 | +2.877% |
| 2026-07-16 | 24.15 | 24.15 | 24.11 | 24.11 | -0.083% | 36,035 | +3.090% |
| 2026-07-15 | 24.05 | 24.20 | 24.00 | 24.13 | +0.249% | 42,228 | +3.005% |
| 2026-07-14 | 24.06 | 24.07 | 24.02 | 24.07 | +0.083% | 7,631 | +3.261% |
| 2026-07-13 | 24.03 | 24.05 | 23.98 | 24.05 | +0.083% | 8,247 | +3.347% |
| 2026-07-10 | 24.00 | 24.05 | 23.99 | 24.03 | +0.167% | 10,784 | +3.433% |
| 2026-07-09 | 24.06 | 24.06 | 23.99 | 23.99 | -0.208% | 13,025 | +3.606% |
| 2026-07-08 | 23.99 | 24.06 | 23.94 | 24.04 | +0.167% | 27,475 | +3.390% |
| 2026-07-07 | 23.93 | 24.00 | 23.93 | 24.00 | +0.334% | 7,726 | +3.563% |
| 2026-07-06 | 24.00 | 24.05 | 23.92 | 23.92 | -0.283% | 30,423 | +3.909% |
| 2026-07-02 | 23.92 | 24.00 | 23.92 | 23.99 | +0.075% | 3,274 | +3.615% |
| 2026-07-01 | 23.87 | 23.98 | 23.87 | 23.97 | +0.209% | 2,722 | +3.692% |
| 2026-06-30 | 23.93 | 24.03 | 23.75 | 23.92 | -0.042% | 93,271 | +3.909% |
| 2026-06-29 | 23.98 | 24.03 | 23.93 | 23.93 | +0.084% | 6,356 | +3.865% |
| 2026-06-26 | 23.94 | 23.99 | 23.91 | 23.91 | -0.042% | 10,428 | +3.952% |
| 2026-06-25 | 23.99 | 23.99 | 23.89 | 23.92 | +0.030% | 17,732 | +3.909% |
| 2026-06-24 | 23.95 | 23.98 | 23.86 | 23.91 | -0.197% | 15,102 | +3.940% |
| 2026-06-23 | 23.90 | 24.02 | 23.90 | 23.96 | +0.251% | 12,996 | +3.735% |
| 2026-06-22 | 23.97 | 23.97 | 23.80 | 23.90 | -0.500% | 15,387 | +3.996% |
| 2026-06-18 | 24.00 | 24.02 | 23.91 | 24.02 | +0.460% | 8,889 | +3.476% |
| 2026-06-17 | 23.93 | 24.01 | 23.91 | 23.91 | -0.021% | 12,331 | +3.952% |
| 2026-06-16 | 24.05 | 24.06 | 23.90 | 23.91 | -0.104% | 21,056 | +3.931% |
| 2026-06-15 | 23.90 | 24.05 | 23.85 | 23.94 | -0.250% | 39,023 | +3.822% |
| 2026-06-12 | 24.01 | 24.07 | 23.99 | 24.00 | 0.000% | 23,968 | +3.563% |
| 2026-06-11 | 24.05 | 24.07 | 24.00 | 24.00 | -0.125% | 23,083 | +3.563% |
| 2026-06-10 | 24.05 | 24.16 | 23.95 | 24.03 | -0.083% | 64,967 | +3.433% |
| 2026-06-09 | 24.05 | 24.13 | 24.00 | 24.05 | -0.083% | 34,253 | +3.347% |
| 2026-06-08 | 24.05 | 24.11 | 24.01 | 24.07 | +0.292% | 71,617 | +3.261% |
| 2026-06-05 | 24.07 | 24.07 | 23.86 | 24.00 | -0.208% | 12,051 | +3.563% |
| 2026-06-04 | 24.01 | 24.10 | 24.00 | 24.05 | +0.208% | 37,497 | +3.347% |
| 2026-06-03 | 24.22 | 24.22 | 24.00 | 24.00 | -0.621% | 30,517 | +3.563% |
| 2026-06-02 | 24.15 | 24.22 | 24.15 | 24.15 | -0.124% | 7,620 | +2.919% |
| 2026-06-01 | 24.14 | 24.25 | 24.11 | 24.18 | +0.083% | 9,357 | +2.792% |
| 2026-05-29 | 24.16 | 24.30 | 24.16 | 24.16 | +0.041% | 11,445 | +2.877% |
| 2026-05-28 | 24.15 | 24.20 | 24.11 | 24.15 | -0.165% | 3,370 | +2.919% |
| 2026-05-27 | 24.15 | 24.25 | 24.05 | 24.19 | +0.373% | 80,160 | +2.749% |
| 2026-05-26 | 24.10 | 24.15 | 24.02 | 24.10 | 0.000% | 28,005 | +3.133% |
| 2026-05-22 | 24.15 | 24.20 | 24.02 | 24.10 | -0.124% | 9,189 | +3.133% |
| 2026-05-21 | 24.06 | 24.30 | 24.00 | 24.13 | +0.291% | 32,163 | +3.005% |
| 2026-05-20 | 23.80 | 24.29 | 23.80 | 24.06 | +1.092% | 40,820 | +3.304% |
| 2026-05-19 | 23.75 | 23.88 | 23.68 | 23.80 | -0.042% | 18,392 | +4.433% |
| 2026-05-18 | 23.83 | 23.89 | 23.75 | 23.81 | +0.253% | 13,704 | +4.389% |
| 2026-05-15 | 23.72 | 23.87 | 23.72 | 23.75 | -0.378% | 13,071 | +4.653% |
| 2026-05-14 | 23.85 | 23.91 | 23.72 | 23.84 | 0.000% | 21,950 | +4.258% |
| 2026-05-13 | 23.78 | 23.93 | 23.70 | 23.84 | -0.042% | 13,935 | +4.258% |
| 2026-05-12 | 23.82 | 23.94 | 23.75 | 23.85 | +0.126% | 14,636 | +4.214% |
| 2026-05-11 | 23.78 | 23.89 | 23.78 | 23.82 | -0.042% | 15,774 | +4.345% |
| 2026-05-08 | 23.80 | 23.89 | 23.73 | 23.83 | +0.633% | 39,373 | +4.301% |
| 2026-05-07 | 23.90 | 23.90 | 23.68 | 23.68 | -0.421% | 22,539 | +4.962% |
| 2026-05-06 | 23.85 | 23.95 | 23.78 | 23.78 | -0.042% | 12,987 | +4.521% |
| 2026-05-05 | 23.98 | 23.98 | 23.77 | 23.79 | -0.126% | 20,903 | +4.477% |
| 2026-05-04 | 23.87 | 24.00 | 23.78 | 23.82 | -0.209% | 23,520 | +4.345% |
| 2026-05-01 | 23.75 | 23.95 | 23.75 | 23.87 | +0.590% | 16,659 | +4.127% |
| 2026-04-30 | 23.74 | 23.90 | 23.67 | 23.73 | +0.211% | 23,410 | +4.741% |
| 2026-04-29 | 23.75 | 23.79 | 23.65 | 23.68 | +0.169% | 15,332 | +4.962% |
| 2026-04-28 | 23.80 | 23.90 | 23.64 | 23.64 | 0.000% | 21,968 | +5.140% |
| 2026-04-27 | 23.65 | 23.76 | 23.50 | 23.64 | -0.127% | 13,104 | +5.140% |
| 2026-04-24 | 23.50 | 23.70 | 23.50 | 23.67 | +1.154% | 20,016 | +5.006% |
| 2026-04-23 | 23.50 | 23.71 | 23.40 | 23.40 | +0.086% | 11,494 | +6.218% |
| 2026-04-22 | 23.45 | 23.50 | 23.36 | 23.38 | -0.085% | 6,697 | +6.309% |
| 2026-04-21 | 23.40 | 23.55 | 23.21 | 23.40 | -0.043% | 4,426 | +6.218% |
| 2026-04-20 | 23.54 | 23.54 | 23.39 | 23.41 | +0.257% | 5,604 | +6.173% |
| 2026-04-17 | 23.59 | 23.59 | 23.34 | 23.35 | -0.256% | 8,285 | +6.445% |
| 2026-04-16 | 23.41 | 23.41 | 23.40 | 23.41 | +0.688% | 978 | +6.173% |
| 2026-04-15 | 23.43 | 23.57 | 23.25 | 23.25 | -0.556% | 11,442 | +6.903% |
| 2026-04-14 | 23.43 | 23.48 | 23.34 | 23.38 | +0.300% | 8,421 | +6.309% |
| 2026-04-13 | 23.15 | 23.49 | 23.15 | 23.31 | -0.171% | 10,936 | +6.628% |
| 2026-04-10 | 23.43 | 23.48 | 23.10 | 23.35 | +0.430% | 30,108 | +6.445% |
| 2026-04-09 | 23.26 | 23.26 | 23.10 | 23.25 | +0.259% | 1,531 | +6.903% |
| 2026-04-08 | 23.16 | 23.28 | 23.07 | 23.19 | +0.390% | 7,448 | +7.180% |
| 2026-04-07 | 23.03 | 23.28 | 22.98 | 23.10 | +0.260% | 15,347 | +7.597% |
| 2026-04-06 | 22.90 | 23.30 | 22.90 | 23.04 | +0.087% | 11,414 | +7.878% |
| 2026-04-02 | 22.88 | 23.30 | 22.85 | 23.02 | +0.261% | 19,583 | +7.971% |
| 2026-04-01 | 22.92 | 23.20 | 22.77 | 22.96 | +0.175% | 12,718 | +8.253% |
| 2026-03-31 | 22.75 | 22.94 | 22.69 | 22.92 | +0.482% | 58,239 | +8.442% |
| 2026-03-30 | 22.65 | 23.03 | 22.61 | 22.81 | +0.706% | 5,114 | +8.965% |
| 2026-03-27 | 22.78 | 22.97 | 22.65 | 22.65 | -0.571% | 12,222 | +9.735% |
| 2026-03-26 | 22.78 | 22.92 | 22.68 | 22.78 | -0.088% | 13,049 | +9.109% |
| 2026-03-25 | 23.00 | 23.00 | 22.80 | 22.80 | -0.350% | 11,745 | +9.013% |
| 2026-03-24 | 22.82 | 22.99 | 22.60 | 22.88 | 0.000% | 18,596 | +8.632% |
| 2026-03-23 | 22.85 | 22.97 | 22.80 | 22.88 | +1.105% | 6,136 | +8.632% |
| 2026-03-20 | 23.08 | 23.10 | 22.60 | 22.63 | -1.523% | 24,911 | +9.832% |
| 2026-03-19 | 23.06 | 23.06 | 22.84 | 22.98 | -0.777% | 23,990 | +8.159% |
| 2026-03-18 | 23.25 | 23.25 | 23.11 | 23.16 | -0.065% | 37,457 | +7.319% |
| 2026-03-17 | 23.25 | 23.40 | 23.16 | 23.18 | -0.280% | 11,760 | +7.249% |
| 2026-03-16 | 23.16 | 23.30 | 23.15 | 23.24 | +0.389% | 11,179 | +6.949% |
| 2026-03-13 | 23.12 | 23.35 | 23.05 | 23.15 | -0.516% | 59,965 | +7.365% |
| 2026-03-12 | 23.50 | 23.64 | 23.25 | 23.27 | -0.513% | 19,005 | +6.811% |
| 2026-03-11 | 23.31 | 23.48 | 23.29 | 23.39 | +0.171% | 10,450 | +6.263% |
| 2026-03-10 | 23.35 | 23.50 | 23.22 | 23.35 | +0.043% | 13,214 | +6.445% |
| 2026-03-09 | 23.30 | 23.42 | 23.10 | 23.34 | +0.215% | 19,525 | +6.491% |
| 2026-03-06 | 23.36 | 23.46 | 23.05 | 23.29 | -1.730% | 80,312 | +6.720% |
| 2026-03-05 | 23.54 | 23.74 | 23.30 | 23.70 | +0.637% | 62,903 | +4.873% |
| 2026-03-04 | 23.20 | 23.58 | 23.20 | 23.55 | +1.160% | 32,944 | +5.541% |
| 2026-03-03 | 23.30 | 23.39 | 23.00 | 23.28 | -0.086% | 12,245 | +6.765% |
| 2026-03-02 | 23.39 | 23.39 | 23.25 | 23.30 | +0.172% | 4,964 | +6.674% |
| 2026-02-27 | 23.56 | 23.69 | 23.05 | 23.26 | -1.231% | 75,921 | +6.857% |
| 2026-02-26 | 23.55 | 23.70 | 23.51 | 23.55 | +0.341% | 15,907 | +5.541% |
| 2026-02-25 | 23.39 | 23.55 | 23.37 | 23.47 | +0.428% | 24,390 | +5.901% |
| 2026-02-24 | 23.40 | 23.40 | 23.27 | 23.37 | +0.043% | 13,143 | +6.354% |
| 2026-02-23 | 23.40 | 23.40 | 23.32 | 23.36 | -0.128% | 12,336 | +6.400% |
| 2026-02-20 | 23.32 | 23.49 | 23.24 | 23.39 | -0.043% | 15,569 | +6.263% |
| 2026-02-19 | 23.40 | 23.40 | 23.37 | 23.40 | +0.128% | 19,240 | +6.218% |
| 2026-02-18 | 23.40 | 23.56 | 23.36 | 23.37 | -0.128% | 71,500 | +6.354% |
| 2026-02-17 | 23.40 | 23.40 | 23.38 | 23.40 | +0.128% | 19,679 | +6.218% |
| 2026-02-13 | 23.40 | 23.51 | 23.37 | 23.37 | -0.128% | 44,243 | +6.354% |
| 2026-02-12 | 23.40 | 23.40 | 23.34 | 23.40 | +0.086% | 30,724 | +6.218% |
| 2026-02-11 | 23.40 | 23.46 | 23.36 | 23.38 | -0.085% | 49,071 | +6.309% |
| 2026-02-10 | 23.34 | 23.40 | 23.34 | 23.40 | +0.193% | 10,920 | +6.218% |
| 2026-02-09 | 23.38 | 23.42 | 23.31 | 23.36 | -0.150% | 41,984 | +6.423% |
| 2026-02-06 | 23.22 | 23.57 | 23.21 | 23.39 | +0.064% | 57,003 | +6.263% |
| 2026-02-05 | 23.40 | 23.50 | 23.31 | 23.38 | +0.021% | 67,918 | +6.332% |
| 2026-02-04 | 23.46 | 23.46 | 23.31 | 23.37 | +0.086% | 41,810 | +6.354% |
| 2026-02-03 | 23.56 | 23.56 | 23.29 | 23.35 | -0.511% | 9,997 | +6.445% |
| 2026-02-02 | 23.20 | 23.47 | 23.20 | 23.47 | +1.251% | 17,815 | +5.901% |
| 2026-01-30 | 23.46 | 23.58 | 23.15 | 23.18 | -1.215% | 54,414 | +7.226% |
| 2026-01-29 | 23.34 | 23.80 | 23.30 | 23.46 | +0.407% | 28,385 | +5.924% |
| 2026-01-28 | 23.35 | 23.45 | 23.09 | 23.37 | +1.213% | 43,749 | +6.354% |
| 2026-01-27 | 22.90 | 23.34 | 22.90 | 23.09 | +0.830% | 62,937 | +7.644% |
| 2026-01-26 | 22.91 | 23.00 | 22.86 | 22.90 | -0.044% | 10,690 | +8.537% |
| 2026-01-23 | 22.70 | 23.00 | 22.69 | 22.91 | +1.372% | 43,066 | +8.490% |
| 2026-01-22 | 22.59 | 22.72 | 22.55 | 22.60 | 0.000% | 8,415 | +9.978% |
| 2026-01-21 | 22.50 | 22.60 | 22.43 | 22.60 | +0.758% | 24,022 | +9.978% |
| 2026-01-20 | 22.44 | 22.56 | 22.42 | 22.43 | -0.620% | 17,824 | +10.811% |
| 2026-01-16 | 22.70 | 22.75 | 22.57 | 22.57 | -0.044% | 32,715 | +10.124% |
| 2026-01-15 | 22.60 | 22.72 | 22.58 | 22.58 | +0.222% | 38,485 | +10.075% |
| 2026-01-14 | 22.57 | 22.68 | 22.51 | 22.53 | -0.310% | 16,325 | +10.320% |
| 2026-01-13 | 22.59 | 22.63 | 22.55 | 22.60 | -0.044% | 50,193 | +9.978% |
| 2026-01-12 | 22.50 | 22.67 | 22.49 | 22.61 | +0.400% | 56,234 | +9.929% |
| 2026-01-09 | 22.50 | 22.65 | 22.42 | 22.52 | +0.401% | 31,129 | +10.369% |
| 2026-01-08 | 22.52 | 22.59 | 22.43 | 22.43 | -0.222% | 19,311 | +10.811% |
| 2026-01-07 | 22.66 | 22.66 | 22.48 | 22.48 | 0.000% | 9,853 | +10.565% |
| 2026-01-06 | 22.59 | 22.59 | 22.48 | 22.48 | -0.707% | 9,316 | +10.565% |
| 2026-01-05 | 22.70 | 22.86 | 22.60 | 22.64 | 0.000% | 9,147 | +9.784% |
| 2026-01-02 | 22.66 | 22.73 | 22.45 | 22.64 | -0.176% | 15,925 | +9.784% |
| 2025-12-31 | 22.77 | 22.91 | 22.53 | 22.68 | -0.526% | 38,148 | +9.590% |
| 2025-12-30 | 22.86 | 22.90 | 22.74 | 22.80 | -0.219% | 71,110 | +9.013% |
| 2025-12-29 | 22.99 | 22.99 | 22.74 | 22.85 | +0.395% | 4,063 | +8.775% |
| 2025-12-26 | 22.83 | 23.00 | 22.75 | 22.76 | +0.022% | 21,974 | +9.205% |
| 2025-12-24 | 22.76 | 22.80 | 22.75 | 22.75 | -0.285% | 14,995 | +9.229% |
| 2025-12-23 | 22.75 | 22.90 | 22.75 | 22.82 | +0.264% | 16,108 | +8.918% |
| 2025-12-22 | 22.80 | 22.86 | 22.76 | 22.76 | 0.000% | 11,082 | +9.205% |
| 2025-12-19 | 22.85 | 23.00 | 22.76 | 22.76 | -0.459% | 42,963 | +9.205% |
| 2025-12-18 | 22.88 | 22.99 | 22.84 | 22.86 | -0.413% | 22,201 | +8.703% |
| 2025-12-17 | 22.88 | 22.99 | 22.74 | 22.96 | +0.834% | 18,309 | +8.254% |
| 2025-12-16 | 22.80 | 22.93 | 22.77 | 22.77 | +0.044% | 8,976 | +9.157% |
| 2025-12-15 | 22.78 | 22.92 | 22.35 | 22.76 | -0.437% | 17,958 | +9.205% |
| 2025-12-12 | 23.00 | 23.06 | 22.71 | 22.86 | -0.652% | 30,162 | +8.727% |
| 2025-12-11 | 22.85 | 23.01 | 22.84 | 23.01 | +0.349% | 27,270 | +8.018% |
| 2025-12-10 | 22.89 | 22.93 | 22.70 | 22.93 | +0.438% | 8,751 | +8.395% |
| 2025-12-09 | 22.61 | 22.83 | 22.54 | 22.83 | +1.018% | 16,587 | +8.870% |
| 2025-12-08 | 22.30 | 22.61 | 22.30 | 22.60 | +0.311% | 16,113 | +9.978% |
| 2025-12-05 | 22.41 | 22.53 | 22.33 | 22.53 | +0.535% | 8,950 | +10.320% |
| 2025-12-04 | 22.48 | 22.48 | 22.33 | 22.41 | -0.356% | 11,262 | +10.910% |
| 2025-12-03 | 22.39 | 22.49 | 22.34 | 22.49 | +0.717% | 15,065 | +10.516% |
| 2025-12-02 | 22.32 | 22.37 | 22.25 | 22.33 | +0.360% | 13,052 | +11.308% |
| 2025-12-01 | 22.10 | 22.35 | 22.10 | 22.25 | +0.451% | 8,382 | +11.708% |
| 2025-11-28 | 22.31 | 22.31 | 22.13 | 22.15 | -0.539% | 4,619 | +12.212% |
| 2025-11-26 | 22.15 | 22.36 | 22.15 | 22.27 | +0.180% | 72,102 | +11.608% |
| 2025-11-25 | 22.19 | 22.43 | 22.18 | 22.23 | +0.180% | 11,227 | +11.808% |
| 2025-11-24 | 22.22 | 22.32 | 22.15 | 22.19 | +0.453% | 26,978 | +12.010% |
| 2025-11-21 | 21.76 | 22.11 | 21.75 | 22.09 | +2.032% | 76,406 | +12.517% |
| 2025-11-20 | 21.57 | 21.87 | 21.57 | 21.65 | +0.932% | 78,859 | +14.804% |
| 2025-11-19 | 21.42 | 21.62 | 21.40 | 21.45 | +0.234% | 199,718 | +15.874% |
| 2025-11-18 | 21.58 | 21.58 | 21.36 | 21.40 | -0.187% | 9,449 | +16.145% |
| 2025-11-17 | 21.57 | 21.69 | 21.37 | 21.44 | -0.372% | 69,972 | +15.928% |
| 2025-11-14 | 21.51 | 21.70 | 21.50 | 21.52 | -0.324% | 57,986 | +15.497% |
| 2025-11-13 | 21.51 | 21.59 | 21.49 | 21.59 | +0.139% | 40,589 | +15.123% |
| 2025-11-12 | 21.55 | 21.59 | 21.49 | 21.56 | +0.279% | 88,485 | +15.283% |
| 2025-11-11 | 21.54 | 21.57 | 21.49 | 21.50 | -0.093% | 40,422 | +15.605% |
| 2025-11-10 | 21.55 | 21.60 | 21.40 | 21.52 | +0.280% | 18,076 | +15.497% |
| 2025-11-07 | 21.39 | 21.57 | 21.31 | 21.46 | +0.047% | 35,340 | +15.820% |
| 2025-11-06 | 21.44 | 21.55 | 21.36 | 21.45 | +0.421% | 83,882 | +15.874% |
| 2025-11-05 | 21.20 | 21.45 | 21.20 | 21.36 | +0.755% | 75,452 | +16.362% |
| 2025-11-04 | 21.18 | 21.35 | 21.15 | 21.20 | -0.796% | 92,176 | +17.241% |
| 2025-11-03 | 21.55 | 21.55 | 21.26 | 21.37 | +0.945% | 89,232 | +16.308% |
| 2025-10-31 | 21.15 | 21.25 | 20.88 | 21.17 | +0.332% | 824,679 | +17.407% |
| 2025-10-30 | 21.07 | 21.22 | 21.00 | 21.10 | 0.000% | 123,274 | +17.796% |
| 2025-10-29 | 21.16 | 21.23 | 20.88 | 21.10 | +0.238% | 237,971 | +17.796% |
| 2025-10-28 | 21.64 | 21.64 | 20.90 | 21.05 | -2.093% | 117,796 | +18.076% |
| 2025-10-27 | 21.67 | 21.74 | 21.42 | 21.50 | -0.693% | 27,221 | +15.605% |
| 2025-10-24 | 21.54 | 21.68 | 21.41 | 21.65 | +0.185% | 22,383 | +14.804% |
| 2025-10-23 | 21.60 | 21.70 | 21.25 | 21.61 | -0.092% | 101,670 | +15.016% |
| 2025-10-22 | 21.70 | 21.74 | 21.55 | 21.63 | +0.093% | 46,692 | +14.910% |
| 2025-10-21 | 21.59 | 21.83 | 21.55 | 21.61 | +0.278% | 26,172 | +15.016% |
| 2025-10-20 | 21.46 | 21.74 | 21.43 | 21.55 | +0.795% | 33,625 | +15.336% |
| 2025-10-17 | 20.95 | 21.66 | 20.95 | 21.38 | +2.640% | 323,037 | +16.254% |
| 2025-10-16 | 21.45 | 21.49 | 20.59 | 20.83 | -2.868% | 293,788 | +19.323% |
| 2025-10-15 | 21.38 | 21.69 | 21.32 | 21.45 | +0.728% | 93,012 | +15.901% |
| 2025-10-14 | 21.55 | 21.55 | 21.05 | 21.29 | -1.663% | 275,628 | +16.745% |
| 2025-10-13 | 21.74 | 21.76 | 21.15 | 21.65 | +0.932% | 112,673 | +14.804% |
| 2025-10-10 | 21.89 | 21.98 | 21.45 | 21.45 | -1.379% | 502,938 | +15.874% |
| 2025-10-09 | 22.14 | 22.25 | 21.70 | 21.75 | -1.450% | 284,677 | +14.276% |
| 2025-10-08 | 22.45 | 22.52 | 22.05 | 22.07 | -1.719% | 81,476 | +12.619% |
| 2025-10-07 | 22.44 | 22.52 | 22.28 | 22.46 | +0.564% | 12,106 | +10.683% |
| 2025-10-06 | 22.33 | 22.59 | 22.30 | 22.33 | 0.000% | 26,420 | +11.308% |
| 2025-10-03 | 22.57 | 22.64 | 22.33 | 22.33 | -0.667% | 63,650 | +11.308% |
| 2025-10-02 | 22.69 | 22.69 | 22.45 | 22.48 | -0.926% | 49,694 | +10.565% |
| 2025-10-01 | 22.65 | 22.75 | 22.54 | 22.69 | +0.177% | 16,663 | +9.542% |
| 2025-09-30 | 22.75 | 22.75 | 22.51 | 22.65 | -0.396% | 38,925 | +9.735% |
| 2025-09-29 | 22.82 | 22.89 | 22.55 | 22.74 | +0.220% | 11,004 | +9.301% |
| 2025-09-26 | 22.60 | 22.69 | 22.60 | 22.69 | +0.755% | 55,647 | +9.542% |
| 2025-09-25 | 22.65 | 22.65 | 22.45 | 22.52 | -0.133% | 50,560 | +10.369% |
| 2025-09-24 | 22.81 | 22.89 | 22.55 | 22.55 | -1.313% | 33,225 | +10.222% |
| 2025-09-23 | 22.90 | 22.98 | 22.77 | 22.85 | -0.131% | 6,766 | +8.775% |
| 2025-09-22 | 22.80 | 22.95 | 22.80 | 22.88 | +0.351% | 9,146 | +8.632% |
| 2025-09-19 | 22.81 | 22.88 | 22.75 | 22.80 | +0.088% | 13,183 | +9.013% |
| 2025-09-18 | 22.91 | 22.92 | 22.72 | 22.78 | -0.175% | 27,202 | +9.109% |
| 2025-09-17 | 22.95 | 22.95 | 22.72 | 22.82 | +0.176% | 14,124 | +8.918% |
| 2025-09-16 | 22.81 | 23.00 | 22.73 | 22.78 | +0.132% | 34,827 | +9.109% |
| 2025-09-15 | 22.99 | 23.00 | 22.74 | 22.75 | -0.655% | 59,874 | +9.253% |
| 2025-09-12 | 22.83 | 23.00 | 22.82 | 22.90 | -0.348% | 13,828 | +8.537% |
| 2025-09-11 | 22.95 | 23.21 | 22.90 | 22.98 | +0.437% | 54,120 | +8.159% |
| 2025-09-10 | 22.75 | 22.98 | 22.66 | 22.88 | +0.793% | 60,579 | +8.632% |
| 2025-09-09 | 22.75 | 22.77 | 22.68 | 22.70 | +0.044% | 39,469 | +9.493% |
| 2025-09-08 | 22.70 | 22.75 | 22.63 | 22.69 | +0.088% | 252,425 | +9.542% |
| 2025-09-05 | 22.67 | 22.75 | 22.65 | 22.67 | +0.088% | 350,383 | +9.638% |
| 2025-09-04 | 22.77 | 22.78 | 22.60 | 22.65 | -0.044% | 55,634 | +9.735% |
| 2025-09-03 | 22.75 | 22.77 | 22.66 | 22.66 | -0.483% | 8,244 | +9.687% |
| 2025-09-02 | 22.70 | 22.88 | 22.70 | 22.77 | 0.000% | 10,381 | +9.157% |
| 2025-08-29 | 22.88 | 22.90 | 22.72 | 22.77 | -0.481% | 75,776 | +9.157% |
| 2025-08-28 | 22.89 | 22.91 | 22.88 | 22.88 | -0.044% | 8,283 | +8.632% |
| 2025-08-27 | 22.85 | 22.95 | 22.85 | 22.89 | +0.175% | 13,709 | +8.585% |
| 2025-08-26 | 22.85 | 22.86 | 22.82 | 22.85 | +0.197% | 12,005 | +8.775% |
| 2025-08-25 | 22.81 | 22.84 | 22.75 | 22.80 | -0.022% | 7,065 | +8.989% |
| 2025-08-22 | 25.00 | 25.00 | 22.81 | 22.81 | +0.352% | 4,906 | +8.965% |
| 2025-08-21 | 22.68 | 22.73 | 22.68 | 22.73 | -0.088% | 6,868 | +9.349% |
| 2025-08-20 | 22.73 | 22.75 | 22.71 | 22.75 | +0.044% | 6,862 | +9.253% |
| 2025-08-19 | 22.68 | 22.75 | 22.62 | 22.74 | +0.531% | 20,613 | +9.301% |
| 2025-08-18 | 22.67 | 22.74 | 22.61 | 22.62 | -0.044% | 8,038 | +9.881% |
| 2025-08-15 | 22.66 | 22.69 | 22.62 | 22.63 | -0.114% | 2,574 | +9.832% |
| 2025-08-14 | 22.61 | 22.69 | 22.60 | 22.66 | -0.018% | 4,352 | +9.707% |
| 2025-08-13 | 22.61 | 22.70 | 22.58 | 22.66 | +0.177% | 117,421 | +9.687% |
| 2025-08-12 | 22.59 | 22.69 | 22.48 | 22.62 | +0.310% | 19,780 | +9.881% |
| 2025-08-11 | 22.42 | 22.60 | 22.42 | 22.55 | +0.133% | 14,834 | +10.222% |
| 2025-08-08 | 22.45 | 22.58 | 22.45 | 22.52 | -0.273% | 5,344 | +10.369% |
| 2025-08-07 | 22.63 | 22.69 | 22.54 | 22.58 | +0.096% | 11,774 | +10.067% |
| 2025-08-06 | 22.49 | 22.67 | 22.49 | 22.56 | 0.000% | 6,792 | +10.173% |
| 2025-08-05 | 22.37 | 22.56 | 22.36 | 22.56 | +0.401% | 27,701 | +10.173% |
| 2025-08-04 | 22.30 | 22.53 | 22.29 | 22.47 | +0.751% | 17,600 | +10.614% |
| 2025-08-01 | 22.35 | 22.35 | 22.28 | 22.30 | -0.167% | 2,102 | +11.444% |
| 2025-07-31 | 22.32 | 22.42 | 22.24 | 22.34 | +0.224% | 73,743 | +11.258% |
| 2025-07-30 | 22.30 | 22.42 | 22.21 | 22.29 | -0.045% | 20,943 | +11.507% |
| 2025-07-29 | 22.30 | 22.30 | 22.25 | 22.30 | +0.405% | 24,123 | +11.457% |
| 2025-07-28 | 22.16 | 22.34 | 22.16 | 22.21 | -0.404% | 4,875 | +11.909% |
| 2025-07-25 | 22.25 | 22.38 | 22.16 | 22.30 | +0.360% | 29,655 | +11.457% |
| 2025-07-24 | 22.25 | 22.25 | 22.20 | 22.22 | -0.090% | 4,457 | +11.859% |
| 2025-07-23 | 22.40 | 22.40 | 22.24 | 22.24 | -0.314% | 4,001 | +11.758% |
| 2025-07-22 | 22.20 | 22.31 | 22.20 | 22.31 | +0.225% | 2,320 | +11.407% |
| 2025-07-21 | 22.52 | 22.52 | 22.16 | 22.26 | -0.030% | 2,263 | +11.658% |
| 2025-07-18 | 22.28 | 22.35 | 22.22 | 22.27 | -0.328% | 10,632 | +11.624% |
| 2025-07-17 | 22.13 | 22.37 | 22.09 | 22.34 | +0.858% | 30,992 | +11.258% |
| 2025-07-16 | 22.14 | 22.20 | 22.03 | 22.15 | -0.045% | 20,261 | +12.212% |
| 2025-07-15 | 22.17 | 22.17 | 22.13 | 22.16 | +0.090% | 12,211 | +12.162% |
| 2025-07-14 | 22.20 | 22.20 | 22.12 | 22.14 | -0.806% | 52,526 | +12.263% |
| 2025-07-11 | 22.41 | 22.41 | 22.12 | 22.32 | -0.090% | 6,982 | +11.358% |
| 2025-07-10 | 22.38 | 22.38 | 22.34 | 22.34 | +0.179% | 2,688 | +11.258% |
| 2025-07-09 | 22.51 | 22.60 | 22.30 | 22.30 | -0.420% | 32,742 | +11.457% |
| 2025-07-08 | 22.21 | 22.50 | 22.10 | 22.39 | +0.647% | 41,903 | +10.990% |
| 2025-07-07 | 22.27 | 22.38 | 22.09 | 22.25 | -0.625% | 17,174 | +11.707% |
| 2025-07-03 | 22.35 | 22.52 | 22.30 | 22.39 | +0.810% | 21,460 | +11.009% |
| 2025-07-02 | 22.05 | 22.69 | 22.00 | 22.21 | +0.909% | 32,755 | +11.909% |
| 2025-07-01 | 21.88 | 22.12 | 21.83 | 22.01 | +0.871% | 25,304 | +12.926% |
| 2025-06-30 | 22.10 | 22.18 | 21.76 | 21.82 | -0.683% | 205,254 | +13.909% |
| 2025-06-27 | 21.98 | 22.12 | 21.89 | 21.97 | -0.384% | 56,891 | +13.132% |
| 2025-06-26 | 22.36 | 22.42 | 22.05 | 22.05 | +0.089% | 36,995 | +12.697% |
| 2025-06-25 | 22.28 | 22.36 | 21.97 | 22.04 | -0.068% | 36,442 | +12.798% |
| 2025-06-24 | 22.08 | 22.16 | 22.04 | 22.05 | -0.136% | 61,037 | +12.721% |
| 2025-06-23 | 22.09 | 22.47 | 22.06 | 22.08 | +0.000% | 24,673 | +12.567% |
| 2025-06-20 | 22.25 | 22.25 | 22.07 | 22.08 | -0.508% | 8,667 | +12.568% |
| 2025-06-18 | 22.19 | 22.19 | 22.19 | 22.19 | +0.647% | 772 | +11.996% |
| 2025-06-17 | 22.24 | 22.24 | 22.05 | 22.05 | -0.181% | 12,857 | +12.721% |
| 2025-06-16 | 22.06 | 22.18 | 22.00 | 22.09 | +0.822% | 16,547 | +12.517% |
| 2025-06-13 | 21.81 | 22.14 | 21.81 | 21.91 | -1.572% | 209,020 | +13.441% |
| 2025-06-12 | 22.41 | 22.48 | 22.15 | 22.26 | -0.313% | 30,370 | +11.658% |
| 2025-06-11 | 22.15 | 22.64 | 22.15 | 22.33 | +0.269% | 34,472 | +11.308% |
| 2025-06-10 | 22.25 | 22.36 | 22.21 | 22.27 | +0.542% | 12,383 | +11.608% |
| 2025-06-09 | 22.17 | 22.20 | 22.07 | 22.15 | -0.180% | 6,777 | +12.212% |
| 2025-06-06 | 22.18 | 22.33 | 22.18 | 22.19 | -0.135% | 7,539 | +12.010% |
| 2025-06-05 | 22.28 | 22.33 | 22.20 | 22.22 | -0.045% | 5,713 | +11.859% |
| 2025-06-04 | 22.32 | 22.32 | 22.23 | 22.23 | -0.448% | 8,586 | +11.808% |
| 2025-06-03 | 22.31 | 22.45 | 22.30 | 22.33 | 0.000% | 34,828 | +11.308% |
| 2025-06-02 | 22.32 | 22.38 | 22.21 | 22.33 | -0.535% | 7,233 | +11.308% |
| 2025-05-30 | 22.22 | 22.50 | 22.22 | 22.45 | +1.446% | 86,353 | +10.713% |
| 2025-05-29 | 22.17 | 22.36 | 22.09 | 22.13 | +0.318% | 10,986 | +12.313% |
| 2025-05-28 | 22.04 | 22.14 | 22.01 | 22.06 | -0.361% | 9,424 | +12.670% |
| 2025-05-27 | 21.67 | 22.14 | 21.67 | 22.14 | +2.122% | 24,048 | +12.263% |
| 2025-05-23 | 21.41 | 21.68 | 21.41 | 21.68 | +0.837% | 4,159 | +14.645% |
| 2025-05-22 | 20.81 | 21.52 | 20.81 | 21.50 | 0.000% | 9,756 | +15.605% |
| 2025-05-21 | 21.57 | 21.57 | 21.29 | 21.50 | -0.784% | 13,583 | +15.605% |
| 2025-05-20 | 21.65 | 21.74 | 21.60 | 21.67 | +0.278% | 10,114 | +14.698% |
| 2025-05-19 | 21.75 | 21.75 | 21.54 | 21.61 | +0.372% | 11,304 | +15.016% |
| 2025-05-16 | 21.48 | 21.55 | 21.36 | 21.53 | +0.607% | 13,309 | +15.444% |
| 2025-05-15 | 21.24 | 22.00 | 21.20 | 21.40 | +1.134% | 16,632 | +16.145% |
| 2025-05-14 | 21.25 | 21.26 | 21.16 | 21.16 | +0.047% | 29,933 | +17.462% |
| 2025-05-13 | 21.03 | 21.40 | 21.03 | 21.15 | +0.666% | 83,105 | +17.518% |
| 2025-05-12 | 21.00 | 21.07 | 20.90 | 21.01 | +0.864% | 11,254 | +18.301% |
| 2025-05-09 | 20.85 | 20.93 | 20.75 | 20.83 | +0.434% | 17,467 | +19.323% |
| 2025-05-08 | 20.85 | 20.89 | 20.70 | 20.74 | -0.575% | 46,280 | +19.841% |
| 2025-05-07 | 21.03 | 21.10 | 20.78 | 20.86 | +0.144% | 6,819 | +19.151% |
| 2025-05-06 | 20.89 | 20.90 | 20.75 | 20.83 | -0.096% | 14,876 | +19.323% |
| 2025-05-05 | 20.77 | 20.90 | 20.75 | 20.85 | -0.239% | 21,362 | +19.209% |
| 2025-05-02 | 20.77 | 20.97 | 20.75 | 20.90 | +0.723% | 78,764 | +18.923% |
| 2025-05-01 | 20.80 | 20.80 | 20.71 | 20.75 | -0.240% | 14,280 | +19.783% |
| 2025-04-30 | 20.79 | 20.80 | 20.64 | 20.80 | -0.240% | 51,112 | +19.495% |
| 2025-04-29 | 20.90 | 20.90 | 20.75 | 20.85 | -0.239% | 27,999 | +19.209% |
| 2025-04-28 | 20.91 | 20.91 | 20.72 | 20.90 | -0.024% | 18,419 | +18.923% |
| 2025-04-25 | 20.86 | 20.95 | 20.79 | 20.91 | +0.072% | 31,665 | +18.895% |
| 2025-04-24 | 20.93 | 21.00 | 20.74 | 20.89 | -0.191% | 38,064 | +18.980% |
| 2025-04-23 | 20.83 | 21.11 | 20.75 | 20.93 | +0.722% | 215,598 | +18.753% |
| 2025-04-22 | 20.75 | 20.83 | 20.70 | 20.78 | +0.096% | 36,024 | +19.610% |
| 2025-04-21 | 20.83 | 20.83 | 20.69 | 20.76 | -0.432% | 13,208 | +19.725% |
| 2025-04-17 | 21.02 | 21.10 | 20.85 | 20.85 | -0.714% | 30,707 | +19.209% |
| 2025-04-16 | 20.86 | 21.00 | 20.78 | 21.00 | +0.671% | 8,294 | +18.357% |
| 2025-04-15 | 21.01 | 21.06 | 20.85 | 20.86 | -0.525% | 31,436 | +19.151% |
| 2025-04-14 | 20.93 | 21.17 | 20.81 | 20.97 | 0.000% | 31,054 | +18.526% |