WD
Walker & Dunlop, Inc.
stockNYSE
At CloseNov 6, 2026 3:59:53 PM EST
39.19USD-1.607%(-0.64)765,422
WD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.02 | 39.65 | 38.08 | 39.05 | -1.958% | 765,422 | 0.000% |
| 2026-11-05 | 37.76 | 40.90 | 37.41 | 39.83 | +3.886% | 1,223,421 | -1.958% |
| 2026-11-04 | 36.58 | 38.90 | 36.51 | 38.34 | +9.013% | 812,979 | +1.852% |
| 2026-11-03 | 35.86 | 35.90 | 34.86 | 35.17 | -1.650% | 400,445 | +11.032% |
| 2026-11-02 | 34.83 | 36.48 | 34.60 | 35.76 | +2.788% | 545,606 | +9.200% |
| 2026-10-30 | 34.77 | 34.87 | 34.23 | 34.79 | +0.230% | 347,203 | +12.245% |
| 2026-10-29 | 34.74 | 35.39 | 34.40 | 34.71 | +1.402% | 508,881 | +12.504% |
| 2026-10-28 | 34.54 | 35.00 | 33.64 | 34.23 | -1.155% | 370,675 | +14.081% |
| 2026-10-27 | 34.30 | 34.86 | 33.79 | 34.63 | +1.287% | 616,697 | +12.763% |
| 2026-10-26 | 34.05 | 34.82 | 33.93 | 34.19 | +0.088% | 334,340 | +14.215% |
| 2026-10-23 | 34.16 | 34.61 | 33.37 | 34.16 | -1.499% | 358,146 | +14.315% |
| 2026-10-22 | 33.00 | 35.08 | 32.89 | 34.68 | +5.442% | 656,712 | +12.601% |
| 2026-10-21 | 33.64 | 33.70 | 32.40 | 32.89 | -1.615% | 491,005 | +18.729% |
| 2026-10-20 | 31.81 | 33.71 | 31.69 | 33.43 | +5.557% | 534,277 | +16.811% |
| 2026-10-19 | 32.66 | 32.66 | 31.45 | 31.67 | -3.031% | 412,875 | +23.303% |
| 2026-10-16 | 33.33 | 33.80 | 32.38 | 32.66 | -1.981% | 412,080 | +19.565% |
| 2026-10-15 | 32.79 | 33.62 | 32.79 | 33.32 | +3.963% | 554,785 | +17.197% |
| 2026-10-14 | 31.58 | 32.18 | 31.40 | 32.05 | -0.094% | 620,350 | +21.841% |
| 2026-10-13 | 32.68 | 33.47 | 31.54 | 32.08 | -0.650% | 621,716 | +21.727% |
| 2026-10-12 | 32.65 | 32.99 | 32.08 | 32.29 | -2.181% | 900,754 | +20.935% |
| 2026-10-09 | 33.98 | 34.70 | 32.93 | 33.01 | -4.013% | 570,656 | +18.297% |
| 2026-10-08 | 34.19 | 34.60 | 33.11 | 34.39 | +1.266% | 744,181 | +13.550% |
| 2026-10-07 | 35.69 | 35.69 | 33.21 | 33.96 | -3.248% | 742,420 | +14.988% |
| 2026-10-06 | 33.38 | 35.38 | 33.27 | 35.10 | +6.171% | 740,950 | +11.254% |
| 2026-10-05 | 33.80 | 34.02 | 32.77 | 33.06 | -2.679% | 691,588 | +18.119% |
| 2026-10-02 | 35.25 | 35.49 | 33.72 | 33.97 | -1.622% | 525,814 | +14.954% |
| 2026-10-01 | 35.24 | 35.53 | 33.59 | 34.53 | -1.652% | 629,340 | +13.090% |
| 2026-09-30 | 36.42 | 36.42 | 35.09 | 35.11 | -3.278% | 594,060 | +11.222% |
| 2026-09-29 | 37.32 | 37.57 | 36.10 | 36.30 | -1.998% | 372,751 | +7.576% |
| 2026-09-28 | 37.76 | 37.76 | 36.32 | 37.04 | -2.475% | 641,979 | +5.427% |
| 2026-09-25 | 37.31 | 38.46 | 37.04 | 37.98 | +1.796% | 480,378 | +2.817% |
| 2026-09-24 | 37.07 | 37.36 | 36.56 | 37.31 | +0.947% | 497,646 | +4.664% |
| 2026-09-23 | 38.05 | 38.34 | 36.70 | 36.96 | -3.549% | 592,095 | +5.655% |
| 2026-09-22 | 38.87 | 38.89 | 38.13 | 38.32 | -0.156% | 431,255 | +1.905% |
| 2026-09-21 | 38.12 | 38.84 | 37.97 | 38.38 | +1.615% | 470,445 | +1.746% |
| 2026-09-18 | 38.27 | 38.41 | 37.59 | 37.77 | -1.820% | 894,664 | +3.389% |
| 2026-09-17 | 39.92 | 39.92 | 38.43 | 38.47 | -2.037% | 362,563 | +1.508% |
| 2026-09-16 | 40.03 | 40.87 | 38.36 | 39.27 | -2.094% | 724,197 | -0.560% |
| 2026-09-15 | 40.21 | 40.22 | 39.38 | 40.11 | -0.963% | 369,115 | -2.643% |
| 2026-09-14 | 40.40 | 41.72 | 40.34 | 40.50 | -0.074% | 439,885 | -3.580% |
| 2026-09-11 | 40.86 | 41.05 | 40.20 | 40.53 | +0.496% | 339,015 | -3.652% |
| 2026-09-10 | 41.05 | 41.05 | 40.16 | 40.33 | -2.514% | 375,148 | -3.174% |
| 2026-09-09 | 41.77 | 41.77 | 40.87 | 41.37 | -1.312% | 419,583 | -5.608% |
| 2026-09-08 | 42.40 | 42.40 | 41.51 | 41.92 | -1.619% | 400,464 | -6.846% |
| 2026-09-04 | 41.55 | 43.13 | 41.04 | 42.61 | +2.182% | 444,570 | -8.355% |
| 2026-09-03 | 40.71 | 42.00 | 40.38 | 41.70 | +4.068% | 690,414 | -6.355% |
| 2026-09-02 | 40.35 | 40.92 | 39.97 | 40.07 | -0.497% | 460,758 | -2.546% |
| 2026-09-01 | 40.28 | 40.88 | 39.94 | 40.27 | -0.642% | 360,682 | -3.030% |
| 2026-08-31 | 41.15 | 41.37 | 40.30 | 40.53 | -1.983% | 507,288 | -3.652% |
| 2026-08-28 | 40.58 | 41.70 | 40.27 | 41.35 | +2.656% | 529,703 | -5.562% |
| 2026-08-27 | 40.31 | 40.89 | 39.84 | 40.28 | -0.025% | 430,996 | -3.054% |
| 2026-08-26 | 40.80 | 40.80 | 39.56 | 40.29 | -0.983% | 398,634 | -3.078% |
| 2026-08-25 | 39.48 | 40.98 | 39.01 | 40.69 | +3.065% | 449,367 | -4.030% |
| 2026-08-24 | 40.29 | 40.62 | 39.32 | 39.48 | -1.840% | 315,354 | -1.089% |
| 2026-08-21 | 40.61 | 40.61 | 39.75 | 40.22 | +0.100% | 366,338 | -2.909% |
| 2026-08-20 | 40.42 | 40.92 | 39.45 | 40.18 | -3.321% | 369,901 | -2.812% |
| 2026-08-19 | 40.07 | 41.73 | 40.07 | 41.56 | +4.659% | 428,367 | -6.039% |
| 2026-08-18 | 40.32 | 40.54 | 39.48 | 39.71 | -2.432% | 366,039 | -1.662% |
| 2026-08-17 | 42.87 | 42.87 | 40.38 | 40.70 | -4.370% | 427,443 | -4.054% |
| 2026-08-14 | 42.76 | 43.39 | 42.23 | 42.56 | -0.514% | 249,500 | -8.247% |
| 2026-08-13 | 42.73 | 43.05 | 41.63 | 42.78 | +1.111% | 617,144 | -8.719% |
| 2026-08-12 | 42.87 | 43.28 | 41.99 | 42.31 | -1.719% | 426,677 | -7.705% |
| 2026-08-11 | 43.40 | 44.20 | 42.70 | 43.05 | -0.761% | 658,818 | -9.292% |
| 2026-08-10 | 43.77 | 44.01 | 41.38 | 43.38 | -2.363% | 683,705 | -9.982% |
| 2026-08-07 | 44.24 | 47.52 | 43.90 | 44.43 | +0.384% | 605,918 | -12.109% |
| 2026-08-06 | 47.99 | 48.55 | 41.38 | 44.26 | -13.874% | 1,606,765 | -11.771% |
| 2026-08-05 | 51.93 | 52.01 | 50.77 | 51.39 | -0.830% | 282,819 | -24.012% |
| 2026-08-04 | 52.25 | 52.66 | 50.79 | 51.82 | -0.518% | 251,489 | -24.643% |
| 2026-08-03 | 50.49 | 52.19 | 50.35 | 52.09 | +4.830% | 259,459 | -25.034% |
| 2026-07-31 | 49.15 | 49.80 | 48.27 | 49.69 | +1.264% | 274,605 | -21.413% |
| 2026-07-30 | 50.39 | 50.39 | 48.21 | 49.07 | -2.851% | 241,025 | -20.420% |
| 2026-07-29 | 50.53 | 51.80 | 50.10 | 50.51 | -0.922% | 309,886 | -22.689% |
| 2026-07-28 | 49.73 | 51.39 | 49.38 | 50.98 | +3.450% | 259,357 | -23.401% |
| 2026-07-27 | 48.63 | 49.59 | 48.41 | 49.28 | +2.241% | 280,735 | -20.759% |
| 2026-07-24 | 47.09 | 48.97 | 46.73 | 48.20 | +2.969% | 240,595 | -18.983% |
| 2026-07-23 | 46.98 | 47.11 | 46.35 | 46.81 | -1.928% | 241,167 | -16.578% |
| 2026-07-22 | 47.49 | 48.53 | 46.64 | 47.73 | -0.728% | 297,071 | -18.186% |
| 2026-07-21 | 48.24 | 48.99 | 48.00 | 48.08 | -0.805% | 224,470 | -18.781% |
| 2026-07-20 | 49.99 | 50.73 | 48.19 | 48.47 | -3.215% | 217,032 | -19.435% |
| 2026-07-17 | 51.03 | 52.00 | 49.63 | 50.08 | -2.168% | 221,495 | -22.025% |
| 2026-07-16 | 49.53 | 51.27 | 49.53 | 51.19 | +3.561% | 198,074 | -23.716% |
| 2026-07-15 | 48.98 | 50.48 | 48.94 | 49.43 | +1.918% | 326,262 | -20.999% |
| 2026-07-14 | 48.83 | 49.34 | 48.27 | 48.50 | -0.737% | 243,118 | -19.485% |
| 2026-07-13 | 50.45 | 50.87 | 48.61 | 48.86 | -2.727% | 209,713 | -20.078% |
| 2026-07-10 | 50.41 | 50.87 | 49.87 | 50.23 | +0.500% | 153,609 | -22.258% |
| 2026-07-09 | 49.53 | 50.64 | 49.16 | 49.98 | +1.441% | 199,244 | -21.869% |
| 2026-07-08 | 50.43 | 50.87 | 48.99 | 49.27 | -3.807% | 428,066 | -20.743% |
| 2026-07-07 | 52.85 | 53.49 | 51.04 | 51.22 | -2.698% | 226,251 | -23.760% |
| 2026-07-06 | 54.41 | 54.96 | 52.63 | 52.64 | -3.501% | 218,155 | -25.817% |
| 2026-07-02 | 55.72 | 56.18 | 54.17 | 54.55 | -0.674% | 189,046 | -28.414% |
| 2026-07-01 | 54.00 | 55.48 | 53.79 | 54.92 | +0.402% | 252,652 | -28.897% |
| 2026-06-30 | 53.87 | 55.09 | 53.13 | 54.70 | +1.616% | 395,627 | -28.611% |
| 2026-06-29 | 54.42 | 54.50 | 53.29 | 53.83 | -1.626% | 292,867 | -27.457% |
| 2026-06-26 | 53.19 | 55.00 | 52.89 | 54.72 | +3.245% | 1,031,467 | -28.637% |
| 2026-06-25 | 53.49 | 54.53 | 52.92 | 53.00 | 0.000% | 196,347 | -26.321% |
| 2026-06-24 | 51.35 | 53.20 | 51.15 | 53.00 | +3.617% | 293,121 | -26.321% |
| 2026-06-23 | 51.76 | 52.65 | 51.03 | 51.15 | -0.834% | 321,941 | -23.656% |
| 2026-06-22 | 51.79 | 52.83 | 50.58 | 51.58 | -0.731% | 455,756 | -24.292% |
| 2026-06-18 | 51.18 | 52.72 | 50.73 | 51.96 | +1.882% | 688,939 | -24.846% |
| 2026-06-17 | 51.55 | 52.90 | 50.43 | 51.00 | -1.639% | 249,698 | -23.431% |
| 2026-06-16 | 51.66 | 52.57 | 51.25 | 51.85 | +1.112% | 225,540 | -24.687% |
| 2026-06-15 | 53.75 | 55.00 | 51.15 | 51.28 | -3.718% | 326,564 | -23.849% |
| 2026-06-12 | 52.77 | 53.98 | 51.94 | 53.26 | +1.758% | 260,614 | -26.680% |
| 2026-06-11 | 50.87 | 52.41 | 50.78 | 52.34 | +2.487% | 292,706 | -25.392% |
| 2026-06-10 | 53.05 | 53.05 | 51.05 | 51.07 | -3.441% | 198,421 | -23.536% |
| 2026-06-09 | 52.50 | 54.13 | 52.19 | 52.89 | +2.124% | 374,973 | -26.168% |
| 2026-06-08 | 51.56 | 52.78 | 51.03 | 51.79 | +1.054% | 328,632 | -24.599% |
| 2026-06-05 | 51.79 | 52.36 | 51.02 | 51.25 | -0.851% | 262,017 | -23.805% |
| 2026-06-04 | 49.22 | 51.72 | 48.53 | 51.69 | +6.974% | 413,384 | -24.453% |
| 2026-06-03 | 49.07 | 49.23 | 47.37 | 48.32 | -2.991% | 312,687 | -19.185% |
| 2026-06-02 | 48.28 | 50.53 | 47.66 | 49.81 | +3.062% | 425,179 | -21.602% |
| 2026-06-01 | 49.73 | 50.13 | 47.50 | 48.33 | -3.706% | 549,250 | -19.201% |
| 2026-05-29 | 50.72 | 50.98 | 49.84 | 50.19 | -1.220% | 403,005 | -22.196% |
| 2026-05-28 | 50.21 | 51.44 | 50.02 | 50.81 | +0.415% | 204,066 | -23.145% |
| 2026-05-27 | 50.65 | 51.23 | 50.19 | 50.60 | +1.038% | 328,964 | -22.826% |
| 2026-05-26 | 50.70 | 51.00 | 49.72 | 50.08 | -0.576% | 173,347 | -22.025% |
| 2026-05-22 | 50.53 | 51.06 | 49.81 | 50.37 | -0.317% | 250,589 | -22.474% |
| 2026-05-21 | 48.48 | 50.59 | 48.26 | 50.53 | +1.609% | 270,284 | -22.719% |
| 2026-05-20 | 48.44 | 50.06 | 47.51 | 49.73 | +2.663% | 544,272 | -21.476% |
| 2026-05-19 | 50.07 | 50.07 | 48.39 | 48.44 | -3.832% | 449,126 | -19.385% |
| 2026-05-18 | 51.37 | 52.35 | 50.31 | 50.37 | -1.429% | 280,887 | -22.474% |
| 2026-05-15 | 52.66 | 52.66 | 51.02 | 51.10 | -3.530% | 233,341 | -23.581% |
| 2026-05-14 | 54.57 | 55.02 | 52.95 | 52.97 | -1.616% | 318,388 | -26.279% |
| 2026-05-13 | 54.70 | 55.01 | 53.60 | 53.84 | -2.428% | 454,851 | -27.470% |
| 2026-05-12 | 53.91 | 55.31 | 53.21 | 55.18 | +2.546% | 580,234 | -29.232% |
| 2026-05-11 | 54.55 | 54.55 | 51.83 | 53.81 | -1.465% | 448,467 | -27.430% |
| 2026-05-08 | 54.67 | 55.51 | 53.77 | 54.61 | -0.401% | 360,524 | -28.493% |
| 2026-05-07 | 54.76 | 56.85 | 53.41 | 54.83 | +3.122% | 365,582 | -28.780% |
| 2026-05-06 | 51.85 | 54.02 | 51.74 | 53.17 | +3.929% | 410,856 | -26.556% |
| 2026-05-05 | 51.00 | 51.80 | 50.02 | 51.16 | +0.590% | 164,984 | -23.671% |
| 2026-05-04 | 50.96 | 52.26 | 50.81 | 50.86 | -0.819% | 290,766 | -23.221% |
| 2026-05-01 | 50.66 | 51.52 | 50.00 | 51.28 | +1.847% | 187,810 | -23.849% |
| 2026-04-30 | 50.70 | 51.36 | 50.30 | 50.35 | -1.216% | 199,214 | -22.443% |
| 2026-04-29 | 51.41 | 51.78 | 50.61 | 50.97 | -1.010% | 193,060 | -23.386% |
| 2026-04-28 | 51.09 | 51.72 | 50.49 | 51.49 | +1.179% | 258,229 | -24.160% |
| 2026-04-27 | 51.41 | 52.44 | 50.78 | 50.89 | -1.011% | 187,155 | -23.266% |
| 2026-04-24 | 49.89 | 51.87 | 48.44 | 51.41 | +3.524% | 258,439 | -24.042% |
| 2026-04-23 | 50.10 | 50.41 | 49.12 | 49.66 | -0.680% | 212,882 | -21.365% |
| 2026-04-22 | 49.95 | 50.53 | 49.42 | 50.00 | +0.705% | 219,882 | -21.900% |
| 2026-04-21 | 51.11 | 51.53 | 48.98 | 49.65 | -2.264% | 259,660 | -21.349% |
| 2026-04-20 | 49.85 | 51.16 | 49.33 | 50.80 | +1.195% | 318,287 | -23.130% |
| 2026-04-17 | 50.05 | 50.85 | 49.98 | 50.20 | +1.888% | 246,578 | -22.211% |
| 2026-04-16 | 49.21 | 49.86 | 48.79 | 49.27 | +0.572% | 232,276 | -20.743% |
| 2026-04-15 | 48.31 | 49.29 | 48.17 | 48.99 | +1.618% | 222,335 | -20.290% |
| 2026-04-14 | 48.04 | 48.73 | 47.72 | 48.21 | +0.752% | 147,921 | -19.000% |
| 2026-04-13 | 46.54 | 47.87 | 46.37 | 47.85 | +2.265% | 254,142 | -18.391% |
| 2026-04-10 | 45.78 | 46.87 | 45.38 | 46.79 | +2.587% | 167,098 | -16.542% |
| 2026-04-09 | 44.77 | 46.12 | 44.50 | 45.61 | +0.751% | 268,579 | -14.383% |
| 2026-04-08 | 46.52 | 47.01 | 45.19 | 45.27 | +0.914% | 350,486 | -13.740% |
| 2026-04-07 | 44.88 | 45.90 | 44.37 | 44.86 | -0.576% | 319,236 | -12.951% |
| 2026-04-06 | 44.46 | 45.42 | 43.90 | 45.12 | +1.530% | 288,599 | -13.453% |
| 2026-04-02 | 43.91 | 44.68 | 43.03 | 44.44 | +0.361% | 185,453 | -12.129% |
| 2026-04-01 | 43.91 | 45.01 | 43.63 | 44.28 | -0.225% | 249,590 | -11.811% |
| 2026-03-31 | 44.00 | 44.86 | 43.10 | 44.38 | +2.046% | 316,586 | -12.010% |
| 2026-03-30 | 43.38 | 43.84 | 42.56 | 43.49 | +1.022% | 361,304 | -10.209% |
| 2026-03-27 | 44.27 | 45.07 | 42.91 | 43.05 | -4.206% | 292,322 | -9.292% |
| 2026-03-26 | 44.77 | 45.58 | 44.38 | 44.94 | -0.288% | 250,124 | -13.106% |
| 2026-03-25 | 44.59 | 45.56 | 43.92 | 45.07 | +2.478% | 408,527 | -13.357% |
| 2026-03-24 | 43.86 | 44.65 | 43.40 | 43.98 | -1.169% | 531,239 | -11.210% |
| 2026-03-23 | 45.21 | 45.84 | 44.19 | 44.50 | +1.552% | 425,263 | -12.247% |
| 2026-03-20 | 44.47 | 45.29 | 43.60 | 43.82 | -1.815% | 583,962 | -10.885% |
| 2026-03-19 | 44.46 | 45.19 | 43.84 | 44.63 | -0.513% | 387,821 | -12.503% |
| 2026-03-18 | 45.26 | 46.46 | 44.72 | 44.86 | -2.202% | 487,899 | -12.951% |
| 2026-03-17 | 46.14 | 47.61 | 45.69 | 45.87 | +0.902% | 418,431 | -14.868% |
| 2026-03-16 | 45.69 | 46.13 | 44.84 | 45.46 | +1.000% | 577,713 | -14.100% |
| 2026-03-13 | 45.89 | 46.66 | 44.69 | 45.01 | -2.660% | 330,589 | -13.242% |
| 2026-03-12 | 46.69 | 48.08 | 45.89 | 46.24 | -2.013% | 495,519 | -15.549% |
| 2026-03-11 | 47.53 | 48.09 | 45.30 | 47.19 | -0.653% | 725,225 | -17.249% |
| 2026-03-10 | 49.03 | 49.03 | 46.06 | 47.50 | -4.848% | 844,193 | -17.789% |
| 2026-03-09 | 47.79 | 50.01 | 46.97 | 49.92 | +3.590% | 617,182 | -21.775% |
| 2026-03-06 | 49.31 | 49.62 | 48.05 | 48.19 | -4.593% | 403,501 | -18.967% |
| 2026-03-05 | 49.76 | 50.61 | 48.91 | 50.51 | +0.318% | 367,227 | -22.689% |
| 2026-03-04 | 50.00 | 50.51 | 49.02 | 50.35 | +3.388% | 474,384 | -22.443% |
| 2026-03-03 | 46.77 | 48.71 | 46.30 | 48.70 | +2.225% | 430,587 | -19.815% |
| 2026-03-02 | 44.72 | 47.68 | 44.49 | 47.64 | +3.543% | 496,365 | -18.031% |
| 2026-02-27 | 47.50 | 47.53 | 42.12 | 46.01 | -3.055% | 1,473,501 | -15.127% |
| 2026-02-26 | 55.02 | 55.93 | 46.53 | 47.46 | -19.436% | 1,375,531 | -17.720% |
| 2026-02-25 | 62.91 | 63.13 | 58.19 | 58.91 | -6.209% | 515,687 | -33.712% |
| 2026-02-24 | 61.36 | 63.06 | 61.36 | 62.81 | +2.530% | 252,576 | -37.828% |
| 2026-02-23 | 63.00 | 63.32 | 60.59 | 61.26 | -3.162% | 272,493 | -36.255% |
| 2026-02-20 | 64.90 | 65.00 | 63.20 | 63.26 | -2.407% | 233,439 | -38.271% |
| 2026-02-19 | 64.25 | 64.93 | 63.99 | 64.82 | +0.108% | 201,874 | -39.756% |
| 2026-02-18 | 63.00 | 65.00 | 62.98 | 64.75 | +3.999% | 271,542 | -39.691% |
| 2026-02-17 | 62.17 | 62.79 | 61.30 | 62.26 | +0.647% | 177,267 | -37.279% |
| 2026-02-13 | 61.58 | 62.45 | 60.54 | 61.86 | +0.798% | 192,209 | -36.874% |
| 2026-02-12 | 61.83 | 62.78 | 60.45 | 61.37 | -0.163% | 326,443 | -36.370% |
| 2026-02-11 | 63.85 | 64.09 | 60.92 | 61.47 | -3.667% | 162,891 | -36.473% |
| 2026-02-10 | 63.29 | 64.66 | 62.87 | 63.81 | +1.624% | 187,517 | -38.803% |
| 2026-02-09 | 63.22 | 63.49 | 62.36 | 62.79 | -0.696% | 159,126 | -37.809% |
| 2026-02-06 | 63.00 | 63.76 | 62.31 | 63.23 | +0.589% | 199,197 | -38.241% |
| 2026-02-05 | 64.90 | 66.27 | 62.43 | 62.86 | -2.558% | 260,076 | -37.878% |
| 2026-02-04 | 61.08 | 64.63 | 61.05 | 64.51 | +6.207% | 250,140 | -39.467% |
| 2026-02-03 | 62.04 | 63.62 | 60.45 | 60.74 | -2.816% | 251,722 | -35.710% |
| 2026-02-02 | 62.76 | 64.08 | 62.34 | 62.50 | -0.620% | 242,308 | -37.520% |
| 2026-01-30 | 64.06 | 64.10 | 61.33 | 62.89 | -2.677% | 330,126 | -37.907% |
| 2026-01-29 | 64.58 | 64.90 | 63.45 | 64.62 | +0.623% | 207,070 | -39.570% |
| 2026-01-28 | 63.81 | 65.16 | 63.74 | 64.22 | +0.943% | 276,041 | -39.193% |
| 2026-01-27 | 63.82 | 64.27 | 63.36 | 63.62 | -1.303% | 150,481 | -38.620% |
| 2026-01-26 | 64.15 | 64.67 | 62.95 | 64.46 | +0.797% | 205,136 | -39.420% |
| 2026-01-23 | 64.72 | 65.06 | 63.64 | 63.95 | -1.812% | 238,384 | -38.937% |
| 2026-01-22 | 64.73 | 65.81 | 64.15 | 65.13 | +1.543% | 217,651 | -40.043% |
| 2026-01-21 | 63.17 | 64.81 | 63.17 | 64.14 | +1.119% | 156,120 | -39.118% |
| 2026-01-20 | 63.85 | 64.11 | 62.74 | 63.43 | -2.938% | 185,608 | -38.436% |
| 2026-01-16 | 65.27 | 66.47 | 65.11 | 65.35 | -0.880% | 193,056 | -40.245% |
| 2026-01-15 | 64.67 | 66.09 | 63.83 | 65.93 | +2.011% | 311,157 | -40.771% |
| 2026-01-14 | 62.70 | 64.91 | 62.56 | 64.63 | +2.506% | 173,920 | -39.579% |
| 2026-01-13 | 64.01 | 64.69 | 62.80 | 63.05 | -1.607% | 164,480 | -38.065% |
| 2026-01-12 | 64.61 | 64.94 | 63.19 | 64.08 | -1.415% | 191,476 | -39.061% |
| 2026-01-09 | 63.07 | 65.45 | 62.88 | 65.00 | +4.233% | 333,518 | -39.923% |
| 2026-01-08 | 60.15 | 62.80 | 60.15 | 62.36 | +2.718% | 236,744 | -37.380% |
| 2026-01-07 | 61.01 | 61.36 | 59.76 | 60.71 | +0.033% | 246,752 | -35.678% |
| 2026-01-06 | 59.05 | 60.75 | 58.96 | 60.69 | +1.607% | 284,314 | -35.657% |
| 2026-01-05 | 58.69 | 60.18 | 58.60 | 59.73 | +1.720% | 248,056 | -34.622% |
| 2026-01-02 | 59.94 | 60.42 | 58.63 | 58.72 | -2.377% | 261,114 | -33.498% |
| 2025-12-31 | 60.58 | 60.77 | 59.83 | 60.15 | -1.069% | 160,326 | -35.079% |
| 2025-12-30 | 60.89 | 61.08 | 60.62 | 60.80 | +0.115% | 171,817 | -35.773% |
| 2025-12-29 | 60.71 | 61.55 | 60.38 | 60.73 | -0.394% | 221,778 | -35.699% |
| 2025-12-26 | 60.74 | 61.00 | 60.17 | 60.97 | +0.099% | 214,370 | -35.952% |
| 2025-12-24 | 60.40 | 61.24 | 60.40 | 60.91 | +0.346% | 92,013 | -35.889% |
| 2025-12-23 | 61.20 | 61.50 | 60.27 | 60.70 | -1.365% | 292,409 | -35.667% |
| 2025-12-22 | 60.34 | 61.78 | 60.30 | 61.54 | +2.056% | 489,716 | -36.545% |
| 2025-12-19 | 61.45 | 62.39 | 60.16 | 60.30 | -2.158% | 655,626 | -35.240% |
| 2025-12-18 | 62.02 | 62.56 | 60.95 | 61.63 | +0.309% | 365,572 | -36.638% |
| 2025-12-17 | 61.91 | 63.53 | 60.05 | 61.44 | -1.554% | 311,625 | -36.442% |
| 2025-12-16 | 62.45 | 63.11 | 62.17 | 62.41 | +0.144% | 321,975 | -37.430% |
| 2025-12-15 | 62.96 | 63.06 | 61.95 | 62.32 | -0.415% | 340,921 | -37.340% |
| 2025-12-12 | 63.96 | 63.96 | 62.44 | 62.58 | -1.511% | 243,866 | -37.600% |
| 2025-12-11 | 63.91 | 64.62 | 63.34 | 63.54 | +0.205% | 264,408 | -38.543% |
| 2025-12-10 | 62.46 | 63.88 | 61.50 | 63.41 | +1.716% | 479,377 | -38.417% |
| 2025-12-09 | 62.99 | 64.91 | 61.84 | 62.34 | -0.906% | 220,809 | -37.360% |
| 2025-12-08 | 63.36 | 64.10 | 62.38 | 62.91 | -0.506% | 371,112 | -37.927% |
| 2025-12-05 | 64.07 | 64.67 | 62.82 | 63.23 | -1.079% | 266,829 | -38.241% |
| 2025-12-04 | 63.85 | 64.27 | 63.51 | 63.92 | -0.684% | 250,973 | -38.908% |
| 2025-12-03 | 63.67 | 64.61 | 63.50 | 64.36 | +1.626% | 254,871 | -39.326% |
| 2025-12-02 | 65.10 | 65.27 | 63.31 | 63.33 | -1.677% | 228,000 | -38.339% |
| 2025-12-01 | 63.64 | 64.60 | 63.46 | 64.41 | -0.356% | 255,365 | -39.373% |
| 2025-11-28 | 65.12 | 65.68 | 64.25 | 64.64 | -0.707% | 93,426 | -39.588% |
| 2025-11-26 | 63.90 | 66.00 | 63.65 | 65.10 | +1.323% | 392,044 | -40.015% |
| 2025-11-25 | 61.32 | 64.94 | 61.32 | 64.25 | +5.242% | 420,841 | -39.222% |
| 2025-11-24 | 61.44 | 61.95 | 60.78 | 61.05 | -1.118% | 371,203 | -36.036% |
| 2025-11-21 | 61.40 | 62.82 | 60.72 | 61.74 | +0.767% | 390,727 | -36.751% |
| 2025-11-20 | 63.00 | 64.00 | 60.84 | 61.27 | -1.685% | 297,858 | -36.266% |
| 2025-11-19 | 62.00 | 63.25 | 61.99 | 62.32 | +0.825% | 246,153 | -37.340% |
| 2025-11-18 | 61.98 | 62.94 | 61.25 | 61.81 | -0.627% | 224,984 | -36.823% |
| 2025-11-17 | 65.25 | 65.25 | 62.12 | 62.20 | -4.806% | 196,017 | -37.219% |
| 2025-11-14 | 65.00 | 66.00 | 64.47 | 65.34 | -0.412% | 168,924 | -40.236% |
| 2025-11-13 | 66.03 | 67.56 | 65.39 | 65.61 | -1.752% | 205,787 | -40.482% |
| 2025-11-12 | 67.92 | 69.19 | 66.38 | 66.78 | -1.592% | 252,517 | -41.524% |
| 2025-11-11 | 66.65 | 68.44 | 66.12 | 67.86 | +2.384% | 362,341 | -42.455% |
| 2025-11-10 | 69.41 | 70.36 | 66.13 | 66.28 | -4.454% | 451,487 | -41.083% |
| 2025-11-07 | 70.41 | 72.61 | 68.86 | 69.37 | -2.419% | 417,081 | -43.708% |
| 2025-11-06 | 74.10 | 75.50 | 70.72 | 71.09 | -11.115% | 504,381 | -45.070% |
| 2025-11-05 | 80.13 | 81.11 | 78.92 | 79.98 | -0.312% | 193,997 | -51.175% |
| 2025-11-04 | 80.14 | 80.60 | 79.25 | 80.23 | -0.087% | 144,185 | -51.327% |
| 2025-11-03 | 79.28 | 80.30 | 78.05 | 80.30 | +0.475% | 208,643 | -51.370% |
| 2025-10-31 | 79.43 | 79.95 | 77.81 | 79.92 | -0.150% | 212,622 | -51.139% |
| 2025-10-30 | 79.55 | 80.80 | 79.09 | 80.04 | +0.376% | 161,068 | -51.212% |
| 2025-10-29 | 83.00 | 83.59 | 78.89 | 79.74 | -4.251% | 294,047 | -51.028% |
| 2025-10-28 | 84.54 | 85.27 | 82.71 | 83.28 | -2.437% | 105,534 | -53.110% |
| 2025-10-27 | 85.59 | 86.32 | 83.92 | 85.36 | -0.466% | 87,832 | -54.253% |
| 2025-10-24 | 88.99 | 90.00 | 85.73 | 85.76 | -0.855% | 175,642 | -54.466% |
| 2025-10-23 | 84.13 | 86.82 | 84.13 | 86.50 | +2.561% | 200,104 | -54.855% |
| 2025-10-22 | 83.61 | 85.43 | 83.20 | 84.34 | +1.346% | 126,119 | -53.699% |
| 2025-10-21 | 82.62 | 84.30 | 82.50 | 83.22 | +0.629% | 68,600 | -53.076% |
| 2025-10-20 | 81.74 | 82.99 | 81.74 | 82.70 | +1.772% | 71,075 | -52.781% |
| 2025-10-17 | 80.89 | 82.53 | 79.75 | 81.26 | +0.681% | 132,933 | -51.944% |
| 2025-10-16 | 84.09 | 84.69 | 80.50 | 80.71 | -4.293% | 210,021 | -51.617% |
| 2025-10-15 | 83.29 | 84.55 | 83.29 | 84.33 | +1.639% | 145,878 | -53.694% |
| 2025-10-14 | 80.35 | 83.95 | 80.25 | 82.97 | +1.829% | 175,333 | -52.935% |
| 2025-10-13 | 81.81 | 82.20 | 80.45 | 81.48 | -0.061% | 145,775 | -52.074% |
| 2025-10-10 | 82.27 | 82.41 | 80.56 | 81.53 | +1.204% | 217,734 | -52.104% |
| 2025-10-09 | 80.13 | 80.73 | 79.30 | 80.56 | +1.270% | 114,144 | -51.527% |
| 2025-10-08 | 80.97 | 81.51 | 79.36 | 79.55 | -1.094% | 107,047 | -50.911% |
| 2025-10-07 | 81.04 | 82.16 | 80.20 | 80.43 | -0.667% | 141,392 | -51.448% |
| 2025-10-06 | 84.20 | 84.48 | 80.58 | 80.97 | -3.573% | 190,289 | -51.772% |
| 2025-10-03 | 84.40 | 86.38 | 83.92 | 83.97 | -0.486% | 212,270 | -53.495% |
| 2025-10-02 | 84.61 | 84.85 | 83.65 | 84.38 | -0.177% | 189,039 | -53.721% |
| 2025-10-01 | 83.18 | 84.83 | 83.06 | 84.53 | +1.088% | 190,823 | -53.803% |
| 2025-09-30 | 83.35 | 83.75 | 81.73 | 83.62 | +0.614% | 205,284 | -53.301% |
| 2025-09-29 | 83.64 | 84.20 | 82.27 | 83.11 | -0.300% | 151,085 | -53.014% |
| 2025-09-26 | 82.27 | 83.54 | 81.84 | 83.36 | +1.337% | 174,334 | -53.155% |
| 2025-09-25 | 83.36 | 83.93 | 82.00 | 82.26 | -1.532% | 184,872 | -52.529% |
| 2025-09-24 | 83.87 | 85.02 | 83.29 | 83.54 | -0.393% | 178,502 | -53.256% |
| 2025-09-23 | 85.74 | 87.11 | 83.81 | 83.87 | -2.249% | 300,091 | -53.440% |
| 2025-09-22 | 86.98 | 86.98 | 85.21 | 85.80 | -1.639% | 196,573 | -54.487% |
| 2025-09-19 | 87.50 | 88.70 | 86.66 | 87.23 | -0.354% | 813,482 | -55.233% |
| 2025-09-18 | 85.76 | 87.86 | 85.76 | 87.54 | +2.626% | 303,979 | -55.392% |
| 2025-09-17 | 85.28 | 88.47 | 84.89 | 85.30 | +0.483% | 395,975 | -54.220% |
| 2025-09-16 | 85.29 | 85.41 | 84.49 | 84.89 | -0.223% | 187,426 | -53.999% |
| 2025-09-15 | 86.34 | 86.80 | 84.86 | 85.08 | -1.058% | 160,388 | -54.102% |
| 2025-09-12 | 86.32 | 87.14 | 85.55 | 85.99 | -1.433% | 126,793 | -54.588% |
| 2025-09-11 | 86.33 | 88.06 | 86.33 | 87.24 | +1.289% | 221,964 | -55.238% |
| 2025-09-10 | 85.43 | 86.94 | 85.43 | 86.13 | +1.044% | 216,540 | -54.662% |
| 2025-09-09 | 85.80 | 86.00 | 85.00 | 85.24 | -1.182% | 217,927 | -54.188% |
| 2025-09-08 | 87.44 | 88.50 | 86.02 | 86.26 | -1.530% | 237,632 | -54.730% |
| 2025-09-05 | 83.96 | 87.66 | 83.96 | 87.60 | +5.036% | 366,057 | -55.422% |
| 2025-09-04 | 82.52 | 83.40 | 81.98 | 83.40 | +1.695% | 168,780 | -53.177% |
| 2025-09-03 | 82.77 | 84.37 | 81.10 | 82.01 | -1.300% | 347,107 | -52.384% |
| 2025-09-02 | 83.41 | 83.93 | 83.01 | 83.09 | -2.305% | 141,531 | -53.003% |
| 2025-08-29 | 86.10 | 86.56 | 84.39 | 85.05 | -1.093% | 181,248 | -54.086% |
| 2025-08-28 | 87.18 | 87.21 | 85.12 | 85.99 | -1.013% | 171,949 | -54.588% |
| 2025-08-27 | 85.13 | 87.01 | 85.00 | 86.87 | +1.579% | 213,114 | -55.048% |
| 2025-08-26 | 86.46 | 86.93 | 85.37 | 85.52 | -1.259% | 318,691 | -54.338% |
| 2025-08-25 | 86.46 | 87.03 | 86.06 | 86.61 | -0.242% | 209,695 | -54.913% |
| 2025-08-22 | 83.29 | 87.77 | 82.70 | 86.82 | +5.569% | 301,171 | -55.022% |
| 2025-08-21 | 82.58 | 83.41 | 81.99 | 82.24 | -2.421% | 133,837 | -52.517% |
| 2025-08-20 | 86.01 | 86.04 | 84.00 | 84.28 | -1.749% | 239,507 | -53.666% |
| 2025-08-19 | 84.17 | 86.34 | 84.10 | 85.78 | +2.046% | 157,623 | -54.477% |
| 2025-08-18 | 83.39 | 84.32 | 82.93 | 84.06 | +0.840% | 191,321 | -53.545% |
| 2025-08-15 | 84.67 | 84.67 | 83.03 | 83.36 | -1.127% | 173,645 | -53.155% |
| 2025-08-14 | 83.22 | 84.73 | 83.22 | 84.31 | -0.355% | 212,417 | -53.683% |
| 2025-08-13 | 84.03 | 84.84 | 83.11 | 84.61 | +1.609% | 292,678 | -53.847% |
| 2025-08-12 | 78.98 | 83.48 | 78.32 | 83.27 | +6.402% | 344,864 | -53.104% |
| 2025-08-11 | 80.67 | 80.95 | 78.26 | 78.26 | -3.132% | 286,540 | -50.102% |
| 2025-08-08 | 79.91 | 82.38 | 79.74 | 80.79 | +1.101% | 317,410 | -51.665% |
| 2025-08-07 | 77.50 | 80.49 | 75.51 | 79.91 | +5.869% | 611,765 | -51.133% |
| 2025-08-06 | 76.22 | 76.57 | 74.15 | 75.48 | -0.867% | 261,123 | -48.264% |
| 2025-08-05 | 75.67 | 76.29 | 74.55 | 76.14 | +0.648% | 333,366 | -48.713% |
| 2025-08-04 | 74.68 | 75.81 | 74.44 | 75.65 | +1.598% | 240,439 | -48.381% |
| 2025-08-01 | 74.31 | 74.90 | 73.00 | 74.46 | -0.733% | 329,629 | -47.556% |
| 2025-07-31 | 74.86 | 76.20 | 74.30 | 75.01 | -0.794% | 391,833 | -47.940% |
| 2025-07-30 | 76.52 | 77.57 | 75.53 | 75.61 | -1.034% | 303,356 | -48.353% |
| 2025-07-29 | 76.84 | 77.64 | 75.79 | 76.40 | +0.157% | 315,409 | -48.887% |
| 2025-07-28 | 76.32 | 76.77 | 75.68 | 76.28 | -0.144% | 221,054 | -48.807% |
| 2025-07-25 | 76.40 | 77.24 | 75.24 | 76.39 | +0.606% | 159,736 | -48.881% |
| 2025-07-24 | 75.61 | 77.13 | 75.55 | 75.93 | +0.026% | 191,917 | -48.571% |
| 2025-07-23 | 76.31 | 76.54 | 74.95 | 75.91 | +0.383% | 213,237 | -48.558% |
| 2025-07-22 | 73.19 | 75.66 | 73.09 | 75.62 | +3.731% | 215,365 | -48.360% |
| 2025-07-21 | 72.62 | 73.96 | 72.43 | 72.90 | +1.166% | 246,531 | -46.433% |
| 2025-07-18 | 74.24 | 74.26 | 71.84 | 72.06 | -2.252% | 268,262 | -45.809% |
| 2025-07-17 | 74.50 | 75.50 | 73.63 | 73.72 | -0.847% | 231,130 | -47.029% |
| 2025-07-16 | 73.85 | 74.77 | 72.69 | 74.35 | +1.294% | 218,128 | -47.478% |
| 2025-07-15 | 76.83 | 77.45 | 73.39 | 73.40 | -3.876% | 269,300 | -46.798% |
| 2025-07-14 | 75.40 | 76.42 | 75.33 | 76.36 | +0.859% | 183,675 | -48.861% |
| 2025-07-11 | 74.91 | 76.19 | 74.56 | 75.71 | -0.499% | 280,239 | -48.422% |
| 2025-07-10 | 74.00 | 76.89 | 74.00 | 76.09 | +2.107% | 392,114 | -48.679% |
| 2025-07-09 | 72.81 | 74.53 | 72.46 | 74.52 | +2.518% | 381,813 | -47.598% |
| 2025-07-08 | 72.35 | 74.27 | 72.20 | 72.69 | +0.804% | 295,062 | -46.279% |
| 2025-07-07 | 74.38 | 75.01 | 71.81 | 72.11 | -4.313% | 306,306 | -45.847% |
| 2025-07-03 | 74.55 | 75.47 | 74.16 | 75.36 | +1.797% | 213,001 | -48.182% |
| 2025-07-02 | 72.69 | 74.47 | 72.59 | 74.03 | +2.364% | 359,626 | -47.251% |
| 2025-07-01 | 69.66 | 73.31 | 69.38 | 72.32 | +2.611% | 436,437 | -46.004% |
| 2025-06-30 | 70.74 | 71.05 | 69.69 | 70.48 | -0.071% | 306,988 | -44.594% |
| 2025-06-27 | 70.70 | 71.18 | 69.99 | 70.53 | +0.299% | 962,986 | -44.633% |
| 2025-06-26 | 69.09 | 70.46 | 68.71 | 70.32 | +1.884% | 149,772 | -44.468% |
| 2025-06-25 | 69.96 | 70.02 | 68.78 | 69.02 | -1.414% | 189,775 | -43.422% |
| 2025-06-24 | 70.44 | 71.01 | 69.90 | 70.01 | +0.546% | 169,379 | -44.222% |
| 2025-06-23 | 66.31 | 69.65 | 66.31 | 69.63 | +4.190% | 247,277 | -43.918% |
| 2025-06-20 | 67.34 | 67.51 | 66.39 | 66.83 | -0.120% | 423,854 | -41.568% |
| 2025-06-18 | 65.80 | 67.56 | 65.75 | 66.91 | +1.379% | 358,811 | -41.638% |
| 2025-06-17 | 67.32 | 67.94 | 65.92 | 66.00 | -3.041% | 343,047 | -40.833% |
| 2025-06-16 | 69.12 | 69.60 | 67.73 | 68.07 | -0.366% | 526,859 | -42.633% |
| 2025-06-13 | 69.32 | 70.03 | 67.97 | 68.32 | -3.585% | 247,430 | -42.843% |
| 2025-06-12 | 70.62 | 70.96 | 69.71 | 70.86 | -0.169% | 308,823 | -44.891% |
| 2025-06-11 | 71.58 | 71.87 | 70.69 | 70.98 | -0.616% | 197,761 | -44.985% |
| 2025-06-10 | 70.00 | 71.90 | 69.71 | 71.42 | +2.350% | 151,953 | -45.323% |
| 2025-06-09 | 69.10 | 70.79 | 68.65 | 69.78 | +2.122% | 205,558 | -44.038% |
| 2025-06-06 | 68.75 | 68.98 | 67.97 | 68.33 | +1.410% | 112,084 | -42.851% |
| 2025-06-05 | 67.33 | 68.50 | 66.83 | 67.38 | -0.619% | 139,344 | -42.045% |
| 2025-06-04 | 68.17 | 68.64 | 67.54 | 67.80 | -0.411% | 152,491 | -42.404% |
| 2025-06-03 | 66.88 | 68.35 | 66.22 | 68.08 | +1.642% | 183,015 | -42.641% |
| 2025-06-02 | 68.12 | 68.37 | 66.60 | 66.98 | -2.205% | 186,974 | -41.699% |
| 2025-05-30 | 68.81 | 68.87 | 67.58 | 68.49 | -0.739% | 186,462 | -42.984% |
| 2025-05-29 | 68.44 | 69.17 | 67.50 | 69.00 | +1.486% | 164,934 | -43.406% |
| 2025-05-28 | 68.99 | 69.10 | 67.87 | 67.99 | -1.306% | 147,759 | -42.565% |
| 2025-05-27 | 67.64 | 68.98 | 66.51 | 68.89 | +3.656% | 220,616 | -43.315% |
| 2025-05-23 | 65.57 | 67.12 | 65.53 | 66.46 | -0.509% | 176,962 | -41.243% |
| 2025-05-22 | 66.66 | 67.04 | 64.48 | 66.80 | -0.551% | 477,746 | -41.542% |
| 2025-05-21 | 70.38 | 70.56 | 67.14 | 67.17 | -6.213% | 321,929 | -41.864% |
| 2025-05-20 | 72.28 | 72.66 | 71.05 | 71.62 | 0.000% | 200,811 | -45.476% |