WLY
John Wiley & Sons, Inc. Class A
stockNYSE
Market OpenOct 28, 2026 11:14:24 AM EDT
51.28USD-2.528%(-1.33)82,837
WLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.33 | 52.72 | 51.27 | 51.28 | -2.528% | 82,837 | 0.000% |
| 2026-10-27 | 53.66 | 53.66 | 52.48 | 52.61 | -1.902% | 238,969 | -2.528% |
| 2026-10-26 | 53.83 | 54.02 | 52.80 | 53.63 | -0.519% | 353,503 | -4.382% |
| 2026-10-23 | 53.47 | 54.11 | 53.21 | 53.91 | -0.259% | 364,854 | -4.879% |
| 2026-10-22 | 52.54 | 54.16 | 52.10 | 54.05 | +3.862% | 374,487 | -5.125% |
| 2026-10-21 | 52.18 | 52.73 | 51.42 | 52.04 | -0.459% | 281,562 | -1.460% |
| 2026-10-20 | 52.21 | 52.98 | 51.86 | 52.28 | +0.966% | 337,217 | -1.913% |
| 2026-10-19 | 52.75 | 52.97 | 51.73 | 51.78 | -1.783% | 265,512 | -0.966% |
| 2026-10-16 | 53.53 | 53.81 | 51.94 | 52.72 | -0.472% | 244,095 | -2.731% |
| 2026-10-15 | 52.10 | 53.78 | 51.80 | 52.97 | +2.874% | 321,434 | -3.190% |
| 2026-10-14 | 52.29 | 52.40 | 51.06 | 51.49 | -2.073% | 401,086 | -0.408% |
| 2026-10-13 | 51.50 | 52.64 | 51.24 | 52.58 | +2.455% | 420,925 | -2.472% |
| 2026-10-12 | 50.27 | 51.78 | 49.73 | 51.32 | +3.384% | 361,903 | -0.078% |
| 2026-10-09 | 49.87 | 50.42 | 48.64 | 49.64 | +0.486% | 256,280 | +3.304% |
| 2026-10-08 | 48.87 | 49.67 | 48.34 | 49.40 | +1.230% | 600,675 | +3.806% |
| 2026-10-07 | 48.29 | 49.07 | 47.90 | 48.80 | +0.722% | 495,767 | +5.082% |
| 2026-10-06 | 48.42 | 48.60 | 47.73 | 48.45 | -0.185% | 291,162 | +5.841% |
| 2026-10-05 | 47.78 | 48.75 | 47.52 | 48.54 | +2.189% | 432,808 | +5.645% |
| 2026-10-02 | 48.98 | 48.98 | 47.34 | 47.50 | -2.863% | 398,542 | +7.958% |
| 2026-10-01 | 48.09 | 49.11 | 47.80 | 48.90 | +2.387% | 718,825 | +4.867% |
| 2026-09-30 | 47.77 | 48.92 | 47.74 | 47.76 | +0.042% | 445,483 | +7.370% |
| 2026-09-29 | 47.50 | 48.23 | 47.20 | 47.74 | +0.273% | 326,136 | +7.415% |
| 2026-09-28 | 47.25 | 48.22 | 47.10 | 47.61 | +0.126% | 518,461 | +7.708% |
| 2026-09-25 | 48.29 | 48.64 | 47.00 | 47.55 | -2.181% | 507,134 | +7.844% |
| 2026-09-24 | 48.46 | 49.43 | 47.74 | 48.61 | +1.801% | 386,618 | +5.493% |
| 2026-09-23 | 46.77 | 47.84 | 45.99 | 47.75 | +1.553% | 377,022 | +7.393% |
| 2026-09-22 | 48.10 | 48.12 | 46.86 | 47.02 | -0.571% | 335,157 | +9.060% |
| 2026-09-21 | 48.15 | 48.62 | 46.97 | 47.29 | -1.684% | 346,497 | +8.437% |
| 2026-09-18 | 49.52 | 49.52 | 47.55 | 48.10 | -2.553% | 1,044,570 | +6.611% |
| 2026-09-17 | 49.86 | 50.00 | 48.60 | 49.36 | -0.363% | 384,616 | +3.890% |
| 2026-09-16 | 48.93 | 49.99 | 48.45 | 49.54 | +0.426% | 618,653 | +3.512% |
| 2026-09-15 | 46.82 | 49.51 | 46.82 | 49.33 | +1.858% | 634,329 | +3.953% |
| 2026-09-14 | 47.75 | 48.68 | 47.44 | 48.43 | +2.977% | 487,974 | +5.885% |
| 2026-09-11 | 47.40 | 47.52 | 46.80 | 47.03 | -0.445% | 509,139 | +9.037% |
| 2026-09-10 | 47.98 | 48.67 | 47.08 | 47.24 | -1.563% | 593,536 | +8.552% |
| 2026-09-09 | 48.36 | 48.53 | 47.13 | 47.99 | -1.417% | 610,729 | +6.856% |
| 2026-09-08 | 48.24 | 48.95 | 47.01 | 48.68 | +1.017% | 691,030 | +5.341% |
| 2026-09-04 | 49.50 | 51.15 | 46.51 | 48.19 | -4.876% | 1,052,985 | +6.412% |
| 2026-09-03 | 48.84 | 54.80 | 48.84 | 50.66 | -0.764% | 1,137,468 | +1.224% |
| 2026-09-02 | 53.07 | 54.81 | 50.89 | 51.05 | -2.558% | 1,229,486 | +0.451% |
| 2026-09-01 | 52.24 | 53.33 | 52.18 | 52.39 | 0.000% | 531,509 | -2.119% |
| 2026-08-31 | 53.54 | 54.00 | 51.79 | 52.39 | -2.458% | 686,336 | -2.119% |
| 2026-08-28 | 54.16 | 54.80 | 53.24 | 53.71 | -0.611% | 380,784 | -4.524% |
| 2026-08-27 | 53.23 | 54.21 | 52.69 | 54.04 | +1.751% | 247,167 | -5.107% |
| 2026-08-26 | 53.65 | 53.98 | 52.85 | 53.11 | -1.447% | 319,436 | -3.446% |
| 2026-08-25 | 53.35 | 54.16 | 52.68 | 53.89 | +1.297% | 360,091 | -4.843% |
| 2026-08-24 | 51.91 | 53.24 | 51.91 | 53.20 | +3.141% | 251,582 | -3.609% |
| 2026-08-21 | 51.75 | 52.28 | 51.42 | 51.58 | -0.960% | 381,500 | -0.582% |
| 2026-08-20 | 51.46 | 52.82 | 51.46 | 52.08 | +0.212% | 324,747 | -1.536% |
| 2026-08-19 | 51.26 | 52.05 | 50.43 | 51.97 | +1.683% | 426,870 | -1.328% |
| 2026-08-18 | 51.37 | 52.39 | 50.94 | 51.11 | +0.610% | 439,101 | +0.333% |
| 2026-08-17 | 50.81 | 51.23 | 49.53 | 50.80 | -1.148% | 311,718 | +0.945% |
| 2026-08-14 | 52.30 | 52.30 | 51.26 | 51.39 | -0.830% | 461,638 | -0.214% |
| 2026-08-13 | 50.58 | 51.92 | 50.58 | 51.82 | +3.765% | 407,239 | -1.042% |
| 2026-08-12 | 49.12 | 50.05 | 49.02 | 49.94 | +0.726% | 259,721 | +2.683% |
| 2026-08-11 | 51.15 | 51.79 | 49.50 | 49.58 | -4.026% | 409,956 | +3.429% |
| 2026-08-10 | 51.64 | 52.31 | 51.17 | 51.66 | -1.280% | 690,288 | -0.736% |
| 2026-08-07 | 53.72 | 54.68 | 52.29 | 52.33 | -2.460% | 460,065 | -2.006% |
| 2026-08-06 | 54.24 | 54.80 | 53.10 | 53.65 | -1.487% | 373,311 | -4.418% |
| 2026-08-05 | 54.80 | 55.10 | 54.01 | 54.46 | -0.402% | 264,383 | -5.839% |
| 2026-08-04 | 52.41 | 54.82 | 52.41 | 54.68 | +2.976% | 346,750 | -6.218% |
| 2026-08-03 | 52.66 | 54.14 | 52.52 | 53.10 | +1.724% | 373,137 | -3.427% |
| 2026-07-31 | 52.55 | 52.55 | 51.14 | 52.20 | -0.552% | 350,709 | -1.762% |
| 2026-07-30 | 54.20 | 55.10 | 52.30 | 52.49 | -5.797% | 514,694 | -2.305% |
| 2026-07-29 | 54.65 | 57.45 | 54.53 | 55.72 | +2.615% | 567,728 | -7.968% |
| 2026-07-28 | 51.59 | 54.58 | 51.55 | 54.30 | +6.450% | 432,713 | -5.562% |
| 2026-07-27 | 50.33 | 51.49 | 50.33 | 51.01 | +2.947% | 465,048 | +0.529% |
| 2026-07-24 | 48.72 | 49.82 | 48.72 | 49.55 | +1.704% | 268,183 | +3.491% |
| 2026-07-23 | 49.53 | 49.72 | 48.61 | 48.72 | -1.516% | 586,574 | +5.255% |
| 2026-07-22 | 50.79 | 51.68 | 48.92 | 49.47 | -2.541% | 641,589 | +3.659% |
| 2026-07-21 | 49.41 | 50.89 | 49.41 | 50.76 | +1.561% | 415,721 | +1.024% |
| 2026-07-20 | 50.40 | 50.82 | 49.96 | 49.98 | -1.942% | 341,970 | +2.601% |
| 2026-07-17 | 50.80 | 52.22 | 50.12 | 50.97 | +0.059% | 396,360 | +0.608% |
| 2026-07-16 | 49.97 | 51.34 | 49.97 | 50.94 | +2.888% | 368,510 | +0.667% |
| 2026-07-15 | 49.36 | 50.13 | 48.65 | 49.51 | +0.487% | 485,731 | +3.575% |
| 2026-07-14 | 49.30 | 50.32 | 48.63 | 49.27 | -1.064% | 470,165 | +4.080% |
| 2026-07-13 | 50.70 | 50.74 | 48.45 | 49.80 | -1.014% | 526,045 | +2.972% |
| 2026-07-10 | 50.92 | 52.30 | 50.02 | 50.31 | -0.218% | 710,547 | +1.928% |
| 2026-07-09 | 49.56 | 50.78 | 48.61 | 50.42 | +0.239% | 519,654 | +1.706% |
| 2026-07-08 | 52.55 | 52.92 | 50.13 | 50.30 | -3.806% | 912,380 | +1.948% |
| 2026-07-07 | 52.53 | 53.22 | 51.49 | 52.29 | -0.457% | 521,602 | -1.932% |
| 2026-07-06 | 52.50 | 53.24 | 51.82 | 52.53 | -0.436% | 583,683 | -2.380% |
| 2026-07-02 | 51.19 | 52.95 | 50.53 | 52.76 | +3.431% | 521,938 | -2.805% |
| 2026-07-01 | 47.55 | 51.70 | 47.55 | 51.01 | +5.154% | 558,626 | +0.529% |
| 2026-06-30 | 46.79 | 48.84 | 46.47 | 48.51 | +2.863% | 482,757 | +5.710% |
| 2026-06-29 | 47.90 | 48.57 | 46.63 | 47.16 | -2.137% | 754,823 | +8.736% |
| 2026-06-26 | 45.73 | 48.31 | 45.60 | 48.19 | +5.773% | 2,731,194 | +6.412% |
| 2026-06-25 | 44.59 | 46.66 | 44.13 | 45.56 | +2.891% | 541,233 | +12.555% |
| 2026-06-24 | 44.52 | 44.70 | 43.13 | 44.28 | +0.774% | 489,379 | +15.808% |
| 2026-06-23 | 45.35 | 45.59 | 43.77 | 43.94 | -2.334% | 505,660 | +16.705% |
| 2026-06-22 | 46.70 | 46.99 | 44.92 | 44.99 | -3.662% | 548,259 | +13.981% |
| 2026-06-18 | 45.84 | 48.19 | 45.63 | 46.70 | +2.818% | 1,489,633 | +9.807% |
| 2026-06-17 | 45.32 | 45.88 | 43.16 | 45.42 | +0.732% | 726,097 | +12.902% |
| 2026-06-16 | 40.00 | 45.12 | 39.89 | 45.09 | +4.062% | 886,527 | +13.728% |
| 2026-06-15 | 43.52 | 44.75 | 43.07 | 43.33 | -1.902% | 732,318 | +18.348% |
| 2026-06-12 | 44.43 | 44.69 | 43.97 | 44.17 | -1.075% | 466,091 | +16.097% |
| 2026-06-11 | 44.39 | 44.85 | 43.80 | 44.65 | +0.586% | 500,533 | +14.849% |
| 2026-06-10 | 44.26 | 44.95 | 43.92 | 44.39 | +0.978% | 382,214 | +15.522% |
| 2026-06-09 | 44.00 | 44.43 | 43.52 | 43.96 | +0.274% | 449,376 | +16.652% |
| 2026-06-08 | 44.23 | 44.42 | 42.00 | 43.84 | -0.725% | 287,644 | +16.971% |
| 2026-06-05 | 44.05 | 44.62 | 43.77 | 44.16 | +0.181% | 320,346 | +16.123% |
| 2026-06-04 | 43.26 | 44.49 | 43.20 | 44.08 | +2.607% | 381,918 | +16.334% |
| 2026-06-03 | 43.78 | 43.95 | 42.66 | 42.96 | -2.607% | 468,785 | +19.367% |
| 2026-06-02 | 43.85 | 44.45 | 43.49 | 44.11 | +1.077% | 374,288 | +16.255% |
| 2026-06-01 | 42.30 | 43.66 | 41.86 | 43.64 | +3.707% | 391,003 | +17.507% |
| 2026-05-29 | 41.46 | 42.43 | 41.30 | 42.08 | +1.008% | 408,398 | +21.863% |
| 2026-05-28 | 41.21 | 42.13 | 40.92 | 41.66 | -0.430% | 281,567 | +23.092% |
| 2026-05-27 | 42.35 | 43.14 | 41.82 | 41.84 | -1.599% | 270,434 | +22.562% |
| 2026-05-26 | 42.28 | 42.79 | 42.24 | 42.52 | +0.425% | 259,467 | +20.602% |
| 2026-05-22 | 41.94 | 42.53 | 41.88 | 42.34 | +1.123% | 295,406 | +21.115% |
| 2026-05-21 | 41.12 | 41.95 | 40.50 | 41.87 | +1.233% | 300,024 | +22.474% |
| 2026-05-20 | 41.75 | 41.98 | 41.12 | 41.36 | -1.594% | 344,052 | +23.985% |
| 2026-05-19 | 41.97 | 42.20 | 41.52 | 42.03 | +0.888% | 341,391 | +22.008% |
| 2026-05-18 | 40.02 | 41.69 | 40.02 | 41.66 | +4.437% | 287,885 | +23.092% |
| 2026-05-15 | 39.54 | 40.03 | 39.21 | 39.89 | +1.192% | 273,031 | +28.554% |
| 2026-05-14 | 39.43 | 39.81 | 39.03 | 39.42 | +0.484% | 366,310 | +30.086% |
| 2026-05-13 | 39.76 | 40.02 | 38.48 | 39.23 | -2.047% | 401,040 | +30.716% |
| 2026-05-12 | 40.58 | 40.67 | 39.74 | 40.05 | -0.891% | 390,733 | +28.040% |
| 2026-05-11 | 41.38 | 41.56 | 39.90 | 40.41 | -2.368% | 302,152 | +26.899% |
| 2026-05-08 | 40.52 | 41.59 | 39.95 | 41.39 | +1.695% | 433,096 | +23.895% |
| 2026-05-07 | 40.88 | 41.42 | 40.62 | 40.70 | +0.074% | 439,102 | +25.995% |
| 2026-05-06 | 41.27 | 41.32 | 40.23 | 40.67 | -0.465% | 456,948 | +26.088% |
| 2026-05-05 | 40.21 | 41.01 | 40.19 | 40.86 | +1.692% | 309,703 | +25.502% |
| 2026-05-04 | 40.75 | 41.50 | 39.83 | 40.18 | -1.832% | 312,743 | +27.626% |
| 2026-05-01 | 41.27 | 41.42 | 40.84 | 40.93 | 0.000% | 329,652 | +25.287% |
| 2026-04-30 | 40.34 | 41.27 | 40.20 | 40.93 | +0.763% | 323,910 | +25.287% |
| 2026-04-29 | 41.02 | 41.23 | 40.57 | 40.62 | -0.951% | 305,588 | +26.243% |
| 2026-04-28 | 41.38 | 41.59 | 40.78 | 41.01 | -0.073% | 273,198 | +25.043% |
| 2026-04-27 | 41.10 | 41.59 | 40.90 | 41.04 | -0.073% | 307,092 | +24.951% |
| 2026-04-24 | 41.27 | 41.60 | 40.84 | 41.07 | -0.605% | 375,158 | +24.860% |
| 2026-04-23 | 41.54 | 41.56 | 40.65 | 41.32 | -1.337% | 387,390 | +24.105% |
| 2026-04-22 | 42.49 | 42.78 | 41.79 | 41.88 | -1.296% | 553,464 | +22.445% |
| 2026-04-21 | 41.70 | 43.18 | 41.51 | 42.43 | +1.824% | 535,131 | +20.858% |
| 2026-04-20 | 41.37 | 41.84 | 40.91 | 41.67 | +0.361% | 402,750 | +23.062% |
| 2026-04-17 | 40.72 | 41.98 | 40.72 | 41.52 | +2.316% | 380,872 | +23.507% |
| 2026-04-16 | 40.52 | 40.80 | 40.41 | 40.58 | +0.720% | 337,891 | +26.368% |
| 2026-04-15 | 39.86 | 40.51 | 39.81 | 40.29 | +1.282% | 369,256 | +27.277% |
| 2026-04-14 | 38.65 | 39.79 | 38.65 | 39.78 | +3.217% | 462,524 | +28.909% |
| 2026-04-13 | 38.30 | 38.56 | 37.72 | 38.54 | +0.234% | 544,033 | +33.057% |
| 2026-04-10 | 38.60 | 38.60 | 38.20 | 38.45 | -0.363% | 420,254 | +33.368% |
| 2026-04-09 | 38.49 | 38.73 | 38.45 | 38.59 | -0.052% | 406,666 | +32.884% |
| 2026-04-08 | 38.36 | 39.02 | 38.32 | 38.61 | +0.915% | 579,024 | +32.815% |
| 2026-04-07 | 38.09 | 38.53 | 38.09 | 38.26 | -0.623% | 352,419 | +34.030% |
| 2026-04-06 | 39.00 | 39.17 | 38.24 | 38.50 | -1.408% | 451,913 | +33.195% |
| 2026-04-02 | 38.91 | 39.40 | 38.59 | 39.05 | +0.878% | 454,457 | +31.319% |
| 2026-04-01 | 38.32 | 38.99 | 37.87 | 38.71 | +1.601% | 440,237 | +32.472% |
| 2026-03-31 | 38.33 | 38.97 | 37.85 | 38.10 | +0.369% | 619,084 | +34.593% |
| 2026-03-30 | 37.47 | 38.35 | 37.47 | 37.96 | +0.904% | 379,885 | +35.090% |
| 2026-03-27 | 38.26 | 38.53 | 37.31 | 37.62 | -1.673% | 621,248 | +36.310% |
| 2026-03-26 | 37.36 | 38.38 | 37.12 | 38.26 | +2.327% | 435,554 | +34.030% |
| 2026-03-25 | 37.03 | 37.56 | 36.66 | 37.39 | +1.714% | 358,849 | +37.149% |
| 2026-03-24 | 36.65 | 36.92 | 36.05 | 36.76 | -0.568% | 450,400 | +39.499% |
| 2026-03-23 | 36.31 | 37.19 | 36.13 | 36.97 | +2.212% | 477,342 | +38.707% |
| 2026-03-20 | 36.42 | 36.55 | 36.02 | 36.17 | -0.714% | 1,248,619 | +41.775% |
| 2026-03-19 | 36.70 | 37.10 | 36.09 | 36.43 | -0.546% | 451,517 | +40.763% |
| 2026-03-18 | 36.51 | 36.95 | 35.90 | 36.63 | +0.274% | 539,125 | +39.995% |
| 2026-03-17 | 36.57 | 37.39 | 36.47 | 36.53 | -0.409% | 511,004 | +40.378% |
| 2026-03-16 | 36.72 | 37.00 | 36.44 | 36.68 | -0.082% | 415,674 | +39.804% |
| 2026-03-13 | 36.56 | 36.86 | 36.13 | 36.71 | +0.990% | 459,444 | +39.689% |
| 2026-03-12 | 36.42 | 36.86 | 36.17 | 36.35 | -0.629% | 498,144 | +41.073% |
| 2026-03-11 | 36.70 | 36.91 | 36.26 | 36.58 | -0.082% | 499,101 | +40.186% |
| 2026-03-10 | 36.75 | 36.75 | 35.66 | 36.61 | -1.001% | 678,076 | +40.071% |
| 2026-03-09 | 37.08 | 37.26 | 36.33 | 36.98 | -1.281% | 1,035,466 | +38.670% |
| 2026-03-06 | 34.69 | 37.53 | 34.69 | 37.46 | +7.861% | 1,141,998 | +36.893% |
| 2026-03-05 | 33.01 | 34.83 | 31.53 | 34.73 | +14.056% | 1,604,317 | +47.653% |
| 2026-03-04 | 31.04 | 31.04 | 30.15 | 30.45 | -0.685% | 599,317 | +68.407% |
| 2026-03-03 | 30.03 | 30.95 | 29.84 | 30.66 | +0.525% | 568,661 | +67.254% |
| 2026-03-02 | 30.77 | 31.02 | 30.36 | 30.50 | -1.676% | 558,580 | +68.131% |
| 2026-02-27 | 30.34 | 31.05 | 30.20 | 31.02 | +1.439% | 605,136 | +65.313% |
| 2026-02-26 | 29.85 | 31.17 | 29.85 | 30.58 | +3.206% | 456,794 | +67.691% |
| 2026-02-25 | 29.25 | 29.69 | 29.05 | 29.63 | +0.954% | 379,195 | +73.068% |
| 2026-02-24 | 29.10 | 29.64 | 29.10 | 29.35 | +0.963% | 394,235 | +74.719% |
| 2026-02-23 | 29.70 | 29.94 | 28.81 | 29.07 | -2.678% | 410,119 | +76.402% |
| 2026-02-20 | 29.86 | 30.20 | 29.52 | 29.87 | -0.100% | 405,525 | +71.677% |
| 2026-02-19 | 29.62 | 30.16 | 29.59 | 29.90 | +1.048% | 454,855 | +71.505% |
| 2026-02-18 | 29.67 | 29.97 | 28.82 | 29.59 | -0.135% | 519,503 | +73.302% |
| 2026-02-17 | 29.72 | 29.72 | 29.13 | 29.63 | +0.645% | 566,997 | +73.068% |
| 2026-02-13 | 29.15 | 29.75 | 28.52 | 29.44 | +2.258% | 576,944 | +74.185% |
| 2026-02-12 | 29.51 | 29.94 | 28.40 | 28.79 | -2.440% | 744,729 | +78.117% |
| 2026-02-11 | 29.75 | 30.01 | 29.34 | 29.51 | -0.270% | 496,686 | +73.772% |
| 2026-02-10 | 29.27 | 30.06 | 28.89 | 29.59 | +1.475% | 555,110 | +73.302% |
| 2026-02-09 | 29.52 | 29.61 | 28.92 | 29.16 | -0.274% | 477,235 | +75.857% |
| 2026-02-06 | 29.14 | 29.53 | 29.14 | 29.24 | +0.585% | 465,044 | +75.376% |
| 2026-02-05 | 29.72 | 30.38 | 28.89 | 29.07 | -1.890% | 559,252 | +76.402% |
| 2026-02-04 | 29.05 | 29.97 | 28.38 | 29.63 | +1.997% | 599,385 | +73.068% |
| 2026-02-03 | 31.00 | 31.29 | 28.83 | 29.05 | -7.455% | 659,068 | +76.523% |
| 2026-02-02 | 31.03 | 31.66 | 31.00 | 31.39 | +0.512% | 420,516 | +63.364% |
| 2026-01-30 | 30.64 | 31.27 | 30.22 | 31.23 | +1.594% | 1,419,291 | +64.201% |
| 2026-01-29 | 31.46 | 31.54 | 30.71 | 30.74 | -1.977% | 516,437 | +66.818% |
| 2026-01-28 | 30.85 | 31.56 | 30.85 | 31.36 | +1.390% | 525,141 | +63.520% |
| 2026-01-27 | 31.10 | 31.16 | 30.34 | 30.93 | -0.992% | 447,722 | +65.794% |
| 2026-01-26 | 31.34 | 31.36 | 30.73 | 31.24 | +0.482% | 609,400 | +64.149% |
| 2026-01-23 | 31.64 | 31.89 | 31.00 | 31.09 | -1.676% | 452,369 | +64.940% |
| 2026-01-22 | 31.52 | 31.91 | 31.43 | 31.62 | +0.381% | 387,380 | +62.176% |
| 2026-01-21 | 30.83 | 31.68 | 30.83 | 31.50 | +2.539% | 556,819 | +62.794% |
| 2026-01-20 | 30.65 | 31.10 | 30.26 | 30.72 | -0.711% | 586,192 | +66.927% |
| 2026-01-16 | 30.79 | 31.18 | 30.46 | 30.94 | -0.226% | 478,017 | +65.740% |
| 2026-01-15 | 30.95 | 31.72 | 30.75 | 31.01 | +0.291% | 598,091 | +65.366% |
| 2026-01-14 | 31.33 | 31.36 | 30.58 | 30.92 | -1.151% | 555,378 | +65.847% |
| 2026-01-13 | 31.96 | 31.96 | 30.93 | 31.28 | -2.005% | 520,104 | +63.939% |
| 2026-01-12 | 31.34 | 31.96 | 31.00 | 31.92 | +1.688% | 359,126 | +60.652% |
| 2026-01-09 | 31.36 | 31.68 | 30.98 | 31.39 | 0.000% | 345,587 | +63.364% |
| 2026-01-08 | 30.19 | 31.52 | 30.19 | 31.39 | +2.817% | 516,836 | +63.364% |
| 2026-01-07 | 31.14 | 31.16 | 30.36 | 30.53 | -1.643% | 628,544 | +67.966% |
| 2026-01-06 | 30.38 | 31.07 | 30.38 | 31.04 | +1.042% | 524,525 | +65.206% |
| 2026-01-05 | 29.18 | 30.89 | 29.18 | 30.72 | +4.136% | 774,543 | +66.927% |
| 2026-01-02 | 30.62 | 30.72 | 29.32 | 29.50 | -3.689% | 867,430 | +73.831% |
| 2025-12-31 | 30.99 | 30.99 | 30.57 | 30.63 | -1.130% | 391,340 | +67.418% |
| 2025-12-30 | 30.56 | 31.11 | 30.52 | 30.98 | -0.129% | 456,086 | +65.526% |
| 2025-12-29 | 31.13 | 31.33 | 30.80 | 31.02 | -0.353% | 423,647 | +65.313% |
| 2025-12-26 | 31.40 | 31.50 | 30.98 | 31.13 | -0.575% | 395,246 | +64.729% |
| 2025-12-24 | 31.23 | 31.52 | 31.23 | 31.31 | +0.224% | 153,558 | +63.782% |
| 2025-12-23 | 31.00 | 31.49 | 30.90 | 31.24 | +0.742% | 441,714 | +64.149% |
| 2025-12-22 | 30.89 | 31.70 | 30.77 | 31.01 | -0.032% | 503,730 | +65.366% |
| 2025-12-19 | 30.98 | 31.37 | 30.81 | 31.02 | -0.385% | 1,399,141 | +65.313% |
| 2025-12-18 | 31.65 | 31.86 | 30.75 | 31.14 | -1.487% | 623,306 | +64.676% |
| 2025-12-17 | 31.56 | 31.97 | 31.05 | 31.61 | +1.705% | 619,309 | +62.227% |
| 2025-12-16 | 30.63 | 31.31 | 30.27 | 31.08 | +1.702% | 732,301 | +64.994% |
| 2025-12-15 | 31.08 | 31.29 | 30.50 | 30.56 | -1.228% | 645,234 | +67.801% |
| 2025-12-12 | 31.76 | 31.89 | 30.11 | 30.94 | -2.704% | 960,352 | +65.740% |
| 2025-12-11 | 31.88 | 32.40 | 31.38 | 31.80 | -0.063% | 612,763 | +61.258% |
| 2025-12-10 | 31.72 | 33.05 | 31.10 | 31.82 | +3.111% | 1,375,400 | +61.157% |
| 2025-12-09 | 31.06 | 31.60 | 29.93 | 30.86 | -1.938% | 827,842 | +66.170% |
| 2025-12-08 | 32.78 | 32.78 | 31.21 | 31.47 | -2.870% | 1,359,002 | +62.949% |
| 2025-12-05 | 34.90 | 34.97 | 32.01 | 32.40 | -6.412% | 1,195,362 | +58.272% |
| 2025-12-04 | 38.63 | 40.20 | 34.29 | 34.62 | -8.630% | 1,023,553 | +48.122% |
| 2025-12-03 | 36.93 | 38.13 | 36.80 | 37.89 | +2.822% | 470,902 | +35.339% |
| 2025-12-02 | 36.31 | 37.02 | 35.96 | 36.85 | +1.739% | 450,417 | +39.159% |
| 2025-12-01 | 36.10 | 36.76 | 35.80 | 36.22 | -0.385% | 590,677 | +41.579% |
| 2025-11-28 | 35.72 | 36.38 | 35.72 | 36.36 | +0.972% | 188,719 | +41.034% |
| 2025-11-26 | 35.76 | 36.56 | 35.76 | 36.01 | -0.166% | 608,985 | +42.405% |
| 2025-11-25 | 35.17 | 36.23 | 35.17 | 36.07 | +2.969% | 381,528 | +42.168% |
| 2025-11-24 | 34.80 | 35.54 | 33.85 | 35.03 | -0.483% | 749,187 | +46.389% |
| 2025-11-21 | 33.89 | 35.28 | 33.89 | 35.20 | +3.743% | 865,701 | +45.682% |
| 2025-11-20 | 33.71 | 34.21 | 33.36 | 33.93 | +1.739% | 604,637 | +51.135% |
| 2025-11-19 | 33.73 | 34.04 | 32.92 | 33.35 | -1.273% | 511,158 | +53.763% |
| 2025-11-18 | 34.46 | 34.52 | 33.24 | 33.78 | -1.170% | 552,421 | +51.806% |
| 2025-11-17 | 35.43 | 35.71 | 33.97 | 34.18 | -3.989% | 635,431 | +50.029% |
| 2025-11-14 | 36.74 | 37.01 | 35.35 | 35.60 | -4.146% | 514,646 | +44.045% |
| 2025-11-13 | 37.14 | 37.31 | 36.79 | 37.14 | +0.108% | 303,169 | +38.072% |
| 2025-11-12 | 36.95 | 37.37 | 36.78 | 37.10 | -0.054% | 373,340 | +38.221% |
| 2025-11-11 | 36.82 | 37.33 | 36.82 | 37.12 | +0.815% | 249,529 | +38.147% |
| 2025-11-10 | 36.78 | 37.34 | 36.70 | 36.82 | +0.794% | 371,148 | +39.272% |
| 2025-11-07 | 36.21 | 37.10 | 36.14 | 36.53 | +0.800% | 432,313 | +40.378% |
| 2025-11-06 | 38.10 | 38.58 | 36.16 | 36.24 | -5.156% | 509,821 | +41.501% |
| 2025-11-05 | 37.93 | 38.53 | 37.79 | 38.21 | +0.818% | 308,133 | +34.206% |
| 2025-11-04 | 37.54 | 38.19 | 37.38 | 37.90 | +1.148% | 369,771 | +35.303% |
| 2025-11-03 | 36.70 | 37.49 | 36.19 | 37.47 | +1.627% | 419,980 | +36.856% |
| 2025-10-31 | 36.38 | 37.25 | 36.38 | 36.87 | +0.765% | 390,475 | +39.083% |
| 2025-10-30 | 36.29 | 37.51 | 36.27 | 36.59 | -0.136% | 488,257 | +40.148% |
| 2025-10-29 | 37.60 | 38.04 | 36.57 | 36.64 | -2.889% | 477,569 | +39.956% |
| 2025-10-28 | 36.77 | 37.86 | 36.48 | 37.73 | +2.194% | 556,758 | +35.913% |
| 2025-10-27 | 37.32 | 37.72 | 36.64 | 36.92 | -0.779% | 319,173 | +38.895% |
| 2025-10-24 | 37.00 | 37.38 | 36.81 | 37.21 | +0.622% | 242,282 | +37.812% |
| 2025-10-23 | 37.83 | 38.05 | 36.80 | 36.98 | -2.092% | 300,869 | +38.670% |
| 2025-10-22 | 37.52 | 37.99 | 37.37 | 37.77 | +0.452% | 318,843 | +35.769% |
| 2025-10-21 | 36.86 | 37.67 | 36.86 | 37.60 | +2.035% | 252,649 | +36.383% |
| 2025-10-20 | 37.06 | 37.43 | 36.76 | 36.85 | -0.540% | 306,788 | +39.159% |
| 2025-10-17 | 36.96 | 37.42 | 36.86 | 37.05 | +0.216% | 342,197 | +38.408% |
| 2025-10-16 | 37.29 | 37.88 | 36.80 | 36.97 | -1.176% | 662,594 | +38.707% |
| 2025-10-15 | 36.90 | 38.01 | 36.90 | 37.41 | +1.081% | 500,755 | +37.076% |
| 2025-10-14 | 36.39 | 37.14 | 36.14 | 37.01 | +1.148% | 452,526 | +38.557% |
| 2025-10-13 | 36.32 | 37.02 | 36.25 | 36.59 | +0.550% | 474,501 | +40.148% |
| 2025-10-10 | 36.39 | 36.84 | 36.15 | 36.39 | +0.525% | 443,700 | +40.918% |
| 2025-10-09 | 36.74 | 36.76 | 35.94 | 36.20 | -1.550% | 417,828 | +41.657% |
| 2025-10-08 | 38.43 | 38.43 | 36.23 | 36.77 | -4.070% | 713,248 | +39.462% |
| 2025-10-07 | 38.13 | 38.56 | 37.93 | 38.33 | -0.828% | 321,197 | +33.786% |
| 2025-10-06 | 40.00 | 40.12 | 38.38 | 38.65 | -3.278% | 432,880 | +32.678% |
| 2025-10-03 | 40.14 | 40.90 | 39.93 | 39.96 | -0.275% | 300,200 | +28.328% |
| 2025-10-02 | 40.00 | 40.37 | 39.49 | 40.07 | -0.199% | 313,012 | +27.976% |
| 2025-10-01 | 40.41 | 40.49 | 39.76 | 40.15 | -0.791% | 299,288 | +27.721% |
| 2025-09-30 | 39.57 | 40.49 | 39.57 | 40.47 | +1.352% | 245,634 | +26.711% |
| 2025-09-29 | 40.11 | 40.26 | 39.55 | 39.93 | +0.075% | 288,015 | +28.425% |
| 2025-09-26 | 39.69 | 40.02 | 39.50 | 39.90 | +0.529% | 315,258 | +28.521% |
| 2025-09-25 | 40.27 | 40.30 | 39.33 | 39.69 | -1.047% | 235,204 | +29.201% |
| 2025-09-24 | 40.16 | 40.72 | 40.04 | 40.11 | -0.644% | 206,235 | +27.848% |
| 2025-09-23 | 40.24 | 40.70 | 40.16 | 40.37 | +0.498% | 250,636 | +27.025% |
| 2025-09-22 | 40.18 | 40.75 | 39.97 | 40.17 | -0.372% | 289,094 | +27.657% |
| 2025-09-19 | 41.16 | 41.33 | 40.12 | 40.32 | -2.041% | 656,570 | +27.183% |
| 2025-09-18 | 41.07 | 41.48 | 40.61 | 41.16 | -0.267% | 352,225 | +24.587% |
| 2025-09-17 | 42.35 | 42.72 | 41.16 | 41.27 | -2.320% | 355,239 | +24.255% |
| 2025-09-16 | 41.40 | 42.25 | 41.09 | 42.25 | +2.078% | 274,396 | +21.373% |
| 2025-09-15 | 41.45 | 41.73 | 41.08 | 41.39 | +0.486% | 332,943 | +23.895% |
| 2025-09-12 | 42.17 | 42.25 | 41.16 | 41.19 | -2.278% | 613,549 | +24.496% |
| 2025-09-11 | 41.36 | 42.16 | 41.17 | 42.15 | +1.640% | 324,031 | +21.661% |
| 2025-09-10 | 41.44 | 41.69 | 41.02 | 41.47 | -0.861% | 375,556 | +23.656% |
| 2025-09-09 | 41.41 | 42.05 | 40.94 | 41.83 | +1.136% | 402,614 | +22.591% |
| 2025-09-08 | 39.90 | 41.38 | 39.74 | 41.36 | +3.789% | 507,160 | +23.985% |
| 2025-09-05 | 38.47 | 40.19 | 38.16 | 39.85 | +4.183% | 626,661 | +28.683% |
| 2025-09-04 | 38.57 | 39.75 | 36.10 | 38.25 | -3.822% | 1,000,799 | +34.065% |
| 2025-09-03 | 39.75 | 40.04 | 39.39 | 39.77 | -0.025% | 398,863 | +28.941% |
| 2025-09-02 | 40.17 | 40.30 | 39.49 | 39.78 | -1.971% | 448,041 | +28.909% |
| 2025-08-29 | 40.31 | 40.60 | 40.27 | 40.58 | +1.046% | 253,104 | +26.368% |
| 2025-08-28 | 40.63 | 40.63 | 39.97 | 40.16 | -1.011% | 254,949 | +27.689% |
| 2025-08-27 | 39.97 | 40.59 | 39.97 | 40.57 | +1.450% | 281,208 | +26.399% |
| 2025-08-26 | 40.52 | 40.52 | 39.87 | 39.99 | -1.430% | 350,688 | +28.232% |
| 2025-08-25 | 41.01 | 41.20 | 40.57 | 40.57 | -1.744% | 268,211 | +26.399% |
| 2025-08-22 | 40.10 | 41.37 | 40.10 | 41.29 | +3.614% | 235,760 | +24.195% |
| 2025-08-21 | 39.80 | 40.23 | 39.60 | 39.85 | -0.100% | 207,771 | +28.683% |
| 2025-08-20 | 40.34 | 40.34 | 39.84 | 39.89 | -0.796% | 211,868 | +28.554% |
| 2025-08-19 | 39.78 | 40.23 | 39.63 | 40.21 | +1.412% | 180,186 | +27.530% |
| 2025-08-18 | 39.54 | 39.99 | 39.54 | 39.65 | +0.228% | 271,941 | +29.332% |
| 2025-08-15 | 39.66 | 39.66 | 39.28 | 39.56 | +0.381% | 285,316 | +29.626% |
| 2025-08-14 | 39.84 | 40.12 | 39.35 | 39.41 | -2.281% | 254,970 | +30.119% |
| 2025-08-13 | 39.27 | 40.40 | 39.27 | 40.33 | +2.856% | 298,128 | +27.151% |
| 2025-08-12 | 38.89 | 39.45 | 38.33 | 39.21 | +1.396% | 327,474 | +30.783% |
| 2025-08-11 | 38.94 | 39.02 | 38.55 | 38.67 | -0.155% | 339,787 | +32.609% |
| 2025-08-08 | 38.26 | 38.95 | 38.26 | 38.73 | +1.123% | 390,295 | +32.404% |
| 2025-08-07 | 38.33 | 38.38 | 37.99 | 38.30 | +1.002% | 338,440 | +33.890% |
| 2025-08-06 | 37.98 | 38.20 | 37.76 | 37.92 | +0.079% | 289,446 | +35.232% |
| 2025-08-05 | 38.38 | 38.43 | 37.88 | 37.89 | -1.302% | 277,431 | +35.339% |
| 2025-08-04 | 38.37 | 38.81 | 38.04 | 38.39 | +0.471% | 502,888 | +33.576% |
| 2025-08-01 | 38.61 | 38.72 | 37.86 | 38.21 | -1.010% | 535,942 | +34.206% |
| 2025-07-31 | 39.07 | 39.62 | 38.45 | 38.60 | -2.006% | 548,940 | +32.850% |
| 2025-07-30 | 39.57 | 40.11 | 39.25 | 39.39 | -0.555% | 555,897 | +30.185% |
| 2025-07-29 | 39.57 | 39.69 | 39.15 | 39.61 | -0.050% | 600,744 | +29.462% |
| 2025-07-28 | 39.30 | 39.76 | 38.92 | 39.63 | +1.097% | 643,792 | +29.397% |
| 2025-07-25 | 39.21 | 39.50 | 38.32 | 39.20 | -0.583% | 792,434 | +30.816% |
| 2025-07-24 | 39.59 | 39.90 | 39.40 | 39.43 | -1.326% | 416,903 | +30.053% |
| 2025-07-23 | 40.14 | 40.34 | 39.70 | 39.96 | -0.100% | 445,912 | +28.328% |
| 2025-07-22 | 39.58 | 40.36 | 39.47 | 40.00 | +1.652% | 512,264 | +28.200% |
| 2025-07-21 | 39.41 | 39.71 | 39.16 | 39.35 | +0.178% | 353,244 | +30.318% |
| 2025-07-18 | 39.84 | 40.11 | 39.13 | 39.28 | -1.505% | 426,767 | +30.550% |
| 2025-07-17 | 40.23 | 40.59 | 39.81 | 39.88 | -0.821% | 465,512 | +28.586% |
| 2025-07-16 | 40.86 | 40.91 | 39.52 | 40.21 | -1.446% | 606,157 | +27.530% |
| 2025-07-15 | 42.48 | 42.77 | 40.79 | 40.80 | -3.819% | 697,884 | +25.686% |
| 2025-07-14 | 42.02 | 42.52 | 42.02 | 42.42 | -0.352% | 337,724 | +20.886% |
| 2025-07-11 | 43.02 | 43.10 | 42.46 | 42.57 | -2.183% | 472,188 | +20.460% |
| 2025-07-10 | 42.81 | 43.97 | 42.81 | 43.52 | +1.092% | 580,078 | +17.831% |
| 2025-07-09 | 42.54 | 43.06 | 42.36 | 43.05 | +0.914% | 715,351 | +19.117% |
| 2025-07-08 | 41.59 | 42.74 | 41.48 | 42.66 | +1.692% | 627,419 | +20.206% |
| 2025-07-07 | 43.13 | 43.22 | 41.84 | 41.95 | -3.095% | 473,442 | +22.241% |
| 2025-07-03 | 43.50 | 43.68 | 43.17 | 43.29 | -0.253% | 248,605 | +18.457% |
| 2025-07-02 | 43.59 | 43.78 | 43.05 | 43.40 | -0.253% | 581,248 | +18.157% |
| 2025-07-01 | 43.87 | 44.45 | 43.30 | 43.51 | -2.510% | 980,920 | +17.858% |
| 2025-06-30 | 45.41 | 45.60 | 44.43 | 44.63 | -1.108% | 870,953 | +14.900% |
| 2025-06-27 | 45.01 | 45.64 | 44.74 | 45.13 | -0.155% | 1,589,229 | +13.627% |
| 2025-06-26 | 44.37 | 45.26 | 43.95 | 45.20 | +4.292% | 767,782 | +13.451% |
| 2025-06-25 | 42.96 | 43.63 | 42.90 | 43.34 | +0.487% | 566,093 | +18.320% |
| 2025-06-24 | 43.60 | 44.04 | 42.90 | 43.13 | -1.754% | 746,569 | +18.896% |
| 2025-06-23 | 43.32 | 44.33 | 43.10 | 43.90 | +1.199% | 587,950 | +16.811% |
| 2025-06-20 | 42.93 | 44.20 | 42.76 | 43.38 | +1.975% | 1,151,577 | +18.211% |
| 2025-06-18 | 40.50 | 42.91 | 40.24 | 42.54 | +4.470% | 914,369 | +20.545% |
| 2025-06-17 | 40.80 | 42.60 | 38.25 | 40.72 | +9.965% | 1,703,584 | +25.933% |
| 2025-06-16 | 37.86 | 37.95 | 36.50 | 37.03 | -1.855% | 1,079,895 | +38.482% |
| 2025-06-13 | 37.92 | 38.38 | 37.63 | 37.73 | -2.102% | 478,776 | +35.913% |
| 2025-06-12 | 38.81 | 39.03 | 38.31 | 38.54 | -1.179% | 356,891 | +33.057% |
| 2025-06-11 | 39.54 | 39.87 | 38.85 | 39.00 | -0.889% | 257,591 | +31.487% |
| 2025-06-10 | 38.86 | 39.36 | 38.38 | 39.35 | +3.118% | 432,031 | +30.318% |
| 2025-06-09 | 38.45 | 38.48 | 38.05 | 38.16 | -0.261% | 349,259 | +34.382% |
| 2025-06-06 | 38.59 | 38.67 | 38.03 | 38.26 | +0.394% | 245,700 | +34.030% |
| 2025-06-05 | 38.42 | 38.75 | 37.90 | 38.11 | -0.755% | 289,799 | +34.558% |
| 2025-06-04 | 38.56 | 38.81 | 38.38 | 38.40 | -0.595% | 331,260 | +33.542% |
| 2025-06-03 | 38.57 | 38.83 | 38.22 | 38.63 | -0.129% | 352,594 | +32.747% |
| 2025-06-02 | 39.04 | 39.24 | 38.31 | 38.68 | -1.125% | 288,403 | +32.575% |
| 2025-05-30 | 39.28 | 39.28 | 38.55 | 39.12 | -0.458% | 431,542 | +31.084% |
| 2025-05-29 | 40.29 | 40.44 | 39.19 | 39.30 | -2.044% | 247,022 | +30.483% |
| 2025-05-28 | 40.61 | 40.61 | 39.99 | 40.12 | -1.377% | 257,570 | +27.817% |
| 2025-05-27 | 41.09 | 41.12 | 40.50 | 40.68 | -0.196% | 345,382 | +26.057% |
| 2025-05-23 | 40.61 | 40.93 | 40.25 | 40.76 | -0.537% | 397,593 | +25.810% |
| 2025-05-22 | 41.56 | 41.70 | 40.98 | 40.98 | -1.632% | 308,663 | +25.134% |
| 2025-05-21 | 42.94 | 43.61 | 41.63 | 41.66 | -3.565% | 348,677 | +23.092% |
| 2025-05-20 | 43.60 | 43.95 | 43.18 | 43.20 | -1.280% | 334,559 | +18.704% |
| 2025-05-19 | 43.25 | 43.87 | 42.94 | 43.76 | -0.364% | 603,275 | +17.185% |
| 2025-05-16 | 43.84 | 44.20 | 43.66 | 43.92 | +0.480% | 990,999 | +16.758% |
| 2025-05-15 | 43.15 | 43.77 | 42.87 | 43.71 | +1.793% | 306,388 | +17.319% |
| 2025-05-14 | 43.24 | 43.47 | 42.93 | 42.94 | -1.014% | 447,400 | +19.422% |
| 2025-05-13 | 43.70 | 44.51 | 43.08 | 43.38 | -0.299% | 791,042 | +18.211% |
| 2025-05-12 | 45.20 | 45.45 | 43.51 | 43.51 | -1.405% | 553,178 | +17.858% |
| 2025-05-09 | 44.98 | 45.20 | 43.74 | 44.13 | 0.000% | 575,795 | +16.202% |