Dark

LINC
Lincoln Educational Services
stock NASDAQ

At Close

Jul 10, 2026 3:59:53 PM EDT

54.21USD-0.869%(-0.47)276,186

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:28:30 AM EDT

54.48USD-0.366%(-0.20)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

54.68USD+0.037%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	54.4800	54.9400	52.5700	54.2400	-0.805%	276,186	0.000%
2026-07-09	54.4500	56.0900	54.0400	54.6800	+0.997%	409,574	-0.805%
2026-07-08	55.4000	56.3400	53.2500	54.1400	-2.766%	503,315	+0.185%
2026-07-07	54.2000	55.7500	52.9800	55.6800	+2.901%	657,740	-2.586%
2026-07-06	52.3500	54.9900	52.2700	54.1100	+3.401%	618,645	+0.240%
2026-07-02	52.6700	52.9050	51.2950	52.3300	-0.532%	338,666	+3.650%
2026-07-01	49.6100	52.9400	49.6000	52.6100	+5.431%	590,336	+3.098%
2026-06-30	49.3100	51.6000	47.8000	49.9000	+1.197%	503,577	+8.697%
2026-06-29	49.9300	50.1800	48.2400	49.3100	-1.163%	338,298	+9.998%
2026-06-26	48.8200	50.2000	48.5101	49.8900	+1.837%	1,350,900	+8.719%
2026-06-25	47.8500	49.8000	47.8500	48.9900	+2.382%	378,884	+10.716%
2026-06-24	47.1100	47.9250	46.7500	47.8500	+1.571%	324,154	+13.354%
2026-06-23	48.2900	50.5500	47.1000	47.1100	-4.500%	377,009	+15.135%
2026-06-22	48.3700	49.6800	47.8200	49.3300	+1.858%	370,030	+9.953%
2026-06-18	46.9700	48.6900	45.1500	48.4300	+4.151%	664,984	+11.997%
2026-06-17	45.9100	46.9850	45.4400	46.5000	+1.285%	272,945	+16.645%
2026-06-16	44.9900	46.2100	43.4900	45.9100	+2.478%	466,126	+18.144%
2026-06-15	46.6900	46.6900	43.8800	44.8000	-2.925%	620,484	+21.071%
2026-06-12	47.9000	48.3700	45.9400	46.1500	-3.067%	471,134	+17.530%
2026-06-11	48.1700	48.9900	47.1100	47.6100	+0.380%	628,437	+13.926%
2026-06-10	46.3600	48.4200	45.9000	47.4300	+2.264%	576,285	+14.358%
2026-06-09	46.6100	46.8300	44.1000	46.3800	-0.151%	604,543	+16.947%
2026-06-08	48.0000	49.3989	46.3100	46.4500	-3.209%	480,110	+16.771%
2026-06-05	50.6000	50.9800	47.8000	47.9900	-5.158%	593,338	+13.024%
2026-06-04	50.0900	51.6499	50.0900	50.6000	+1.059%	336,760	+7.194%
2026-06-03	49.4300	50.3400	48.9400	50.0700	+2.059%	716,488	+8.328%
2026-06-02	49.4300	49.8900	48.3400	49.0600	-0.668%	373,258	+10.558%
2026-06-01	46.7900	50.0000	46.5000	49.3900	+6.628%	612,878	+9.820%
2026-05-29	47.5000	47.6000	46.1100	46.3200	-2.648%	789,859	+17.098%
2026-05-28	48.0900	48.9200	47.4350	47.5800	-1.081%	326,590	+13.997%
2026-05-27	48.9500	49.4500	47.2600	48.1000	-1.736%	363,555	+12.765%
2026-05-26	48.4400	50.0600	47.7400	48.9500	+1.136%	372,558	+10.807%
2026-05-22	47.1100	48.4900	46.2500	48.4000	+3.330%	585,565	+12.066%
2026-05-21	47.1800	47.3050	45.8500	46.8400	-1.244%	429,978	+15.798%
2026-05-20	47.7600	47.9250	46.2101	47.4300	-0.168%	588,450	+14.358%
2026-05-19	48.8500	50.0000	47.3850	47.5100	-3.923%	453,345	+14.165%
2026-05-18	49.1000	50.0000	48.5400	49.4500	+0.713%	474,941	+9.687%
2026-05-15	50.1000	50.1200	48.4600	49.1000	-3.707%	637,340	+10.468%
2026-05-14	52.0000	52.2950	50.2201	50.9900	-1.980%	544,733	+6.374%
2026-05-13	50.2700	53.5000	49.4269	52.0200	+3.605%	880,632	+4.268%
2026-05-12	49.7900	50.6850	47.0300	50.2100	+1.434%	861,237	+8.026%
2026-05-11	44.7000	51.6450	44.7000	49.5000	+10.615%	988,375	+9.576%
2026-05-08	44.6000	45.4500	43.8050	44.7500	+1.474%	767,329	+21.207%
2026-05-07	44.8400	45.0900	43.0165	44.1000	-2.000%	684,688	+22.993%
2026-05-06	45.0900	45.4800	43.7250	45.0000	-0.200%	597,995	+20.533%
2026-05-05	41.1300	45.2200	41.1300	45.0900	+9.815%	1,405,130	+20.293%
2026-05-04	40.7100	41.3900	40.0000	41.0600	+0.318%	304,369	+32.099%
2026-05-01	41.3300	42.0000	40.4600	40.9300	-0.510%	237,385	+32.519%
2026-04-30	39.9600	41.9100	39.9600	41.1400	+1.958%	295,939	+31.842%
2026-04-29	39.4300	40.6900	39.1350	40.3500	+1.740%	250,626	+34.424%
2026-04-28	39.9600	41.0000	39.1500	39.6600	-0.402%	323,483	+36.762%
2026-04-27	39.1100	39.8600	39.1100	39.8200	+1.815%	173,656	+36.213%
2026-04-24	39.5300	40.3950	38.7500	39.1100	-1.212%	249,921	+38.686%
2026-04-23	40.6500	41.0000	39.1000	39.5900	-2.894%	291,889	+37.004%
2026-04-22	40.3400	40.8000	39.7500	40.7700	+1.519%	188,174	+33.039%
2026-04-21	41.2800	41.6800	39.2732	40.1600	-2.382%	513,036	+35.060%
2026-04-20	41.9400	42.0500	40.8900	41.1400	-1.931%	235,941	+31.842%
2026-04-17	41.3600	42.8200	41.1100	41.9500	+1.525%	699,290	+29.297%
2026-04-16	39.8300	41.4600	39.4600	41.3200	+2.965%	397,764	+31.268%
2026-04-15	39.8550	40.5000	39.4200	40.1300	+0.728%	314,132	+35.161%
2026-04-14	39.8100	40.3000	39.0900	39.8400	-0.125%	406,285	+36.145%
2026-04-13	40.8600	41.2000	39.5250	39.8900	-2.374%	309,113	+35.974%
2026-04-10	40.1100	40.9200	39.1900	40.8600	+1.541%	419,582	+32.746%
2026-04-09	40.4200	41.2000	40.1500	40.2400	-0.445%	394,259	+34.791%
2026-04-08	42.3900	42.6500	40.0400	40.4200	-2.391%	489,606	+34.191%
2026-04-07	42.5900	42.6400	41.1100	41.4100	-2.885%	397,335	+30.983%
2026-04-06	41.6500	42.8450	41.6000	42.6400	+2.156%	264,800	+27.205%
2026-04-02	41.4200	42.2150	41.3400	41.7400	-0.501%	218,786	+29.947%
2026-04-01	40.8000	42.3450	40.4900	41.9500	+3.122%	525,378	+29.297%
2026-03-31	40.6000	41.6650	40.0300	40.6800	+1.219%	548,289	+33.333%
2026-03-30	40.9100	41.6200	39.8100	40.1900	-1.760%	546,757	+34.959%
2026-03-27	40.6600	41.7800	40.1500	40.9100	+0.147%	395,157	+32.584%
2026-03-26	41.3000	42.1300	40.8000	40.8500	-1.826%	264,417	+32.778%
2026-03-25	41.1700	42.4150	41.0600	41.6100	+1.885%	517,709	+30.353%
2026-03-24	39.4800	40.9800	38.4400	40.8400	+3.183%	410,264	+32.811%
2026-03-23	38.1400	39.9900	37.9700	39.5800	+5.772%	481,391	+37.039%
2026-03-20	39.1500	39.1500	37.2000	37.4200	-2.298%	708,469	+44.949%
2026-03-19	38.6600	41.4800	36.6289	38.3000	-0.880%	1,015,667	+41.619%
2026-03-18	39.3200	40.1900	38.5900	38.6400	-2.202%	912,184	+40.373%
2026-03-17	37.2700	39.9400	37.2700	39.5100	+6.010%	889,355	+37.282%
2026-03-16	37.8700	38.2715	37.2000	37.2700	-0.904%	428,881	+45.533%
2026-03-13	37.6500	38.0800	37.0033	37.6100	+0.885%	372,533	+44.217%
2026-03-12	36.3500	38.0500	35.9600	37.2800	+1.139%	398,590	+45.494%
2026-03-11	36.2700	36.8700	34.7300	36.8600	+1.487%	211,167	+47.151%
2026-03-10	35.8900	37.2300	35.6700	36.3200	+0.276%	330,350	+49.339%
2026-03-09	35.2300	36.2900	34.4700	36.2200	+1.060%	603,448	+49.752%
2026-03-06	35.3600	36.6150	34.1100	35.8400	-0.278%	436,330	+51.339%
2026-03-05	35.7600	36.2100	34.4200	35.9400	-0.028%	655,132	+50.918%
2026-03-04	37.0000	37.8450	35.7800	35.9500	-2.890%	701,739	+50.876%
2026-03-03	35.8500	37.0850	35.2000	37.0200	+0.516%	607,283	+46.515%
2026-03-02	35.8700	37.3100	35.3000	36.8300	+1.628%	551,142	+47.271%
2026-02-27	34.6900	36.5100	34.5400	36.2400	+4.983%	1,059,016	+49.669%
2026-02-26	34.6800	35.3500	34.4000	34.5200	-0.447%	794,176	+57.126%
2026-02-25	35.4500	35.7358	34.1000	34.6750	-2.186%	934,962	+56.424%
2026-02-24	32.9300	36.4200	32.9300	35.4500	+7.294%	1,156,969	+53.004%
2026-02-23	31.0000	33.2300	29.8600	33.0400	+10.170%	1,063,742	+64.165%
2026-02-20	31.2500	31.4900	29.4250	29.9900	-3.600%	639,447	+80.860%
2026-02-19	29.5600	31.1650	29.4200	31.1100	+4.256%	455,167	+74.349%
2026-02-18	30.0600	31.4900	29.7300	29.8400	-0.962%	533,840	+81.769%
2026-02-17	28.7400	30.2050	28.3200	30.1300	+4.256%	818,468	+80.020%
2026-02-13	27.4000	30.2100	27.4000	28.9000	+5.861%	1,026,259	+87.682%
2026-02-12	27.2400	27.6900	26.2200	27.3000	+1.299%	523,547	+98.681%
2026-02-11	27.0100	27.6300	26.4800	26.9500	+0.149%	579,740	+101.262%
2026-02-10	26.5800	27.2600	26.5800	26.9100	+1.662%	256,025	+101.561%
2026-02-09	26.2800	26.6600	25.5800	26.4700	+1.301%	132,432	+104.911%
2026-02-06	25.8200	26.7900	25.6700	26.1300	+2.430%	330,963	+107.577%
2026-02-05	26.6000	26.7250	25.3100	25.5100	-3.989%	273,326	+112.623%
2026-02-04	27.1000	27.4500	26.2950	26.5700	-1.300%	228,680	+104.140%
2026-02-03	27.0400	27.2700	26.3300	26.9200	-0.957%	197,811	+101.486%
2026-02-02	26.4900	27.7750	26.4800	27.1800	+1.950%	239,528	+99.558%
2026-01-30	26.3400	27.0450	26.3400	26.6600	+0.188%	185,111	+103.451%
2026-01-29	26.5000	26.7350	25.2700	26.6100	+1.294%	263,997	+103.833%
2026-01-28	26.2700	26.6700	26.0000	26.2700	+0.961%	207,815	+106.471%
2026-01-27	26.5900	26.7000	25.9900	26.0200	-0.801%	188,607	+108.455%
2026-01-26	26.9800	27.1400	26.0100	26.2300	-2.996%	275,608	+106.786%
2026-01-23	27.3900	27.5800	26.6650	27.0400	-1.887%	142,912	+100.592%
2026-01-22	27.4000	28.2200	26.4600	27.5600	+1.212%	437,650	+96.807%
2026-01-21	25.6300	27.3000	25.5200	27.2300	+7.078%	474,739	+99.192%
2026-01-20	25.7800	26.4200	25.3950	25.4300	-2.492%	400,282	+113.291%
2026-01-16	26.6900	26.9500	25.9950	26.0800	-2.359%	300,709	+107.975%
2026-01-15	25.2400	26.7500	25.2200	26.7100	+6.245%	597,404	+103.070%
2026-01-14	25.1600	25.2000	24.3700	25.1400	-0.079%	279,790	+115.752%
2026-01-13	25.0000	25.6000	24.8600	25.1600	+0.801%	274,379	+115.580%
2026-01-12	24.7000	25.4800	24.4400	24.9600	+0.201%	232,610	+117.308%
2026-01-09	24.7000	25.3600	24.3800	24.9100	+0.850%	254,047	+117.744%
2026-01-08	24.8900	25.2000	24.6500	24.7000	-1.042%	185,644	+119.595%
2026-01-07	24.9700	25.6499	24.7100	24.9600	+0.362%	162,428	+117.308%
2026-01-06	24.4000	24.9000	24.2250	24.8700	+1.303%	184,058	+118.094%
2026-01-05	23.1100	25.0750	22.6700	24.5500	+5.320%	433,941	+120.937%
2026-01-02	24.1700	24.6891	23.1900	23.3100	-3.478%	230,326	+132.690%
2025-12-31	24.6100	24.7300	24.0600	24.1500	-1.869%	295,789	+124.596%
2025-12-30	24.7800	25.0500	24.4850	24.6100	-0.966%	122,216	+120.398%
2025-12-29	24.7400	24.8900	24.4900	24.8500	+0.081%	132,505	+118.270%
2025-12-26	24.7200	25.0099	24.5300	24.8300	+0.202%	106,043	+118.445%
2025-12-24	24.5700	25.0700	24.4550	24.7800	+1.682%	102,570	+118.886%
2025-12-23	24.2100	24.5000	24.1950	24.3700	+0.412%	235,813	+122.569%
2025-12-22	23.7700	24.7400	23.7700	24.2700	+1.804%	201,052	+123.486%
2025-12-19	23.7600	24.0450	23.6100	23.8400	-0.459%	263,462	+127.517%
2025-12-18	23.5300	24.1300	23.0000	23.9500	+2.658%	256,591	+126.472%
2025-12-17	23.2100	23.7550	23.0400	23.3300	+0.517%	195,748	+132.490%
2025-12-16	22.7800	23.4600	22.5200	23.2100	+1.620%	217,873	+133.692%
2025-12-15	22.2200	23.2000	22.2200	22.8400	+3.724%	226,516	+137.478%
2025-12-12	22.2900	22.5800	21.9380	22.0200	-0.587%	180,431	+146.322%
2025-12-11	22.4700	22.6000	22.0900	22.1500	-0.939%	240,341	+144.876%
2025-12-10	21.8700	22.7300	21.7250	22.3600	+2.381%	162,543	+142.576%
2025-12-09	21.7800	22.0800	21.3500	21.8400	+0.322%	211,931	+148.352%
2025-12-08	22.2000	22.3900	21.5175	21.7700	-2.289%	308,757	+149.150%
2025-12-05	22.6900	22.6900	21.8300	22.2800	-1.807%	186,704	+143.447%
2025-12-04	22.2000	22.7100	21.9800	22.6900	+2.763%	172,840	+139.048%
2025-12-03	21.7500	22.2900	21.6000	22.0800	+1.704%	181,169	+145.652%
2025-12-02	21.2200	21.8300	21.0300	21.7100	+2.891%	189,562	+149.839%
2025-12-01	20.8200	21.4300	20.6000	21.1000	+2.527%	128,914	+157.062%
2025-11-28	20.7463	20.7463	20.2521	20.5800	+0.341%	80,562	+163.557%
2025-11-26	20.4400	20.8900	20.3900	20.5100	+0.049%	147,318	+164.456%
2025-11-25	19.9800	20.7500	19.2400	20.5000	+2.963%	230,014	+164.585%
2025-11-24	20.3900	20.5200	19.7600	19.9100	-2.402%	304,061	+172.426%
2025-11-21	19.7900	20.5800	19.3900	20.4000	+2.926%	324,692	+165.882%
2025-11-20	21.7100	22.0400	19.8000	19.8200	-7.900%	343,018	+173.663%
2025-11-19	20.7700	21.6600	20.6500	21.5200	+3.611%	266,555	+152.045%
2025-11-18	20.0600	20.8950	19.8800	20.7700	+3.077%	199,816	+161.146%
2025-11-17	20.8000	21.1750	20.1500	20.1500	-3.404%	373,883	+169.181%
2025-11-14	20.6800	21.1675	20.3601	20.8600	+0.240%	206,337	+160.019%
2025-11-13	21.1600	21.3500	20.6000	20.8100	-1.654%	190,192	+160.644%
2025-11-12	20.6800	21.2200	20.6400	21.1600	+1.780%	328,731	+156.333%
2025-11-11	20.1600	21.3050	20.1600	20.7900	+3.536%	440,347	+160.895%
2025-11-10	19.4700	21.3450	18.8850	20.0800	+12.809%	557,747	+170.120%
2025-11-07	17.8000	18.0900	17.6000	17.8000	-0.056%	409,730	+204.719%
2025-11-06	17.6500	18.1950	17.2900	17.8100	+0.056%	332,736	+204.548%
2025-11-05	18.6200	18.8800	17.5300	17.8000	-4.043%	635,463	+204.719%
2025-11-04	18.4200	18.6000	17.9300	18.5500	+0.054%	311,277	+192.399%
2025-11-03	19.3900	19.3900	18.1200	18.5400	-4.531%	433,657	+192.557%
2025-10-31	20.9000	20.9300	19.1550	19.4200	-7.303%	417,809	+179.300%
2025-10-30	20.9400	21.5100	20.8300	20.9500	-0.238%	212,931	+158.902%
2025-10-29	22.3300	22.4050	20.7300	21.0000	-6.667%	277,560	+158.286%
2025-10-28	22.6300	23.0400	22.2750	22.5000	-1.142%	326,916	+141.067%
2025-10-27	23.1800	23.1900	22.6600	22.7600	-1.685%	162,748	+138.313%
2025-10-24	23.3500	23.4650	23.0900	23.1500	-0.216%	138,197	+134.298%
2025-10-23	22.9300	23.5450	22.8253	23.2000	+0.913%	172,252	+133.793%
2025-10-22	23.2400	23.4200	22.7250	22.9900	-0.476%	123,486	+135.929%
2025-10-21	22.2800	23.1600	22.1200	23.1000	+3.680%	143,002	+134.805%
2025-10-20	21.6800	22.3000	21.5500	22.2800	+2.957%	191,877	+143.447%
2025-10-17	21.3600	21.9000	21.3600	21.6400	+0.558%	195,394	+150.647%
2025-10-16	21.9600	22.1900	21.4900	21.5200	-2.093%	127,572	+152.045%
2025-10-15	21.9900	22.4700	21.8000	21.9800	+0.779%	257,061	+146.770%
2025-10-14	20.9500	21.8911	20.9500	21.8100	+3.121%	215,165	+148.693%
2025-10-13	21.5300	21.6400	20.8100	21.1500	-0.658%	251,882	+156.454%
2025-10-10	21.4900	21.7600	21.1500	21.2900	-1.023%	196,000	+154.767%
2025-10-09	21.7600	21.8200	21.4900	21.5100	-1.781%	159,561	+152.162%
2025-10-08	21.8200	22.0637	21.6750	21.9000	+0.968%	201,954	+147.671%
2025-10-07	22.6400	22.6400	21.4300	21.6900	-4.659%	326,720	+150.069%
2025-10-06	22.7800	23.1550	22.5400	22.7500	+0.220%	223,654	+138.418%
2025-10-03	23.0200	23.0850	22.7000	22.7000	-0.960%	211,974	+138.943%
2025-10-02	22.9500	23.0250	22.3619	22.9200	-0.693%	183,933	+136.649%
2025-10-01	23.4600	23.4600	22.6000	23.0800	-1.787%	264,293	+135.009%
2025-09-30	23.1000	23.5400	22.9800	23.5000	+1.119%	435,044	+130.809%
2025-09-29	23.0000	23.6650	22.9900	23.2400	+1.396%	243,730	+133.391%
2025-09-26	22.5300	23.2750	22.4000	22.9200	+2.048%	266,407	+136.649%
2025-09-25	22.1600	22.6700	22.0600	22.4600	+1.126%	313,386	+141.496%
2025-09-24	21.6300	22.3000	21.6300	22.2100	+2.492%	326,923	+144.214%
2025-09-23	21.7000	21.8348	21.4400	21.6700	-0.687%	295,952	+150.300%
2025-09-22	20.9500	21.9150	20.8400	21.8200	+4.004%	216,406	+148.579%
2025-09-19	21.6700	21.9600	20.9000	20.9800	-2.237%	865,390	+158.532%
2025-09-18	21.3600	21.8000	21.2700	21.4600	+1.083%	462,895	+152.749%
2025-09-17	21.1300	21.8000	21.0450	21.2300	+1.288%	373,143	+155.488%
2025-09-16	20.7700	21.1800	20.3500	20.9600	+1.305%	319,526	+158.779%
2025-09-15	19.6700	20.8500	19.6200	20.6900	+5.239%	894,112	+162.156%
2025-09-12	19.9700	20.0350	19.6600	19.6600	-1.256%	205,327	+175.890%
2025-09-11	19.0100	19.9550	18.9200	19.9100	+4.789%	342,396	+172.426%
2025-09-10	19.3800	19.5620	18.8900	19.0000	-2.112%	301,433	+185.474%
2025-09-09	19.5700	19.6600	19.2800	19.4100	-0.868%	267,285	+179.444%
2025-09-08	19.4700	19.8900	19.4200	19.5800	+1.032%	294,723	+177.017%
2025-09-05	19.6200	19.7065	18.8000	19.3800	-0.462%	239,659	+179.876%
2025-09-04	19.6200	19.9138	19.3400	19.4700	-0.613%	305,072	+178.582%
2025-09-03	18.8400	19.7900	18.8400	19.5900	+2.943%	337,665	+176.876%
2025-09-02	18.6500	19.1100	18.6500	19.0300	+1.170%	271,232	+185.024%
2025-08-29	19.1100	19.1600	18.6900	18.8100	-1.570%	371,421	+188.357%
2025-08-28	19.6900	19.9862	18.9500	19.1100	-2.699%	520,851	+183.830%
2025-08-27	19.8100	20.0200	19.3300	19.6400	-0.658%	408,851	+176.171%
2025-08-26	19.6800	19.9500	19.5600	19.7700	+0.611%	262,689	+174.355%
2025-08-25	20.0600	20.5400	19.6500	19.6500	-2.385%	216,048	+176.031%
2025-08-22	19.9600	20.4300	19.6400	20.1300	+0.801%	299,827	+169.449%
2025-08-21	19.3200	20.1300	19.2600	19.9700	+2.410%	311,957	+171.607%
2025-08-20	19.3400	19.7600	18.9800	19.5000	+0.827%	325,357	+178.154%
2025-08-19	19.2000	19.3600	18.7600	19.3400	+1.151%	654,926	+180.455%
2025-08-18	18.9900	19.4200	18.6400	19.1200	+0.526%	586,661	+183.682%
2025-08-15	19.2200	19.3700	18.7600	19.0200	-0.834%	852,330	+185.174%
2025-08-14	19.4800	19.7250	19.0500	19.1800	-2.738%	493,920	+182.795%
2025-08-13	20.4100	20.6200	19.4600	19.7200	-2.328%	589,459	+175.051%
2025-08-12	20.5900	20.6000	18.7100	20.1900	+0.099%	972,462	+168.648%
2025-08-11	25.5000	25.7600	19.7100	20.1700	-15.074%	1,623,223	+168.914%
2025-08-08	23.5900	23.8250	22.7700	23.7500	+0.892%	532,331	+128.379%
2025-08-07	24.4600	24.9900	22.5600	23.5400	-3.918%	563,279	+130.416%
2025-08-06	22.6000	24.5700	22.4100	24.5000	+8.216%	459,732	+121.388%
2025-08-05	22.5000	23.0050	21.9500	22.6400	+0.533%	190,794	+139.576%
2025-08-04	23.0600	23.7900	22.2200	22.5200	-2.257%	399,569	+140.853%
2025-08-01	22.7400	23.0900	22.4500	23.0400	+0.743%	260,557	+135.417%
2025-07-31	22.6400	22.9200	22.2600	22.8700	+1.195%	182,236	+137.167%
2025-07-30	22.4800	22.9600	22.3000	22.6000	+0.400%	167,378	+140.000%
2025-07-29	22.6500	22.7690	22.4000	22.5100	+0.178%	144,911	+140.960%
2025-07-28	22.9000	22.9800	22.2325	22.4700	-1.706%	151,547	+141.389%
2025-07-25	23.1300	23.1800	22.5100	22.8600	+0.395%	151,863	+137.270%
2025-07-24	22.3300	23.0900	22.2400	22.7700	+1.471%	163,784	+138.208%
2025-07-23	22.3500	22.4400	21.8100	22.4400	+0.945%	138,154	+141.711%
2025-07-22	22.8100	22.8100	22.1750	22.2300	-2.543%	168,204	+143.995%
2025-07-21	22.9400	23.0550	22.3800	22.8100	-0.567%	167,306	+137.790%
2025-07-18	23.1300	23.3200	22.4500	22.9400	-0.174%	122,401	+136.443%
2025-07-17	22.6700	23.1900	22.5500	22.9800	+1.636%	158,606	+136.031%
2025-07-16	22.8900	23.1300	22.4200	22.6100	-0.833%	187,786	+139.894%
2025-07-15	22.8400	22.9350	22.1960	22.8000	+0.044%	161,992	+137.895%
2025-07-14	22.6200	23.0400	22.4500	22.7900	+0.618%	213,025	+137.999%
2025-07-11	22.6300	22.7700	22.0200	22.6500	+0.177%	183,867	+139.470%
2025-07-10	23.0400	23.3200	22.6000	22.6100	-2.079%	246,741	+139.894%
2025-07-09	22.7100	23.1100	22.3350	23.0900	+2.395%	183,581	+134.907%
2025-07-08	22.8300	22.8300	22.0500	22.5500	-0.354%	236,185	+140.532%
2025-07-07	22.7500	23.1100	22.2600	22.6300	-1.523%	215,036	+139.682%
2025-07-03	22.8300	23.2900	22.3600	22.9800	+1.457%	234,944	+136.031%
2025-07-02	23.2200	23.2200	21.0500	22.6500	-2.539%	707,311	+139.470%
2025-07-01	23.0000	23.6600	22.7800	23.2400	+0.824%	370,090	+133.391%
2025-06-30	23.9300	24.0800	22.9700	23.0500	-3.151%	287,272	+135.315%
2025-06-27	22.9800	23.9800	22.3200	23.8000	+3.478%	1,728,342	+127.899%
2025-06-26	22.9400	23.2200	22.7000	23.0000	+0.789%	166,946	+135.826%
2025-06-25	23.1400	23.1400	22.5300	22.8200	-0.998%	278,567	+137.686%
2025-06-24	23.3800	23.3850	22.7600	23.0500	-0.173%	182,776	+135.315%
2025-06-23	22.4000	23.0900	22.0800	23.0900	+2.714%	176,721	+134.907%
2025-06-20	22.7200	22.8000	22.3200	22.4800	-0.222%	221,633	+141.281%
2025-06-18	22.5100	22.8950	22.4300	22.5300	-0.133%	119,422	+140.746%
2025-06-17	22.6200	22.6200	22.1600	22.5600	-1.096%	152,082	+140.426%
2025-06-16	22.7000	23.1200	22.5950	22.8100	+1.558%	184,123	+137.790%
2025-06-13	21.9100	22.5250	21.8700	22.4600	+0.313%	155,065	+141.496%
2025-06-12	21.3400	22.4100	21.3000	22.3900	+3.514%	231,896	+142.251%
2025-06-11	21.2600	21.7500	20.7300	21.6300	+2.221%	281,182	+150.763%
2025-06-10	22.1700	22.1700	20.9600	21.1600	-3.862%	313,814	+156.333%
2025-06-09	23.2200	23.3992	21.1700	22.0100	-4.512%	275,153	+146.433%
2025-06-06	22.9900	23.0500	22.6500	23.0500	+2.127%	218,561	+135.315%
2025-06-05	22.8700	23.1845	22.4600	22.5700	-1.225%	198,119	+140.319%
2025-06-04	23.3000	23.3100	22.7450	22.8500	-1.551%	165,204	+137.374%
2025-06-03	23.1000	23.4650	22.5400	23.2100	+0.563%	279,071	+133.692%
2025-06-02	23.5800	23.9600	22.8900	23.0800	-3.025%	358,877	+135.009%
2025-05-30	22.9800	24.2000	22.7300	23.8000	+2.322%	562,672	+127.899%
2025-05-29	23.7500	23.7500	23.1200	23.2600	-1.939%	401,676	+133.190%
2025-05-28	22.9600	23.8300	22.5000	23.7200	+2.996%	510,668	+128.668%
2025-05-27	22.6000	23.1000	22.2050	23.0300	+4.587%	515,544	+135.519%
2025-05-23	21.4000	22.1100	21.3700	22.0200	+2.801%	254,289	+146.322%
2025-05-22	21.3300	21.9200	21.3300	21.4200	-0.093%	256,342	+153.221%
2025-05-21	21.2400	21.8000	21.0300	21.4400	+0.234%	226,825	+152.985%
2025-05-20	21.2600	21.4700	20.9500	21.3900	+0.470%	149,948	+153.576%
2025-05-19	20.7300	21.7242	20.6300	21.2900	-1.844%	190,056	+154.767%
2025-05-16	21.1300	21.7200	20.9000	21.6900	+2.263%	374,297	+150.069%
2025-05-15	20.7300	21.5450	20.6070	21.2100	+2.020%	240,349	+155.728%
2025-05-14	20.6400	20.9950	20.5700	20.7900	+0.727%	252,346	+160.895%
2025-05-13	21.9300	21.9300	20.6000	20.6400	-3.189%	462,676	+162.791%
2025-05-12	21.9400	22.2700	19.4000	21.3200	+1.912%	462,009	+154.409%
2025-05-09	20.2600	21.1460	19.9000	20.9200	+3.976%	643,657	+159.273%
2025-05-08	18.7900	20.5100	18.7900	20.1200	+7.824%	443,351	+169.583%
2025-05-07	18.6300	19.0800	18.5200	18.6600	+1.358%	322,958	+190.675%
2025-05-06	18.0000	18.4700	17.6700	18.4100	+0.821%	163,735	+194.622%
2025-05-05	17.9800	18.6400	17.9800	18.2600	-0.164%	153,944	+197.043%
2025-05-02	17.5100	18.3300	17.5100	18.2900	+6.029%	180,537	+196.555%
2025-05-01	16.8800	17.4200	16.8500	17.2500	+2.071%	160,059	+214.435%
2025-04-30	16.8000	17.1100	16.2500	16.9000	-1.343%	333,160	+220.947%
2025-04-29	17.0800	17.2800	16.9950	17.1300	-0.058%	300,984	+216.637%
2025-04-28	17.3000	17.5830	16.9800	17.1400	-1.381%	167,594	+216.453%
2025-04-25	17.0100	17.4100	16.8400	17.3800	+1.459%	131,255	+212.083%
2025-04-24	17.1900	17.3580	17.0200	17.1300	+0.117%	192,472	+216.637%
2025-04-23	17.6200	17.6200	16.8800	17.1100	+0.411%	280,621	+217.008%
2025-04-22	16.7000	17.0700	16.4700	17.0400	+3.461%	120,995	+218.310%
2025-04-21	16.8900	17.1500	16.1050	16.4700	-4.133%	199,950	+229.326%
2025-04-17	17.2300	17.5561	16.6200	17.1800	-0.116%	222,000	+215.716%
2025-04-16	17.0700	17.3600	16.9650	17.2000	-0.635%	111,497	+215.349%
2025-04-15	16.8100	17.4000	16.8100	17.3100	+3.159%	248,656	+213.345%
2025-04-14	16.2500	16.9500	16.1100	16.7800	+2.068%	251,541	+223.242%
2025-04-11	16.7800	17.0500	16.2250	16.4400	-2.143%	214,611	+229.927%
2025-04-10	16.5100	17.2900	16.3300	16.8000	-0.885%	274,494	+222.857%
2025-04-09	15.7900	17.6400	15.7900	16.9500	+5.280%	393,296	+220.000%
2025-04-08	16.6200	16.6400	15.7500	16.1000	-0.062%	313,007	+236.894%
2025-04-07	15.4900	16.5500	14.8400	16.1100	+5.157%	434,586	+236.685%
2025-04-04	15.2100	16.1700	15.0200	15.3200	-3.708%	658,502	+254.047%
2025-04-03	16.2500	16.2500	15.3700	15.9100	-4.387%	310,785	+240.918%
2025-04-02	15.8300	16.7900	15.6210	16.6400	+2.970%	221,004	+225.962%
2025-04-01	15.6900	16.5060	15.5010	16.1600	+1.827%	189,099	+235.644%
2025-03-31	15.5000	16.0350	15.2500	15.8700	+1.018%	344,256	+241.777%
2025-03-28	16.3300	16.3600	15.5000	15.7100	-1.812%	208,917	+245.258%
2025-03-27	15.6200	16.0400	15.5800	16.0000	+2.498%	135,246	+239.000%
2025-03-26	15.7000	15.7000	15.3500	15.6100	-0.573%	123,366	+247.470%
2025-03-25	15.7700	15.9100	15.2100	15.7000	-0.507%	185,896	+245.478%
2025-03-24	15.1800	15.8100	15.1700	15.7800	+5.305%	123,358	+243.726%
2025-03-21	15.6000	15.6500	14.9600	14.9850	-5.577%	242,371	+261.962%
2025-03-20	15.4700	15.9100	15.4190	15.8700	+2.058%	205,127	+241.777%
2025-03-19	14.9800	15.5999	14.9766	15.5500	+3.874%	118,488	+248.810%
2025-03-18	15.0200	15.4500	14.8100	14.9700	-1.448%	114,334	+262.325%
2025-03-17	14.8700	15.2200	14.7878	15.1900	+2.152%	120,441	+257.077%
2025-03-14	14.6600	14.9600	14.4400	14.8700	+2.978%	170,497	+264.761%
2025-03-13	15.1200	15.4600	14.1000	14.4400	-5.125%	209,374	+275.623%
2025-03-12	15.6000	15.7290	15.1900	15.2200	-1.743%	143,693	+256.373%
2025-03-11	15.5700	15.7000	15.3400	15.4900	+0.519%	288,429	+250.161%
2025-03-10	15.5800	15.6400	14.9100	15.4100	-2.468%	277,550	+251.979%
2025-03-07	16.2300	16.5200	15.4850	15.8000	-1.924%	161,571	+243.291%
2025-03-06	17.1000	17.1090	16.0700	16.1100	-7.679%	172,742	+236.685%
2025-03-05	17.6000	18.2450	17.4050	17.4500	-1.524%	172,958	+210.831%
2025-03-04	17.8400	17.9450	17.1900	17.7200	-2.584%	273,322	+206.095%
2025-03-03	18.3700	18.7200	18.1400	18.1900	-0.872%	341,293	+198.186%
2025-02-28	17.7800	18.3700	17.7500	18.3500	+2.001%	478,310	+195.586%
2025-02-27	18.2000	18.5500	17.8800	17.9900	-1.640%	294,217	+201.501%
2025-02-26	17.6500	18.3700	17.6500	18.2900	+3.567%	258,025	+196.555%
2025-02-25	18.8400	19.1700	17.5000	17.6600	-4.798%	373,938	+207.135%
2025-02-24	18.4900	19.7900	16.2800	18.5500	+15.289%	832,741	+192.399%
2025-02-21	17.7700	17.9200	15.8200	16.0900	-8.735%	229,468	+237.104%
2025-02-20	17.8600	18.1400	17.4200	17.6300	-1.947%	137,626	+207.657%
2025-02-19	17.7900	18.0850	17.5600	17.9800	+0.559%	104,725	+201.669%
2025-02-18	18.1900	18.1900	17.4500	17.8800	+1.706%	87,362	+203.356%
2025-02-14	17.6100	17.7300	17.5100	17.5800	+0.457%	52,596	+208.532%
2025-02-13	17.3400	17.7000	17.0300	17.5000	+1.922%	78,899	+209.943%
2025-02-12	17.3100	17.3900	17.1700	17.1700	-1.830%	65,436	+215.900%
2025-02-11	17.2300	17.5900	17.2300	17.4900	+0.287%	70,491	+210.120%
2025-02-10	17.6200	17.6200	17.1400	17.4400	-0.229%	127,021	+211.009%
2025-02-07	17.8600	17.8600	17.4500	17.4800	-1.853%	85,475	+210.297%
2025-02-06	17.4300	17.9450	17.2900	17.8100	+3.366%	143,551	+204.548%
2025-02-05	17.1600	17.3550	16.9200	17.2300	+0.643%	247,799	+214.800%
2025-02-04	16.1200	17.1600	16.1200	17.1200	+6.072%	287,571	+216.822%
2025-02-03	15.9500	16.3299	15.8300	16.1400	-1.103%	110,542	+236.059%
2025-01-31	16.2900	16.4400	16.0100	16.3200	+0.679%	174,879	+232.353%
2025-01-30	16.1100	16.3426	16.0500	16.2100	+1.758%	129,170	+234.608%
2025-01-29	15.8100	16.0300	15.7200	15.9300	+0.315%	92,056	+240.490%
2025-01-28	15.5600	16.0050	15.5000	15.8800	+1.470%	115,657	+241.562%
2025-01-27	15.7300	16.1900	15.6000	15.6500	-2.371%	84,176	+246.581%
2025-01-24	15.9600	16.0600	15.7830	16.0300	-0.125%	61,324	+238.366%
2025-01-23	15.8300	16.1100	15.7350	16.0500	+1.262%	102,249	+237.944%
2025-01-22	16.1200	16.2850	15.8000	15.8500	-2.160%	104,455	+242.208%
2025-01-21	15.9200	16.2300	15.8200	16.2000	+2.015%	62,895	+234.815%
2025-01-17	15.5700	16.0100	15.5700	15.8800	+2.916%	200,708	+241.562%