Dark

LINC
Lincoln Educational Services
stock NASDAQ

Market Open

Sep 9, 2026 10:09:01 AM EDT

24.35USD-1.854%(-0.46)98,653

24.23Bid 24.52Ask 0.29Spread

Pre-market

0.00USD-100.000%(-25.64)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

25.64USD-0.019%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	24.5800	24.7600	24.0700	24.3500	-1.854%	98,653	0.000%
2026-09-08	25.2800	26.2600	24.7900	24.8100	-3.237%	634,310	-1.854%
2026-09-04	25.1000	25.7100	24.9700	25.6400	+0.628%	473,130	-5.031%
2026-09-03	24.7600	25.9600	24.3800	25.4800	+2.908%	1,059,299	-4.435%
2026-09-02	24.6100	25.2700	24.3200	24.7600	+1.893%	712,585	-1.656%
2026-09-01	25.2100	26.2300	24.1500	24.3000	-3.418%	1,476,830	+0.206%
2026-08-31	25.4400	25.9100	24.8600	25.1600	-1.062%	1,257,539	-3.219%
2026-08-28	25.6300	25.9500	24.4600	25.4300	+0.236%	731,748	-4.247%
2026-08-27	25.6400	26.4100	25.3100	25.3700	-0.937%	983,915	-4.020%
2026-08-26	25.2800	26.3450	25.1800	25.6100	+0.747%	1,035,950	-4.920%
2026-08-25	25.0700	25.8300	24.6500	25.4200	+2.376%	923,014	-4.209%
2026-08-24	25.6800	26.1200	24.5250	24.8300	-3.460%	787,083	-1.933%
2026-08-21	26.2000	26.4700	25.2500	25.7200	-1.682%	1,054,970	-5.327%
2026-08-20	26.3000	27.5000	25.6900	26.1600	-0.532%	1,177,264	-6.919%
2026-08-19	28.1200	28.6800	26.2000	26.3000	-5.225%	1,324,755	-7.414%
2026-08-18	28.9900	29.5800	27.6600	27.7500	-3.377%	932,259	-12.252%
2026-08-17	29.7600	29.9500	28.4600	28.7200	-4.075%	1,354,583	-15.216%
2026-08-14	30.0000	30.4300	28.4750	29.9400	-0.565%	1,472,298	-18.671%
2026-08-13	30.0200	30.8950	29.8200	30.1100	+1.040%	1,495,601	-19.130%
2026-08-12	30.5000	31.5300	29.5100	29.8000	-1.909%	1,151,762	-18.289%
2026-08-11	30.7000	31.7150	29.6900	30.3800	-1.267%	1,549,963	-19.849%
2026-08-10	32.5800	35.8000	30.5100	30.7700	-24.933%	4,501,996	-20.864%
2026-08-07	39.5300	42.8700	39.4200	40.9900	+4.221%	1,209,046	-40.595%
2026-08-06	42.3950	42.3950	36.3600	39.3300	-8.577%	1,891,113	-38.088%
2026-08-05	43.6700	44.7800	42.9800	43.0200	-0.301%	352,264	-43.398%
2026-08-04	43.6700	44.3450	42.3301	43.1500	0.000%	532,605	-43.569%
2026-08-03	41.4700	43.4600	41.3250	43.1500	+3.180%	325,974	-43.569%
2026-07-31	42.2900	42.6500	41.2350	41.8200	-0.452%	308,617	-41.774%
2026-07-30	43.2000	44.0700	41.6300	42.0100	-3.292%	405,564	-42.038%
2026-07-29	42.1700	44.1100	42.1700	43.4400	+3.281%	597,923	-43.946%
2026-07-28	41.0000	42.1000	39.9900	42.0600	+3.596%	314,110	-42.107%
2026-07-27	40.5200	41.3765	39.3100	40.6000	+0.222%	301,094	-40.025%
2026-07-24	41.5100	42.4047	40.4000	40.5100	-1.722%	317,420	-39.891%
2026-07-23	39.4600	41.4000	39.0000	41.2200	+3.076%	446,807	-40.927%
2026-07-22	40.6000	40.6650	38.5000	39.9900	-2.344%	1,010,522	-39.110%
2026-07-21	41.4200	41.7700	39.7300	40.9500	-0.316%	621,048	-40.537%
2026-07-20	43.0000	43.7050	40.9400	41.0800	-4.354%	688,817	-40.725%
2026-07-17	42.9400	44.2400	41.7300	42.9500	-2.530%	810,137	-43.306%
2026-07-16	44.5100	46.9800	43.6400	44.0650	-1.022%	1,093,641	-44.741%
2026-07-15	52.2750	52.6000	44.1800	44.5200	-16.801%	1,903,540	-45.305%
2026-07-14	54.0200	55.4550	53.0110	53.5100	-0.668%	319,092	-54.494%
2026-07-13	54.0000	54.9900	53.0000	53.8700	-0.682%	368,033	-54.799%
2026-07-10	54.4800	54.9400	52.5700	54.2400	-0.805%	276,186	-55.107%
2026-07-09	54.4500	56.0900	54.0400	54.6800	+0.997%	409,574	-55.468%
2026-07-08	55.4000	56.3400	53.2500	54.1400	-2.766%	503,315	-55.024%
2026-07-07	54.2000	55.7500	52.9800	55.6800	+2.901%	657,740	-56.268%
2026-07-06	52.3500	54.9900	52.2700	54.1100	+3.401%	618,645	-54.999%
2026-07-02	52.6700	52.9050	51.2950	52.3300	-0.532%	338,666	-53.468%
2026-07-01	49.6100	52.9400	49.6000	52.6100	+5.431%	590,336	-53.716%
2026-06-30	49.3100	51.6000	47.8000	49.9000	+1.197%	503,577	-51.202%
2026-06-29	49.9300	50.1800	48.2400	49.3100	-1.163%	338,298	-50.619%
2026-06-26	48.8200	50.2000	48.5101	49.8900	+1.837%	1,350,900	-51.193%
2026-06-25	47.8500	49.8000	47.8500	48.9900	+2.382%	378,884	-50.296%
2026-06-24	47.1100	47.9250	46.7500	47.8500	+1.571%	324,154	-49.112%
2026-06-23	48.2900	50.5500	47.1000	47.1100	-4.500%	377,009	-48.312%
2026-06-22	48.3700	49.6800	47.8200	49.3300	+1.858%	370,030	-50.639%
2026-06-18	46.9700	48.6900	45.1500	48.4300	+4.151%	664,984	-49.721%
2026-06-17	45.9100	46.9850	45.4400	46.5000	+1.285%	272,945	-47.634%
2026-06-16	44.9900	46.2100	43.4900	45.9100	+2.478%	466,126	-46.961%
2026-06-15	46.6900	46.6900	43.8800	44.8000	-2.925%	620,484	-45.647%
2026-06-12	47.9000	48.3700	45.9400	46.1500	-3.067%	471,134	-47.237%
2026-06-11	48.1700	48.9900	47.1100	47.6100	+0.380%	628,437	-48.855%
2026-06-10	46.3600	48.4200	45.9000	47.4300	+2.264%	576,285	-48.661%
2026-06-09	46.6100	46.8300	44.1000	46.3800	-0.151%	604,543	-47.499%
2026-06-08	48.0000	49.3989	46.3100	46.4500	-3.209%	480,110	-47.578%
2026-06-05	50.6000	50.9800	47.8000	47.9900	-5.158%	593,338	-49.260%
2026-06-04	50.0900	51.6499	50.0900	50.6000	+1.059%	336,760	-51.877%
2026-06-03	49.4300	50.3400	48.9400	50.0700	+2.059%	716,488	-51.368%
2026-06-02	49.4300	49.8900	48.3400	49.0600	-0.668%	373,258	-50.367%
2026-06-01	46.7900	50.0000	46.5000	49.3900	+6.628%	612,878	-50.699%
2026-05-29	47.5000	47.6000	46.1100	46.3200	-2.648%	789,859	-47.431%
2026-05-28	48.0900	48.9200	47.4350	47.5800	-1.081%	326,590	-48.823%
2026-05-27	48.9500	49.4500	47.2600	48.1000	-1.736%	363,555	-49.376%
2026-05-26	48.4400	50.0600	47.7400	48.9500	+1.136%	372,558	-50.255%
2026-05-22	47.1100	48.4900	46.2500	48.4000	+3.330%	585,565	-49.690%
2026-05-21	47.1800	47.3050	45.8500	46.8400	-1.244%	429,978	-48.015%
2026-05-20	47.7600	47.9250	46.2101	47.4300	-0.168%	588,450	-48.661%
2026-05-19	48.8500	50.0000	47.3850	47.5100	-3.923%	453,345	-48.748%
2026-05-18	49.1000	50.0000	48.5400	49.4500	+0.713%	474,941	-50.758%
2026-05-15	50.1000	50.1200	48.4600	49.1000	-3.707%	637,340	-50.407%
2026-05-14	52.0000	52.2950	50.2201	50.9900	-1.980%	544,733	-52.246%
2026-05-13	50.2700	53.5000	49.4269	52.0200	+3.605%	880,632	-53.191%
2026-05-12	49.7900	50.6850	47.0300	50.2100	+1.434%	861,237	-51.504%
2026-05-11	44.7000	51.6450	44.7000	49.5000	+10.615%	988,375	-50.808%
2026-05-08	44.6000	45.4500	43.8050	44.7500	+1.474%	767,329	-45.587%
2026-05-07	44.8400	45.0900	43.0165	44.1000	-2.000%	684,688	-44.785%
2026-05-06	45.0900	45.4800	43.7250	45.0000	-0.200%	597,995	-45.889%
2026-05-05	41.1300	45.2200	41.1300	45.0900	+9.815%	1,405,130	-45.997%
2026-05-04	40.7100	41.3900	40.0000	41.0600	+0.318%	304,369	-40.697%
2026-05-01	41.3300	42.0000	40.4600	40.9300	-0.510%	237,385	-40.508%
2026-04-30	39.9600	41.9100	39.9600	41.1400	+1.958%	295,939	-40.812%
2026-04-29	39.4300	40.6900	39.1350	40.3500	+1.740%	250,626	-39.653%
2026-04-28	39.9600	41.0000	39.1500	39.6600	-0.402%	323,483	-38.603%
2026-04-27	39.1100	39.8600	39.1100	39.8200	+1.815%	173,656	-38.850%
2026-04-24	39.5300	40.3950	38.7500	39.1100	-1.212%	249,921	-37.740%
2026-04-23	40.6500	41.0000	39.1000	39.5900	-2.894%	291,889	-38.495%
2026-04-22	40.3400	40.8000	39.7500	40.7700	+1.519%	188,174	-40.275%
2026-04-21	41.2800	41.6800	39.2732	40.1600	-2.382%	513,036	-39.368%
2026-04-20	41.9400	42.0500	40.8900	41.1400	-1.931%	235,941	-40.812%
2026-04-17	41.3600	42.8200	41.1100	41.9500	+1.525%	699,290	-41.955%
2026-04-16	39.8300	41.4600	39.4600	41.3200	+2.965%	397,764	-41.070%
2026-04-15	39.8550	40.5000	39.4200	40.1300	+0.728%	314,132	-39.322%
2026-04-14	39.8100	40.3000	39.0900	39.8400	-0.125%	406,285	-38.881%
2026-04-13	40.8600	41.2000	39.5250	39.8900	-2.374%	309,113	-38.957%
2026-04-10	40.1100	40.9200	39.1900	40.8600	+1.541%	419,582	-40.406%
2026-04-09	40.4200	41.2000	40.1500	40.2400	-0.445%	394,259	-39.488%
2026-04-08	42.3900	42.6500	40.0400	40.4200	-2.391%	489,606	-39.758%
2026-04-07	42.5900	42.6400	41.1100	41.4100	-2.885%	397,335	-41.198%
2026-04-06	41.6500	42.8450	41.6000	42.6400	+2.156%	264,800	-42.894%
2026-04-02	41.4200	42.2150	41.3400	41.7400	-0.501%	218,786	-41.663%
2026-04-01	40.8000	42.3450	40.4900	41.9500	+3.122%	525,378	-41.955%
2026-03-31	40.6000	41.6650	40.0300	40.6800	+1.219%	548,289	-40.143%
2026-03-30	40.9100	41.6200	39.8100	40.1900	-1.760%	546,757	-39.413%
2026-03-27	40.6600	41.7800	40.1500	40.9100	+0.147%	395,157	-40.479%
2026-03-26	41.3000	42.1300	40.8000	40.8500	-1.826%	264,417	-40.392%
2026-03-25	41.1700	42.4150	41.0600	41.6100	+1.885%	517,709	-41.480%
2026-03-24	39.4800	40.9800	38.4400	40.8400	+3.183%	410,264	-40.377%
2026-03-23	38.1400	39.9900	37.9700	39.5800	+5.772%	481,391	-38.479%
2026-03-20	39.1500	39.1500	37.2000	37.4200	-2.298%	708,469	-34.928%
2026-03-19	38.6600	41.4800	36.6289	38.3000	-0.880%	1,015,667	-36.423%
2026-03-18	39.3200	40.1900	38.5900	38.6400	-2.202%	912,184	-36.982%
2026-03-17	37.2700	39.9400	37.2700	39.5100	+6.010%	889,355	-38.370%
2026-03-16	37.8700	38.2715	37.2000	37.2700	-0.904%	428,881	-34.666%
2026-03-13	37.6500	38.0800	37.0033	37.6100	+0.885%	372,533	-35.257%
2026-03-12	36.3500	38.0500	35.9600	37.2800	+1.139%	398,590	-34.683%
2026-03-11	36.2700	36.8700	34.7300	36.8600	+1.487%	211,167	-33.939%
2026-03-10	35.8900	37.2300	35.6700	36.3200	+0.276%	330,350	-32.957%
2026-03-09	35.2300	36.2900	34.4700	36.2200	+1.060%	603,448	-32.772%
2026-03-06	35.3600	36.6150	34.1100	35.8400	-0.278%	436,330	-32.059%
2026-03-05	35.7600	36.2100	34.4200	35.9400	-0.028%	655,132	-32.248%
2026-03-04	37.0000	37.8450	35.7800	35.9500	-2.890%	701,739	-32.267%
2026-03-03	35.8500	37.0850	35.2000	37.0200	+0.516%	607,283	-34.225%
2026-03-02	35.8700	37.3100	35.3000	36.8300	+1.628%	551,142	-33.885%
2026-02-27	34.6900	36.5100	34.5400	36.2400	+4.983%	1,059,016	-32.809%
2026-02-26	34.6800	35.3500	34.4000	34.5200	-0.447%	794,176	-29.461%
2026-02-25	35.4500	35.7358	34.1000	34.6750	-2.186%	934,962	-29.776%
2026-02-24	32.9300	36.4200	32.9300	35.4500	+7.294%	1,156,969	-31.312%
2026-02-23	31.0000	33.2300	29.8600	33.0400	+10.170%	1,063,742	-26.301%
2026-02-20	31.2500	31.4900	29.4250	29.9900	-3.600%	639,447	-18.806%
2026-02-19	29.5600	31.1650	29.4200	31.1100	+4.256%	455,167	-21.729%
2026-02-18	30.0600	31.4900	29.7300	29.8400	-0.962%	533,840	-18.398%
2026-02-17	28.7400	30.2050	28.3200	30.1300	+4.256%	818,468	-19.184%
2026-02-13	27.4000	30.2100	27.4000	28.9000	+5.861%	1,026,259	-15.744%
2026-02-12	27.2400	27.6900	26.2200	27.3000	+1.299%	523,547	-10.806%
2026-02-11	27.0100	27.6300	26.4800	26.9500	+0.149%	579,740	-9.647%
2026-02-10	26.5800	27.2600	26.5800	26.9100	+1.662%	256,025	-9.513%
2026-02-09	26.2800	26.6600	25.5800	26.4700	+1.301%	132,432	-8.009%
2026-02-06	25.8200	26.7900	25.6700	26.1300	+2.430%	330,963	-6.812%
2026-02-05	26.6000	26.7250	25.3100	25.5100	-3.989%	273,326	-4.547%
2026-02-04	27.1000	27.4500	26.2950	26.5700	-1.300%	228,680	-8.355%
2026-02-03	27.0400	27.2700	26.3300	26.9200	-0.957%	197,811	-9.547%
2026-02-02	26.4900	27.7750	26.4800	27.1800	+1.950%	239,528	-10.412%
2026-01-30	26.3400	27.0450	26.3400	26.6600	+0.188%	185,111	-8.665%
2026-01-29	26.5000	26.7350	25.2700	26.6100	+1.294%	263,997	-8.493%
2026-01-28	26.2700	26.6700	26.0000	26.2700	+0.961%	207,815	-7.309%
2026-01-27	26.5900	26.7000	25.9900	26.0200	-0.801%	188,607	-6.418%
2026-01-26	26.9800	27.1400	26.0100	26.2300	-2.996%	275,608	-7.167%
2026-01-23	27.3900	27.5800	26.6650	27.0400	-1.887%	142,912	-9.948%
2026-01-22	27.4000	28.2200	26.4600	27.5600	+1.212%	437,650	-11.647%
2026-01-21	25.6300	27.3000	25.5200	27.2300	+7.078%	474,739	-10.577%
2026-01-20	25.7800	26.4200	25.3950	25.4300	-2.492%	400,282	-4.247%
2026-01-16	26.6900	26.9500	25.9950	26.0800	-2.359%	300,709	-6.633%
2026-01-15	25.2400	26.7500	25.2200	26.7100	+6.245%	597,404	-8.836%
2026-01-14	25.1600	25.2000	24.3700	25.1400	-0.079%	279,790	-3.142%
2026-01-13	25.0000	25.6000	24.8600	25.1600	+0.801%	274,379	-3.219%
2026-01-12	24.7000	25.4800	24.4400	24.9600	+0.201%	232,610	-2.444%
2026-01-09	24.7000	25.3600	24.3800	24.9100	+0.850%	254,047	-2.248%
2026-01-08	24.8900	25.2000	24.6500	24.7000	-1.042%	185,644	-1.417%
2026-01-07	24.9700	25.6499	24.7100	24.9600	+0.362%	162,428	-2.444%
2026-01-06	24.4000	24.9000	24.2250	24.8700	+1.303%	184,058	-2.091%
2026-01-05	23.1100	25.0750	22.6700	24.5500	+5.320%	433,941	-0.815%
2026-01-02	24.1700	24.6891	23.1900	23.3100	-3.478%	230,326	+4.462%
2025-12-31	24.6100	24.7300	24.0600	24.1500	-1.869%	295,789	+0.828%
2025-12-30	24.7800	25.0500	24.4850	24.6100	-0.966%	122,216	-1.056%
2025-12-29	24.7400	24.8900	24.4900	24.8500	+0.081%	132,505	-2.012%
2025-12-26	24.7200	25.0099	24.5300	24.8300	+0.202%	106,043	-1.933%
2025-12-24	24.5700	25.0700	24.4550	24.7800	+1.682%	102,570	-1.735%
2025-12-23	24.2100	24.5000	24.1950	24.3700	+0.412%	235,813	-0.082%
2025-12-22	23.7700	24.7400	23.7700	24.2700	+1.804%	201,052	+0.330%
2025-12-19	23.7600	24.0450	23.6100	23.8400	-0.459%	263,462	+2.139%
2025-12-18	23.5300	24.1300	23.0000	23.9500	+2.658%	256,591	+1.670%
2025-12-17	23.2100	23.7550	23.0400	23.3300	+0.517%	195,748	+4.372%
2025-12-16	22.7800	23.4600	22.5200	23.2100	+1.620%	217,873	+4.912%
2025-12-15	22.2200	23.2000	22.2200	22.8400	+3.724%	226,516	+6.611%
2025-12-12	22.2900	22.5800	21.9380	22.0200	-0.587%	180,431	+10.581%
2025-12-11	22.4700	22.6000	22.0900	22.1500	-0.939%	240,341	+9.932%
2025-12-10	21.8700	22.7300	21.7250	22.3600	+2.381%	162,543	+8.900%
2025-12-09	21.7800	22.0800	21.3500	21.8400	+0.322%	211,931	+11.493%
2025-12-08	22.2000	22.3900	21.5175	21.7700	-2.289%	308,757	+11.851%
2025-12-05	22.6900	22.6900	21.8300	22.2800	-1.807%	186,704	+9.291%
2025-12-04	22.2000	22.7100	21.9800	22.6900	+2.763%	172,840	+7.316%
2025-12-03	21.7500	22.2900	21.6000	22.0800	+1.704%	181,169	+10.281%
2025-12-02	21.2200	21.8300	21.0300	21.7100	+2.891%	189,562	+12.160%
2025-12-01	20.8200	21.4300	20.6000	21.1000	+2.527%	128,914	+15.403%
2025-11-28	20.7463	20.7463	20.2521	20.5800	+0.341%	80,562	+18.319%
2025-11-26	20.4400	20.8900	20.3900	20.5100	+0.049%	147,318	+18.723%
2025-11-25	19.9800	20.7500	19.2400	20.5000	+2.963%	230,014	+18.780%
2025-11-24	20.3900	20.5200	19.7600	19.9100	-2.402%	304,061	+22.300%
2025-11-21	19.7900	20.5800	19.3900	20.4000	+2.926%	324,692	+19.363%
2025-11-20	21.7100	22.0400	19.8000	19.8200	-7.900%	343,018	+22.856%
2025-11-19	20.7700	21.6600	20.6500	21.5200	+3.611%	266,555	+13.151%
2025-11-18	20.0600	20.8950	19.8800	20.7700	+3.077%	199,816	+17.236%
2025-11-17	20.8000	21.1750	20.1500	20.1500	-3.404%	373,883	+20.844%
2025-11-14	20.6800	21.1675	20.3601	20.8600	+0.240%	206,337	+16.731%
2025-11-13	21.1600	21.3500	20.6000	20.8100	-1.654%	190,192	+17.011%
2025-11-12	20.6800	21.2200	20.6400	21.1600	+1.780%	328,731	+15.076%
2025-11-11	20.1600	21.3050	20.1600	20.7900	+3.536%	440,347	+17.124%
2025-11-10	19.4700	21.3450	18.8850	20.0800	+12.809%	557,747	+21.265%
2025-11-07	17.8000	18.0900	17.6000	17.8000	-0.056%	409,730	+36.798%
2025-11-06	17.6500	18.1950	17.2900	17.8100	+0.056%	332,736	+36.721%
2025-11-05	18.6200	18.8800	17.5300	17.8000	-4.043%	635,463	+36.798%
2025-11-04	18.4200	18.6000	17.9300	18.5500	+0.054%	311,277	+31.267%
2025-11-03	19.3900	19.3900	18.1200	18.5400	-4.531%	433,657	+31.338%
2025-10-31	20.9000	20.9300	19.1550	19.4200	-7.303%	417,809	+25.386%
2025-10-30	20.9400	21.5100	20.8300	20.9500	-0.238%	212,931	+16.229%
2025-10-29	22.3300	22.4050	20.7300	21.0000	-6.667%	277,560	+15.952%
2025-10-28	22.6300	23.0400	22.2750	22.5000	-1.142%	326,916	+8.222%
2025-10-27	23.1800	23.1900	22.6600	22.7600	-1.685%	162,748	+6.986%
2025-10-24	23.3500	23.4650	23.0900	23.1500	-0.216%	138,197	+5.184%
2025-10-23	22.9300	23.5450	22.8253	23.2000	+0.913%	172,252	+4.957%
2025-10-22	23.2400	23.4200	22.7250	22.9900	-0.476%	123,486	+5.916%
2025-10-21	22.2800	23.1600	22.1200	23.1000	+3.680%	143,002	+5.411%
2025-10-20	21.6800	22.3000	21.5500	22.2800	+2.957%	191,877	+9.291%
2025-10-17	21.3600	21.9000	21.3600	21.6400	+0.558%	195,394	+12.523%
2025-10-16	21.9600	22.1900	21.4900	21.5200	-2.093%	127,572	+13.151%
2025-10-15	21.9900	22.4700	21.8000	21.9800	+0.779%	257,061	+10.783%
2025-10-14	20.9500	21.8911	20.9500	21.8100	+3.121%	215,165	+11.646%
2025-10-13	21.5300	21.6400	20.8100	21.1500	-0.658%	251,882	+15.130%
2025-10-10	21.4900	21.7600	21.1500	21.2900	-1.023%	196,000	+14.373%
2025-10-09	21.7600	21.8200	21.4900	21.5100	-1.781%	159,561	+13.203%
2025-10-08	21.8200	22.0637	21.6750	21.9000	+0.968%	201,954	+11.187%
2025-10-07	22.6400	22.6400	21.4300	21.6900	-4.659%	326,720	+12.264%
2025-10-06	22.7800	23.1550	22.5400	22.7500	+0.220%	223,654	+7.033%
2025-10-03	23.0200	23.0850	22.7000	22.7000	-0.960%	211,974	+7.269%
2025-10-02	22.9500	23.0250	22.3619	22.9200	-0.693%	183,933	+6.239%
2025-10-01	23.4600	23.4600	22.6000	23.0800	-1.787%	264,293	+5.503%
2025-09-30	23.1000	23.5400	22.9800	23.5000	+1.119%	435,044	+3.617%
2025-09-29	23.0000	23.6650	22.9900	23.2400	+1.396%	243,730	+4.776%
2025-09-26	22.5300	23.2750	22.4000	22.9200	+2.048%	266,407	+6.239%
2025-09-25	22.1600	22.6700	22.0600	22.4600	+1.126%	313,386	+8.415%
2025-09-24	21.6300	22.3000	21.6300	22.2100	+2.492%	326,923	+9.635%
2025-09-23	21.7000	21.8348	21.4400	21.6700	-0.687%	295,952	+12.367%
2025-09-22	20.9500	21.9150	20.8400	21.8200	+4.004%	216,406	+11.595%
2025-09-19	21.6700	21.9600	20.9000	20.9800	-2.237%	865,390	+16.063%
2025-09-18	21.3600	21.8000	21.2700	21.4600	+1.083%	462,895	+13.467%
2025-09-17	21.1300	21.8000	21.0450	21.2300	+1.288%	373,143	+14.696%
2025-09-16	20.7700	21.1800	20.3500	20.9600	+1.305%	319,526	+16.174%
2025-09-15	19.6700	20.8500	19.6200	20.6900	+5.239%	894,112	+17.690%
2025-09-12	19.9700	20.0350	19.6600	19.6600	-1.256%	205,327	+23.856%
2025-09-11	19.0100	19.9550	18.9200	19.9100	+4.789%	342,396	+22.300%
2025-09-10	19.3800	19.5620	18.8900	19.0000	-2.112%	301,433	+28.158%
2025-09-09	19.5700	19.6600	19.2800	19.4100	-0.868%	267,285	+25.451%
2025-09-08	19.4700	19.8900	19.4200	19.5800	+1.032%	294,723	+24.362%
2025-09-05	19.6200	19.7065	18.8000	19.3800	-0.462%	239,659	+25.645%
2025-09-04	19.6200	19.9138	19.3400	19.4700	-0.613%	305,072	+25.064%
2025-09-03	18.8400	19.7900	18.8400	19.5900	+2.943%	337,665	+24.298%
2025-09-02	18.6500	19.1100	18.6500	19.0300	+1.170%	271,232	+27.956%
2025-08-29	19.1100	19.1600	18.6900	18.8100	-1.570%	371,421	+29.452%
2025-08-28	19.6900	19.9862	18.9500	19.1100	-2.699%	520,851	+27.420%
2025-08-27	19.8100	20.0200	19.3300	19.6400	-0.658%	408,851	+23.982%
2025-08-26	19.6800	19.9500	19.5600	19.7700	+0.611%	262,689	+23.166%
2025-08-25	20.0600	20.5400	19.6500	19.6500	-2.385%	216,048	+23.919%
2025-08-22	19.9600	20.4300	19.6400	20.1300	+0.801%	299,827	+20.964%
2025-08-21	19.3200	20.1300	19.2600	19.9700	+2.410%	311,957	+21.933%
2025-08-20	19.3400	19.7600	18.9800	19.5000	+0.827%	325,357	+24.872%
2025-08-19	19.2000	19.3600	18.7600	19.3400	+1.151%	654,926	+25.905%
2025-08-18	18.9900	19.4200	18.6400	19.1200	+0.526%	586,661	+27.354%
2025-08-15	19.2200	19.3700	18.7600	19.0200	-0.834%	852,330	+28.023%
2025-08-14	19.4800	19.7250	19.0500	19.1800	-2.738%	493,920	+26.955%
2025-08-13	20.4100	20.6200	19.4600	19.7200	-2.328%	589,459	+23.479%
2025-08-12	20.5900	20.6000	18.7100	20.1900	+0.099%	972,462	+20.604%
2025-08-11	25.5000	25.7600	19.7100	20.1700	-15.074%	1,623,223	+20.724%
2025-08-08	23.5900	23.8250	22.7700	23.7500	+0.892%	532,331	+2.526%
2025-08-07	24.4600	24.9900	22.5600	23.5400	-3.918%	563,279	+3.441%
2025-08-06	22.6000	24.5700	22.4100	24.5000	+8.216%	459,732	-0.612%
2025-08-05	22.5000	23.0050	21.9500	22.6400	+0.533%	190,794	+7.553%
2025-08-04	23.0600	23.7900	22.2200	22.5200	-2.257%	399,569	+8.126%
2025-08-01	22.7400	23.0900	22.4500	23.0400	+0.743%	260,557	+5.686%
2025-07-31	22.6400	22.9200	22.2600	22.8700	+1.195%	182,236	+6.471%
2025-07-30	22.4800	22.9600	22.3000	22.6000	+0.400%	167,378	+7.743%
2025-07-29	22.6500	22.7690	22.4000	22.5100	+0.178%	144,911	+8.174%
2025-07-28	22.9000	22.9800	22.2325	22.4700	-1.706%	151,547	+8.367%
2025-07-25	23.1300	23.1800	22.5100	22.8600	+0.395%	151,863	+6.518%
2025-07-24	22.3300	23.0900	22.2400	22.7700	+1.471%	163,784	+6.939%
2025-07-23	22.3500	22.4400	21.8100	22.4400	+0.945%	138,154	+8.512%
2025-07-22	22.8100	22.8100	22.1750	22.2300	-2.543%	168,204	+9.537%
2025-07-21	22.9400	23.0550	22.3800	22.8100	-0.567%	167,306	+6.751%
2025-07-18	23.1300	23.3200	22.4500	22.9400	-0.174%	122,401	+6.146%
2025-07-17	22.6700	23.1900	22.5500	22.9800	+1.636%	158,606	+5.962%
2025-07-16	22.8900	23.1300	22.4200	22.6100	-0.833%	187,786	+7.696%
2025-07-15	22.8400	22.9350	22.1960	22.8000	+0.044%	161,992	+6.798%
2025-07-14	22.6200	23.0400	22.4500	22.7900	+0.618%	213,025	+6.845%
2025-07-11	22.6300	22.7700	22.0200	22.6500	+0.177%	183,867	+7.506%
2025-07-10	23.0400	23.3200	22.6000	22.6100	-2.079%	246,741	+7.696%
2025-07-09	22.7100	23.1100	22.3350	23.0900	+2.395%	183,581	+5.457%
2025-07-08	22.8300	22.8300	22.0500	22.5500	-0.354%	236,185	+7.982%
2025-07-07	22.7500	23.1100	22.2600	22.6300	-1.523%	215,036	+7.601%
2025-07-03	22.8300	23.2900	22.3600	22.9800	+1.457%	234,944	+5.962%
2025-07-02	23.2200	23.2200	21.0500	22.6500	-2.539%	707,311	+7.506%
2025-07-01	23.0000	23.6600	22.7800	23.2400	+0.824%	370,090	+4.776%
2025-06-30	23.9300	24.0800	22.9700	23.0500	-3.151%	287,272	+5.640%
2025-06-27	22.9800	23.9800	22.3200	23.8000	+3.478%	1,728,342	+2.311%
2025-06-26	22.9400	23.2200	22.7000	23.0000	+0.789%	166,946	+5.870%
2025-06-25	23.1400	23.1400	22.5300	22.8200	-0.998%	278,567	+6.705%
2025-06-24	23.3800	23.3850	22.7600	23.0500	-0.173%	182,776	+5.640%
2025-06-23	22.4000	23.0900	22.0800	23.0900	+2.714%	176,721	+5.457%
2025-06-20	22.7200	22.8000	22.3200	22.4800	-0.222%	221,633	+8.319%
2025-06-18	22.5100	22.8950	22.4300	22.5300	-0.133%	119,422	+8.078%
2025-06-17	22.6200	22.6200	22.1600	22.5600	-1.096%	152,082	+7.934%
2025-06-16	22.7000	23.1200	22.5950	22.8100	+1.558%	184,123	+6.751%
2025-06-13	21.9100	22.5250	21.8700	22.4600	+0.313%	155,065	+8.415%
2025-06-12	21.3400	22.4100	21.3000	22.3900	+3.514%	231,896	+8.754%
2025-06-11	21.2600	21.7500	20.7300	21.6300	+2.221%	281,182	+12.575%
2025-06-10	22.1700	22.1700	20.9600	21.1600	-3.862%	313,814	+15.076%
2025-06-09	23.2200	23.3992	21.1700	22.0100	-4.512%	275,153	+10.632%
2025-06-06	22.9900	23.0500	22.6500	23.0500	+2.127%	218,561	+5.640%
2025-06-05	22.8700	23.1845	22.4600	22.5700	-1.225%	198,119	+7.887%
2025-06-04	23.3000	23.3100	22.7450	22.8500	-1.551%	165,204	+6.565%
2025-06-03	23.1000	23.4650	22.5400	23.2100	+0.563%	279,071	+4.912%
2025-06-02	23.5800	23.9600	22.8900	23.0800	-3.025%	358,877	+5.503%
2025-05-30	22.9800	24.2000	22.7300	23.8000	+2.322%	562,672	+2.311%
2025-05-29	23.7500	23.7500	23.1200	23.2600	-1.939%	401,676	+4.686%
2025-05-28	22.9600	23.8300	22.5000	23.7200	+2.996%	510,668	+2.656%
2025-05-27	22.6000	23.1000	22.2050	23.0300	+4.587%	515,544	+5.732%
2025-05-23	21.4000	22.1100	21.3700	22.0200	+2.801%	254,289	+10.581%
2025-05-22	21.3300	21.9200	21.3300	21.4200	-0.093%	256,342	+13.679%
2025-05-21	21.2400	21.8000	21.0300	21.4400	+0.234%	226,825	+13.573%
2025-05-20	21.2600	21.4700	20.9500	21.3900	+0.470%	149,948	+13.838%
2025-05-19	20.7300	21.7242	20.6300	21.2900	-1.844%	190,056	+14.373%
2025-05-16	21.1300	21.7200	20.9000	21.6900	+2.263%	374,297	+12.264%
2025-05-15	20.7300	21.5450	20.6070	21.2100	+2.020%	240,349	+14.804%
2025-05-14	20.6400	20.9950	20.5700	20.7900	+0.727%	252,346	+17.124%
2025-05-13	21.9300	21.9300	20.6000	20.6400	-3.189%	462,676	+17.975%
2025-05-12	21.9400	22.2700	19.4000	21.3200	+1.912%	462,009	+14.212%
2025-05-09	20.2600	21.1460	19.9000	20.9200	+3.976%	643,657	+16.396%
2025-05-08	18.7900	20.5100	18.7900	20.1200	+7.824%	443,351	+21.024%
2025-05-07	18.6300	19.0800	18.5200	18.6600	+1.358%	322,958	+30.493%
2025-05-06	18.0000	18.4700	17.6700	18.4100	+0.821%	163,735	+32.265%
2025-05-05	17.9800	18.6400	17.9800	18.2600	-0.164%	153,944	+33.352%
2025-05-02	17.5100	18.3300	17.5100	18.2900	+6.029%	180,537	+33.133%
2025-05-01	16.8800	17.4200	16.8500	17.2500	+2.071%	160,059	+41.159%
2025-04-30	16.8000	17.1100	16.2500	16.9000	-1.343%	333,160	+44.083%
2025-04-29	17.0800	17.2800	16.9950	17.1300	-0.058%	300,984	+42.148%
2025-04-28	17.3000	17.5830	16.9800	17.1400	-1.381%	167,594	+42.065%
2025-04-25	17.0100	17.4100	16.8400	17.3800	+1.459%	131,255	+40.104%
2025-04-24	17.1900	17.3580	17.0200	17.1300	+0.117%	192,472	+42.148%
2025-04-23	17.6200	17.6200	16.8800	17.1100	+0.411%	280,621	+42.314%
2025-04-22	16.7000	17.0700	16.4700	17.0400	+3.461%	120,995	+42.899%
2025-04-21	16.8900	17.1500	16.1050	16.4700	-4.133%	199,950	+47.845%
2025-04-17	17.2300	17.5561	16.6200	17.1800	-0.116%	222,000	+41.735%
2025-04-16	17.0700	17.3600	16.9650	17.2000	-0.635%	111,497	+41.570%
2025-04-15	16.8100	17.4000	16.8100	17.3100	+3.159%	248,656	+40.670%
2025-04-14	16.2500	16.9500	16.1100	16.7800	+2.068%	251,541	+45.113%
2025-04-11	16.7800	17.0500	16.2250	16.4400	-2.143%	214,611	+48.114%
2025-04-10	16.5100	17.2900	16.3300	16.8000	-0.885%	274,494	+44.940%
2025-04-09	15.7900	17.6400	15.7900	16.9500	+5.280%	393,296	+43.658%
2025-04-08	16.6200	16.6400	15.7500	16.1000	-0.062%	313,007	+51.242%
2025-04-07	15.4900	16.5500	14.8400	16.1100	+5.157%	434,586	+51.148%
2025-04-04	15.2100	16.1700	15.0200	15.3200	-3.708%	658,502	+58.943%
2025-04-03	16.2500	16.2500	15.3700	15.9100	-4.387%	310,785	+53.048%
2025-04-02	15.8300	16.7900	15.6210	16.6400	+2.970%	221,004	+46.334%
2025-04-01	15.6900	16.5060	15.5010	16.1600	+1.827%	189,099	+50.681%
2025-03-31	15.5000	16.0350	15.2500	15.8700	+1.018%	344,256	+53.434%
2025-03-28	16.3300	16.3600	15.5000	15.7100	-1.812%	208,917	+54.997%
2025-03-27	15.6200	16.0400	15.5800	16.0000	+2.498%	135,246	+52.188%
2025-03-26	15.7000	15.7000	15.3500	15.6100	-0.573%	123,366	+55.990%
2025-03-25	15.7700	15.9100	15.2100	15.7000	-0.507%	185,896	+55.096%
2025-03-24	15.1800	15.8100	15.1700	15.7800	+5.305%	123,358	+54.309%
2025-03-21	15.6000	15.6500	14.9600	14.9850	-5.577%	242,371	+62.496%
2025-03-20	15.4700	15.9100	15.4190	15.8700	+2.058%	205,127	+53.434%