LINC
Lincoln Educational Services
stockNASDAQ
At CloseOct 23, 2026 3:59:56 PM EDT
21.67USD-1.321%(-0.29)556,797
LINC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.88 | 22.23 | 21.40 | 21.68 | -1.275% | 556,797 | 0.000% |
| 2026-10-22 | 21.20 | 22.05 | 20.80 | 21.96 | +3.341% | 918,443 | -1.275% |
| 2026-10-21 | 21.50 | 21.73 | 20.95 | 21.25 | -1.848% | 825,643 | +2.024% |
| 2026-10-20 | 22.45 | 22.94 | 21.59 | 21.65 | -3.219% | 905,238 | +0.139% |
| 2026-10-19 | 22.34 | 22.51 | 22.12 | 22.37 | +0.675% | 406,663 | -3.084% |
| 2026-10-16 | 22.56 | 22.70 | 22.11 | 22.22 | -1.507% | 466,323 | -2.430% |
| 2026-10-15 | 22.74 | 23.16 | 22.33 | 22.56 | +0.089% | 358,914 | -3.901% |
| 2026-10-14 | 23.10 | 23.15 | 22.20 | 22.54 | -3.881% | 397,499 | -3.815% |
| 2026-10-13 | 23.69 | 23.98 | 23.24 | 23.45 | -0.762% | 396,028 | -7.548% |
| 2026-10-12 | 23.67 | 24.33 | 23.15 | 23.63 | +0.596% | 848,286 | -8.252% |
| 2026-10-09 | 23.33 | 23.68 | 22.97 | 23.49 | +1.076% | 507,167 | -7.705% |
| 2026-10-08 | 22.61 | 23.38 | 22.38 | 23.24 | +2.199% | 444,305 | -6.713% |
| 2026-10-07 | 22.50 | 23.19 | 22.30 | 22.74 | 0.000% | 427,289 | -4.661% |
| 2026-10-06 | 22.11 | 22.79 | 21.89 | 22.74 | +2.432% | 414,525 | -4.661% |
| 2026-10-05 | 22.19 | 22.59 | 21.48 | 22.20 | +1.324% | 778,468 | -2.342% |
| 2026-10-02 | 22.33 | 22.91 | 21.80 | 21.91 | -1.173% | 850,320 | -1.050% |
| 2026-10-01 | 22.20 | 22.57 | 21.77 | 22.17 | +1.372% | 525,646 | -2.210% |
| 2026-09-30 | 21.73 | 22.16 | 21.52 | 21.87 | +1.532% | 964,522 | -0.869% |
| 2026-09-29 | 21.51 | 22.13 | 21.08 | 21.54 | -0.829% | 832,767 | +0.650% |
| 2026-09-28 | 22.49 | 22.88 | 21.25 | 21.72 | -3.295% | 826,345 | -0.184% |
| 2026-09-25 | 23.90 | 24.09 | 21.92 | 22.46 | -5.946% | 1,326,047 | -3.473% |
| 2026-09-24 | 24.00 | 24.51 | 23.74 | 23.88 | -0.872% | 618,975 | -9.213% |
| 2026-09-23 | 24.22 | 24.34 | 23.61 | 24.09 | -0.537% | 567,013 | -10.004% |
| 2026-09-22 | 25.49 | 25.55 | 24.06 | 24.22 | -3.813% | 625,829 | -10.487% |
| 2026-09-21 | 25.23 | 25.36 | 23.78 | 25.18 | -0.749% | 938,031 | -13.900% |
| 2026-09-18 | 25.17 | 25.64 | 24.90 | 25.37 | -0.118% | 702,734 | -14.545% |
| 2026-09-17 | 25.38 | 26.09 | 25.32 | 25.40 | +0.914% | 559,809 | -14.646% |
| 2026-09-16 | 25.63 | 26.07 | 24.73 | 25.17 | -0.983% | 638,067 | -13.866% |
| 2026-09-15 | 24.85 | 25.54 | 24.40 | 25.42 | +1.802% | 567,396 | -14.713% |
| 2026-09-14 | 25.02 | 25.92 | 24.48 | 24.97 | -0.200% | 661,421 | -13.176% |
| 2026-09-11 | 24.73 | 25.62 | 24.60 | 25.02 | +2.625% | 958,985 | -13.349% |
| 2026-09-10 | 24.20 | 24.89 | 24.12 | 24.38 | +0.785% | 701,109 | -11.075% |
| 2026-09-09 | 24.69 | 24.77 | 24.03 | 24.19 | -2.499% | 878,359 | -10.376% |
| 2026-09-08 | 25.28 | 26.26 | 24.79 | 24.81 | -3.237% | 634,310 | -12.616% |
| 2026-09-04 | 25.10 | 25.71 | 24.97 | 25.64 | +0.628% | 473,130 | -15.445% |
| 2026-09-03 | 24.76 | 25.96 | 24.38 | 25.48 | +2.908% | 1,059,299 | -14.914% |
| 2026-09-02 | 24.61 | 25.27 | 24.32 | 24.76 | +1.893% | 712,585 | -12.439% |
| 2026-09-01 | 25.21 | 26.23 | 24.15 | 24.30 | -3.418% | 1,476,830 | -10.782% |
| 2026-08-31 | 25.44 | 25.91 | 24.86 | 25.16 | -1.062% | 1,257,539 | -13.831% |
| 2026-08-28 | 25.63 | 25.95 | 24.46 | 25.43 | +0.236% | 731,748 | -14.746% |
| 2026-08-27 | 25.64 | 26.41 | 25.31 | 25.37 | -0.937% | 983,915 | -14.545% |
| 2026-08-26 | 25.28 | 26.34 | 25.18 | 25.61 | +0.747% | 1,035,950 | -15.346% |
| 2026-08-25 | 25.07 | 25.83 | 24.65 | 25.42 | +2.376% | 923,014 | -14.713% |
| 2026-08-24 | 25.68 | 26.12 | 24.52 | 24.83 | -3.460% | 787,083 | -12.686% |
| 2026-08-21 | 26.20 | 26.47 | 25.25 | 25.72 | -1.682% | 1,054,970 | -15.708% |
| 2026-08-20 | 26.30 | 27.50 | 25.69 | 26.16 | -0.532% | 1,177,264 | -17.125% |
| 2026-08-19 | 28.12 | 28.68 | 26.20 | 26.30 | -5.225% | 1,324,755 | -17.567% |
| 2026-08-18 | 28.99 | 29.58 | 27.66 | 27.75 | -3.377% | 932,259 | -21.874% |
| 2026-08-17 | 29.76 | 29.95 | 28.46 | 28.72 | -4.075% | 1,354,583 | -24.513% |
| 2026-08-14 | 30.00 | 30.43 | 28.48 | 29.94 | -0.565% | 1,472,298 | -27.589% |
| 2026-08-13 | 30.02 | 30.89 | 29.82 | 30.11 | +1.040% | 1,495,601 | -27.997% |
| 2026-08-12 | 30.50 | 31.53 | 29.51 | 29.80 | -1.909% | 1,151,762 | -27.248% |
| 2026-08-11 | 30.70 | 31.71 | 29.69 | 30.38 | -1.267% | 1,549,963 | -28.637% |
| 2026-08-10 | 32.58 | 35.80 | 30.51 | 30.77 | -24.933% | 4,501,996 | -29.542% |
| 2026-08-07 | 39.53 | 42.87 | 39.42 | 40.99 | +4.221% | 1,209,046 | -47.109% |
| 2026-08-06 | 42.40 | 42.40 | 36.36 | 39.33 | -8.577% | 1,891,113 | -44.877% |
| 2026-08-05 | 43.67 | 44.78 | 42.98 | 43.02 | -0.301% | 352,264 | -49.605% |
| 2026-08-04 | 43.67 | 44.34 | 42.33 | 43.15 | 0.000% | 532,605 | -49.757% |
| 2026-08-03 | 41.47 | 43.46 | 41.33 | 43.15 | +3.180% | 325,974 | -49.757% |
| 2026-07-31 | 42.29 | 42.65 | 41.23 | 41.82 | -0.452% | 308,617 | -48.159% |
| 2026-07-30 | 43.20 | 44.07 | 41.63 | 42.01 | -3.292% | 405,564 | -48.393% |
| 2026-07-29 | 42.17 | 44.11 | 42.17 | 43.44 | +3.281% | 597,923 | -50.092% |
| 2026-07-28 | 41.00 | 42.10 | 39.99 | 42.06 | +3.596% | 314,110 | -48.455% |
| 2026-07-27 | 40.52 | 41.38 | 39.31 | 40.60 | +0.222% | 301,094 | -46.601% |
| 2026-07-24 | 41.51 | 42.40 | 40.40 | 40.51 | -1.722% | 317,420 | -46.482% |
| 2026-07-23 | 39.46 | 41.40 | 39.00 | 41.22 | +3.076% | 446,807 | -47.404% |
| 2026-07-22 | 40.60 | 40.66 | 38.50 | 39.99 | -2.344% | 1,010,522 | -45.786% |
| 2026-07-21 | 41.42 | 41.77 | 39.73 | 40.95 | -0.316% | 621,048 | -47.057% |
| 2026-07-20 | 43.00 | 43.70 | 40.94 | 41.08 | -4.354% | 688,817 | -47.225% |
| 2026-07-17 | 42.94 | 44.24 | 41.73 | 42.95 | -2.530% | 810,137 | -49.523% |
| 2026-07-16 | 44.51 | 46.98 | 43.64 | 44.06 | -1.022% | 1,093,641 | -50.800% |
| 2026-07-15 | 52.27 | 52.60 | 44.18 | 44.52 | -16.801% | 1,903,540 | -51.303% |
| 2026-07-14 | 54.02 | 55.45 | 53.01 | 53.51 | -0.668% | 319,092 | -59.484% |
| 2026-07-13 | 54.00 | 54.99 | 53.00 | 53.87 | -0.682% | 368,033 | -59.755% |
| 2026-07-10 | 54.48 | 54.94 | 52.57 | 54.24 | -0.805% | 276,186 | -60.029% |
| 2026-07-09 | 54.45 | 56.09 | 54.04 | 54.68 | +0.997% | 409,574 | -60.351% |
| 2026-07-08 | 55.40 | 56.34 | 53.25 | 54.14 | -2.766% | 503,315 | -59.956% |
| 2026-07-07 | 54.20 | 55.75 | 52.98 | 55.68 | +2.901% | 657,740 | -61.063% |
| 2026-07-06 | 52.35 | 54.99 | 52.27 | 54.11 | +3.401% | 618,645 | -59.933% |
| 2026-07-02 | 52.67 | 52.91 | 51.30 | 52.33 | -0.532% | 338,666 | -58.571% |
| 2026-07-01 | 49.61 | 52.94 | 49.60 | 52.61 | +5.431% | 590,336 | -58.791% |
| 2026-06-30 | 49.31 | 51.60 | 47.80 | 49.90 | +1.197% | 503,577 | -56.553% |
| 2026-06-29 | 49.93 | 50.18 | 48.24 | 49.31 | -1.163% | 338,298 | -56.033% |
| 2026-06-26 | 48.82 | 50.20 | 48.51 | 49.89 | +1.837% | 1,350,900 | -56.544% |
| 2026-06-25 | 47.85 | 49.80 | 47.85 | 48.99 | +2.382% | 378,884 | -55.746% |
| 2026-06-24 | 47.11 | 47.92 | 46.75 | 47.85 | +1.571% | 324,154 | -54.692% |
| 2026-06-23 | 48.29 | 50.55 | 47.10 | 47.11 | -4.500% | 377,009 | -53.980% |
| 2026-06-22 | 48.37 | 49.68 | 47.82 | 49.33 | +1.858% | 370,030 | -56.051% |
| 2026-06-18 | 46.97 | 48.69 | 45.15 | 48.43 | +4.151% | 664,984 | -55.234% |
| 2026-06-17 | 45.91 | 46.98 | 45.44 | 46.50 | +1.285% | 272,945 | -53.376% |
| 2026-06-16 | 44.99 | 46.21 | 43.49 | 45.91 | +2.478% | 466,126 | -52.777% |
| 2026-06-15 | 46.69 | 46.69 | 43.88 | 44.80 | -2.925% | 620,484 | -51.607% |
| 2026-06-12 | 47.90 | 48.37 | 45.94 | 46.15 | -3.067% | 471,134 | -53.023% |
| 2026-06-11 | 48.17 | 48.99 | 47.11 | 47.61 | +0.380% | 628,437 | -54.463% |
| 2026-06-10 | 46.36 | 48.42 | 45.90 | 47.43 | +2.264% | 576,285 | -54.291% |
| 2026-06-09 | 46.61 | 46.83 | 44.10 | 46.38 | -0.151% | 604,543 | -53.256% |
| 2026-06-08 | 48.00 | 49.40 | 46.31 | 46.45 | -3.209% | 480,110 | -53.326% |
| 2026-06-05 | 50.60 | 50.98 | 47.80 | 47.99 | -5.158% | 593,338 | -54.824% |
| 2026-06-04 | 50.09 | 51.65 | 50.09 | 50.60 | +1.059% | 336,760 | -57.154% |
| 2026-06-03 | 49.43 | 50.34 | 48.94 | 50.07 | +2.059% | 716,488 | -56.701% |
| 2026-06-02 | 49.43 | 49.89 | 48.34 | 49.06 | -0.668% | 373,258 | -55.809% |
| 2026-06-01 | 46.79 | 50.00 | 46.50 | 49.39 | +6.628% | 612,878 | -56.104% |
| 2026-05-29 | 47.50 | 47.60 | 46.11 | 46.32 | -2.648% | 789,859 | -53.195% |
| 2026-05-28 | 48.09 | 48.92 | 47.44 | 47.58 | -1.081% | 326,590 | -54.435% |
| 2026-05-27 | 48.95 | 49.45 | 47.26 | 48.10 | -1.736% | 363,555 | -54.927% |
| 2026-05-26 | 48.44 | 50.06 | 47.74 | 48.95 | +1.136% | 372,558 | -55.710% |
| 2026-05-22 | 47.11 | 48.49 | 46.25 | 48.40 | +3.330% | 585,565 | -55.207% |
| 2026-05-21 | 47.18 | 47.30 | 45.85 | 46.84 | -1.244% | 429,978 | -53.715% |
| 2026-05-20 | 47.76 | 47.92 | 46.21 | 47.43 | -0.168% | 588,450 | -54.291% |
| 2026-05-19 | 48.85 | 50.00 | 47.38 | 47.51 | -3.923% | 453,345 | -54.368% |
| 2026-05-18 | 49.10 | 50.00 | 48.54 | 49.45 | +0.713% | 474,941 | -56.158% |
| 2026-05-15 | 50.10 | 50.12 | 48.46 | 49.10 | -3.707% | 637,340 | -55.845% |
| 2026-05-14 | 52.00 | 52.30 | 50.22 | 50.99 | -1.980% | 544,733 | -57.482% |
| 2026-05-13 | 50.27 | 53.50 | 49.43 | 52.02 | +3.605% | 880,632 | -58.324% |
| 2026-05-12 | 49.79 | 50.69 | 47.03 | 50.21 | +1.434% | 861,237 | -56.821% |
| 2026-05-11 | 44.70 | 51.65 | 44.70 | 49.50 | +10.615% | 988,375 | -56.202% |
| 2026-05-08 | 44.60 | 45.45 | 43.80 | 44.75 | +1.474% | 767,329 | -51.553% |
| 2026-05-07 | 44.84 | 45.09 | 43.02 | 44.10 | -2.000% | 684,688 | -50.839% |
| 2026-05-06 | 45.09 | 45.48 | 43.73 | 45.00 | -0.200% | 597,995 | -51.822% |
| 2026-05-05 | 41.13 | 45.22 | 41.13 | 45.09 | +9.815% | 1,405,130 | -51.918% |
| 2026-05-04 | 40.71 | 41.39 | 40.00 | 41.06 | +0.318% | 304,369 | -47.199% |
| 2026-05-01 | 41.33 | 42.00 | 40.46 | 40.93 | -0.510% | 237,385 | -47.032% |
| 2026-04-30 | 39.96 | 41.91 | 39.96 | 41.14 | +1.958% | 295,939 | -47.302% |
| 2026-04-29 | 39.43 | 40.69 | 39.13 | 40.35 | +1.740% | 250,626 | -46.270% |
| 2026-04-28 | 39.96 | 41.00 | 39.15 | 39.66 | -0.402% | 323,483 | -45.335% |
| 2026-04-27 | 39.11 | 39.86 | 39.11 | 39.82 | +1.815% | 173,656 | -45.555% |
| 2026-04-24 | 39.53 | 40.40 | 38.75 | 39.11 | -1.212% | 249,921 | -44.567% |
| 2026-04-23 | 40.65 | 41.00 | 39.10 | 39.59 | -2.894% | 291,889 | -45.239% |
| 2026-04-22 | 40.34 | 40.80 | 39.75 | 40.77 | +1.519% | 188,174 | -46.824% |
| 2026-04-21 | 41.28 | 41.68 | 39.27 | 40.16 | -2.382% | 513,036 | -46.016% |
| 2026-04-20 | 41.94 | 42.05 | 40.89 | 41.14 | -1.931% | 235,941 | -47.302% |
| 2026-04-17 | 41.36 | 42.82 | 41.11 | 41.95 | +1.525% | 699,290 | -48.319% |
| 2026-04-16 | 39.83 | 41.46 | 39.46 | 41.32 | +2.965% | 397,764 | -47.531% |
| 2026-04-15 | 39.85 | 40.50 | 39.42 | 40.13 | +0.728% | 314,132 | -45.976% |
| 2026-04-14 | 39.81 | 40.30 | 39.09 | 39.84 | -0.125% | 406,285 | -45.582% |
| 2026-04-13 | 40.86 | 41.20 | 39.52 | 39.89 | -2.374% | 309,113 | -45.651% |
| 2026-04-10 | 40.11 | 40.92 | 39.19 | 40.86 | +1.541% | 419,582 | -46.941% |
| 2026-04-09 | 40.42 | 41.20 | 40.15 | 40.24 | -0.445% | 394,259 | -46.123% |
| 2026-04-08 | 42.39 | 42.65 | 40.04 | 40.42 | -2.391% | 489,606 | -46.363% |
| 2026-04-07 | 42.59 | 42.64 | 41.11 | 41.41 | -2.885% | 397,335 | -47.645% |
| 2026-04-06 | 41.65 | 42.84 | 41.60 | 42.64 | +2.156% | 264,800 | -49.156% |
| 2026-04-02 | 41.42 | 42.22 | 41.34 | 41.74 | -0.501% | 218,786 | -48.059% |
| 2026-04-01 | 40.80 | 42.34 | 40.49 | 41.95 | +3.122% | 525,378 | -48.319% |
| 2026-03-31 | 40.60 | 41.66 | 40.03 | 40.68 | +1.219% | 548,289 | -46.706% |
| 2026-03-30 | 40.91 | 41.62 | 39.81 | 40.19 | -1.760% | 546,757 | -46.056% |
| 2026-03-27 | 40.66 | 41.78 | 40.15 | 40.91 | +0.147% | 395,157 | -47.006% |
| 2026-03-26 | 41.30 | 42.13 | 40.80 | 40.85 | -1.826% | 264,417 | -46.928% |
| 2026-03-25 | 41.17 | 42.41 | 41.06 | 41.61 | +1.885% | 517,709 | -47.897% |
| 2026-03-24 | 39.48 | 40.98 | 38.44 | 40.84 | +3.183% | 410,264 | -46.915% |
| 2026-03-23 | 38.14 | 39.99 | 37.97 | 39.58 | +5.772% | 481,391 | -45.225% |
| 2026-03-20 | 39.15 | 39.15 | 37.20 | 37.42 | -2.298% | 708,469 | -42.063% |
| 2026-03-19 | 38.66 | 41.48 | 36.63 | 38.30 | -0.880% | 1,015,667 | -43.394% |
| 2026-03-18 | 39.32 | 40.19 | 38.59 | 38.64 | -2.202% | 912,184 | -43.892% |
| 2026-03-17 | 37.27 | 39.94 | 37.27 | 39.51 | +6.010% | 889,355 | -45.128% |
| 2026-03-16 | 37.87 | 38.27 | 37.20 | 37.27 | -0.904% | 428,881 | -41.830% |
| 2026-03-13 | 37.65 | 38.08 | 37.00 | 37.61 | +0.885% | 372,533 | -42.356% |
| 2026-03-12 | 36.35 | 38.05 | 35.96 | 37.28 | +1.139% | 398,590 | -41.845% |
| 2026-03-11 | 36.27 | 36.87 | 34.73 | 36.86 | +1.487% | 211,167 | -41.183% |
| 2026-03-10 | 35.89 | 37.23 | 35.67 | 36.32 | +0.276% | 330,350 | -40.308% |
| 2026-03-09 | 35.23 | 36.29 | 34.47 | 36.22 | +1.060% | 603,448 | -40.144% |
| 2026-03-06 | 35.36 | 36.62 | 34.11 | 35.84 | -0.278% | 436,330 | -39.509% |
| 2026-03-05 | 35.76 | 36.21 | 34.42 | 35.94 | -0.028% | 655,132 | -39.677% |
| 2026-03-04 | 37.00 | 37.84 | 35.78 | 35.95 | -2.890% | 701,739 | -39.694% |
| 2026-03-03 | 35.85 | 37.09 | 35.20 | 37.02 | +0.516% | 607,283 | -41.437% |
| 2026-03-02 | 35.87 | 37.31 | 35.30 | 36.83 | +1.628% | 551,142 | -41.135% |
| 2026-02-27 | 34.69 | 36.51 | 34.54 | 36.24 | +4.983% | 1,059,016 | -40.177% |
| 2026-02-26 | 34.68 | 35.35 | 34.40 | 34.52 | -0.447% | 794,176 | -37.196% |
| 2026-02-25 | 35.45 | 35.74 | 34.10 | 34.67 | -2.186% | 934,962 | -37.477% |
| 2026-02-24 | 32.93 | 36.42 | 32.93 | 35.45 | +7.294% | 1,156,969 | -38.843% |
| 2026-02-23 | 31.00 | 33.23 | 29.86 | 33.04 | +10.170% | 1,063,742 | -34.383% |
| 2026-02-20 | 31.25 | 31.49 | 29.43 | 29.99 | -3.600% | 639,447 | -27.709% |
| 2026-02-19 | 29.56 | 31.16 | 29.42 | 31.11 | +4.256% | 455,167 | -30.312% |
| 2026-02-18 | 30.06 | 31.49 | 29.73 | 29.84 | -0.962% | 533,840 | -27.346% |
| 2026-02-17 | 28.74 | 30.20 | 28.32 | 30.13 | +4.256% | 818,468 | -28.045% |
| 2026-02-13 | 27.40 | 30.21 | 27.40 | 28.90 | +5.861% | 1,026,259 | -24.983% |
| 2026-02-12 | 27.24 | 27.69 | 26.22 | 27.30 | +1.299% | 523,547 | -20.586% |
| 2026-02-11 | 27.01 | 27.63 | 26.48 | 26.95 | +0.149% | 579,740 | -19.555% |
| 2026-02-10 | 26.58 | 27.26 | 26.58 | 26.91 | +1.662% | 256,025 | -19.435% |
| 2026-02-09 | 26.28 | 26.66 | 25.58 | 26.47 | +1.301% | 132,432 | -18.096% |
| 2026-02-06 | 25.82 | 26.79 | 25.67 | 26.13 | +2.430% | 330,963 | -17.030% |
| 2026-02-05 | 26.60 | 26.73 | 25.31 | 25.51 | -3.989% | 273,326 | -15.014% |
| 2026-02-04 | 27.10 | 27.45 | 26.30 | 26.57 | -1.300% | 228,680 | -18.404% |
| 2026-02-03 | 27.04 | 27.27 | 26.33 | 26.92 | -0.957% | 197,811 | -19.465% |
| 2026-02-02 | 26.49 | 27.77 | 26.48 | 27.18 | +1.950% | 239,528 | -20.235% |
| 2026-01-30 | 26.34 | 27.05 | 26.34 | 26.66 | +0.188% | 185,111 | -18.680% |
| 2026-01-29 | 26.50 | 26.73 | 25.27 | 26.61 | +1.294% | 263,997 | -18.527% |
| 2026-01-28 | 26.27 | 26.67 | 26.00 | 26.27 | +0.961% | 207,815 | -17.472% |
| 2026-01-27 | 26.59 | 26.70 | 25.99 | 26.02 | -0.801% | 188,607 | -16.679% |
| 2026-01-26 | 26.98 | 27.14 | 26.01 | 26.23 | -2.996% | 275,608 | -17.347% |
| 2026-01-23 | 27.39 | 27.58 | 26.66 | 27.04 | -1.887% | 142,912 | -19.822% |
| 2026-01-22 | 27.40 | 28.22 | 26.46 | 27.56 | +1.212% | 437,650 | -21.335% |
| 2026-01-21 | 25.63 | 27.30 | 25.52 | 27.23 | +7.078% | 474,739 | -20.382% |
| 2026-01-20 | 25.78 | 26.42 | 25.39 | 25.43 | -2.492% | 400,282 | -14.746% |
| 2026-01-16 | 26.69 | 26.95 | 26.00 | 26.08 | -2.359% | 300,709 | -16.871% |
| 2026-01-15 | 25.24 | 26.75 | 25.22 | 26.71 | +6.245% | 597,404 | -18.832% |
| 2026-01-14 | 25.16 | 25.20 | 24.37 | 25.14 | -0.079% | 279,790 | -13.763% |
| 2026-01-13 | 25.00 | 25.60 | 24.86 | 25.16 | +0.801% | 274,379 | -13.831% |
| 2026-01-12 | 24.70 | 25.48 | 24.44 | 24.96 | +0.201% | 232,610 | -13.141% |
| 2026-01-09 | 24.70 | 25.36 | 24.38 | 24.91 | +0.850% | 254,047 | -12.967% |
| 2026-01-08 | 24.89 | 25.20 | 24.65 | 24.70 | -1.042% | 185,644 | -12.227% |
| 2026-01-07 | 24.97 | 25.65 | 24.71 | 24.96 | +0.362% | 162,428 | -13.141% |
| 2026-01-06 | 24.40 | 24.90 | 24.23 | 24.87 | +1.303% | 184,058 | -12.827% |
| 2026-01-05 | 23.11 | 25.07 | 22.67 | 24.55 | +5.320% | 433,941 | -11.690% |
| 2026-01-02 | 24.17 | 24.69 | 23.19 | 23.31 | -3.478% | 230,326 | -6.993% |
| 2025-12-31 | 24.61 | 24.73 | 24.06 | 24.15 | -1.869% | 295,789 | -10.228% |
| 2025-12-30 | 24.78 | 25.05 | 24.48 | 24.61 | -0.966% | 122,216 | -11.906% |
| 2025-12-29 | 24.74 | 24.89 | 24.49 | 24.85 | +0.081% | 132,505 | -12.757% |
| 2025-12-26 | 24.72 | 25.01 | 24.53 | 24.83 | +0.202% | 106,043 | -12.686% |
| 2025-12-24 | 24.57 | 25.07 | 24.45 | 24.78 | +1.682% | 102,570 | -12.510% |
| 2025-12-23 | 24.21 | 24.50 | 24.20 | 24.37 | +0.412% | 235,813 | -11.038% |
| 2025-12-22 | 23.77 | 24.74 | 23.77 | 24.27 | +1.804% | 201,052 | -10.672% |
| 2025-12-19 | 23.76 | 24.05 | 23.61 | 23.84 | -0.459% | 263,462 | -9.060% |
| 2025-12-18 | 23.53 | 24.13 | 23.00 | 23.95 | +2.658% | 256,591 | -9.478% |
| 2025-12-17 | 23.21 | 23.75 | 23.04 | 23.33 | +0.517% | 195,748 | -7.072% |
| 2025-12-16 | 22.78 | 23.46 | 22.52 | 23.21 | +1.620% | 217,873 | -6.592% |
| 2025-12-15 | 22.22 | 23.20 | 22.22 | 22.84 | +3.724% | 226,516 | -5.079% |
| 2025-12-12 | 22.29 | 22.58 | 21.94 | 22.02 | -0.587% | 180,431 | -1.544% |
| 2025-12-11 | 22.47 | 22.60 | 22.09 | 22.15 | -0.939% | 240,341 | -2.122% |
| 2025-12-10 | 21.87 | 22.73 | 21.73 | 22.36 | +2.381% | 162,543 | -3.041% |
| 2025-12-09 | 21.78 | 22.08 | 21.35 | 21.84 | +0.322% | 211,931 | -0.733% |
| 2025-12-08 | 22.20 | 22.39 | 21.52 | 21.77 | -2.289% | 308,757 | -0.413% |
| 2025-12-05 | 22.69 | 22.69 | 21.83 | 22.28 | -1.807% | 186,704 | -2.693% |
| 2025-12-04 | 22.20 | 22.71 | 21.98 | 22.69 | +2.763% | 172,840 | -4.451% |
| 2025-12-03 | 21.75 | 22.29 | 21.60 | 22.08 | +1.704% | 181,169 | -1.812% |
| 2025-12-02 | 21.22 | 21.83 | 21.03 | 21.71 | +2.891% | 189,562 | -0.138% |
| 2025-12-01 | 20.82 | 21.43 | 20.60 | 21.10 | +2.527% | 128,914 | +2.749% |
| 2025-11-28 | 20.75 | 20.75 | 20.25 | 20.58 | +0.341% | 80,562 | +5.345% |
| 2025-11-26 | 20.44 | 20.89 | 20.39 | 20.51 | +0.049% | 147,318 | +5.705% |
| 2025-11-25 | 19.98 | 20.75 | 19.24 | 20.50 | +2.963% | 230,014 | +5.756% |
| 2025-11-24 | 20.39 | 20.52 | 19.76 | 19.91 | -2.402% | 304,061 | +8.890% |
| 2025-11-21 | 19.79 | 20.58 | 19.39 | 20.40 | +2.926% | 324,692 | +6.275% |
| 2025-11-20 | 21.71 | 22.04 | 19.80 | 19.82 | -7.900% | 343,018 | +9.384% |
| 2025-11-19 | 20.77 | 21.66 | 20.65 | 21.52 | +3.611% | 266,555 | +0.743% |
| 2025-11-18 | 20.06 | 20.89 | 19.88 | 20.77 | +3.077% | 199,816 | +4.381% |
| 2025-11-17 | 20.80 | 21.18 | 20.15 | 20.15 | -3.404% | 373,883 | +7.593% |
| 2025-11-14 | 20.68 | 21.17 | 20.36 | 20.86 | +0.240% | 206,337 | +3.931% |
| 2025-11-13 | 21.16 | 21.35 | 20.60 | 20.81 | -1.654% | 190,192 | +4.181% |
| 2025-11-12 | 20.68 | 21.22 | 20.64 | 21.16 | +1.780% | 328,731 | +2.457% |
| 2025-11-11 | 20.16 | 21.30 | 20.16 | 20.79 | +3.536% | 440,347 | +4.281% |
| 2025-11-10 | 19.47 | 21.34 | 18.89 | 20.08 | +12.809% | 557,747 | +7.968% |
| 2025-11-07 | 17.80 | 18.09 | 17.60 | 17.80 | -0.056% | 409,730 | +21.798% |
| 2025-11-06 | 17.65 | 18.20 | 17.29 | 17.81 | +0.056% | 332,736 | +21.729% |
| 2025-11-05 | 18.62 | 18.88 | 17.53 | 17.80 | -4.043% | 635,463 | +21.798% |
| 2025-11-04 | 18.42 | 18.60 | 17.93 | 18.55 | +0.054% | 311,277 | +16.873% |
| 2025-11-03 | 19.39 | 19.39 | 18.12 | 18.54 | -4.531% | 433,657 | +16.936% |
| 2025-10-31 | 20.90 | 20.93 | 19.16 | 19.42 | -7.303% | 417,809 | +11.637% |
| 2025-10-30 | 20.94 | 21.51 | 20.83 | 20.95 | -0.238% | 212,931 | +3.484% |
| 2025-10-29 | 22.33 | 22.41 | 20.73 | 21.00 | -6.667% | 277,560 | +3.238% |
| 2025-10-28 | 22.63 | 23.04 | 22.27 | 22.50 | -1.142% | 326,916 | -3.644% |
| 2025-10-27 | 23.18 | 23.19 | 22.66 | 22.76 | -1.685% | 162,748 | -4.745% |
| 2025-10-24 | 23.35 | 23.46 | 23.09 | 23.15 | -0.216% | 138,197 | -6.350% |
| 2025-10-23 | 22.93 | 23.55 | 22.83 | 23.20 | +0.913% | 172,252 | -6.552% |
| 2025-10-22 | 23.24 | 23.42 | 22.73 | 22.99 | -0.476% | 123,486 | -5.698% |
| 2025-10-21 | 22.28 | 23.16 | 22.12 | 23.10 | +3.680% | 143,002 | -6.147% |
| 2025-10-20 | 21.68 | 22.30 | 21.55 | 22.28 | +2.957% | 191,877 | -2.693% |
| 2025-10-17 | 21.36 | 21.90 | 21.36 | 21.64 | +0.558% | 195,394 | +0.185% |
| 2025-10-16 | 21.96 | 22.19 | 21.49 | 21.52 | -2.093% | 127,572 | +0.743% |
| 2025-10-15 | 21.99 | 22.47 | 21.80 | 21.98 | +0.779% | 257,061 | -1.365% |
| 2025-10-14 | 20.95 | 21.89 | 20.95 | 21.81 | +3.121% | 215,165 | -0.596% |
| 2025-10-13 | 21.53 | 21.64 | 20.81 | 21.15 | -0.658% | 251,882 | +2.506% |
| 2025-10-10 | 21.49 | 21.76 | 21.15 | 21.29 | -1.023% | 196,000 | +1.832% |
| 2025-10-09 | 21.76 | 21.82 | 21.49 | 21.51 | -1.781% | 159,561 | +0.790% |
| 2025-10-08 | 21.82 | 22.06 | 21.68 | 21.90 | +0.968% | 201,954 | -1.005% |
| 2025-10-07 | 22.64 | 22.64 | 21.43 | 21.69 | -4.659% | 326,720 | -0.046% |
| 2025-10-06 | 22.78 | 23.16 | 22.54 | 22.75 | +0.220% | 223,654 | -4.703% |
| 2025-10-03 | 23.02 | 23.09 | 22.70 | 22.70 | -0.960% | 211,974 | -4.493% |
| 2025-10-02 | 22.95 | 23.02 | 22.36 | 22.92 | -0.693% | 183,933 | -5.410% |
| 2025-10-01 | 23.46 | 23.46 | 22.60 | 23.08 | -1.787% | 264,293 | -6.066% |
| 2025-09-30 | 23.10 | 23.54 | 22.98 | 23.50 | +1.119% | 435,044 | -7.745% |
| 2025-09-29 | 23.00 | 23.66 | 22.99 | 23.24 | +1.396% | 243,730 | -6.713% |
| 2025-09-26 | 22.53 | 23.27 | 22.40 | 22.92 | +2.048% | 266,407 | -5.410% |
| 2025-09-25 | 22.16 | 22.67 | 22.06 | 22.46 | +1.126% | 313,386 | -3.473% |
| 2025-09-24 | 21.63 | 22.30 | 21.63 | 22.21 | +2.492% | 326,923 | -2.386% |
| 2025-09-23 | 21.70 | 21.83 | 21.44 | 21.67 | -0.687% | 295,952 | +0.046% |
| 2025-09-22 | 20.95 | 21.91 | 20.84 | 21.82 | +4.004% | 216,406 | -0.642% |
| 2025-09-19 | 21.67 | 21.96 | 20.90 | 20.98 | -2.237% | 865,390 | +3.337% |
| 2025-09-18 | 21.36 | 21.80 | 21.27 | 21.46 | +1.083% | 462,895 | +1.025% |
| 2025-09-17 | 21.13 | 21.80 | 21.05 | 21.23 | +1.288% | 373,143 | +2.120% |
| 2025-09-16 | 20.77 | 21.18 | 20.35 | 20.96 | +1.305% | 319,526 | +3.435% |
| 2025-09-15 | 19.67 | 20.85 | 19.62 | 20.69 | +5.239% | 894,112 | +4.785% |
| 2025-09-12 | 19.97 | 20.04 | 19.66 | 19.66 | -1.256% | 205,327 | +10.275% |
| 2025-09-11 | 19.01 | 19.95 | 18.92 | 19.91 | +4.789% | 342,396 | +8.890% |
| 2025-09-10 | 19.38 | 19.56 | 18.89 | 19.00 | -2.112% | 301,433 | +14.105% |
| 2025-09-09 | 19.57 | 19.66 | 19.28 | 19.41 | -0.868% | 267,285 | +11.695% |
| 2025-09-08 | 19.47 | 19.89 | 19.42 | 19.58 | +1.032% | 294,723 | +10.725% |
| 2025-09-05 | 19.62 | 19.71 | 18.80 | 19.38 | -0.462% | 239,659 | +11.868% |
| 2025-09-04 | 19.62 | 19.91 | 19.34 | 19.47 | -0.613% | 305,072 | +11.351% |
| 2025-09-03 | 18.84 | 19.79 | 18.84 | 19.59 | +2.943% | 337,665 | +10.669% |
| 2025-09-02 | 18.65 | 19.11 | 18.65 | 19.03 | +1.170% | 271,232 | +13.925% |
| 2025-08-29 | 19.11 | 19.16 | 18.69 | 18.81 | -1.570% | 371,421 | +15.258% |
| 2025-08-28 | 19.69 | 19.99 | 18.95 | 19.11 | -2.699% | 520,851 | +13.448% |
| 2025-08-27 | 19.81 | 20.02 | 19.33 | 19.64 | -0.658% | 408,851 | +10.387% |
| 2025-08-26 | 19.68 | 19.95 | 19.56 | 19.77 | +0.611% | 262,689 | +9.661% |
| 2025-08-25 | 20.06 | 20.54 | 19.65 | 19.65 | -2.385% | 216,048 | +10.331% |
| 2025-08-22 | 19.96 | 20.43 | 19.64 | 20.13 | +0.801% | 299,827 | +7.700% |
| 2025-08-21 | 19.32 | 20.13 | 19.26 | 19.97 | +2.410% | 311,957 | +8.563% |
| 2025-08-20 | 19.34 | 19.76 | 18.98 | 19.50 | +0.827% | 325,357 | +11.179% |
| 2025-08-19 | 19.20 | 19.36 | 18.76 | 19.34 | +1.151% | 654,926 | +12.099% |
| 2025-08-18 | 18.99 | 19.42 | 18.64 | 19.12 | +0.526% | 586,661 | +13.389% |
| 2025-08-15 | 19.22 | 19.37 | 18.76 | 19.02 | -0.834% | 852,330 | +13.985% |
| 2025-08-14 | 19.48 | 19.73 | 19.05 | 19.18 | -2.738% | 493,920 | +13.034% |
| 2025-08-13 | 20.41 | 20.62 | 19.46 | 19.72 | -2.328% | 589,459 | +9.939% |
| 2025-08-12 | 20.59 | 20.60 | 18.71 | 20.19 | +0.099% | 972,462 | +7.380% |
| 2025-08-11 | 25.50 | 25.76 | 19.71 | 20.17 | -15.074% | 1,623,223 | +7.486% |
| 2025-08-08 | 23.59 | 23.82 | 22.77 | 23.75 | +0.892% | 532,331 | -8.716% |
| 2025-08-07 | 24.46 | 24.99 | 22.56 | 23.54 | -3.918% | 563,279 | -7.901% |
| 2025-08-06 | 22.60 | 24.57 | 22.41 | 24.50 | +8.216% | 459,732 | -11.510% |
| 2025-08-05 | 22.50 | 23.00 | 21.95 | 22.64 | +0.533% | 190,794 | -4.240% |
| 2025-08-04 | 23.06 | 23.79 | 22.22 | 22.52 | -2.257% | 399,569 | -3.730% |
| 2025-08-01 | 22.74 | 23.09 | 22.45 | 23.04 | +0.743% | 260,557 | -5.903% |
| 2025-07-31 | 22.64 | 22.92 | 22.26 | 22.87 | +1.195% | 182,236 | -5.203% |
| 2025-07-30 | 22.48 | 22.96 | 22.30 | 22.60 | +0.400% | 167,378 | -4.071% |
| 2025-07-29 | 22.65 | 22.77 | 22.40 | 22.51 | +0.178% | 144,911 | -3.687% |
| 2025-07-28 | 22.90 | 22.98 | 22.23 | 22.47 | -1.706% | 151,547 | -3.516% |
| 2025-07-25 | 23.13 | 23.18 | 22.51 | 22.86 | +0.395% | 151,863 | -5.162% |
| 2025-07-24 | 22.33 | 23.09 | 22.24 | 22.77 | +1.471% | 163,784 | -4.787% |
| 2025-07-23 | 22.35 | 22.44 | 21.81 | 22.44 | +0.945% | 138,154 | -3.387% |
| 2025-07-22 | 22.81 | 22.81 | 22.18 | 22.23 | -2.543% | 168,204 | -2.474% |
| 2025-07-21 | 22.94 | 23.05 | 22.38 | 22.81 | -0.567% | 167,306 | -4.954% |
| 2025-07-18 | 23.13 | 23.32 | 22.45 | 22.94 | -0.174% | 122,401 | -5.493% |
| 2025-07-17 | 22.67 | 23.19 | 22.55 | 22.98 | +1.636% | 158,606 | -5.657% |
| 2025-07-16 | 22.89 | 23.13 | 22.42 | 22.61 | -0.833% | 187,786 | -4.113% |
| 2025-07-15 | 22.84 | 22.93 | 22.20 | 22.80 | +0.044% | 161,992 | -4.912% |
| 2025-07-14 | 22.62 | 23.04 | 22.45 | 22.79 | +0.618% | 213,025 | -4.871% |
| 2025-07-11 | 22.63 | 22.77 | 22.02 | 22.65 | +0.177% | 183,867 | -4.283% |
| 2025-07-10 | 23.04 | 23.32 | 22.60 | 22.61 | -2.079% | 246,741 | -4.113% |
| 2025-07-09 | 22.71 | 23.11 | 22.34 | 23.09 | +2.395% | 183,581 | -6.107% |
| 2025-07-08 | 22.83 | 22.83 | 22.05 | 22.55 | -0.354% | 236,185 | -3.858% |
| 2025-07-07 | 22.75 | 23.11 | 22.26 | 22.63 | -1.523% | 215,036 | -4.198% |
| 2025-07-03 | 22.83 | 23.29 | 22.36 | 22.98 | +1.457% | 234,944 | -5.657% |
| 2025-07-02 | 23.22 | 23.22 | 21.05 | 22.65 | -2.539% | 707,311 | -4.283% |
| 2025-07-01 | 23.00 | 23.66 | 22.78 | 23.24 | +0.824% | 370,090 | -6.713% |
| 2025-06-30 | 23.93 | 24.08 | 22.97 | 23.05 | -3.151% | 287,272 | -5.944% |
| 2025-06-27 | 22.98 | 23.98 | 22.32 | 23.80 | +3.478% | 1,728,342 | -8.908% |
| 2025-06-26 | 22.94 | 23.22 | 22.70 | 23.00 | +0.789% | 166,946 | -5.739% |
| 2025-06-25 | 23.14 | 23.14 | 22.53 | 22.82 | -0.998% | 278,567 | -4.996% |
| 2025-06-24 | 23.38 | 23.39 | 22.76 | 23.05 | -0.173% | 182,776 | -5.944% |
| 2025-06-23 | 22.40 | 23.09 | 22.08 | 23.09 | +2.714% | 176,721 | -6.107% |
| 2025-06-20 | 22.72 | 22.80 | 22.32 | 22.48 | -0.222% | 221,633 | -3.559% |
| 2025-06-18 | 22.51 | 22.89 | 22.43 | 22.53 | -0.133% | 119,422 | -3.773% |
| 2025-06-17 | 22.62 | 22.62 | 22.16 | 22.56 | -1.096% | 152,082 | -3.901% |
| 2025-06-16 | 22.70 | 23.12 | 22.59 | 22.81 | +1.558% | 184,123 | -4.954% |
| 2025-06-13 | 21.91 | 22.52 | 21.87 | 22.46 | +0.313% | 155,065 | -3.473% |
| 2025-06-12 | 21.34 | 22.41 | 21.30 | 22.39 | +3.514% | 231,896 | -3.171% |
| 2025-06-11 | 21.26 | 21.75 | 20.73 | 21.63 | +2.221% | 281,182 | +0.231% |
| 2025-06-10 | 22.17 | 22.17 | 20.96 | 21.16 | -3.862% | 313,814 | +2.457% |
| 2025-06-09 | 23.22 | 23.40 | 21.17 | 22.01 | -4.512% | 275,153 | -1.499% |
| 2025-06-06 | 22.99 | 23.05 | 22.65 | 23.05 | +2.127% | 218,561 | -5.944% |
| 2025-06-05 | 22.87 | 23.18 | 22.46 | 22.57 | -1.225% | 198,119 | -3.943% |
| 2025-06-04 | 23.30 | 23.31 | 22.75 | 22.85 | -1.551% | 165,204 | -5.120% |
| 2025-06-03 | 23.10 | 23.46 | 22.54 | 23.21 | +0.563% | 279,071 | -6.592% |
| 2025-06-02 | 23.58 | 23.96 | 22.89 | 23.08 | -3.025% | 358,877 | -6.066% |
| 2025-05-30 | 22.98 | 24.20 | 22.73 | 23.80 | +2.322% | 562,672 | -8.908% |
| 2025-05-29 | 23.75 | 23.75 | 23.12 | 23.26 | -1.939% | 401,676 | -6.793% |
| 2025-05-28 | 22.96 | 23.83 | 22.50 | 23.72 | +2.996% | 510,668 | -8.600% |
| 2025-05-27 | 22.60 | 23.10 | 22.20 | 23.03 | +4.587% | 515,544 | -5.862% |
| 2025-05-23 | 21.40 | 22.11 | 21.37 | 22.02 | +2.801% | 254,289 | -1.544% |
| 2025-05-22 | 21.33 | 21.92 | 21.33 | 21.42 | -0.093% | 256,342 | +1.214% |
| 2025-05-21 | 21.24 | 21.80 | 21.03 | 21.44 | +0.234% | 226,825 | +1.119% |
| 2025-05-20 | 21.26 | 21.47 | 20.95 | 21.39 | +0.470% | 149,948 | +1.356% |
| 2025-05-19 | 20.73 | 21.72 | 20.63 | 21.29 | -1.844% | 190,056 | +1.832% |
| 2025-05-16 | 21.13 | 21.72 | 20.90 | 21.69 | +2.263% | 374,297 | -0.046% |
| 2025-05-15 | 20.73 | 21.55 | 20.61 | 21.21 | +2.020% | 240,349 | +2.216% |
| 2025-05-14 | 20.64 | 21.00 | 20.57 | 20.79 | +0.727% | 252,346 | +4.281% |
| 2025-05-13 | 21.93 | 21.93 | 20.60 | 20.64 | -3.189% | 462,676 | +5.039% |
| 2025-05-12 | 21.94 | 22.27 | 19.40 | 21.32 | +1.912% | 462,009 | +1.689% |
| 2025-05-09 | 20.26 | 21.15 | 19.90 | 20.92 | +3.976% | 643,657 | +3.633% |
| 2025-05-08 | 18.79 | 20.51 | 18.79 | 20.12 | +7.824% | 443,351 | +7.753% |
| 2025-05-07 | 18.63 | 19.08 | 18.52 | 18.66 | +1.358% | 322,958 | +16.184% |
| 2025-05-06 | 18.00 | 18.47 | 17.67 | 18.41 | 0.000% | 163,735 | +17.762% |