Dark

LOPE
Grand Canyon Education, Inc
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

150.96USD+0.232%(+0.35)185,741

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-150.61)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

150.61USD+0.010%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	152.2800	152.600000	150.150000	151.0000	+0.259%	185,741	0.000%
2026-07-09	148.8700	151.290000	148.855000	150.6100	-0.053%	260,826	+0.259%
2026-07-08	152.4000	154.150000	149.500000	150.6900	-1.484%	498,416	+0.206%
2026-07-07	155.5700	156.825000	152.405000	152.9600	-0.300%	320,343	-1.281%
2026-07-06	151.7250	154.020000	150.910000	153.4200	+0.504%	347,685	-1.577%
2026-07-02	148.3200	153.235000	148.320000	152.6500	+2.933%	336,900	-1.081%
2026-07-01	143.5000	150.440000	143.265000	148.3000	+3.627%	340,894	+1.821%
2026-06-30	141.5700	145.190000	140.260000	143.1100	+0.959%	317,945	+5.513%
2026-06-29	145.9300	146.340000	141.500000	141.7500	-2.416%	294,102	+6.526%
2026-06-26	144.0200	146.065000	143.552500	145.2600	+1.559%	653,460	+3.952%
2026-06-25	144.1300	147.750000	142.673000	143.0300	-1.120%	299,509	+5.572%
2026-06-24	143.3800	145.520000	142.130000	144.6500	+1.041%	349,583	+4.390%
2026-06-23	143.9600	144.890000	141.960000	143.1600	+0.774%	500,932	+5.476%
2026-06-22	140.3500	143.830000	140.020000	142.0600	+0.332%	305,364	+6.293%
2026-06-18	141.7100	142.900000	140.230000	141.5900	-0.611%	1,043,895	+6.646%
2026-06-17	142.7900	144.120000	140.940000	142.4600	-1.337%	455,489	+5.995%
2026-06-16	144.3500	146.040000	141.600000	144.3900	+0.919%	387,732	+4.578%
2026-06-15	146.7800	150.120000	141.550000	143.0750	-2.993%	499,454	+5.539%
2026-06-12	151.6600	151.950000	147.255000	147.4900	-2.967%	342,012	+2.380%
2026-06-11	150.0300	152.570000	149.030000	152.0000	+0.863%	573,369	-0.658%
2026-06-10	149.6500	152.250000	149.040000	150.7000	+0.702%	300,740	+0.199%
2026-06-09	148.6100	153.040000	147.030000	149.6500	+0.713%	297,752	+0.902%
2026-06-08	151.3100	152.750000	148.205000	148.5900	-2.609%	243,259	+1.622%
2026-06-05	151.9300	153.990000	150.985000	152.5700	+1.221%	281,567	-1.029%
2026-06-04	151.8900	155.195000	150.200000	150.7300	+1.427%	318,230	+0.179%
2026-06-03	150.0400	150.270000	145.000000	148.6100	-2.217%	392,934	+1.608%
2026-06-02	151.0600	154.040000	149.630000	151.9800	-0.276%	252,145	-0.645%
2026-06-01	149.8300	153.145000	149.135000	152.4000	+1.702%	423,687	-0.919%
2026-05-29	150.5600	152.260000	148.803600	149.8500	-0.472%	297,796	+0.767%
2026-05-28	151.8800	154.240000	150.290000	150.5600	-0.869%	172,078	+0.292%
2026-05-27	154.4800	157.255000	151.660000	151.8800	-1.804%	215,185	-0.579%
2026-05-26	155.1100	156.187909	153.160000	154.6700	-1.295%	160,561	-2.373%
2026-05-22	156.7900	158.030000	155.290000	156.7000	-0.064%	161,170	-3.638%
2026-05-21	157.2900	157.720000	153.680000	156.8000	-1.235%	186,353	-3.699%
2026-05-20	159.1700	159.480000	156.432500	158.7600	-0.464%	161,597	-4.888%
2026-05-19	161.9900	164.085000	159.260000	159.5000	-0.987%	200,886	-5.329%
2026-05-18	158.2400	162.840000	156.800000	161.0900	+2.046%	227,667	-6.264%
2026-05-15	161.3000	163.435000	156.530000	157.8600	-1.614%	230,613	-4.346%
2026-05-14	161.9300	163.160000	159.655000	160.4500	-0.180%	379,417	-5.890%
2026-05-13	160.8500	161.460000	157.390000	160.7400	-0.292%	351,978	-6.059%
2026-05-12	163.4800	164.200000	160.270000	161.2100	-0.463%	285,815	-6.333%
2026-05-11	165.1700	166.280000	159.760000	161.9600	-2.487%	299,992	-6.767%
2026-05-08	165.8700	167.600000	164.160000	166.0900	+0.979%	286,881	-9.085%
2026-05-07	164.5100	167.045000	163.500000	164.4800	-0.018%	237,432	-8.196%
2026-05-06	170.5000	170.500000	164.280000	164.5100	-2.801%	279,497	-8.212%
2026-05-05	165.9900	170.050000	165.180000	169.2500	+1.762%	230,758	-10.783%
2026-05-04	163.4100	168.620000	163.410000	166.3200	+1.781%	410,875	-9.211%
2026-05-01	172.8900	174.750000	160.135000	163.4100	-3.348%	435,601	-7.594%
2026-04-30	167.6200	170.705000	166.650000	169.0700	-0.112%	316,332	-10.688%
2026-04-29	167.1400	170.350000	166.450000	169.2600	+0.846%	249,842	-10.788%
2026-04-28	166.2100	169.410000	164.160000	167.8400	+1.475%	222,737	-10.033%
2026-04-27	163.8100	166.490000	162.800000	165.4000	+1.168%	194,862	-8.706%
2026-04-24	165.7700	167.350000	161.120000	163.4900	-0.939%	269,390	-7.640%
2026-04-23	172.4500	174.250000	161.000000	165.0400	-4.684%	410,443	-8.507%
2026-04-22	174.0300	174.320000	170.740000	173.1500	-0.276%	239,342	-12.792%
2026-04-21	174.2500	175.660000	172.440000	173.6300	-0.624%	204,175	-13.033%
2026-04-20	174.4000	176.060000	174.400000	174.7200	-0.114%	138,483	-13.576%
2026-04-17	172.1200	175.365000	171.000000	174.9200	+1.745%	188,121	-13.675%
2026-04-16	169.8100	174.070000	169.810000	171.9200	+1.141%	272,827	-12.168%
2026-04-15	168.7000	171.850000	167.637194	169.9800	+0.759%	181,204	-11.166%
2026-04-14	165.3500	169.130000	165.002700	168.7000	+1.774%	182,439	-10.492%
2026-04-13	166.4700	168.540000	163.960000	165.7600	-0.456%	245,178	-8.904%
2026-04-10	167.7300	168.815000	164.465000	166.5200	-0.875%	191,598	-9.320%
2026-04-09	171.7300	171.730000	166.602500	167.9900	-2.195%	198,709	-10.114%
2026-04-08	173.3000	176.300000	171.300000	171.7600	+0.269%	265,220	-12.087%
2026-04-07	172.9500	174.920000	169.480000	171.3000	-0.805%	361,735	-11.851%
2026-04-06	171.0200	173.050000	169.675000	172.6900	+0.776%	199,991	-12.560%
2026-04-02	171.8300	173.025000	168.845000	171.3600	+0.111%	190,794	-11.881%
2026-04-01	170.0300	172.140000	167.140000	171.1700	+0.670%	225,146	-11.784%
2026-03-31	168.4800	171.960000	166.930000	170.0300	+1.208%	227,549	-11.192%
2026-03-30	167.2800	169.355000	164.330000	168.0000	+0.852%	209,369	-10.119%
2026-03-27	169.4300	169.885000	166.100000	166.5800	-1.682%	147,194	-9.353%
2026-03-26	170.0500	173.260000	169.410000	169.4300	-0.697%	189,573	-10.878%
2026-03-25	168.0700	171.100000	164.660000	170.6200	+1.578%	441,803	-11.499%
2026-03-24	166.9800	168.930000	166.040000	167.9700	+0.107%	222,781	-10.103%
2026-03-23	164.0000	169.630000	162.730000	167.7900	+3.287%	265,358	-10.007%
2026-03-20	164.0300	164.490000	161.480000	162.4500	-1.192%	459,734	-7.048%
2026-03-19	164.3500	167.240000	162.465000	164.4100	+0.238%	221,141	-8.156%
2026-03-18	165.5900	168.490000	163.830000	164.0200	-2.171%	267,415	-7.938%
2026-03-17	163.6000	167.870000	163.150000	167.6600	+2.992%	198,729	-9.937%
2026-03-16	163.9900	164.000000	161.395000	162.7900	-0.720%	170,889	-7.242%
2026-03-13	164.2400	168.420000	162.090100	163.9700	-0.110%	286,467	-7.910%
2026-03-12	161.3600	166.000000	161.320000	164.1500	+1.572%	235,566	-8.011%
2026-03-11	161.6800	161.950000	158.860000	161.6100	+0.298%	170,215	-6.565%
2026-03-10	166.0700	166.770000	160.490000	161.1300	-3.237%	329,829	-6.287%
2026-03-09	164.6400	166.750000	162.660000	166.5200	-0.012%	187,966	-9.320%
2026-03-06	163.8600	166.610000	162.200000	166.5400	+1.056%	259,904	-9.331%
2026-03-05	162.6300	165.635000	160.570000	164.8000	+1.328%	362,888	-8.374%
2026-03-04	165.1700	166.770000	162.000000	162.6400	-1.989%	203,750	-7.157%
2026-03-03	160.5100	166.145000	157.200000	165.9400	+2.363%	212,668	-9.003%
2026-03-02	157.5100	163.230000	157.195000	162.1100	+1.911%	355,257	-6.853%
2026-02-27	158.0900	159.710000	155.120000	159.0700	-0.488%	466,932	-5.073%
2026-02-26	158.5900	162.095000	158.570000	159.8500	+1.880%	240,804	-5.536%
2026-02-25	156.4400	157.350000	153.210000	156.9000	+0.045%	295,477	-3.760%
2026-02-24	154.2500	158.180000	154.250000	156.8300	+1.904%	307,199	-3.717%
2026-02-23	156.1100	156.110000	151.170000	153.9000	-2.174%	415,077	-1.884%
2026-02-20	155.2600	162.539600	155.260000	157.3200	+1.759%	556,793	-4.017%
2026-02-19	165.7400	166.680000	149.365000	154.6000	-7.861%	999,538	-2.329%
2026-02-18	161.7300	168.490000	161.620000	167.7900	+3.351%	470,615	-10.007%
2026-02-17	162.1300	164.127139	159.100000	162.3500	+0.782%	259,493	-6.991%
2026-02-13	157.4200	161.727500	155.580000	161.0900	+2.422%	335,170	-6.264%
2026-02-12	159.8500	162.310000	151.910000	157.2800	-1.878%	412,310	-3.993%
2026-02-11	169.7100	169.760000	159.997500	160.2900	-5.517%	280,183	-5.796%
2026-02-10	167.0600	171.380000	167.060000	169.6500	+0.868%	178,487	-10.993%
2026-02-09	169.1400	169.840000	164.160000	168.1900	-0.901%	206,972	-10.221%
2026-02-06	168.2800	171.790000	167.170000	169.7200	+1.060%	199,450	-11.030%
2026-02-05	168.8000	174.510000	164.240000	167.9400	+0.575%	198,446	-10.087%
2026-02-04	164.2700	168.720000	163.520000	166.9800	+1.489%	244,964	-9.570%
2026-02-03	173.8400	174.410000	163.820000	164.5300	-6.063%	449,586	-8.223%
2026-02-02	174.9600	178.330000	174.510000	175.1500	+0.754%	189,762	-13.788%
2026-01-30	171.7900	175.890000	169.935000	173.8400	+0.753%	301,943	-13.139%
2026-01-29	176.2200	176.570000	169.090000	172.5400	-1.366%	248,398	-12.484%
2026-01-28	175.7500	179.140000	174.320000	174.9300	+0.483%	232,715	-13.680%
2026-01-27	175.5500	177.625000	172.450000	174.0900	-0.679%	199,319	-13.263%
2026-01-26	178.7700	180.560000	173.740000	175.2800	-1.523%	222,266	-13.852%
2026-01-23	179.6500	180.500000	175.680000	177.9900	-0.952%	345,526	-15.164%
2026-01-22	181.5500	182.155000	177.679000	179.7000	-0.432%	305,991	-15.971%
2026-01-21	179.9800	181.870000	178.085000	180.4800	+1.393%	255,234	-16.334%
2026-01-20	177.7000	178.495000	176.140000	178.0000	-0.163%	244,160	-15.169%
2026-01-16	179.3600	180.650000	175.815000	178.2900	-0.950%	363,886	-15.307%
2026-01-15	178.2300	181.300000	176.085000	180.0000	+1.514%	229,471	-16.111%
2026-01-14	174.0000	177.760000	173.010000	177.3150	+1.701%	264,726	-14.841%
2026-01-13	177.8100	178.375000	171.870000	174.3500	-1.525%	339,716	-13.393%
2026-01-12	175.3800	177.930000	174.630000	177.0500	+0.363%	285,252	-14.713%
2026-01-09	174.5000	177.210000	173.018318	176.4100	+0.633%	295,008	-14.404%
2026-01-08	167.7100	175.335000	167.710000	175.3000	+4.029%	520,170	-13.862%
2026-01-07	171.2000	171.735000	167.680000	168.5100	-1.439%	271,156	-10.391%
2026-01-06	171.1800	172.005000	168.090000	170.9700	-0.379%	225,426	-11.680%
2026-01-05	165.2000	174.220000	165.200000	171.6200	+3.767%	378,932	-12.015%
2026-01-02	165.9750	166.573700	163.450000	165.3900	-0.553%	369,641	-8.701%
2025-12-31	166.2700	167.899900	164.570900	166.3100	-0.413%	195,719	-9.206%
2025-12-30	167.7500	168.430000	166.115000	167.0000	-0.725%	188,103	-9.581%
2025-12-29	167.7900	168.860000	167.360000	168.2200	-0.071%	228,425	-10.237%
2025-12-26	167.6300	169.360000	167.550000	168.3400	+0.077%	152,590	-10.301%
2025-12-24	167.6400	169.490000	167.640000	168.2100	+0.024%	107,123	-10.231%
2025-12-23	167.8500	169.780000	166.860000	168.1700	+0.101%	191,704	-10.210%
2025-12-22	165.8200	169.440000	164.690000	168.0000	+1.248%	363,367	-10.119%
2025-12-19	164.8400	167.760000	164.780000	165.9300	+0.661%	907,262	-8.998%
2025-12-18	165.9000	167.240000	164.250000	164.8400	-0.633%	345,001	-8.396%
2025-12-17	164.5100	167.130000	163.435000	165.8900	+0.399%	495,471	-8.976%
2025-12-16	161.3600	166.870000	158.980000	165.2300	+2.398%	520,916	-8.612%
2025-12-15	159.6100	165.700000	159.000000	161.3600	+2.777%	439,563	-6.420%
2025-12-12	159.4500	159.480000	156.130000	157.0000	-0.727%	350,902	-3.822%
2025-12-11	156.7000	158.600000	155.390000	158.1500	+1.547%	371,899	-4.521%
2025-12-10	154.7200	158.674200	153.650000	155.7400	+0.477%	544,603	-3.044%
2025-12-09	150.8300	157.900000	149.830000	155.0000	+2.778%	571,168	-2.581%
2025-12-08	152.8500	153.965000	150.200000	150.8100	-1.682%	385,798	+0.126%
2025-12-05	155.6000	157.690000	153.060000	153.3900	-1.496%	299,415	-1.558%
2025-12-04	154.3100	156.450000	154.310000	155.7200	+1.301%	345,010	-3.031%
2025-12-03	156.8400	158.090000	153.390000	153.7200	-1.870%	453,538	-1.769%
2025-12-02	158.0600	158.740000	155.900000	156.6500	-0.892%	411,434	-3.607%
2025-12-01	156.0800	160.695000	155.370000	158.0600	+0.203%	496,729	-4.467%
2025-11-28	157.3600	159.210000	155.870000	157.7400	+0.837%	175,791	-4.273%
2025-11-26	155.2300	157.340000	155.230000	156.4300	+0.776%	354,206	-3.471%
2025-11-25	155.7900	160.550000	154.770000	155.2250	-0.010%	394,173	-2.722%
2025-11-24	160.1900	160.190000	154.355000	155.2400	-3.090%	449,474	-2.731%
2025-11-21	159.0800	161.290000	159.080000	160.1900	+1.463%	409,380	-5.737%
2025-11-20	162.1200	167.497900	157.610000	157.8800	-2.353%	420,296	-4.358%
2025-11-19	163.6900	165.300000	160.950000	161.6850	-1.424%	426,273	-6.609%
2025-11-18	164.0000	165.710000	162.170100	164.0200	+0.558%	266,458	-7.938%
2025-11-17	167.6000	167.710000	162.870000	163.1100	-2.783%	336,965	-7.424%
2025-11-14	169.4900	173.290000	166.885000	167.7800	-0.763%	311,697	-10.001%
2025-11-13	169.8400	173.210000	167.520000	169.0700	-0.442%	373,166	-10.688%
2025-11-12	168.8000	172.510000	168.800000	169.8200	+0.444%	466,855	-11.082%
2025-11-11	163.6700	170.720000	163.670000	169.0700	+3.565%	396,462	-10.688%
2025-11-10	166.1000	168.310000	163.000000	163.2500	-1.716%	387,848	-7.504%
2025-11-07	168.4300	171.115000	163.490000	166.1000	-0.569%	442,940	-9.091%
2025-11-06	163.3900	169.740000	153.820000	167.0500	-6.299%	1,267,348	-9.608%
2025-11-05	185.5600	187.102500	177.500000	178.2800	-3.559%	621,735	-15.302%
2025-11-04	183.2600	186.510000	181.390000	184.8600	+0.873%	452,330	-18.317%
2025-11-03	188.5200	188.830000	180.180000	183.2600	-2.677%	702,256	-17.603%
2025-10-31	206.4700	208.892200	185.100000	188.3000	-8.941%	532,391	-19.809%
2025-10-30	204.7200	209.350000	204.020000	206.7900	+1.323%	224,404	-26.979%
2025-10-29	213.1400	213.140000	202.370000	204.0900	-4.831%	291,296	-26.013%
2025-10-28	217.7800	217.980000	213.830000	214.4500	-1.845%	206,620	-29.587%
2025-10-27	218.3100	220.640000	217.415000	218.4800	+0.060%	146,851	-30.886%
2025-10-24	219.8600	223.040000	217.675000	218.3500	-0.998%	114,364	-30.845%
2025-10-23	218.3900	221.510000	217.935000	220.5500	+1.114%	186,228	-31.535%
2025-10-22	216.1600	218.540000	214.825000	218.1200	+1.437%	180,162	-30.772%
2025-10-21	212.9400	215.810000	212.290000	215.0300	+1.124%	113,232	-29.777%
2025-10-20	212.9800	215.430000	209.970000	212.6400	+0.491%	154,618	-28.988%
2025-10-17	209.6900	212.195000	209.240000	211.6000	+1.531%	204,839	-28.639%
2025-10-16	210.8900	212.399900	208.360000	208.4100	-1.386%	194,146	-27.547%
2025-10-15	213.2100	217.350000	211.180000	211.3400	-0.891%	179,915	-28.551%
2025-10-14	207.6000	214.240000	206.446500	213.2400	+2.662%	229,345	-29.188%
2025-10-13	207.9000	210.305000	207.000000	207.7100	-0.072%	297,309	-27.302%
2025-10-10	208.0400	209.390000	205.970000	207.8600	+0.415%	350,928	-27.355%
2025-10-09	211.2600	212.595000	206.750000	207.0000	-1.896%	274,729	-27.053%
2025-10-08	209.2300	212.050000	208.485000	211.0000	+0.846%	204,850	-28.436%
2025-10-07	215.2400	216.200000	207.450000	209.2300	-3.130%	206,305	-27.831%
2025-10-06	217.2400	218.632200	215.630000	215.9900	-0.575%	218,954	-30.089%
2025-10-03	218.3800	219.251400	216.110000	217.2400	-0.517%	235,248	-30.492%
2025-10-02	217.2500	220.230000	215.775000	218.3700	+0.089%	172,602	-30.851%
2025-10-01	219.3300	220.790000	216.510000	218.1750	-0.613%	190,156	-30.790%
2025-09-30	216.8400	220.220000	216.370000	219.5200	+0.757%	172,867	-31.214%
2025-09-29	216.3100	218.305000	213.187600	217.8700	+0.429%	155,601	-30.693%
2025-09-26	214.6300	217.289900	213.810000	216.9400	+1.232%	253,349	-30.396%
2025-09-25	211.1700	214.580000	208.700000	214.3000	+1.482%	201,215	-29.538%
2025-09-24	212.0500	213.290000	211.100000	211.1700	-0.687%	145,255	-28.494%
2025-09-23	211.5100	214.140000	211.510000	212.6300	+0.316%	220,209	-28.985%
2025-09-22	209.9300	213.480000	209.870000	211.9600	+1.020%	271,088	-28.760%
2025-09-19	210.0800	210.665000	207.870000	209.8200	+0.311%	594,673	-28.034%
2025-09-18	208.7800	210.180000	207.840000	209.1700	+0.168%	194,137	-27.810%
2025-09-17	207.4500	210.700000	207.100100	208.8200	+0.491%	174,193	-27.689%
2025-09-16	206.5900	208.660000	204.770000	207.8000	+0.639%	208,495	-27.334%
2025-09-15	209.6600	210.120000	205.255000	206.4800	-1.517%	156,744	-26.869%
2025-09-12	209.5000	211.310000	200.200000	209.6600	+0.076%	185,402	-27.979%
2025-09-11	203.4900	209.620000	202.755000	209.5000	+3.462%	233,900	-27.924%
2025-09-10	204.3100	205.360000	201.730000	202.4900	-1.364%	236,539	-25.428%
2025-09-09	206.2700	206.670000	203.630000	205.2900	-0.078%	206,400	-26.446%
2025-09-08	204.7500	206.155000	202.930000	205.4500	+0.573%	244,720	-26.503%
2025-09-05	205.3100	206.450000	201.190000	204.2800	-0.419%	171,093	-26.082%
2025-09-04	204.8400	207.220000	202.500000	205.1400	-0.195%	204,365	-26.392%
2025-09-03	202.1700	205.750000	202.160000	205.5400	+1.162%	221,368	-26.535%
2025-09-02	199.5900	203.560000	197.780000	203.1800	+0.799%	187,798	-25.682%
2025-08-29	201.3100	201.660000	194.450000	201.5700	+0.413%	331,607	-25.088%
2025-08-28	203.2300	203.480000	199.530000	200.7400	-1.366%	126,492	-24.778%
2025-08-27	203.5900	205.060000	202.700000	203.5200	-0.177%	171,170	-25.806%
2025-08-26	203.1200	205.150000	202.985000	203.8800	+0.399%	289,296	-25.937%
2025-08-25	202.2100	204.610000	201.630000	203.0700	-0.157%	194,389	-25.641%
2025-08-22	205.9900	207.115000	202.440000	203.3900	-0.897%	292,519	-25.758%
2025-08-21	201.6900	205.430000	197.120000	205.2300	+1.866%	288,456	-26.424%
2025-08-20	202.6800	203.703600	200.045000	201.4700	-0.739%	182,636	-25.051%
2025-08-19	199.2100	203.180000	199.210000	202.9700	+1.816%	241,796	-25.605%
2025-08-18	197.3500	200.165000	194.725000	199.3500	+0.865%	229,173	-24.254%
2025-08-15	197.1400	198.750000	192.180000	197.6400	+0.785%	178,077	-23.598%
2025-08-14	197.2300	198.550000	194.660100	196.1000	-0.960%	198,307	-22.998%
2025-08-13	198.8600	198.970000	195.060000	198.0000	0.000%	341,495	-23.737%
2025-08-12	195.9200	198.370000	192.430000	198.0000	+1.129%	263,429	-23.737%
2025-08-11	197.5600	199.385000	195.600000	195.7900	-1.231%	408,760	-22.877%
2025-08-08	195.4900	199.320000	191.630000	198.2300	+1.824%	588,359	-23.826%
2025-08-07	187.0000	200.555000	186.570000	194.6800	+13.153%	997,053	-22.437%
2025-08-06	168.7300	172.810000	166.990000	172.0500	+2.618%	438,983	-12.235%
2025-08-05	170.1500	171.340000	167.620000	167.6600	-1.643%	266,540	-9.937%
2025-08-04	170.8700	172.220000	169.100000	170.4600	+0.182%	228,643	-11.416%
2025-08-01	168.2200	172.110000	167.390000	170.1500	+0.901%	297,221	-11.255%
2025-07-31	169.9700	171.045000	165.510000	168.6300	-1.195%	226,138	-10.455%
2025-07-30	168.8900	172.025000	168.445000	170.6700	+1.420%	300,983	-11.525%
2025-07-29	167.3800	168.710000	166.720000	168.2800	+0.652%	202,600	-10.269%
2025-07-28	168.5400	168.850000	164.420000	167.1900	-0.860%	374,852	-9.684%
2025-07-25	169.3300	169.620000	168.050000	168.6400	-0.030%	179,672	-10.460%
2025-07-24	169.0600	169.100000	165.100000	168.6900	-0.881%	315,173	-10.487%
2025-07-23	169.5700	170.215000	167.200000	170.1900	+0.366%	242,252	-11.276%
2025-07-22	170.3200	171.090000	168.725000	169.5700	-0.312%	273,382	-10.951%
2025-07-21	172.6600	173.000000	168.760000	170.1000	-1.001%	209,371	-11.229%
2025-07-18	171.4100	172.370000	169.910000	171.8200	+0.821%	208,137	-12.117%
2025-07-17	169.8300	170.975000	168.750000	170.4200	+0.620%	190,324	-11.395%
2025-07-16	170.4100	171.210000	168.275000	169.3700	-0.283%	201,659	-10.846%
2025-07-15	172.6100	172.740000	169.790000	169.8500	-1.696%	156,252	-11.098%
2025-07-14	173.2400	174.650000	172.300000	172.7800	-0.006%	155,308	-12.606%
2025-07-11	174.3000	175.200000	172.120000	172.7900	-0.826%	163,304	-12.611%
2025-07-10	176.6800	177.490000	173.950000	174.2300	-1.208%	167,320	-13.333%
2025-07-09	178.2700	178.270000	174.830000	176.3600	-1.321%	226,130	-14.380%
2025-07-08	180.0800	181.535000	178.070000	178.7200	-0.623%	261,626	-15.510%
2025-07-07	181.9400	184.005000	179.210000	179.8400	-1.957%	228,675	-16.036%
2025-07-03	183.1800	185.290000	180.535000	183.4300	+0.504%	135,459	-17.680%
2025-07-02	188.4700	190.110000	180.570000	182.5100	-3.582%	254,969	-17.265%
2025-07-01	189.0600	191.000000	187.990000	189.2900	+0.153%	182,843	-20.228%
2025-06-30	189.9500	191.340000	186.755000	189.0000	-0.238%	248,764	-20.106%
2025-06-27	187.1600	191.810000	185.430000	189.4500	+1.413%	364,547	-20.296%
2025-06-26	185.4900	186.810000	184.495000	186.8100	+0.722%	144,732	-19.169%
2025-06-25	189.8700	189.990000	184.920000	185.4700	-1.909%	172,469	-18.585%
2025-06-24	191.9500	191.950000	188.670000	189.0800	-1.351%	126,694	-20.140%
2025-06-23	189.0400	192.680000	187.960000	191.6700	+1.633%	147,244	-21.219%
2025-06-20	189.0700	190.310000	188.310000	188.5900	+0.133%	685,112	-19.932%
2025-06-18	186.3300	189.150000	185.760000	188.3400	+1.443%	206,430	-19.826%
2025-06-17	186.5200	187.200000	183.630000	185.6600	-0.552%	184,710	-18.669%
2025-06-16	186.0100	190.070000	185.565000	186.6900	+0.990%	192,516	-19.117%
2025-06-13	182.0100	185.749900	181.200000	184.8600	+0.604%	229,596	-18.317%
2025-06-12	183.3600	186.100000	182.630000	183.7500	+0.131%	223,146	-17.823%
2025-06-11	183.6400	185.410000	182.810000	183.5100	+0.033%	166,302	-17.716%
2025-06-10	186.0300	186.530000	182.660000	183.4500	-1.126%	144,875	-17.689%
2025-06-09	194.4300	195.300000	183.660000	185.5400	-4.459%	273,326	-18.616%
2025-06-06	191.7600	194.320000	189.580000	194.2000	+1.921%	225,492	-22.245%
2025-06-05	194.7900	196.300000	188.830000	190.5400	-2.202%	274,825	-20.752%
2025-06-04	197.3500	199.410000	193.020000	194.8300	-1.277%	321,232	-22.497%
2025-06-03	200.4300	202.010000	193.325000	197.3500	-1.699%	183,154	-23.486%
2025-06-02	196.8900	201.080000	195.280000	200.7600	+1.473%	194,667	-24.786%
2025-05-30	194.8300	198.315000	194.445000	197.8450	+1.272%	192,760	-23.678%
2025-05-29	196.1200	196.975000	194.495000	195.3600	-0.107%	106,200	-22.707%
2025-05-28	196.4400	197.780000	195.060000	195.5700	-0.645%	125,861	-22.790%
2025-05-27	195.4600	196.980000	193.642500	196.8400	+1.375%	155,810	-23.288%
2025-05-23	192.8700	195.830000	192.520000	194.1700	+0.393%	117,078	-22.233%
2025-05-22	193.2600	195.285000	193.120000	193.4100	-0.299%	136,364	-21.928%
2025-05-21	195.6800	196.700000	193.285000	193.9900	-1.583%	133,729	-22.161%
2025-05-20	197.2600	197.880000	196.550000	197.1100	-0.439%	104,574	-23.393%
2025-05-19	196.4500	198.085000	195.610000	197.9800	+0.274%	159,953	-23.730%
2025-05-16	195.5600	197.440000	194.700000	197.4400	+0.868%	166,228	-23.521%
2025-05-15	194.8500	196.650000	194.850000	195.7400	+0.767%	136,972	-22.857%
2025-05-14	194.2100	197.385000	192.350800	194.2500	-0.431%	202,822	-22.265%
2025-05-13	195.8200	197.130000	194.860000	195.0900	-0.327%	212,215	-22.600%
2025-05-12	198.2700	198.575000	194.580000	195.7300	-0.189%	257,475	-22.853%
2025-05-09	192.2200	197.000000	191.610000	196.1000	+1.691%	334,003	-22.998%
2025-05-08	194.5200	196.290000	192.150000	192.8400	-0.603%	317,142	-21.697%
2025-05-07	194.3300	202.280000	191.885000	194.0100	+4.616%	596,933	-22.169%
2025-05-06	184.4400	186.390000	183.540000	185.4500	-0.339%	233,150	-18.576%
2025-05-05	184.3600	189.365000	184.360000	186.0800	-0.091%	260,039	-18.852%
2025-05-02	180.8000	186.905000	179.170000	186.2500	+4.068%	225,403	-18.926%
2025-05-01	178.2300	181.115000	177.490000	178.9700	+0.336%	149,247	-15.628%
2025-04-30	176.5200	178.660000	175.231900	178.3700	+0.270%	205,156	-15.345%
2025-04-29	175.3300	178.490000	175.195000	177.8900	+1.120%	183,709	-15.116%
2025-04-28	175.2500	177.640000	173.975000	175.9200	+0.159%	220,358	-14.166%
2025-04-25	175.1600	175.760000	172.370000	175.6400	+0.394%	216,659	-14.029%
2025-04-24	175.8800	177.150000	173.930000	174.9500	-0.370%	199,483	-13.690%
2025-04-23	175.9900	180.950000	174.020000	175.6000	+1.292%	165,648	-14.009%
2025-04-22	169.5600	173.595000	168.120000	173.3600	+3.056%	206,541	-12.898%
2025-04-21	173.6400	174.020000	167.630000	168.2200	-3.499%	197,612	-10.237%
2025-04-17	179.1900	180.380000	173.780000	174.3200	-2.435%	182,086	-13.378%
2025-04-16	177.1100	178.970000	174.500000	178.6700	+0.523%	407,303	-15.487%
2025-04-15	174.6700	177.930000	174.090000	177.7400	+2.085%	130,832	-15.044%
2025-04-14	173.2600	175.200000	170.860000	174.1100	+0.992%	143,616	-13.273%
2025-04-11	170.3700	174.390000	168.670000	172.4000	+1.227%	202,672	-12.413%
2025-04-10	171.2600	173.790000	166.480000	170.3100	-2.160%	235,893	-11.338%
2025-04-09	160.6500	175.165000	160.650000	174.0700	+7.206%	257,366	-13.253%
2025-04-08	171.1000	173.750000	161.560000	162.3700	-2.743%	404,221	-7.003%
2025-04-07	160.4300	169.090000	159.375000	166.9500	-0.155%	453,951	-9.554%
2025-04-04	169.6800	172.550000	165.870000	167.2100	-4.533%	347,615	-9.694%
2025-04-03	174.8400	176.540000	173.150000	175.1500	-3.109%	234,626	-13.788%
2025-04-02	174.9100	180.990000	173.250000	180.7700	+2.240%	213,626	-16.468%
2025-04-01	173.3100	178.389000	171.480000	176.8100	+2.190%	297,691	-14.598%
2025-03-31	172.6900	173.910000	171.063100	173.0200	-1.098%	264,615	-12.727%
2025-03-28	177.8000	177.850000	173.410000	174.9400	-1.818%	273,894	-13.685%
2025-03-27	172.2600	178.250000	171.840000	178.1800	+2.953%	214,789	-15.254%
2025-03-26	173.9300	174.200000	171.920000	173.0700	+0.488%	197,175	-12.752%
2025-03-25	173.9600	175.000000	170.970000	172.2300	-0.658%	261,241	-12.327%
2025-03-24	170.7900	173.410000	169.601600	173.3700	+2.695%	181,007	-12.903%
2025-03-21	169.2700	169.820000	167.315000	168.8200	-0.752%	530,853	-10.556%
2025-03-20	168.8800	171.070000	168.880000	170.1000	-0.223%	141,239	-11.229%
2025-03-19	167.8300	170.830000	167.720000	170.4800	+1.931%	156,366	-11.427%
2025-03-18	168.9000	169.450000	167.000000	167.2500	-1.409%	122,322	-9.716%
2025-03-17	167.7900	170.300000	166.900000	169.6400	+0.432%	134,090	-10.988%
2025-03-14	165.5900	169.500000	162.670000	168.9100	+2.457%	212,240	-10.603%
2025-03-13	168.3600	168.465000	163.961700	164.8600	-2.201%	145,338	-8.407%
2025-03-12	170.1700	170.170000	166.860000	168.5700	+0.309%	210,248	-10.423%
2025-03-11	167.4400	170.730000	165.752100	168.0500	+0.131%	173,058	-10.146%
2025-03-10	169.7100	171.720000	165.590000	167.8300	-1.583%	202,170	-10.028%
2025-03-07	172.2700	172.320000	165.520000	170.5300	-1.536%	192,191	-11.453%
2025-03-06	179.7600	180.440000	172.840000	173.1900	-4.315%	167,429	-12.813%
2025-03-05	178.9500	181.110000	175.550000	181.0000	+0.735%	235,085	-16.575%
2025-03-04	179.3600	183.550000	176.370000	179.6800	-0.674%	187,718	-15.962%
2025-03-03	180.0300	182.230000	178.630000	180.9000	+0.601%	269,627	-16.528%
2025-02-28	179.0100	180.905000	176.820000	179.8200	+0.920%	216,398	-16.027%
2025-02-27	179.7300	183.620000	177.000000	178.1800	-0.675%	217,864	-15.254%
2025-02-26	176.6500	181.920000	176.650000	179.3900	+1.162%	160,325	-15.826%
2025-02-25	178.3900	179.040000	176.600000	177.3300	-0.146%	225,507	-14.848%
2025-02-24	182.0600	182.060000	176.303300	177.5900	-2.262%	234,772	-14.973%
2025-02-21	188.1000	189.270000	181.560000	181.7000	-2.974%	223,265	-16.896%
2025-02-20	183.1700	192.180000	183.170000	187.2700	+1.766%	505,857	-19.368%
2025-02-19	183.3800	185.340000	183.265000	184.0200	-0.809%	399,274	-17.944%
2025-02-18	184.2200	185.660000	183.380000	185.5200	+0.991%	173,213	-18.607%
2025-02-14	183.2200	185.519900	183.220000	183.7000	+0.415%	138,196	-17.801%
2025-02-13	182.9200	183.860000	181.790000	182.9400	+0.456%	94,501	-17.459%
2025-02-12	180.4600	183.005000	180.140000	182.1100	+0.060%	120,311	-17.083%
2025-02-11	180.7000	182.430000	180.180000	182.0000	+0.110%	176,284	-17.033%
2025-02-10	180.8800	182.375000	180.745000	181.8000	+0.748%	106,715	-16.942%
2025-02-07	182.2700	183.790000	180.120000	180.4500	-0.617%	141,504	-16.320%
2025-02-06	181.7200	183.000000	179.735000	181.5700	+0.376%	163,815	-16.836%
2025-02-05	180.2000	182.230000	179.740000	180.8900	+0.966%	155,221	-16.524%
2025-02-04	175.9000	179.270000	175.210000	179.1600	+1.203%	160,636	-15.718%
2025-02-03	173.5800	177.630000	172.180000	177.0300	+0.791%	115,285	-14.704%
2025-01-31	175.2100	180.980000	174.725000	175.6400	+0.688%	150,630	-14.029%
2025-01-30	173.0500	175.125000	172.510000	174.4400	+0.978%	96,683	-13.437%
2025-01-29	171.3000	173.365000	170.965000	172.7500	+1.136%	93,352	-12.590%
2025-01-28	170.8500	172.960000	170.000000	170.8100	-0.105%	128,596	-11.598%
2025-01-27	171.4000	173.845000	170.320000	170.9900	-0.350%	94,760	-11.691%
2025-01-24	170.0000	172.395000	169.620000	171.5900	+0.187%	98,266	-12.000%
2025-01-23	171.5700	171.570000	169.457500	171.2700	-0.134%	139,319	-11.835%
2025-01-22	169.5000	172.730000	169.500000	171.5000	+0.181%	113,110	-11.953%
2025-01-21	170.9000	172.610000	170.150000	171.1900	+0.706%	111,824	-11.794%
2025-01-17	173.7500	176.770000	168.910000	169.9900	-0.591%	171,759	-11.171%