PRDO
Perdoceo Education Corporation
stockNASDAQ
Market OpenOct 5, 2026 3:39:26 PM EDT
31.74USD-0.533%(-0.17)302,697
31.72Bid31.75Ask0.03SpreadPRDO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.93 | 32.31 | 31.59 | 31.74 | -0.533% | 302,697 | 0.000% | |
| 2026-10-02 | 32.12 | 32.79 | 31.82 | 31.91 | +0.283% | 724,832 | -0.533% | |
| 2026-10-01 | 31.21 | 32.05 | 31.20 | 31.82 | +2.844% | 919,581 | -0.251% | |
| 2026-09-30 | 30.30 | 31.08 | 30.11 | 30.94 | +2.757% | 1,028,093 | +2.586% | |
| 2026-09-29 | 29.74 | 30.26 | 29.41 | 30.11 | +0.333% | 744,806 | +5.413% | |
| 2026-09-28 | 30.49 | 30.85 | 29.83 | 30.01 | -1.574% | 531,541 | +5.765% | |
| 2026-09-25 | 31.68 | 31.88 | 30.41 | 30.49 | -3.756% | 860,042 | +4.100% | |
| 2026-09-24 | 31.41 | 31.95 | 31.41 | 31.68 | +0.763% | 619,318 | +0.189% | |
| 2026-09-23 | 31.13 | 32.37 | 30.67 | 31.44 | +0.672% | 968,551 | +0.954% | |
| 2026-09-22 | 32.93 | 33.26 | 31.20 | 31.23 | -3.402% | 823,043 | +1.633% | |
| 2026-09-21 | 32.58 | 32.65 | 31.99 | 32.33 | -0.676% | 936,473 | -1.825% | |
| 2026-09-18 | 32.49 | 32.84 | 31.71 | 32.55 | -0.550% | 1,824,110 | -2.488% | |
| 2026-09-17 | 33.36 | 33.48 | 32.73 | 32.73 | -1.623% | 496,048 | -3.025% | |
| 2026-09-16 | 32.90 | 33.45 | 32.76 | 33.27 | +1.063% | 805,151 | -4.599% | |
| 2026-09-15 | 33.06 | 33.35 | 32.34 | 32.92 | -0.423% | 508,242 | -3.584% | |
| 2026-09-14 | 33.52 | 34.27 | 32.78 | 33.06 | +0.121% | 564,195 | -3.993% | |
| 2026-09-11 | 33.27 | 33.37 | 32.84 | 33.02 | +0.548% | 424,050 | -3.876% | |
| 2026-09-10 | 33.25 | 33.59 | 32.71 | 32.84 | -1.025% | 267,372 | -3.350% | |
| 2026-09-09 | 32.88 | 33.45 | 32.65 | 33.18 | +0.272% | 506,389 | -4.340% | |
| 2026-09-08 | 33.22 | 33.68 | 32.79 | 33.09 | -0.331% | 580,192 | -4.080% | |
| 2026-09-04 | 32.74 | 33.26 | 32.33 | 33.20 | +0.030% | 418,973 | -4.398% | |
| 2026-09-03 | 33.14 | 33.65 | 32.49 | 33.19 | +0.302% | 386,314 | -4.369% | |
| 2026-09-02 | 33.02 | 33.34 | 32.76 | 33.09 | +0.303% | 457,572 | -4.080% | |
| 2026-09-01 | 33.11 | 34.05 | 32.89 | 32.99 | -0.752% | 665,838 | -3.789% | Div $0.170 |
| 2026-08-31 | 33.59 | 33.83 | 32.99 | 33.24 | -0.983% | 547,767 | -4.513% | |
| 2026-08-28 | 33.99 | 34.45 | 33.15 | 33.57 | -0.710% | 670,347 | -5.451% | |
| 2026-08-27 | 33.30 | 34.00 | 33.05 | 33.81 | +1.046% | 716,872 | -6.122% | |
| 2026-08-26 | 33.41 | 33.94 | 33.05 | 33.46 | +0.150% | 471,617 | -5.140% | |
| 2026-08-25 | 32.85 | 33.59 | 32.38 | 33.41 | +1.212% | 499,365 | -4.999% | |
| 2026-08-24 | 33.10 | 33.81 | 32.91 | 33.01 | -0.030% | 394,296 | -3.847% | |
| 2026-08-21 | 32.63 | 33.11 | 31.92 | 33.02 | +1.663% | 749,621 | -3.876% | |
| 2026-08-20 | 32.53 | 33.06 | 32.12 | 32.48 | -0.551% | 494,014 | -2.278% | |
| 2026-08-19 | 32.98 | 33.20 | 32.48 | 32.66 | 0.000% | 692,119 | -2.817% | |
| 2026-08-18 | 32.37 | 32.77 | 32.26 | 32.66 | +1.935% | 565,883 | -2.817% | |
| 2026-08-17 | 31.75 | 32.13 | 31.47 | 32.04 | +0.094% | 622,620 | -0.936% | |
| 2026-08-14 | 32.10 | 32.10 | 31.36 | 32.01 | +0.408% | 460,944 | -0.843% | |
| 2026-08-13 | 31.56 | 32.11 | 31.32 | 31.88 | +1.723% | 629,087 | -0.439% | |
| 2026-08-12 | 31.00 | 31.80 | 30.67 | 31.34 | +0.320% | 839,481 | +1.276% | |
| 2026-08-11 | 31.59 | 32.02 | 30.81 | 31.24 | -0.605% | 743,870 | +1.601% | |
| 2026-08-10 | 32.68 | 33.20 | 31.40 | 31.43 | -7.149% | 883,744 | +0.986% | |
| 2026-08-07 | 32.42 | 35.05 | 32.08 | 33.85 | +4.314% | 947,682 | -6.233% | |
| 2026-08-06 | 32.70 | 32.75 | 31.27 | 32.45 | -1.756% | 1,003,528 | -2.188% | |
| 2026-08-05 | 33.31 | 33.50 | 32.73 | 33.03 | +0.334% | 618,816 | -3.906% | |
| 2026-08-04 | 32.26 | 32.99 | 32.26 | 32.92 | +1.075% | 498,237 | -3.584% | |
| 2026-08-03 | 31.79 | 32.86 | 31.75 | 32.57 | +2.389% | 596,890 | -2.548% | |
| 2026-07-31 | 31.99 | 32.48 | 30.86 | 31.81 | -2.002% | 1,015,930 | -0.220% | |
| 2026-07-30 | 34.28 | 34.36 | 32.42 | 32.46 | -6.049% | 1,053,176 | -2.218% | |
| 2026-07-29 | 33.03 | 34.77 | 33.03 | 34.55 | +5.207% | 673,049 | -8.133% | |
| 2026-07-28 | 31.90 | 33.08 | 31.85 | 32.84 | +3.531% | 598,889 | -3.350% | |
| 2026-07-27 | 30.59 | 31.90 | 30.51 | 31.72 | +4.480% | 627,706 | +0.063% | |
| 2026-07-24 | 30.84 | 31.23 | 30.31 | 30.36 | -1.556% | 638,060 | +4.545% | |
| 2026-07-23 | 29.06 | 30.88 | 29.03 | 30.84 | +4.862% | 868,709 | +2.918% | |
| 2026-07-22 | 30.58 | 30.62 | 28.96 | 29.41 | -3.605% | 952,687 | +7.922% | |
| 2026-07-21 | 30.25 | 30.96 | 29.21 | 30.51 | +0.428% | 1,175,828 | +4.031% | |
| 2026-07-20 | 31.77 | 31.80 | 30.32 | 30.38 | -4.043% | 848,189 | +4.477% | |
| 2026-07-17 | 32.17 | 32.39 | 31.27 | 31.66 | -2.555% | 737,654 | +0.253% | |
| 2026-07-16 | 32.78 | 33.25 | 32.07 | 32.49 | +0.448% | 932,630 | -2.308% | |
| 2026-07-15 | 36.12 | 36.25 | 32.07 | 32.34 | -10.944% | 2,311,405 | -1.870% | |
| 2026-07-14 | 36.48 | 37.08 | 35.78 | 36.32 | -0.629% | 549,059 | -12.610% | |
| 2026-07-13 | 35.86 | 36.63 | 35.86 | 36.55 | +2.352% | 434,126 | -13.160% | |
| 2026-07-10 | 35.90 | 35.94 | 35.34 | 35.71 | +0.225% | 491,271 | -11.117% | |
| 2026-07-09 | 34.75 | 35.70 | 34.75 | 35.63 | +1.568% | 558,628 | -10.918% | |
| 2026-07-08 | 35.45 | 35.88 | 35.03 | 35.08 | -0.228% | 631,349 | -9.521% | |
| 2026-07-07 | 35.52 | 35.87 | 34.63 | 35.16 | +0.457% | 712,112 | -9.727% | |
| 2026-07-06 | 34.39 | 35.43 | 34.36 | 35.00 | +1.656% | 590,299 | -9.314% | |
| 2026-07-02 | 33.25 | 34.68 | 33.18 | 34.43 | +3.549% | 634,783 | -7.813% | |
| 2026-07-01 | 32.38 | 33.82 | 31.75 | 33.25 | +3.906% | 811,407 | -4.541% | |
| 2026-06-30 | 32.21 | 32.65 | 31.93 | 32.00 | -0.590% | 708,518 | -0.813% | |
| 2026-06-29 | 33.30 | 33.51 | 32.18 | 32.19 | -3.420% | 598,659 | -1.398% | |
| 2026-06-26 | 33.18 | 33.67 | 32.80 | 33.33 | +1.061% | 1,178,226 | -4.770% | |
| 2026-06-25 | 32.69 | 33.34 | 32.55 | 32.98 | +0.274% | 512,978 | -3.760% | |
| 2026-06-24 | 32.66 | 33.38 | 32.38 | 32.89 | +0.520% | 618,364 | -3.497% | |
| 2026-06-23 | 32.99 | 33.32 | 32.42 | 32.72 | -0.244% | 504,592 | -2.995% | |
| 2026-06-22 | 31.97 | 33.08 | 31.90 | 32.80 | +2.404% | 542,037 | -3.232% | |
| 2026-06-18 | 31.81 | 32.29 | 31.56 | 32.03 | +0.818% | 1,474,014 | -0.905% | |
| 2026-06-17 | 31.93 | 32.11 | 31.29 | 31.77 | -1.213% | 440,789 | -0.094% | |
| 2026-06-16 | 32.37 | 32.66 | 31.59 | 32.16 | -0.495% | 990,440 | -1.306% | |
| 2026-06-15 | 33.79 | 33.96 | 32.16 | 32.32 | -5.053% | 730,544 | -1.795% | |
| 2026-06-12 | 35.34 | 35.45 | 34.01 | 34.04 | -3.597% | 691,171 | -6.757% | |
| 2026-06-11 | 35.15 | 35.65 | 35.10 | 35.31 | +0.256% | 434,828 | -10.110% | |
| 2026-06-10 | 34.48 | 35.59 | 34.38 | 35.22 | +2.592% | 459,122 | -9.881% | |
| 2026-06-09 | 34.15 | 34.60 | 33.84 | 34.33 | +0.734% | 526,257 | -7.544% | |
| 2026-06-08 | 34.11 | 34.59 | 33.94 | 34.08 | -0.554% | 406,030 | -6.866% | |
| 2026-06-05 | 34.17 | 34.80 | 34.03 | 34.27 | +0.381% | 412,343 | -7.383% | |
| 2026-06-04 | 33.44 | 35.11 | 33.44 | 34.14 | +3.173% | 649,759 | -7.030% | |
| 2026-06-03 | 33.14 | 33.24 | 32.52 | 33.09 | -0.511% | 677,785 | -4.080% | |
| 2026-06-02 | 32.87 | 33.38 | 32.59 | 33.26 | +1.217% | 546,970 | -4.570% | |
| 2026-06-01 | 32.29 | 32.91 | 32.03 | 32.86 | +1.482% | 700,668 | -3.408% | Div $0.150 |
| 2026-05-29 | 32.87 | 33.05 | 32.30 | 32.38 | -2.146% | 853,079 | -1.977% | |
| 2026-05-28 | 33.49 | 33.56 | 33.00 | 33.09 | -1.342% | 665,273 | -4.080% | |
| 2026-05-27 | 33.91 | 34.18 | 33.26 | 33.54 | -1.033% | 694,376 | -5.367% | |
| 2026-05-26 | 33.89 | 34.06 | 33.45 | 33.89 | -0.265% | 465,741 | -6.344% | |
| 2026-05-22 | 33.74 | 34.25 | 33.57 | 33.98 | +0.592% | 671,181 | -6.592% | |
| 2026-05-21 | 33.51 | 34.01 | 32.77 | 33.78 | -0.089% | 712,229 | -6.039% | |
| 2026-05-20 | 33.78 | 34.11 | 33.01 | 33.81 | -0.236% | 1,097,530 | -6.122% | |
| 2026-05-19 | 34.67 | 34.94 | 33.55 | 33.89 | -2.250% | 861,434 | -6.344% | |
| 2026-05-18 | 34.20 | 34.99 | 34.10 | 34.67 | +1.941% | 911,135 | -8.451% | |
| 2026-05-15 | 35.04 | 35.09 | 33.79 | 34.01 | -2.912% | 608,822 | -6.675% | |
| 2026-05-14 | 35.10 | 35.67 | 34.87 | 35.03 | +0.315% | 500,489 | -9.392% | |
| 2026-05-13 | 35.12 | 35.50 | 34.40 | 34.92 | -0.569% | 515,156 | -9.107% | |
| 2026-05-12 | 35.88 | 36.20 | 34.94 | 35.12 | -1.431% | 717,964 | -9.624% | |
| 2026-05-11 | 36.04 | 36.57 | 35.36 | 35.63 | -1.138% | 763,618 | -10.918% | |
| 2026-05-08 | 35.70 | 36.25 | 34.70 | 36.04 | +4.646% | 708,194 | -11.931% | |
| 2026-05-07 | 34.28 | 34.68 | 33.97 | 34.44 | +0.967% | 386,104 | -7.840% | |
| 2026-05-06 | 34.90 | 34.90 | 33.95 | 34.11 | -1.842% | 366,208 | -6.948% | |
| 2026-05-05 | 33.83 | 35.02 | 33.73 | 34.75 | +2.750% | 445,822 | -8.662% | |
| 2026-05-04 | 33.66 | 34.41 | 33.44 | 33.82 | +0.535% | 610,019 | -6.150% | |
| 2026-05-01 | 34.36 | 34.45 | 33.43 | 33.64 | -0.884% | 592,206 | -5.648% | |
| 2026-04-30 | 33.99 | 34.42 | 33.62 | 33.94 | -1.165% | 558,429 | -6.482% | |
| 2026-04-29 | 33.48 | 34.60 | 33.48 | 34.34 | +1.538% | 533,691 | -7.571% | |
| 2026-04-28 | 33.22 | 33.90 | 32.87 | 33.82 | +2.921% | 616,756 | -6.150% | |
| 2026-04-27 | 32.43 | 32.97 | 32.38 | 32.86 | +1.577% | 662,293 | -3.408% | |
| 2026-04-24 | 33.57 | 34.01 | 31.88 | 32.35 | -3.490% | 828,251 | -1.886% | |
| 2026-04-23 | 36.04 | 36.30 | 33.03 | 33.52 | -7.173% | 723,621 | -5.310% | |
| 2026-04-22 | 35.78 | 36.14 | 35.37 | 36.11 | +1.234% | 450,582 | -12.102% | |
| 2026-04-21 | 36.42 | 36.63 | 35.57 | 35.67 | -2.032% | 470,981 | -11.018% | |
| 2026-04-20 | 36.27 | 36.91 | 36.27 | 36.41 | +0.248% | 445,564 | -12.826% | |
| 2026-04-17 | 35.69 | 36.63 | 35.47 | 36.32 | +2.396% | 555,545 | -12.610% | |
| 2026-04-16 | 35.07 | 35.66 | 35.02 | 35.47 | +0.997% | 520,905 | -10.516% | |
| 2026-04-15 | 35.03 | 35.23 | 34.71 | 35.12 | +0.257% | 502,693 | -9.624% | |
| 2026-04-14 | 34.74 | 35.12 | 34.63 | 35.03 | +0.777% | 405,711 | -9.392% | |
| 2026-04-13 | 35.38 | 35.78 | 34.32 | 34.76 | -1.752% | 615,734 | -8.688% | |
| 2026-04-10 | 35.55 | 35.62 | 34.44 | 35.38 | -0.896% | 557,706 | -10.288% | |
| 2026-04-09 | 36.50 | 36.61 | 35.54 | 35.70 | -2.751% | 549,364 | -11.092% | |
| 2026-04-08 | 37.44 | 37.78 | 36.45 | 36.71 | -0.703% | 701,211 | -13.539% | |
| 2026-04-07 | 37.92 | 37.95 | 36.87 | 36.97 | -2.582% | 659,853 | -14.147% | |
| 2026-04-06 | 37.45 | 38.09 | 37.16 | 37.95 | +1.119% | 369,574 | -16.364% | |
| 2026-04-02 | 37.57 | 37.70 | 36.91 | 37.53 | -0.556% | 413,532 | -15.428% | |
| 2026-04-01 | 37.34 | 37.99 | 37.26 | 37.74 | +1.424% | 547,989 | -15.898% | |
| 2026-03-31 | 37.54 | 37.84 | 36.74 | 37.21 | +0.081% | 581,269 | -14.700% | |
| 2026-03-30 | 37.42 | 37.71 | 36.46 | 37.18 | -0.134% | 716,526 | -14.632% | |
| 2026-03-27 | 37.62 | 38.01 | 37.15 | 37.23 | -1.742% | 697,414 | -14.746% | |
| 2026-03-26 | 37.51 | 38.50 | 37.51 | 37.89 | +0.079% | 757,509 | -16.231% | |
| 2026-03-25 | 36.78 | 37.88 | 36.27 | 37.86 | +3.414% | 1,080,852 | -16.165% | |
| 2026-03-24 | 35.69 | 36.98 | 35.49 | 36.61 | +2.177% | 620,901 | -13.302% | |
| 2026-03-23 | 34.74 | 36.12 | 34.52 | 35.83 | +3.675% | 832,331 | -11.415% | |
| 2026-03-20 | 34.20 | 34.56 | 33.79 | 34.56 | +0.348% | 2,892,094 | -8.160% | |
| 2026-03-19 | 34.16 | 34.77 | 33.85 | 34.44 | +0.467% | 588,203 | -7.840% | |
| 2026-03-18 | 34.85 | 35.34 | 34.26 | 34.28 | -2.364% | 757,824 | -7.410% | |
| 2026-03-17 | 34.92 | 35.41 | 34.69 | 35.11 | +1.269% | 754,325 | -9.598% | |
| 2026-03-16 | 35.52 | 35.55 | 34.27 | 34.67 | -3.102% | 761,044 | -8.451% | |
| 2026-03-13 | 35.12 | 35.80 | 34.89 | 35.78 | +2.346% | 760,572 | -11.291% | |
| 2026-03-12 | 34.06 | 35.14 | 33.91 | 34.96 | +1.657% | 556,814 | -9.211% | |
| 2026-03-11 | 34.14 | 34.51 | 33.72 | 34.39 | +0.497% | 826,830 | -7.706% | |
| 2026-03-10 | 34.61 | 34.75 | 33.83 | 34.22 | -1.155% | 493,866 | -7.247% | |
| 2026-03-09 | 33.95 | 34.71 | 32.90 | 34.62 | +0.610% | 692,827 | -8.319% | |
| 2026-03-06 | 34.19 | 34.42 | 33.37 | 34.41 | +0.146% | 695,339 | -7.759% | |
| 2026-03-05 | 34.05 | 34.48 | 33.60 | 34.36 | +0.350% | 550,685 | -7.625% | |
| 2026-03-04 | 33.83 | 34.90 | 33.25 | 34.24 | +1.063% | 683,539 | -7.301% | |
| 2026-03-03 | 33.17 | 33.96 | 32.50 | 33.88 | +1.407% | 535,083 | -6.316% | |
| 2026-03-02 | 33.03 | 33.91 | 32.81 | 33.41 | +0.180% | 578,589 | -4.999% | Div $0.150 |
| 2026-02-27 | 33.04 | 33.46 | 32.56 | 33.35 | +0.090% | 630,668 | -4.828% | |
| 2026-02-26 | 33.59 | 34.10 | 33.28 | 33.32 | -0.120% | 551,272 | -4.742% | |
| 2026-02-25 | 33.02 | 33.52 | 32.21 | 33.36 | +2.457% | 623,793 | -4.856% | |
| 2026-02-24 | 31.85 | 32.58 | 31.56 | 32.56 | +2.390% | 677,060 | -2.518% | |
| 2026-02-23 | 32.47 | 32.55 | 31.44 | 31.80 | -3.167% | 735,443 | -0.189% | |
| 2026-02-20 | 32.78 | 33.67 | 31.97 | 32.84 | +4.155% | 1,434,577 | -3.350% | |
| 2026-02-19 | 31.81 | 32.12 | 31.06 | 31.53 | -1.284% | 820,851 | +0.666% | |
| 2026-02-18 | 31.95 | 32.43 | 31.55 | 31.94 | +0.472% | 378,512 | -0.626% | |
| 2026-02-17 | 31.54 | 31.87 | 31.39 | 31.79 | +1.145% | 598,342 | -0.157% | |
| 2026-02-13 | 30.32 | 31.66 | 30.23 | 31.43 | +3.151% | 455,607 | +0.986% | |
| 2026-02-12 | 30.58 | 30.70 | 29.69 | 30.47 | 0.000% | 517,732 | +4.168% | |
| 2026-02-11 | 31.44 | 31.47 | 30.46 | 30.47 | -2.558% | 409,168 | +4.168% | |
| 2026-02-10 | 31.16 | 31.73 | 31.09 | 31.27 | -0.160% | 391,800 | +1.503% | |
| 2026-02-09 | 31.61 | 31.61 | 31.08 | 31.32 | -1.230% | 297,708 | +1.341% | |
| 2026-02-06 | 31.81 | 32.09 | 31.63 | 31.71 | +0.158% | 368,781 | +0.095% | |
| 2026-02-05 | 31.54 | 32.16 | 31.27 | 31.66 | +0.700% | 374,809 | +0.253% | |
| 2026-02-04 | 31.23 | 31.75 | 30.86 | 31.44 | +0.608% | 323,141 | +0.954% | |
| 2026-02-03 | 32.37 | 32.44 | 30.81 | 31.25 | -4.259% | 482,116 | +1.568% | |
| 2026-02-02 | 31.97 | 32.83 | 31.68 | 32.64 | +1.904% | 463,973 | -2.757% | |
| 2026-01-30 | 31.45 | 32.44 | 31.37 | 32.03 | +0.818% | 483,910 | -0.905% | |
| 2026-01-29 | 32.01 | 32.29 | 31.03 | 31.77 | -0.063% | 525,716 | -0.094% | |
| 2026-01-28 | 32.20 | 32.74 | 31.71 | 31.79 | +0.442% | 331,119 | -0.157% | |
| 2026-01-27 | 31.87 | 32.18 | 31.48 | 31.65 | -0.534% | 341,722 | +0.284% | |
| 2026-01-26 | 31.96 | 32.37 | 31.45 | 31.82 | -0.718% | 423,074 | -0.251% | |
| 2026-01-23 | 32.38 | 32.63 | 31.78 | 32.05 | -1.732% | 223,786 | -0.967% | |
| 2026-01-22 | 32.62 | 33.13 | 32.30 | 32.62 | +0.664% | 513,934 | -2.683% | |
| 2026-01-21 | 31.77 | 32.50 | 31.64 | 32.40 | +2.499% | 292,031 | -2.037% | |
| 2026-01-20 | 31.50 | 31.75 | 31.29 | 31.61 | +0.127% | 314,574 | +0.411% | |
| 2026-01-16 | 31.67 | 31.85 | 31.23 | 31.57 | -0.754% | 384,853 | +0.538% | |
| 2026-01-15 | 31.11 | 32.02 | 31.08 | 31.81 | +2.712% | 439,866 | -0.220% | |
| 2026-01-14 | 31.55 | 31.84 | 30.84 | 30.97 | -1.994% | 418,671 | +2.486% | |
| 2026-01-13 | 32.08 | 32.16 | 31.47 | 31.60 | -1.188% | 338,652 | +0.443% | |
| 2026-01-12 | 32.13 | 32.40 | 31.82 | 31.98 | -0.498% | 421,912 | -0.750% | |
| 2026-01-09 | 32.02 | 32.42 | 31.66 | 32.14 | 0.000% | 423,979 | -1.245% | |
| 2026-01-08 | 31.38 | 32.16 | 31.38 | 32.14 | +2.129% | 527,878 | -1.245% | |
| 2026-01-07 | 31.65 | 31.73 | 31.17 | 31.47 | -0.348% | 699,230 | +0.858% | |
| 2026-01-06 | 30.91 | 31.63 | 30.55 | 31.58 | +1.315% | 574,126 | +0.507% | |
| 2026-01-05 | 29.38 | 31.66 | 29.08 | 31.17 | +7.113% | 761,956 | +1.829% | |
| 2026-01-02 | 29.30 | 29.64 | 29.01 | 29.10 | -0.784% | 433,660 | +9.072% | |
| 2025-12-31 | 29.80 | 29.80 | 29.29 | 29.33 | -1.709% | 496,544 | +8.217% | |
| 2025-12-30 | 29.73 | 29.98 | 29.73 | 29.84 | +0.067% | 371,061 | +6.367% | |
| 2025-12-29 | 29.77 | 29.99 | 29.60 | 29.82 | +0.168% | 354,628 | +6.439% | |
| 2025-12-26 | 29.77 | 29.83 | 29.49 | 29.77 | +0.168% | 274,132 | +6.617% | |
| 2025-12-24 | 29.59 | 29.89 | 29.53 | 29.72 | -0.034% | 204,174 | +6.797% | |
| 2025-12-23 | 29.55 | 29.97 | 29.51 | 29.73 | +0.746% | 621,054 | +6.761% | |
| 2025-12-22 | 29.27 | 29.86 | 29.18 | 29.51 | +0.648% | 500,972 | +7.557% | |
| 2025-12-19 | 29.01 | 29.85 | 29.01 | 29.32 | +0.618% | 1,727,974 | +8.254% | |
| 2025-12-18 | 29.02 | 29.61 | 28.78 | 29.14 | +0.935% | 652,614 | +8.922% | |
| 2025-12-17 | 29.49 | 29.78 | 28.63 | 28.87 | -2.102% | 983,600 | +9.941% | |
| 2025-12-16 | 29.08 | 29.65 | 28.93 | 29.49 | +1.445% | 926,277 | +7.630% | |
| 2025-12-15 | 29.09 | 29.84 | 28.86 | 29.07 | +0.693% | 1,061,986 | +9.185% | |
| 2025-12-12 | 28.82 | 29.26 | 28.47 | 28.87 | +0.557% | 827,037 | +9.941% | |
| 2025-12-11 | 28.56 | 28.92 | 28.40 | 28.71 | +1.127% | 648,681 | +10.554% | |
| 2025-12-10 | 28.39 | 28.73 | 28.18 | 28.39 | +0.674% | 717,458 | +11.800% | |
| 2025-12-09 | 28.19 | 28.41 | 27.82 | 28.20 | -0.106% | 690,664 | +12.553% | |
| 2025-12-08 | 28.24 | 28.59 | 27.87 | 28.23 | -0.035% | 768,034 | +12.434% | |
| 2025-12-05 | 28.39 | 28.59 | 27.87 | 28.24 | -0.982% | 955,824 | +12.394% | |
| 2025-12-04 | 28.45 | 28.78 | 28.28 | 28.52 | +0.458% | 502,988 | +11.290% | |
| 2025-12-03 | 28.60 | 29.03 | 28.28 | 28.39 | -0.734% | 928,910 | +11.800% | |
| 2025-12-02 | 27.95 | 28.85 | 27.68 | 28.60 | +2.767% | 1,059,478 | +10.979% | |
| 2025-12-01 | 27.75 | 28.39 | 27.57 | 27.83 | -0.465% | 841,775 | +14.050% | |
| 2025-11-28 | 27.80 | 28.38 | 27.56 | 27.96 | +0.036% | 487,051 | +13.519% | Div $0.150 |
| 2025-11-26 | 27.92 | 28.38 | 27.78 | 27.95 | +0.107% | 1,055,389 | +13.560% | |
| 2025-11-25 | 27.70 | 28.45 | 27.64 | 27.92 | +1.861% | 1,231,503 | +13.682% | |
| 2025-11-24 | 28.75 | 29.32 | 26.66 | 27.41 | -4.793% | 1,578,428 | +15.797% | |
| 2025-11-21 | 29.17 | 29.38 | 28.48 | 28.79 | -1.286% | 1,098,565 | +10.247% | |
| 2025-11-20 | 29.75 | 30.05 | 29.15 | 29.16 | -1.236% | 804,130 | +8.829% | |
| 2025-11-19 | 29.64 | 29.82 | 29.22 | 29.53 | -0.371% | 674,480 | +7.484% | |
| 2025-11-18 | 30.15 | 31.04 | 29.41 | 29.64 | -1.626% | 971,664 | +7.085% | |
| 2025-11-17 | 30.68 | 31.17 | 29.86 | 30.13 | -3.181% | 1,070,382 | +5.344% | |
| 2025-11-14 | 31.06 | 31.51 | 30.82 | 31.12 | -0.352% | 523,247 | +1.992% | |
| 2025-11-13 | 31.30 | 31.45 | 30.68 | 31.23 | -0.192% | 971,886 | +1.633% | |
| 2025-11-12 | 31.42 | 31.68 | 31.19 | 31.29 | -0.761% | 646,207 | +1.438% | |
| 2025-11-11 | 30.69 | 31.63 | 30.64 | 31.53 | +2.737% | 577,294 | +0.666% | |
| 2025-11-10 | 30.21 | 31.10 | 29.90 | 30.69 | +1.859% | 708,784 | +3.421% | |
| 2025-11-07 | 30.00 | 31.10 | 29.65 | 30.13 | +1.141% | 1,050,438 | +5.344% | |
| 2025-11-06 | 29.57 | 30.57 | 29.31 | 29.79 | -2.007% | 1,143,131 | +6.546% | |
| 2025-11-05 | 33.00 | 33.69 | 29.25 | 30.40 | -1.967% | 1,015,313 | +4.408% | |
| 2025-11-04 | 31.02 | 31.51 | 30.47 | 31.01 | +0.388% | 999,368 | +2.354% | |
| 2025-11-03 | 31.87 | 31.93 | 30.52 | 30.89 | -2.739% | 990,916 | +2.752% | |
| 2025-10-31 | 35.05 | 35.05 | 31.49 | 31.76 | -10.003% | 1,156,185 | -0.063% | |
| 2025-10-30 | 34.99 | 35.87 | 34.85 | 35.29 | +1.876% | 528,025 | -10.060% | |
| 2025-10-29 | 36.36 | 36.36 | 34.30 | 34.64 | -5.587% | 615,500 | -8.372% | |
| 2025-10-28 | 36.88 | 37.09 | 36.40 | 36.69 | -0.918% | 261,945 | -13.491% | |
| 2025-10-27 | 36.41 | 37.22 | 36.41 | 37.03 | +0.407% | 621,630 | -14.286% | |
| 2025-10-24 | 36.83 | 37.15 | 36.63 | 36.88 | +0.136% | 250,676 | -13.937% | |
| 2025-10-23 | 36.45 | 37.02 | 36.18 | 36.83 | +1.015% | 239,657 | -13.820% | |
| 2025-10-22 | 36.58 | 36.92 | 36.08 | 36.46 | +0.082% | 400,555 | -12.946% | |
| 2025-10-21 | 35.70 | 36.52 | 35.14 | 36.43 | +2.045% | 327,999 | -12.874% | |
| 2025-10-20 | 35.44 | 35.85 | 35.03 | 35.70 | +1.680% | 309,196 | -11.092% | |
| 2025-10-17 | 34.83 | 35.23 | 34.56 | 35.11 | +0.862% | 354,255 | -9.598% | |
| 2025-10-16 | 35.01 | 35.38 | 34.55 | 34.81 | -0.798% | 410,267 | -8.819% | |
| 2025-10-15 | 34.77 | 35.76 | 34.59 | 35.09 | +0.544% | 453,254 | -9.547% | |
| 2025-10-14 | 34.30 | 35.11 | 34.28 | 34.90 | +1.159% | 395,269 | -9.054% | |
| 2025-10-13 | 34.72 | 34.95 | 34.35 | 34.50 | -0.347% | 282,179 | -8.000% | |
| 2025-10-10 | 34.85 | 35.03 | 34.29 | 34.62 | -0.517% | 278,540 | -8.319% | |
| 2025-10-09 | 35.07 | 35.27 | 34.77 | 34.80 | -0.855% | 392,867 | -8.793% | |
| 2025-10-08 | 34.77 | 35.18 | 34.60 | 35.10 | +1.357% | 333,488 | -9.573% | |
| 2025-10-07 | 35.83 | 35.92 | 34.29 | 34.63 | -3.564% | 636,642 | -8.345% | |
| 2025-10-06 | 36.51 | 36.89 | 35.78 | 35.91 | -1.885% | 615,475 | -11.612% | |
| 2025-10-03 | 37.15 | 37.62 | 36.51 | 36.60 | -1.480% | 371,923 | -13.279% | |
| 2025-10-02 | 37.13 | 37.44 | 36.66 | 37.15 | -0.054% | 359,336 | -14.563% | |
| 2025-10-01 | 37.69 | 38.02 | 37.02 | 37.17 | -1.301% | 467,604 | -14.609% | |
| 2025-09-30 | 37.41 | 37.70 | 36.97 | 37.66 | +0.346% | 573,245 | -15.720% | |
| 2025-09-29 | 37.05 | 37.88 | 36.98 | 37.53 | +1.432% | 499,089 | -15.428% | |
| 2025-09-26 | 36.55 | 37.13 | 36.50 | 37.00 | +1.148% | 329,760 | -14.216% | |
| 2025-09-25 | 35.96 | 36.60 | 35.80 | 36.58 | +1.979% | 360,082 | -13.231% | |
| 2025-09-24 | 35.74 | 36.18 | 35.46 | 35.87 | +0.533% | 433,284 | -11.514% | |
| 2025-09-23 | 35.82 | 36.02 | 35.59 | 35.68 | -0.557% | 429,351 | -11.043% | |
| 2025-09-22 | 35.11 | 35.95 | 34.86 | 35.88 | +2.690% | 603,513 | -11.538% | |
| 2025-09-19 | 35.77 | 35.90 | 34.87 | 34.94 | -1.716% | 1,676,319 | -9.159% | |
| 2025-09-18 | 35.30 | 35.77 | 35.07 | 35.55 | +0.651% | 572,307 | -10.717% | |
| 2025-09-17 | 35.04 | 35.63 | 34.95 | 35.32 | +0.541% | 450,779 | -10.136% | |
| 2025-09-16 | 34.64 | 35.40 | 34.20 | 35.13 | +0.515% | 496,565 | -9.650% | |
| 2025-09-15 | 34.79 | 35.13 | 34.21 | 34.95 | +0.345% | 534,562 | -9.185% | |
| 2025-09-12 | 34.63 | 35.15 | 34.39 | 34.83 | +0.173% | 523,726 | -8.872% | |
| 2025-09-11 | 33.42 | 34.85 | 33.30 | 34.77 | +4.352% | 487,996 | -8.714% | |
| 2025-09-10 | 33.37 | 33.42 | 32.68 | 33.32 | -0.090% | 506,394 | -4.742% | |
| 2025-09-09 | 33.50 | 33.57 | 33.11 | 33.35 | -0.418% | 468,305 | -4.828% | |
| 2025-09-08 | 32.96 | 33.53 | 32.59 | 33.49 | +1.731% | 393,000 | -5.225% | |
| 2025-09-05 | 32.88 | 33.24 | 32.38 | 32.92 | +0.122% | 474,539 | -3.584% | |
| 2025-09-04 | 33.03 | 33.27 | 32.70 | 32.88 | -0.061% | 440,976 | -3.467% | |
| 2025-09-03 | 32.65 | 33.10 | 32.65 | 32.90 | +0.274% | 527,489 | -3.526% | |
| 2025-09-02 | 32.57 | 32.87 | 32.53 | 32.81 | +0.214% | 459,485 | -3.261% | Div $0.150 |
| 2025-08-29 | 32.95 | 32.96 | 32.48 | 32.74 | -0.335% | 520,602 | -3.054% | |
| 2025-08-28 | 32.82 | 33.05 | 32.52 | 32.85 | 0.000% | 458,010 | -3.379% | |
| 2025-08-27 | 32.51 | 33.15 | 32.31 | 32.85 | +0.767% | 588,449 | -3.379% | |
| 2025-08-26 | 32.88 | 32.91 | 32.41 | 32.60 | -1.391% | 479,049 | -2.638% | |
| 2025-08-25 | 33.37 | 33.59 | 32.85 | 33.06 | -0.929% | 576,318 | -3.993% | |
| 2025-08-22 | 33.00 | 33.87 | 32.60 | 33.37 | +1.769% | 852,655 | -4.885% | |
| 2025-08-21 | 32.38 | 32.86 | 32.38 | 32.79 | +1.391% | 582,564 | -3.202% | |
| 2025-08-20 | 32.50 | 32.60 | 32.05 | 32.34 | -0.431% | 516,378 | -1.855% | |
| 2025-08-19 | 31.87 | 32.50 | 31.77 | 32.48 | +1.914% | 532,637 | -2.278% | |
| 2025-08-18 | 31.71 | 32.03 | 31.50 | 31.87 | +0.252% | 564,788 | -0.408% | |
| 2025-08-15 | 32.01 | 32.01 | 31.48 | 31.79 | -0.470% | 685,975 | -0.157% | |
| 2025-08-14 | 32.05 | 32.28 | 31.57 | 31.94 | -0.467% | 546,778 | -0.626% | |
| 2025-08-13 | 32.10 | 32.42 | 31.60 | 32.09 | +0.375% | 706,453 | -1.091% | |
| 2025-08-12 | 30.90 | 32.06 | 30.49 | 31.97 | +3.429% | 817,047 | -0.719% | |
| 2025-08-11 | 31.13 | 31.64 | 30.70 | 30.91 | -1.056% | 859,139 | +2.685% | |
| 2025-08-08 | 30.83 | 31.41 | 30.36 | 31.24 | +1.231% | 836,939 | +1.601% | |
| 2025-08-07 | 31.22 | 31.32 | 30.21 | 30.86 | -1.343% | 1,054,004 | +2.852% | |
| 2025-08-06 | 29.39 | 31.31 | 29.38 | 31.28 | +6.721% | 1,239,354 | +1.471% | |
| 2025-08-05 | 28.14 | 29.39 | 27.90 | 29.31 | +4.380% | 1,386,098 | +8.291% | |
| 2025-08-04 | 29.62 | 29.77 | 27.87 | 28.08 | -5.455% | 1,158,173 | +13.034% | |
| 2025-08-01 | 29.89 | 31.05 | 29.31 | 29.70 | +3.197% | 1,364,830 | +6.869% | |
| 2025-07-31 | 28.51 | 28.93 | 28.27 | 28.78 | +0.454% | 828,501 | +10.285% | |
| 2025-07-30 | 28.64 | 28.91 | 28.35 | 28.65 | +0.315% | 587,008 | +10.785% | |
| 2025-07-29 | 28.57 | 28.71 | 28.28 | 28.56 | +0.599% | 538,973 | +11.134% | |
| 2025-07-28 | 28.35 | 28.74 | 27.64 | 28.39 | -0.211% | 618,725 | +11.800% | |
| 2025-07-25 | 28.60 | 28.64 | 28.30 | 28.45 | -0.280% | 589,298 | +11.564% | |
| 2025-07-24 | 28.75 | 28.84 | 28.27 | 28.53 | -0.765% | 552,842 | +11.251% | |
| 2025-07-23 | 28.79 | 28.84 | 28.23 | 28.75 | +0.017% | 683,636 | +10.400% | |
| 2025-07-22 | 28.95 | 29.14 | 28.59 | 28.75 | -0.742% | 770,244 | +10.419% | |
| 2025-07-21 | 29.77 | 29.99 | 28.32 | 28.96 | -2.327% | 651,263 | +9.599% | |
| 2025-07-18 | 29.85 | 30.05 | 29.55 | 29.65 | -0.202% | 1,256,414 | +7.049% | |
| 2025-07-17 | 29.27 | 29.72 | 28.95 | 29.71 | +1.555% | 692,215 | +6.833% | |
| 2025-07-16 | 29.32 | 29.69 | 29.03 | 29.25 | -0.256% | 681,904 | +8.494% | |
| 2025-07-15 | 29.20 | 29.41 | 28.90 | 29.33 | +0.721% | 577,682 | +8.217% | |
| 2025-07-14 | 29.39 | 29.55 | 29.05 | 29.12 | -0.648% | 499,746 | +8.997% | |
| 2025-07-11 | 29.58 | 29.78 | 28.96 | 29.31 | -0.745% | 604,701 | +8.291% | |
| 2025-07-10 | 29.87 | 30.30 | 29.35 | 29.53 | -1.616% | 639,128 | +7.484% | |
| 2025-07-09 | 30.40 | 30.46 | 29.61 | 30.02 | -0.875% | 694,979 | +5.747% | |
| 2025-07-08 | 31.09 | 31.39 | 30.09 | 30.28 | -2.260% | 711,611 | +4.822% | |
| 2025-07-07 | 31.66 | 31.86 | 30.80 | 30.98 | -3.248% | 689,211 | +2.453% | |
| 2025-07-03 | 31.65 | 32.04 | 30.98 | 32.02 | +1.329% | 473,973 | -0.874% | |
| 2025-07-02 | 32.56 | 32.58 | 31.03 | 31.60 | -2.948% | 652,071 | +0.443% | |
| 2025-07-01 | 32.67 | 32.96 | 32.23 | 32.56 | -0.398% | 735,500 | -2.518% | |
| 2025-06-30 | 33.05 | 33.17 | 32.30 | 32.69 | -0.879% | 693,852 | -2.906% | |
| 2025-06-27 | 32.39 | 33.06 | 32.05 | 32.98 | +1.790% | 1,377,380 | -3.760% | |
| 2025-06-26 | 32.23 | 32.45 | 31.72 | 32.40 | +1.029% | 484,274 | -2.037% | |
| 2025-06-25 | 32.45 | 32.53 | 32.01 | 32.07 | -1.656% | 445,151 | -1.029% | |
| 2025-06-24 | 33.22 | 33.44 | 32.49 | 32.61 | -1.331% | 338,036 | -2.668% | |
| 2025-06-23 | 32.25 | 33.06 | 31.70 | 33.05 | +2.704% | 463,210 | -3.964% | |
| 2025-06-20 | 32.49 | 32.68 | 32.11 | 32.18 | -0.372% | 953,612 | -1.367% | |
| 2025-06-18 | 31.76 | 32.32 | 31.76 | 32.30 | +1.700% | 535,674 | -1.734% | |
| 2025-06-17 | 31.55 | 31.97 | 31.29 | 31.76 | -0.220% | 591,429 | -0.063% | |
| 2025-06-16 | 32.07 | 32.65 | 31.81 | 31.83 | -0.063% | 498,938 | -0.283% | |
| 2025-06-13 | 31.16 | 31.86 | 31.14 | 31.85 | -0.094% | 672,130 | -0.345% | |
| 2025-06-12 | 32.00 | 32.34 | 31.81 | 31.88 | -0.963% | 670,347 | -0.439% | |
| 2025-06-11 | 31.97 | 32.43 | 31.88 | 32.19 | +1.322% | 518,993 | -1.398% | |
| 2025-06-10 | 32.28 | 32.45 | 31.52 | 31.77 | -1.549% | 684,189 | -0.094% | |
| 2025-06-09 | 33.13 | 33.13 | 31.17 | 32.27 | -2.212% | 814,643 | -1.642% | |
| 2025-06-06 | 33.65 | 33.67 | 32.90 | 33.00 | -0.812% | 591,164 | -3.818% | |
| 2025-06-05 | 33.24 | 33.32 | 32.60 | 33.27 | -0.120% | 503,062 | -4.599% | |
| 2025-06-04 | 33.68 | 34.14 | 33.31 | 33.31 | -1.362% | 393,220 | -4.713% | |
| 2025-06-03 | 34.00 | 34.60 | 33.09 | 33.77 | -0.968% | 873,848 | -6.011% | |
| 2025-06-02 | 33.78 | 34.11 | 33.30 | 34.10 | +0.176% | 727,676 | -6.921% | |
| 2025-05-30 | 32.72 | 34.24 | 32.66 | 34.04 | +3.308% | 782,309 | -6.757% | Div $0.130 |
| 2025-05-29 | 33.17 | 33.47 | 32.80 | 32.95 | -0.423% | 705,696 | -3.672% | |
| 2025-05-28 | 31.88 | 33.11 | 31.82 | 33.09 | +3.309% | 665,861 | -4.080% | |
| 2025-05-27 | 31.26 | 32.08 | 31.02 | 32.03 | +3.223% | 570,865 | -0.905% | |
| 2025-05-23 | 30.41 | 31.17 | 30.27 | 31.03 | +0.976% | 591,891 | +2.288% | |
| 2025-05-22 | 30.83 | 31.10 | 30.55 | 30.73 | -0.679% | 572,233 | +3.287% | |
| 2025-05-21 | 31.03 | 31.33 | 30.72 | 30.94 | -1.213% | 550,529 | +2.586% | |
| 2025-05-20 | 31.23 | 31.41 | 30.91 | 31.32 | -0.128% | 1,243,077 | +1.341% | |
| 2025-05-19 | 31.00 | 31.43 | 30.94 | 31.36 | +0.032% | 408,787 | +1.212% | |
| 2025-05-16 | 31.25 | 31.51 | 31.10 | 31.35 | +0.416% | 324,468 | +1.244% | |
| 2025-05-15 | 30.94 | 31.31 | 30.86 | 31.22 | +1.003% | 355,163 | +1.666% | |
| 2025-05-14 | 31.25 | 31.84 | 30.81 | 30.91 | -1.278% | 468,623 | +2.685% | |
| 2025-05-13 | 31.15 | 31.49 | 30.90 | 31.31 | +0.740% | 426,758 | +1.373% | |
| 2025-05-12 | 31.84 | 32.02 | 30.37 | 31.08 | +0.064% | 526,853 | +2.124% | |
| 2025-05-09 | 30.36 | 31.11 | 30.26 | 31.06 | +3.087% | 479,282 | +2.189% | |
| 2025-05-08 | 30.42 | 30.71 | 30.11 | 30.13 | -0.725% | 397,049 | +5.344% | |
| 2025-05-07 | 30.86 | 31.22 | 30.32 | 30.35 | -0.492% | 534,378 | +4.580% | |
| 2025-05-06 | 30.50 | 31.02 | 30.39 | 30.50 | -1.102% | 709,210 | +4.066% | |
| 2025-05-05 | 30.48 | 31.15 | 29.99 | 30.84 | +0.032% | 871,562 | +2.918% | |
| 2025-05-02 | 27.03 | 30.95 | 26.22 | 30.83 | +22.487% | 1,346,603 | +2.952% | |
| 2025-05-01 | 25.01 | 25.41 | 24.84 | 25.17 | +0.199% | 463,138 | +26.103% | |
| 2025-04-30 | 25.07 | 25.26 | 24.63 | 25.12 | -0.397% | 562,176 | +26.354% | |
| 2025-04-29 | 24.85 | 25.25 | 24.73 | 25.22 | +1.001% | 262,731 | +25.852% | |
| 2025-04-28 | 25.44 | 26.11 | 24.66 | 24.97 | +0.201% | 522,328 | +27.113% | |
| 2025-04-25 | 24.82 | 25.00 | 24.45 | 24.92 | +0.606% | 436,476 | +27.368% | |
| 2025-04-24 | 24.94 | 25.37 | 24.75 | 24.77 | -0.562% | 399,512 | +28.139% | |
| 2025-04-23 | 25.43 | 25.93 | 24.86 | 24.91 | +0.121% | 470,217 | +27.419% | |
| 2025-04-22 | 24.43 | 25.06 | 24.29 | 24.88 | +2.640% | 760,203 | +27.572% | |
| 2025-04-21 | 25.20 | 25.39 | 24.23 | 24.24 | -4.076% | 423,636 | +30.941% | |
| 2025-04-17 | 25.79 | 26.09 | 25.08 | 25.27 | -2.319% | 597,447 | +25.603% | |
| 2025-04-16 | 26.42 | 26.42 | 25.65 | 25.87 | -0.231% | 492,517 | +22.690% | |
| 2025-04-15 | 25.77 | 26.26 | 25.39 | 25.93 | 0.000% | 350,974 | +22.406% |