SCHL
Scholastic Corp
stockNASDAQ
Market OpenOct 5, 2026 10:46:44 AM EDT
37.15USD+2.638%(+0.95)76,413
31.82Bid42.50Ask10.68SpreadSCHL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.36 | 37.31 | 36.15 | 37.15 | +2.624% | 76,413 | 0.000% | |
| 2026-10-02 | 35.97 | 36.68 | 35.44 | 36.20 | +0.976% | 500,829 | +2.624% | |
| 2026-10-01 | 35.14 | 36.14 | 34.45 | 35.85 | +1.962% | 505,277 | +3.626% | |
| 2026-09-30 | 34.92 | 35.30 | 34.32 | 35.16 | +1.034% | 554,982 | +5.660% | |
| 2026-09-29 | 34.25 | 35.21 | 34.00 | 34.80 | +3.633% | 638,757 | +6.753% | |
| 2026-09-28 | 32.26 | 33.65 | 31.82 | 33.58 | +3.802% | 772,891 | +10.631% | |
| 2026-09-25 | 29.88 | 33.70 | 29.88 | 32.35 | -7.120% | 1,208,846 | +14.838% | |
| 2026-09-24 | 35.44 | 35.44 | 34.80 | 34.83 | -1.499% | 735,886 | +6.661% | |
| 2026-09-23 | 35.09 | 35.54 | 34.64 | 35.36 | +0.341% | 373,554 | +5.062% | |
| 2026-09-22 | 35.31 | 35.44 | 34.80 | 35.24 | +0.945% | 383,506 | +5.420% | |
| 2026-09-21 | 35.10 | 35.44 | 34.87 | 34.91 | +0.460% | 476,655 | +6.416% | |
| 2026-09-18 | 34.48 | 34.85 | 34.13 | 34.75 | -0.601% | 1,245,290 | +6.906% | |
| 2026-09-17 | 35.30 | 35.31 | 34.65 | 34.96 | -0.143% | 299,218 | +6.264% | |
| 2026-09-16 | 35.03 | 35.44 | 34.81 | 35.01 | -0.114% | 314,258 | +6.113% | |
| 2026-09-15 | 35.07 | 35.17 | 34.43 | 35.05 | -0.708% | 383,259 | +5.991% | |
| 2026-09-14 | 35.03 | 37.00 | 34.53 | 35.30 | +0.828% | 376,680 | +5.241% | |
| 2026-09-11 | 35.60 | 36.11 | 34.78 | 35.01 | -0.737% | 258,943 | +6.113% | |
| 2026-09-10 | 35.56 | 36.22 | 35.22 | 35.27 | -0.871% | 297,213 | +5.330% | |
| 2026-09-09 | 36.30 | 36.36 | 35.24 | 35.58 | -1.983% | 321,415 | +4.413% | |
| 2026-09-08 | 35.94 | 39.44 | 35.65 | 36.30 | +1.795% | 433,680 | +2.342% | |
| 2026-09-04 | 38.16 | 38.47 | 35.46 | 35.66 | -6.942% | 455,620 | +4.178% | |
| 2026-09-03 | 38.66 | 38.77 | 37.97 | 38.32 | -0.182% | 230,170 | -3.053% | |
| 2026-09-02 | 38.73 | 39.13 | 38.23 | 38.39 | -0.130% | 217,558 | -3.230% | |
| 2026-09-01 | 38.26 | 38.78 | 38.16 | 38.44 | +0.104% | 292,147 | -3.356% | |
| 2026-08-31 | 38.82 | 38.91 | 38.30 | 38.40 | -1.437% | 402,712 | -3.255% | Div $0.250 |
| 2026-08-28 | 39.34 | 39.65 | 38.62 | 38.96 | -0.384% | 416,359 | -4.646% | |
| 2026-08-27 | 39.82 | 41.30 | 39.02 | 39.11 | -2.103% | 216,365 | -5.012% | |
| 2026-08-26 | 40.89 | 41.13 | 39.90 | 39.95 | -2.537% | 186,016 | -7.009% | |
| 2026-08-25 | 40.27 | 41.06 | 39.91 | 40.99 | +1.712% | 206,677 | -9.368% | |
| 2026-08-24 | 41.38 | 41.38 | 39.82 | 40.30 | +0.399% | 225,476 | -7.816% | |
| 2026-08-21 | 40.04 | 40.46 | 39.89 | 40.14 | +0.400% | 328,968 | -7.449% | |
| 2026-08-20 | 40.36 | 40.68 | 39.86 | 39.98 | -1.721% | 249,953 | -7.079% | |
| 2026-08-19 | 41.66 | 42.24 | 40.00 | 40.68 | -1.501% | 296,681 | -8.677% | |
| 2026-08-18 | 41.03 | 41.88 | 41.03 | 41.30 | -0.434% | 262,145 | -10.048% | |
| 2026-08-17 | 41.22 | 41.56 | 40.84 | 41.48 | +0.121% | 244,207 | -10.439% | |
| 2026-08-14 | 41.82 | 42.16 | 41.38 | 41.43 | -0.385% | 224,332 | -10.331% | |
| 2026-08-13 | 42.27 | 42.68 | 41.24 | 41.59 | -0.976% | 279,796 | -10.676% | |
| 2026-08-12 | 41.10 | 42.26 | 41.09 | 42.00 | +1.621% | 348,527 | -11.548% | |
| 2026-08-11 | 42.48 | 43.28 | 41.14 | 41.33 | -3.389% | 399,099 | -10.114% | |
| 2026-08-10 | 41.36 | 43.44 | 41.36 | 42.78 | +1.906% | 508,725 | -13.160% | |
| 2026-08-07 | 39.85 | 42.08 | 39.85 | 41.98 | +5.213% | 444,904 | -11.505% | |
| 2026-08-06 | 42.48 | 42.54 | 39.81 | 39.90 | -6.073% | 261,709 | -6.892% | |
| 2026-08-05 | 43.16 | 43.59 | 42.33 | 42.48 | -2.367% | 463,732 | -12.547% | |
| 2026-08-04 | 41.97 | 43.53 | 41.97 | 43.51 | +3.398% | 239,741 | -14.617% | |
| 2026-08-03 | 41.07 | 42.12 | 41.01 | 42.08 | +3.518% | 307,716 | -11.716% | |
| 2026-07-31 | 41.58 | 41.84 | 40.28 | 40.65 | -2.844% | 259,787 | -8.610% | |
| 2026-07-30 | 41.01 | 42.02 | 40.03 | 41.84 | +1.974% | 473,298 | -11.209% | |
| 2026-07-29 | 40.81 | 41.52 | 40.62 | 41.03 | +0.984% | 457,994 | -9.456% | |
| 2026-07-28 | 40.77 | 41.43 | 40.01 | 40.63 | -0.319% | 603,285 | -8.565% | |
| 2026-07-27 | 43.15 | 43.63 | 40.39 | 40.76 | -5.539% | 552,921 | -8.857% | |
| 2026-07-24 | 42.38 | 45.24 | 41.10 | 43.15 | -7.084% | 731,416 | -13.905% | |
| 2026-07-23 | 46.97 | 47.75 | 45.60 | 46.44 | +0.173% | 507,475 | -20.004% | |
| 2026-07-22 | 46.90 | 47.03 | 45.66 | 46.36 | -0.961% | 261,459 | -19.866% | |
| 2026-07-21 | 46.44 | 46.91 | 45.97 | 46.81 | +0.927% | 376,902 | -20.637% | |
| 2026-07-20 | 46.96 | 47.48 | 45.55 | 46.38 | -1.235% | 249,439 | -19.901% | |
| 2026-07-17 | 46.37 | 46.96 | 45.43 | 46.96 | +0.924% | 337,648 | -20.890% | |
| 2026-07-16 | 46.98 | 47.39 | 46.35 | 46.53 | -0.343% | 316,679 | -20.159% | |
| 2026-07-15 | 46.68 | 47.75 | 46.67 | 46.69 | -0.128% | 221,550 | -20.433% | |
| 2026-07-14 | 46.11 | 46.93 | 45.99 | 46.75 | +0.733% | 258,650 | -20.535% | |
| 2026-07-13 | 45.69 | 46.71 | 45.54 | 46.41 | +1.933% | 198,097 | -19.953% | |
| 2026-07-10 | 45.23 | 45.88 | 45.01 | 45.53 | +0.797% | 213,955 | -18.405% | |
| 2026-07-09 | 44.94 | 45.55 | 44.42 | 45.17 | -0.221% | 305,452 | -17.755% | |
| 2026-07-08 | 45.92 | 46.26 | 44.82 | 45.27 | +0.022% | 267,201 | -17.937% | |
| 2026-07-07 | 45.94 | 46.66 | 45.07 | 45.26 | -2.035% | 330,902 | -17.919% | |
| 2026-07-06 | 46.23 | 46.46 | 45.37 | 46.20 | -0.452% | 329,041 | -19.589% | |
| 2026-07-02 | 47.20 | 47.69 | 46.36 | 46.41 | -1.965% | 216,647 | -19.953% | |
| 2026-07-01 | 45.77 | 48.07 | 45.59 | 47.34 | +2.913% | 288,656 | -21.525% | |
| 2026-06-30 | 45.74 | 46.95 | 45.51 | 46.00 | -0.217% | 320,116 | -19.239% | |
| 2026-06-29 | 46.01 | 46.38 | 45.05 | 46.10 | +0.196% | 388,309 | -19.414% | |
| 2026-06-26 | 43.95 | 46.06 | 43.95 | 46.01 | +4.735% | 811,554 | -19.257% | |
| 2026-06-25 | 42.80 | 43.94 | 42.44 | 43.93 | +2.425% | 350,384 | -15.434% | |
| 2026-06-24 | 42.61 | 43.79 | 42.22 | 42.89 | +0.989% | 305,287 | -13.383% | |
| 2026-06-23 | 42.52 | 43.34 | 42.42 | 42.47 | -0.141% | 308,080 | -12.526% | |
| 2026-06-22 | 42.79 | 43.23 | 42.34 | 42.53 | -0.700% | 270,982 | -12.650% | |
| 2026-06-18 | 43.10 | 43.32 | 42.08 | 42.83 | +0.187% | 1,299,819 | -13.262% | |
| 2026-06-17 | 42.08 | 43.35 | 42.03 | 42.75 | +0.873% | 260,367 | -13.099% | |
| 2026-06-16 | 42.13 | 42.78 | 41.05 | 42.38 | +0.308% | 389,254 | -12.341% | |
| 2026-06-15 | 43.89 | 43.89 | 41.97 | 42.25 | -3.737% | 336,032 | -12.071% | |
| 2026-06-12 | 44.01 | 44.30 | 43.61 | 43.89 | -0.273% | 259,221 | -15.357% | |
| 2026-06-11 | 44.33 | 44.54 | 43.30 | 44.01 | 0.000% | 188,273 | -15.587% | |
| 2026-06-10 | 42.98 | 44.07 | 42.77 | 44.01 | +3.068% | 267,397 | -15.587% | |
| 2026-06-09 | 42.95 | 43.27 | 42.45 | 42.70 | +0.117% | 210,763 | -12.998% | |
| 2026-06-08 | 43.15 | 43.30 | 42.04 | 42.65 | -1.182% | 370,382 | -12.896% | |
| 2026-06-05 | 43.40 | 43.48 | 42.99 | 43.16 | -0.782% | 208,393 | -13.925% | |
| 2026-06-04 | 42.15 | 43.79 | 42.05 | 43.50 | +3.325% | 218,629 | -14.598% | |
| 2026-06-03 | 42.72 | 42.77 | 41.58 | 42.10 | -1.520% | 254,681 | -11.758% | |
| 2026-06-02 | 42.77 | 42.95 | 42.30 | 42.75 | -0.047% | 245,095 | -13.099% | |
| 2026-06-01 | 40.70 | 42.97 | 40.10 | 42.77 | +5.605% | 258,802 | -13.140% | |
| 2026-05-29 | 40.75 | 41.16 | 39.72 | 40.50 | -0.978% | 476,613 | -8.272% | |
| 2026-05-28 | 41.09 | 41.30 | 40.44 | 40.90 | -0.800% | 181,795 | -9.169% | |
| 2026-05-27 | 41.08 | 41.68 | 40.73 | 41.23 | +0.955% | 201,613 | -9.896% | |
| 2026-05-26 | 40.62 | 40.94 | 39.91 | 40.84 | +0.319% | 287,698 | -9.035% | |
| 2026-05-22 | 40.32 | 40.76 | 39.84 | 40.71 | +1.420% | 178,358 | -8.745% | |
| 2026-05-21 | 38.85 | 40.27 | 38.29 | 40.14 | +2.294% | 285,248 | -7.449% | |
| 2026-05-20 | 39.99 | 40.52 | 38.84 | 39.24 | -1.802% | 309,819 | -5.326% | |
| 2026-05-19 | 40.20 | 40.44 | 39.68 | 39.96 | -1.187% | 248,740 | -7.032% | |
| 2026-05-18 | 39.66 | 40.57 | 39.01 | 40.44 | +1.864% | 272,932 | -8.136% | |
| 2026-05-15 | 39.16 | 40.08 | 38.83 | 39.70 | +0.659% | 395,499 | -6.423% | |
| 2026-05-14 | 39.03 | 39.45 | 38.66 | 39.44 | +1.860% | 324,852 | -5.806% | |
| 2026-05-13 | 38.96 | 39.06 | 37.16 | 38.72 | -0.642% | 456,809 | -4.055% | |
| 2026-05-12 | 40.06 | 40.10 | 38.70 | 38.97 | -2.721% | 337,152 | -4.670% | |
| 2026-05-11 | 40.26 | 40.78 | 39.91 | 40.06 | -0.100% | 260,845 | -7.264% | |
| 2026-05-08 | 39.99 | 40.54 | 39.68 | 40.10 | +0.275% | 222,952 | -7.357% | |
| 2026-05-07 | 39.61 | 40.52 | 39.61 | 39.99 | +0.226% | 319,527 | -7.102% | |
| 2026-05-06 | 39.53 | 40.56 | 38.94 | 39.90 | +1.372% | 253,419 | -6.892% | |
| 2026-05-05 | 39.11 | 39.50 | 38.30 | 39.36 | +1.131% | 464,220 | -5.615% | |
| 2026-05-04 | 40.06 | 40.35 | 38.64 | 38.92 | -3.544% | 466,242 | -4.548% | |
| 2026-05-01 | 40.57 | 40.72 | 39.81 | 40.35 | -0.025% | 415,518 | -7.931% | |
| 2026-04-30 | 39.79 | 40.84 | 39.72 | 40.36 | +0.323% | 290,781 | -7.953% | Div $0.200 |
| 2026-04-29 | 40.78 | 41.15 | 39.94 | 40.23 | -1.662% | 391,303 | -7.656% | |
| 2026-04-28 | 41.00 | 41.94 | 40.45 | 40.91 | +0.467% | 425,009 | -9.191% | |
| 2026-04-27 | 40.06 | 41.18 | 40.06 | 40.72 | +0.942% | 458,391 | -8.767% | |
| 2026-04-24 | 41.75 | 41.83 | 40.04 | 40.34 | -4.089% | 692,832 | -7.908% | |
| 2026-04-23 | 39.15 | 42.50 | 39.01 | 42.06 | +7.323% | 762,852 | -11.674% | |
| 2026-04-22 | 38.40 | 39.52 | 37.63 | 39.19 | +2.942% | 1,122,459 | -5.205% | |
| 2026-04-21 | 40.20 | 43.39 | 37.74 | 38.07 | -4.251% | 2,052,417 | -2.417% | |
| 2026-04-20 | 39.68 | 39.86 | 39.40 | 39.76 | -0.025% | 1,204,705 | -6.564% | |
| 2026-04-17 | 39.76 | 39.85 | 39.63 | 39.77 | +0.025% | 757,195 | -6.588% | |
| 2026-04-16 | 39.52 | 39.78 | 39.12 | 39.76 | +0.633% | 1,757,569 | -6.564% | |
| 2026-04-15 | 39.75 | 39.88 | 39.36 | 39.51 | -0.977% | 789,579 | -5.973% | |
| 2026-04-14 | 39.54 | 40.15 | 39.41 | 39.90 | +0.808% | 762,819 | -6.892% | |
| 2026-04-13 | 39.82 | 39.94 | 39.26 | 39.58 | +0.025% | 727,599 | -6.139% | |
| 2026-04-10 | 39.44 | 39.79 | 39.31 | 39.57 | +0.330% | 449,705 | -6.116% | |
| 2026-04-09 | 39.39 | 39.75 | 39.26 | 39.44 | +0.127% | 885,052 | -5.806% | |
| 2026-04-08 | 39.06 | 39.56 | 39.06 | 39.39 | +0.845% | 929,714 | -5.687% | |
| 2026-04-07 | 38.89 | 39.32 | 38.78 | 39.06 | +0.386% | 968,290 | -4.890% | |
| 2026-04-06 | 39.06 | 39.25 | 38.75 | 38.91 | -0.740% | 635,509 | -4.523% | |
| 2026-04-02 | 38.77 | 39.37 | 38.71 | 39.20 | +1.109% | 682,158 | -5.230% | |
| 2026-04-01 | 39.15 | 39.24 | 38.69 | 38.77 | -0.742% | 471,293 | -4.178% | |
| 2026-03-31 | 38.86 | 39.08 | 38.38 | 39.06 | +0.592% | 674,562 | -4.890% | |
| 2026-03-30 | 38.87 | 39.14 | 38.54 | 38.83 | +0.232% | 431,978 | -4.327% | |
| 2026-03-27 | 39.00 | 39.28 | 38.59 | 38.74 | -0.718% | 427,294 | -4.104% | |
| 2026-03-26 | 38.78 | 39.40 | 38.74 | 39.02 | -0.179% | 540,711 | -4.792% | |
| 2026-03-25 | 38.80 | 39.51 | 38.80 | 39.09 | +0.592% | 606,394 | -4.963% | |
| 2026-03-24 | 38.45 | 38.98 | 38.28 | 38.86 | +1.119% | 699,951 | -4.400% | |
| 2026-03-23 | 38.29 | 39.65 | 37.78 | 38.43 | +3.168% | 1,261,944 | -3.331% | |
| 2026-03-20 | 37.76 | 38.94 | 36.92 | 37.25 | +8.791% | 2,353,146 | -0.268% | |
| 2026-03-19 | 32.98 | 34.31 | 32.60 | 34.24 | +2.546% | 467,871 | +8.499% | |
| 2026-03-18 | 33.44 | 33.93 | 33.20 | 33.39 | -0.861% | 271,228 | +11.261% | |
| 2026-03-17 | 34.12 | 34.48 | 33.47 | 33.68 | -0.708% | 323,834 | +10.303% | |
| 2026-03-16 | 34.05 | 35.11 | 33.80 | 33.92 | +0.355% | 213,190 | +9.522% | |
| 2026-03-13 | 33.68 | 35.27 | 33.16 | 33.80 | +0.835% | 595,266 | +9.911% | |
| 2026-03-12 | 33.43 | 33.92 | 32.86 | 33.52 | -1.614% | 300,402 | +10.829% | |
| 2026-03-11 | 34.35 | 34.94 | 34.01 | 34.07 | -0.700% | 304,771 | +9.040% | |
| 2026-03-10 | 35.04 | 35.34 | 34.17 | 34.31 | -1.803% | 222,662 | +8.277% | |
| 2026-03-09 | 34.47 | 35.20 | 33.67 | 34.94 | -3.079% | 321,609 | +6.325% | |
| 2026-03-06 | 35.25 | 36.24 | 34.88 | 36.05 | +1.664% | 561,644 | +3.051% | |
| 2026-03-05 | 34.59 | 35.52 | 34.47 | 35.46 | +1.926% | 435,799 | +4.766% | |
| 2026-03-04 | 34.47 | 35.01 | 34.29 | 34.79 | +1.458% | 362,614 | +6.784% | |
| 2026-03-03 | 33.37 | 34.49 | 33.00 | 34.29 | +0.322% | 334,247 | +8.341% | |
| 2026-03-02 | 33.94 | 34.85 | 33.54 | 34.18 | -1.697% | 421,167 | +8.689% | |
| 2026-02-27 | 34.12 | 34.87 | 33.65 | 34.77 | +1.548% | 563,339 | +6.845% | |
| 2026-02-26 | 33.95 | 34.81 | 33.65 | 34.24 | +0.854% | 472,299 | +8.499% | |
| 2026-02-25 | 33.08 | 34.02 | 32.92 | 33.95 | +3.317% | 353,062 | +9.426% | |
| 2026-02-24 | 32.55 | 33.20 | 32.42 | 32.86 | +0.921% | 350,548 | +13.055% | |
| 2026-02-23 | 32.18 | 33.23 | 31.51 | 32.56 | +0.370% | 492,847 | +14.097% | |
| 2026-02-20 | 31.34 | 32.95 | 31.23 | 32.44 | +3.576% | 676,130 | +14.519% | |
| 2026-02-19 | 32.33 | 32.42 | 30.81 | 31.32 | -3.985% | 583,278 | +18.614% | |
| 2026-02-18 | 33.88 | 34.01 | 32.50 | 32.62 | -3.747% | 472,211 | +13.887% | |
| 2026-02-17 | 33.89 | 34.60 | 33.63 | 33.89 | -0.587% | 222,392 | +9.619% | |
| 2026-02-13 | 33.97 | 34.48 | 33.71 | 34.09 | +1.217% | 313,339 | +8.976% | |
| 2026-02-12 | 35.60 | 35.98 | 33.33 | 33.68 | -4.589% | 293,052 | +10.303% | |
| 2026-02-11 | 35.43 | 35.79 | 34.44 | 35.30 | +0.828% | 331,227 | +5.241% | |
| 2026-02-10 | 34.53 | 35.16 | 34.07 | 35.01 | +2.428% | 270,174 | +6.113% | |
| 2026-02-09 | 34.19 | 34.53 | 33.63 | 34.18 | +0.205% | 306,672 | +8.689% | |
| 2026-02-06 | 34.06 | 34.31 | 33.50 | 34.11 | +0.147% | 321,843 | +8.912% | |
| 2026-02-05 | 34.78 | 35.22 | 33.78 | 34.06 | -1.957% | 337,091 | +9.072% | |
| 2026-02-04 | 35.19 | 35.63 | 33.57 | 34.74 | -1.279% | 429,840 | +6.937% | |
| 2026-02-03 | 34.80 | 35.56 | 34.51 | 35.19 | +1.005% | 416,827 | +5.570% | |
| 2026-02-02 | 34.83 | 35.79 | 34.70 | 34.84 | -0.372% | 464,000 | +6.630% | |
| 2026-01-30 | 35.06 | 35.36 | 34.66 | 34.97 | -1.632% | 509,130 | +6.234% | Div $0.200 |
| 2026-01-29 | 35.05 | 35.60 | 34.54 | 35.55 | +1.862% | 395,139 | +4.501% | |
| 2026-01-28 | 34.15 | 34.90 | 34.15 | 34.90 | +2.496% | 331,627 | +6.447% | |
| 2026-01-27 | 34.47 | 34.57 | 34.02 | 34.05 | -1.447% | 308,425 | +9.104% | |
| 2026-01-26 | 34.65 | 34.96 | 34.02 | 34.55 | -0.518% | 351,699 | +7.525% | |
| 2026-01-23 | 35.17 | 35.37 | 34.59 | 34.73 | -1.251% | 390,927 | +6.968% | |
| 2026-01-22 | 34.63 | 35.28 | 34.28 | 35.17 | +2.120% | 401,544 | +5.630% | |
| 2026-01-21 | 33.31 | 34.60 | 33.31 | 34.44 | +3.392% | 483,792 | +7.869% | |
| 2026-01-20 | 33.88 | 34.19 | 33.02 | 33.31 | -3.169% | 300,557 | +11.528% | |
| 2026-01-16 | 34.52 | 34.76 | 34.31 | 34.40 | -0.521% | 445,913 | +7.994% | |
| 2026-01-15 | 34.09 | 34.78 | 33.69 | 34.58 | +2.006% | 525,645 | +7.432% | |
| 2026-01-14 | 34.05 | 34.80 | 33.80 | 33.90 | -0.790% | 471,978 | +9.587% | |
| 2026-01-13 | 33.93 | 34.41 | 33.75 | 34.17 | +0.648% | 459,254 | +8.721% | |
| 2026-01-12 | 33.44 | 34.30 | 33.04 | 33.95 | +1.525% | 598,926 | +9.426% | |
| 2026-01-09 | 32.62 | 33.45 | 32.24 | 33.44 | +2.671% | 431,692 | +11.094% | |
| 2026-01-08 | 32.06 | 33.47 | 31.88 | 32.57 | +0.992% | 512,565 | +14.062% | |
| 2026-01-07 | 31.90 | 32.31 | 31.54 | 32.25 | +1.288% | 432,002 | +15.194% | |
| 2026-01-06 | 30.40 | 31.98 | 30.20 | 31.84 | +4.737% | 436,046 | +16.677% | |
| 2026-01-05 | 29.93 | 30.82 | 29.76 | 30.40 | +1.469% | 448,975 | +22.204% | |
| 2026-01-02 | 29.63 | 30.01 | 28.98 | 29.96 | +1.114% | 408,868 | +23.999% | |
| 2025-12-31 | 29.39 | 30.02 | 29.20 | 29.63 | +0.339% | 451,598 | +25.380% | |
| 2025-12-30 | 30.77 | 30.99 | 29.46 | 29.53 | -4.186% | 484,081 | +25.804% | |
| 2025-12-29 | 29.42 | 30.83 | 29.42 | 30.82 | +4.759% | 522,063 | +20.539% | |
| 2025-12-26 | 29.02 | 29.90 | 28.91 | 29.42 | +1.274% | 435,069 | +26.275% | |
| 2025-12-24 | 28.83 | 29.25 | 28.57 | 29.05 | +0.658% | 274,745 | +27.883% | |
| 2025-12-23 | 27.29 | 29.10 | 27.24 | 28.86 | +4.565% | 736,330 | +28.725% | |
| 2025-12-22 | 27.09 | 28.45 | 26.91 | 27.60 | +2.222% | 697,643 | +34.601% | |
| 2025-12-19 | 29.60 | 30.20 | 26.38 | 27.00 | -6.152% | 1,592,875 | +37.593% | |
| 2025-12-18 | 28.20 | 29.32 | 27.33 | 28.77 | +0.419% | 368,102 | +29.128% | |
| 2025-12-17 | 29.25 | 29.65 | 28.60 | 28.65 | -2.152% | 274,252 | +29.668% | |
| 2025-12-16 | 29.22 | 29.65 | 28.84 | 29.28 | -0.340% | 270,744 | +26.878% | |
| 2025-12-15 | 29.01 | 29.62 | 28.73 | 29.38 | +1.415% | 316,017 | +26.447% | |
| 2025-12-12 | 29.01 | 29.47 | 28.84 | 28.97 | -0.207% | 186,410 | +28.236% | |
| 2025-12-11 | 28.19 | 29.20 | 27.68 | 29.03 | +3.420% | 203,525 | +27.971% | |
| 2025-12-10 | 27.63 | 28.23 | 27.08 | 28.07 | +1.814% | 349,720 | +32.348% | |
| 2025-12-09 | 27.80 | 28.02 | 27.39 | 27.57 | -0.970% | 202,448 | +34.748% | |
| 2025-12-08 | 28.50 | 28.75 | 27.47 | 27.84 | -2.006% | 342,044 | +33.441% | |
| 2025-12-05 | 28.19 | 28.65 | 27.63 | 28.41 | +0.638% | 449,564 | +30.764% | |
| 2025-12-04 | 29.16 | 29.16 | 27.80 | 28.23 | -3.882% | 495,338 | +31.598% | |
| 2025-12-03 | 29.94 | 29.99 | 28.94 | 29.37 | -2.360% | 423,015 | +26.490% | |
| 2025-12-02 | 31.56 | 31.86 | 29.36 | 30.08 | +1.245% | 442,185 | +23.504% | |
| 2025-12-01 | 29.32 | 29.78 | 29.22 | 29.71 | +0.575% | 209,360 | +25.042% | |
| 2025-11-28 | 29.86 | 30.21 | 29.51 | 29.54 | -1.039% | 85,282 | +25.762% | |
| 2025-11-26 | 29.79 | 30.47 | 29.79 | 29.85 | +0.151% | 302,411 | +24.456% | |
| 2025-11-25 | 29.03 | 30.02 | 29.03 | 29.80 | +3.454% | 219,418 | +24.644% | |
| 2025-11-24 | 28.73 | 29.15 | 28.47 | 28.81 | +0.035% | 200,564 | +28.948% | |
| 2025-11-21 | 27.78 | 29.20 | 27.76 | 28.80 | +3.560% | 213,745 | +28.993% | |
| 2025-11-20 | 28.25 | 28.43 | 27.68 | 27.81 | -0.287% | 146,596 | +33.585% | |
| 2025-11-19 | 28.33 | 28.45 | 27.61 | 27.89 | -1.796% | 142,631 | +33.202% | |
| 2025-11-18 | 27.78 | 28.41 | 27.68 | 28.40 | +1.574% | 151,138 | +30.810% | |
| 2025-11-17 | 28.35 | 28.79 | 27.87 | 27.96 | -1.515% | 187,057 | +32.868% | |
| 2025-11-14 | 28.08 | 28.43 | 27.65 | 28.39 | +0.424% | 89,753 | +30.856% | |
| 2025-11-13 | 28.47 | 28.82 | 27.93 | 28.27 | -1.050% | 174,997 | +31.411% | |
| 2025-11-12 | 28.05 | 28.80 | 28.05 | 28.57 | +1.963% | 197,178 | +30.032% | |
| 2025-11-11 | 28.10 | 28.37 | 27.88 | 28.02 | +0.071% | 122,492 | +32.584% | |
| 2025-11-10 | 27.89 | 28.20 | 27.73 | 28.00 | +1.047% | 125,053 | +32.679% | |
| 2025-11-07 | 27.50 | 27.98 | 27.46 | 27.71 | +0.435% | 102,064 | +34.067% | |
| 2025-11-06 | 28.33 | 28.57 | 27.48 | 27.59 | -2.681% | 129,981 | +34.650% | |
| 2025-11-05 | 28.37 | 28.54 | 28.05 | 28.35 | +0.782% | 187,101 | +31.041% | |
| 2025-11-04 | 28.46 | 28.73 | 27.93 | 28.13 | -1.298% | 157,031 | +32.065% | |
| 2025-11-03 | 28.67 | 28.70 | 27.95 | 28.50 | -0.593% | 152,926 | +30.351% | |
| 2025-10-31 | 28.47 | 28.82 | 28.00 | 28.67 | -0.278% | 153,503 | +29.578% | Div $0.200 |
| 2025-10-30 | 28.58 | 29.13 | 28.36 | 28.75 | 0.000% | 168,613 | +29.217% | |
| 2025-10-29 | 28.82 | 29.14 | 28.70 | 28.75 | -0.416% | 241,679 | +29.217% | |
| 2025-10-28 | 28.79 | 29.13 | 28.59 | 28.87 | -0.242% | 155,729 | +28.680% | |
| 2025-10-27 | 29.32 | 29.48 | 28.88 | 28.94 | -1.026% | 163,149 | +28.369% | |
| 2025-10-24 | 29.06 | 29.31 | 28.90 | 29.24 | +1.317% | 154,164 | +27.052% | |
| 2025-10-23 | 28.25 | 29.00 | 28.01 | 28.86 | +3.071% | 234,291 | +28.725% | |
| 2025-10-22 | 29.05 | 29.36 | 27.88 | 28.00 | -4.011% | 224,604 | +32.679% | |
| 2025-10-21 | 28.93 | 29.42 | 28.76 | 29.17 | +0.795% | 198,087 | +27.357% | |
| 2025-10-20 | 28.57 | 29.07 | 28.53 | 28.94 | +1.830% | 177,619 | +28.369% | |
| 2025-10-17 | 28.54 | 28.64 | 28.13 | 28.42 | -0.490% | 172,232 | +30.718% | |
| 2025-10-16 | 29.02 | 29.27 | 28.53 | 28.56 | -1.142% | 186,713 | +30.077% | |
| 2025-10-15 | 28.42 | 28.99 | 27.91 | 28.89 | +1.511% | 167,418 | +28.591% | |
| 2025-10-14 | 27.90 | 28.47 | 27.45 | 28.46 | +1.534% | 277,247 | +30.534% | |
| 2025-10-13 | 28.27 | 28.45 | 27.91 | 28.03 | -0.249% | 283,469 | +32.537% | |
| 2025-10-10 | 29.12 | 29.29 | 28.08 | 28.10 | -2.869% | 409,534 | +32.206% | |
| 2025-10-09 | 28.73 | 29.15 | 28.52 | 28.93 | +0.696% | 303,476 | +28.413% | |
| 2025-10-08 | 28.90 | 29.24 | 28.51 | 28.73 | -0.139% | 217,129 | +29.307% | |
| 2025-10-07 | 28.53 | 28.96 | 28.41 | 28.77 | +0.314% | 274,631 | +29.128% | |
| 2025-10-06 | 28.59 | 28.94 | 28.08 | 28.68 | -0.174% | 387,723 | +29.533% | |
| 2025-10-03 | 29.00 | 29.59 | 28.60 | 28.73 | -0.554% | 357,330 | +29.307% | |
| 2025-10-02 | 28.06 | 29.00 | 28.06 | 28.89 | +1.941% | 338,398 | +28.591% | |
| 2025-10-01 | 27.35 | 28.41 | 26.96 | 28.34 | +3.506% | 336,643 | +31.087% | |
| 2025-09-30 | 26.65 | 27.45 | 26.65 | 27.38 | +2.050% | 280,660 | +35.683% | |
| 2025-09-29 | 27.66 | 27.70 | 26.79 | 26.83 | -2.649% | 500,046 | +38.464% | |
| 2025-09-26 | 26.39 | 27.61 | 26.00 | 27.56 | +4.354% | 279,994 | +34.797% | |
| 2025-09-25 | 26.12 | 26.87 | 25.91 | 26.41 | +0.418% | 482,727 | +40.666% | |
| 2025-09-24 | 25.92 | 26.55 | 25.60 | 26.30 | +1.388% | 490,842 | +41.255% | |
| 2025-09-23 | 25.34 | 26.34 | 25.22 | 25.94 | +2.469% | 525,091 | +43.215% | |
| 2025-09-22 | 24.05 | 26.06 | 23.96 | 25.32 | +4.478% | 673,107 | +46.751% | |
| 2025-09-19 | 23.53 | 24.82 | 22.68 | 24.23 | -12.019% | 2,118,597 | +53.322% | |
| 2025-09-18 | 27.50 | 27.90 | 26.79 | 27.54 | +1.213% | 734,850 | +34.895% | |
| 2025-09-17 | 27.00 | 28.20 | 27.00 | 27.21 | +0.852% | 369,373 | +36.531% | |
| 2025-09-16 | 27.00 | 27.19 | 26.68 | 26.98 | -0.332% | 215,418 | +37.695% | |
| 2025-09-15 | 27.75 | 28.04 | 27.05 | 27.07 | -1.671% | 311,407 | +37.237% | |
| 2025-09-12 | 27.30 | 27.65 | 26.95 | 27.53 | +0.548% | 223,210 | +34.944% | |
| 2025-09-11 | 26.33 | 27.43 | 26.32 | 27.38 | +4.146% | 432,854 | +35.683% | |
| 2025-09-10 | 26.13 | 26.33 | 25.73 | 26.29 | +0.612% | 224,306 | +41.308% | |
| 2025-09-09 | 26.58 | 26.92 | 26.02 | 26.13 | -2.098% | 241,847 | +42.174% | |
| 2025-09-08 | 26.00 | 26.88 | 25.75 | 26.69 | +2.417% | 336,268 | +39.191% | |
| 2025-09-05 | 24.88 | 26.36 | 24.88 | 26.06 | +5.165% | 265,690 | +42.556% | |
| 2025-09-04 | 25.05 | 25.13 | 24.38 | 24.78 | -1.078% | 178,285 | +49.919% | |
| 2025-09-03 | 26.56 | 27.19 | 24.96 | 25.05 | -0.910% | 254,131 | +48.303% | |
| 2025-09-02 | 25.16 | 25.51 | 24.98 | 25.28 | -1.481% | 168,116 | +46.954% | |
| 2025-08-29 | 25.99 | 26.17 | 25.47 | 25.66 | -1.874% | 175,957 | +44.778% | Div $0.200 |
| 2025-08-28 | 26.07 | 26.24 | 25.72 | 26.15 | +1.082% | 251,361 | +42.065% | |
| 2025-08-27 | 25.51 | 25.88 | 25.42 | 25.87 | +1.332% | 144,494 | +43.603% | |
| 2025-08-26 | 25.87 | 26.12 | 25.30 | 25.53 | -1.314% | 273,946 | +45.515% | |
| 2025-08-25 | 25.25 | 26.39 | 25.07 | 25.87 | +1.810% | 353,011 | +43.603% | |
| 2025-08-22 | 24.76 | 25.45 | 24.70 | 25.41 | +3.167% | 166,003 | +46.202% | |
| 2025-08-21 | 25.06 | 25.48 | 24.53 | 24.63 | -2.533% | 197,610 | +50.832% | |
| 2025-08-20 | 25.22 | 25.62 | 25.11 | 25.27 | +0.198% | 251,042 | +47.012% | |
| 2025-08-19 | 26.02 | 26.29 | 25.15 | 25.22 | -2.550% | 170,331 | +47.304% | |
| 2025-08-18 | 26.07 | 26.25 | 25.80 | 25.88 | -0.270% | 156,453 | +43.547% | |
| 2025-08-15 | 26.24 | 26.24 | 25.82 | 25.95 | -0.537% | 232,451 | +43.160% | |
| 2025-08-14 | 25.99 | 26.21 | 25.67 | 26.09 | -0.987% | 250,327 | +42.392% | |
| 2025-08-13 | 25.35 | 26.47 | 25.29 | 26.35 | +4.563% | 303,404 | +40.987% | |
| 2025-08-12 | 24.47 | 25.73 | 24.47 | 25.20 | +3.406% | 280,064 | +47.421% | |
| 2025-08-11 | 24.77 | 25.14 | 24.16 | 24.37 | -0.652% | 257,298 | +52.442% | |
| 2025-08-08 | 24.67 | 24.68 | 24.21 | 24.53 | -0.487% | 175,700 | +51.447% | |
| 2025-08-07 | 24.92 | 24.92 | 24.08 | 24.65 | -1.004% | 204,083 | +50.710% | |
| 2025-08-06 | 25.47 | 25.47 | 24.71 | 24.90 | -1.386% | 222,308 | +49.197% | |
| 2025-08-05 | 25.82 | 25.82 | 24.95 | 25.25 | -1.521% | 324,971 | +47.129% | |
| 2025-08-04 | 24.99 | 25.99 | 24.75 | 25.64 | +2.766% | 312,554 | +44.891% | |
| 2025-08-01 | 24.52 | 25.06 | 24.21 | 24.95 | +1.135% | 370,656 | +48.898% | |
| 2025-07-31 | 24.14 | 24.89 | 24.05 | 24.67 | +1.189% | 400,277 | +50.588% | |
| 2025-07-30 | 25.60 | 25.71 | 24.27 | 24.38 | -4.129% | 492,831 | +52.379% | |
| 2025-07-29 | 26.22 | 26.61 | 25.14 | 25.43 | -3.013% | 496,096 | +46.087% | |
| 2025-07-28 | 26.53 | 26.73 | 24.99 | 26.22 | -1.798% | 586,739 | +41.686% | |
| 2025-07-25 | 24.78 | 27.02 | 23.80 | 26.70 | +23.898% | 1,164,403 | +39.139% | |
| 2025-07-24 | 22.45 | 22.45 | 21.34 | 21.55 | -4.562% | 331,252 | +72.390% | |
| 2025-07-23 | 22.04 | 22.65 | 21.68 | 22.58 | +3.436% | 243,079 | +64.526% | |
| 2025-07-22 | 21.61 | 22.25 | 21.55 | 21.83 | +1.772% | 208,637 | +70.179% | |
| 2025-07-21 | 21.38 | 21.68 | 21.34 | 21.45 | +0.610% | 131,106 | +73.193% | |
| 2025-07-18 | 21.44 | 21.48 | 21.18 | 21.32 | -0.374% | 221,559 | +74.250% | |
| 2025-07-17 | 21.17 | 21.73 | 21.00 | 21.40 | +1.759% | 249,464 | +73.598% | |
| 2025-07-16 | 21.36 | 21.43 | 20.60 | 21.03 | -0.661% | 165,718 | +76.652% | |
| 2025-07-15 | 21.71 | 21.94 | 21.14 | 21.17 | -2.262% | 258,165 | +75.484% | |
| 2025-07-14 | 21.40 | 21.72 | 20.93 | 21.66 | +0.979% | 167,356 | +71.514% | |
| 2025-07-11 | 22.06 | 22.06 | 21.44 | 21.45 | -3.073% | 219,083 | +73.193% | |
| 2025-07-10 | 21.78 | 22.24 | 21.66 | 22.13 | +1.607% | 178,973 | +67.872% | |
| 2025-07-09 | 21.43 | 21.93 | 21.32 | 21.78 | +1.823% | 291,399 | +70.569% | |
| 2025-07-08 | 21.43 | 21.68 | 21.30 | 21.39 | +0.187% | 134,087 | +73.679% | |
| 2025-07-07 | 21.50 | 21.68 | 21.18 | 21.35 | -1.294% | 197,855 | +74.005% | |
| 2025-07-03 | 21.89 | 22.13 | 21.47 | 21.63 | -1.368% | 98,987 | +71.752% | |
| 2025-07-02 | 21.71 | 22.18 | 21.30 | 21.93 | +1.013% | 208,597 | +69.403% | |
| 2025-07-01 | 20.95 | 21.87 | 20.89 | 21.71 | +3.480% | 228,388 | +71.119% | |
| 2025-06-30 | 21.32 | 21.53 | 20.95 | 20.98 | -1.363% | 190,514 | +77.073% | |
| 2025-06-27 | 21.38 | 21.56 | 20.97 | 21.27 | +0.047% | 408,254 | +74.659% | |
| 2025-06-26 | 21.34 | 22.41 | 20.61 | 21.26 | -0.235% | 383,433 | +74.741% | |
| 2025-06-25 | 21.75 | 21.86 | 21.18 | 21.31 | -2.561% | 184,719 | +74.331% | |
| 2025-06-24 | 21.52 | 21.98 | 21.14 | 21.87 | +2.484% | 408,875 | +69.867% | |
| 2025-06-23 | 19.88 | 22.03 | 19.59 | 21.34 | +11.611% | 567,675 | +74.086% | |
| 2025-06-20 | 19.46 | 19.64 | 18.97 | 19.12 | -0.572% | 565,191 | +94.299% | |
| 2025-06-18 | 18.74 | 19.39 | 18.70 | 19.23 | +2.505% | 273,458 | +93.188% | |
| 2025-06-17 | 18.98 | 19.09 | 18.70 | 18.76 | -1.780% | 262,844 | +98.028% | |
| 2025-06-16 | 18.80 | 19.15 | 18.63 | 19.10 | +2.413% | 151,322 | +94.503% | |
| 2025-06-13 | 18.71 | 19.25 | 18.54 | 18.65 | -1.739% | 161,883 | +99.196% | |
| 2025-06-12 | 18.98 | 19.04 | 18.45 | 18.98 | -0.158% | 204,353 | +95.732% | |
| 2025-06-11 | 19.09 | 19.45 | 18.89 | 19.01 | -0.367% | 201,954 | +95.423% | |
| 2025-06-10 | 19.32 | 19.62 | 18.95 | 19.08 | -1.037% | 224,299 | +94.706% | |
| 2025-06-09 | 18.26 | 19.53 | 18.11 | 19.28 | +6.755% | 605,503 | +92.687% | |
| 2025-06-06 | 18.46 | 18.68 | 17.80 | 18.06 | -1.041% | 221,426 | +105.703% | |
| 2025-06-05 | 17.61 | 18.27 | 17.48 | 18.25 | +3.634% | 297,642 | +103.562% | |
| 2025-06-04 | 17.73 | 17.84 | 17.60 | 17.61 | -0.340% | 188,750 | +110.960% | |
| 2025-06-03 | 17.04 | 17.68 | 17.00 | 17.67 | +3.819% | 198,956 | +110.243% | |
| 2025-06-02 | 17.11 | 17.20 | 16.81 | 17.02 | -1.448% | 266,023 | +118.273% | |
| 2025-05-30 | 17.24 | 17.35 | 16.95 | 17.27 | +0.290% | 400,496 | +115.113% | |
| 2025-05-29 | 17.23 | 17.51 | 16.81 | 17.22 | -0.058% | 172,380 | +115.738% | |
| 2025-05-28 | 17.61 | 17.85 | 17.13 | 17.23 | -3.202% | 177,920 | +115.612% | |
| 2025-05-27 | 17.36 | 17.84 | 17.19 | 17.80 | +4.094% | 236,836 | +108.708% | |
| 2025-05-23 | 17.24 | 17.28 | 16.78 | 17.10 | -1.950% | 210,894 | +117.251% | |
| 2025-05-22 | 17.40 | 18.00 | 17.24 | 17.44 | 0.000% | 196,587 | +113.016% | |
| 2025-05-21 | 17.77 | 18.09 | 17.18 | 17.44 | -3.272% | 207,644 | +113.016% | |
| 2025-05-20 | 17.96 | 18.06 | 17.77 | 18.03 | +0.502% | 144,068 | +106.045% | |
| 2025-05-19 | 17.81 | 17.99 | 17.44 | 17.94 | -0.554% | 211,751 | +107.079% | |
| 2025-05-16 | 17.94 | 18.27 | 17.60 | 18.04 | +1.121% | 254,189 | +105.931% | |
| 2025-05-15 | 17.50 | 17.90 | 17.33 | 17.84 | +2.529% | 205,912 | +108.240% | |
| 2025-05-14 | 18.71 | 18.79 | 17.00 | 17.40 | -7.200% | 394,887 | +113.506% | |
| 2025-05-13 | 18.88 | 19.16 | 18.73 | 18.75 | -0.531% | 224,824 | +98.133% | |
| 2025-05-12 | 19.76 | 20.02 | 18.83 | 18.85 | -0.475% | 324,458 | +97.082% | |
| 2025-05-09 | 18.86 | 19.24 | 18.69 | 18.94 | -0.158% | 257,577 | +96.146% | |
| 2025-05-08 | 18.50 | 19.35 | 18.50 | 18.97 | +2.541% | 265,126 | +95.836% | |
| 2025-05-07 | 18.96 | 19.22 | 18.39 | 18.50 | -1.961% | 291,016 | +100.811% | |
| 2025-05-06 | 18.24 | 19.06 | 18.13 | 18.87 | +2.276% | 286,419 | +96.873% | |
| 2025-05-05 | 18.84 | 19.08 | 18.45 | 18.45 | -3.353% | 314,419 | +101.355% | |
| 2025-05-02 | 18.51 | 19.13 | 18.36 | 19.09 | +3.637% | 236,414 | +94.605% | |
| 2025-05-01 | 18.02 | 18.52 | 17.89 | 18.42 | +2.163% | 282,320 | +101.683% | |
| 2025-04-30 | 17.99 | 18.18 | 17.46 | 18.03 | -1.422% | 333,229 | +106.045% | Div $0.200 |
| 2025-04-29 | 17.77 | 18.34 | 17.76 | 18.29 | +2.926% | 288,202 | +103.116% | |
| 2025-04-28 | 17.64 | 17.94 | 17.40 | 17.77 | +0.509% | 287,560 | +109.060% | |
| 2025-04-25 | 17.19 | 17.69 | 17.18 | 17.68 | +2.079% | 258,708 | +110.124% | |
| 2025-04-24 | 17.09 | 17.34 | 17.09 | 17.32 | +1.524% | 289,150 | +114.492% | |
| 2025-04-23 | 17.01 | 17.42 | 16.88 | 17.06 | +2.586% | 471,239 | +117.761% | |
| 2025-04-22 | 16.49 | 17.21 | 16.30 | 16.63 | +1.341% | 362,344 | +123.391% | |
| 2025-04-21 | 16.10 | 16.48 | 16.03 | 16.41 | +0.675% | 508,376 | +126.386% | |
| 2025-04-17 | 15.85 | 16.35 | 15.82 | 16.30 | +2.904% | 389,577 | +127.914% | |
| 2025-04-16 | 16.17 | 16.19 | 15.77 | 15.84 | -2.041% | 370,828 | +134.533% | |
| 2025-04-15 | 15.98 | 16.64 | 15.92 | 16.17 | 0.000% | 395,843 | +129.746% |