Dark

STRA
Strategic Education, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 12:15:18 PM EDT

83.68USD+0.084%(+0.07)29,523

83.66Bid 84.01Ask 0.35Spread

Pre-market

0.00USD-100.000%(-83.70)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

83.71USD+0.120%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	83.9500	84.650000	83.6800	83.6800	-0.036%	29,523	0.000%
2026-08-04	82.1700	84.110000	82.1700	83.7100	+0.012%	296,532	-0.036%
2026-08-03	83.2400	84.710000	82.8000	83.7000	+2.073%	272,671	-0.024%
2026-07-31	84.0100	86.575000	80.6900	82.0000	-3.620%	291,982	+2.049%
2026-07-30	87.4800	89.730000	84.7200	85.0800	-2.899%	636,386	-1.646%
2026-07-29	78.2900	87.860000	78.2900	87.6200	+7.655%	724,669	-4.497%
2026-07-28	79.2400	81.930000	78.4150	81.3900	+3.616%	447,596	+2.814%
2026-07-27	76.0900	78.930000	76.0900	78.5500	+3.847%	246,774	+6.531%
2026-07-24	75.5100	76.040000	75.0100	75.6400	+0.853%	134,342	+10.629%
2026-07-23	73.3700	75.130000	73.3700	75.0000	+1.434%	222,641	+11.573%
2026-07-22	75.6500	76.105000	72.9100	73.9400	-2.118%	291,174	+13.173%
2026-07-21	74.9100	75.990000	73.7600	75.5400	-0.277%	290,902	+10.776%
2026-07-20	76.5300	76.940000	75.5000	75.7500	-1.019%	181,587	+10.469%
2026-07-17	77.4800	77.700000	75.6300	76.5300	-1.493%	225,652	+9.343%
2026-07-16	76.3300	78.535000	73.9550	77.6900	+2.487%	353,616	+7.710%
2026-07-15	83.7500	83.750000	75.4200	75.8050	-9.842%	731,864	+10.388%
2026-07-14	84.8600	85.830000	83.2400	84.0800	-1.913%	242,873	-0.476%
2026-07-13	83.9300	86.020000	83.9300	85.7200	+1.829%	246,580	-2.380%
2026-07-10	84.0100	84.490000	83.2900	84.1800	+0.839%	157,802	-0.594%
2026-07-09	82.0600	83.860000	81.9900	83.4800	+0.846%	276,106	+0.240%
2026-07-08	83.8700	84.250000	82.6700	82.7800	-1.382%	200,326	+1.087%
2026-07-07	83.4800	84.370000	82.6000	83.9400	+2.055%	358,370	-0.310%
2026-07-06	80.2300	82.889900	79.9300	82.2500	+1.568%	223,359	+1.739%
2026-07-02	79.6000	81.345000	79.0000	80.9800	+2.260%	187,778	+3.334%
2026-07-01	77.3200	80.000000	76.5850	79.1900	+3.354%	215,835	+5.670%
2026-06-30	76.9900	77.580000	76.4800	76.6200	-0.623%	217,073	+9.214%
2026-06-29	78.4900	79.000000	76.9800	77.1000	-2.219%	342,745	+8.534%
2026-06-26	76.9800	79.660000	76.8000	78.8500	+2.924%	669,006	+6.126%
2026-06-25	77.0650	78.379900	76.2300	76.6100	-0.390%	156,012	+9.229%
2026-06-24	77.1400	78.005000	76.3100	76.9100	-0.298%	222,784	+8.802%
2026-06-23	77.2300	77.990000	76.2400	77.1400	+0.903%	439,003	+8.478%
2026-06-22	75.2100	76.920000	74.7900	76.4500	+1.487%	354,118	+9.457%
2026-06-18	75.1850	75.585000	74.1300	75.3300	+0.213%	540,538	+11.085%
2026-06-17	74.9100	75.765000	74.4300	75.1700	-0.133%	216,807	+11.321%
2026-06-16	74.5100	75.800000	74.4000	75.2700	+1.675%	297,477	+11.173%
2026-06-15	76.8800	77.375000	73.0150	74.0300	-4.366%	377,209	+13.035%
2026-06-12	79.8400	80.040000	77.3350	77.4100	-3.056%	256,994	+8.100%
2026-06-11	81.5100	81.685000	79.7800	79.8500	-2.049%	227,484	+4.796%
2026-06-10	80.9500	82.900000	79.8000	81.5200	+1.255%	211,309	+2.650%
2026-06-09	80.7400	82.149900	79.7200	80.5100	-0.408%	290,186	+3.937%
2026-06-08	80.8600	82.390000	80.7600	80.8400	-0.907%	139,829	+3.513%
2026-06-05	81.1300	82.507600	81.1300	81.5800	+1.291%	187,255	+2.574%
2026-06-04	79.9700	82.150000	79.9100	80.5400	+1.885%	223,189	+3.899%
2026-06-03	78.2600	79.140000	77.6300	79.0500	-0.139%	176,483	+5.857%
2026-06-02	78.9400	80.000000	78.0500	79.1600	-0.290%	190,524	+5.710%
2026-06-01	76.7800	79.400000	76.0400	79.3900	+3.440%	254,032	+5.404%
2026-05-29	77.2000	77.935000	76.4800	76.7500	-0.583%	243,383	+9.029%
2026-05-28	77.3500	78.500000	76.5650	77.2000	-0.116%	196,020	+8.394%
2026-05-27	77.5200	78.760000	76.1500	77.2900	-0.694%	409,141	+8.268%
2026-05-26	78.0100	78.800000	76.9700	77.8300	-0.854%	177,629	+7.516%
2026-05-22	78.1000	78.745000	77.7600	78.5000	-0.393%	163,601	+6.599%
2026-05-21	79.1600	79.845000	76.0200	78.8100	-1.475%	269,702	+6.179%
2026-05-20	80.0400	80.280000	78.7119	79.9900	-0.062%	232,961	+4.613%
2026-05-19	81.5000	82.075000	79.8850	80.0400	-1.173%	272,971	+4.548%
2026-05-18	78.7700	81.350000	77.7900	80.9900	+2.792%	265,834	+3.321%
2026-05-15	79.0400	79.300000	78.0850	78.7900	-0.304%	279,720	+6.206%
2026-05-14	79.2400	80.065000	78.8600	79.0300	+0.368%	240,294	+5.884%
2026-05-13	78.2600	79.175000	77.6950	78.7400	+0.267%	357,053	+6.274%
2026-05-12	78.0250	79.000000	77.6950	78.5300	+1.185%	211,312	+6.558%
2026-05-11	80.1800	80.985000	76.7100	77.6100	-3.205%	276,951	+7.821%
2026-05-08	78.9900	80.330000	78.4750	80.1800	+1.378%	209,100	+4.365%
2026-05-07	78.5000	80.225000	78.0900	79.0900	+0.649%	260,044	+5.804%
2026-05-06	78.9100	79.870000	78.5300	78.5800	-0.456%	291,945	+6.490%
2026-05-05	77.0000	79.150000	76.4150	78.9400	+2.559%	239,670	+6.005%
2026-05-04	77.9600	79.475000	76.4700	76.9700	-1.623%	467,416	+8.718%
2026-05-01	79.6700	79.670000	77.6500	78.2400	-0.204%	289,691	+6.953%
2026-04-30	78.3600	79.527500	77.2350	78.4000	-0.722%	302,378	+6.735%
2026-04-29	77.0000	79.350000	76.3600	78.9700	+1.543%	294,256	+5.964%
2026-04-28	76.8600	78.460000	76.0900	77.7700	+2.383%	334,000	+7.599%
2026-04-27	73.5300	76.760000	73.5300	75.9600	+3.305%	448,255	+10.163%
2026-04-24	73.2700	74.420000	71.6300	73.5300	+1.856%	522,120	+13.804%
2026-04-23	74.8250	77.705000	69.7000	72.1900	-13.669%	905,566	+15.916%
2026-04-22	83.7300	84.540100	82.9250	83.6200	+0.012%	335,899	+0.072%
2026-04-21	83.3500	84.660000	83.0800	83.6100	+0.493%	216,979	+0.084%
2026-04-20	83.2100	83.890000	82.4992	83.2000	-0.012%	156,039	+0.577%
2026-04-17	82.5500	83.315000	82.1650	83.2100	+1.600%	141,942	+0.565%
2026-04-16	80.6100	82.250000	80.6100	81.9000	+1.840%	224,375	+2.173%
2026-04-15	79.2500	80.860000	78.8500	80.4200	+1.323%	154,716	+4.054%
2026-04-14	79.0100	79.820000	78.8700	79.3700	+0.291%	194,068	+5.430%
2026-04-13	81.0000	82.030000	78.7000	79.1400	-2.525%	395,731	+5.737%
2026-04-10	82.4600	83.230000	79.1400	81.1900	-1.540%	317,207	+3.067%
2026-04-09	83.4700	83.470000	81.5450	82.4600	-1.210%	299,877	+1.480%
2026-04-08	84.6200	85.445000	83.0300	83.4700	-0.132%	258,069	+0.252%
2026-04-07	83.8900	84.790000	83.4200	83.5800	-0.334%	221,443	+0.120%
2026-04-06	83.5200	84.430000	82.0640	83.8600	+0.215%	263,858	-0.215%
2026-04-02	82.9500	84.300000	82.2900	83.6800	+0.589%	178,333	0.000%
2026-04-01	82.9600	84.110000	81.6600	83.1900	+0.277%	232,707	+0.589%
2026-03-31	83.4500	84.030000	81.6600	82.9600	+0.594%	250,122	+0.868%
2026-03-30	82.1700	82.650000	80.2750	82.4700	+1.240%	360,823	+1.467%
2026-03-27	82.5000	83.089900	81.2300	81.4600	-2.385%	293,111	+2.725%
2026-03-26	82.7200	84.710000	82.7200	83.4500	-0.048%	278,534	+0.276%
2026-03-25	82.4600	83.750000	81.1700	83.4900	+2.128%	489,233	+0.228%
2026-03-24	81.4200	82.355000	79.8200	81.7500	-2.516%	225,490	+2.361%
2026-03-23	81.5200	84.330000	81.5200	83.8600	+3.890%	281,667	-0.215%
2026-03-20	81.2900	81.290000	79.5200	80.7200	-0.333%	515,418	+3.667%
2026-03-19	80.2900	81.900000	80.1600	80.9900	+0.721%	438,707	+3.321%
2026-03-18	79.6500	80.740000	79.3600	80.4100	-0.149%	254,055	+4.067%
2026-03-17	80.2300	81.300000	80.0100	80.5300	+1.602%	359,654	+3.912%
2026-03-16	80.8200	82.089900	78.8600	79.2600	-1.857%	241,424	+5.577%
2026-03-13	79.9400	81.499900	79.0150	80.7600	+1.995%	261,770	+3.616%
2026-03-12	78.5300	80.060000	77.0000	79.1800	+0.393%	454,613	+5.683%
2026-03-11	79.1800	80.050000	77.8500	78.8700	-0.842%	391,511	+6.099%
2026-03-10	81.5800	82.000000	78.2400	79.5400	-3.212%	269,749	+5.205%
2026-03-09	82.2100	83.000000	79.6000	82.1800	-0.340%	333,459	+1.825%
2026-03-06	82.9100	82.910000	80.4550	82.4600	-2.020%	290,162	+1.480%
2026-03-05	81.6100	85.090600	81.4700	84.1600	+3.137%	392,268	-0.570%
2026-03-04	85.9200	86.330000	80.7450	81.6000	-5.028%	683,261	+2.549%
2026-03-03	82.8900	86.480000	82.2950	85.9200	+1.753%	319,369	-2.607%
2026-03-02	82.2800	84.880000	81.0550	84.4400	+2.625%	393,615	-0.900%
2026-02-27	79.9200	83.670000	77.0000	82.2800	+4.936%	561,071	+1.702%
2026-02-26	76.6800	79.060000	75.2600	78.4100	+3.198%	437,526	+6.721%
2026-02-25	75.1900	75.980000	74.0950	75.9800	+0.729%	342,047	+10.134%
2026-02-24	74.9100	76.000000	74.3650	75.4300	+0.694%	352,099	+10.937%
2026-02-23	76.1500	76.150000	73.7000	74.9100	-1.590%	309,915	+11.707%
2026-02-20	75.9800	77.675000	75.5500	76.1200	+0.316%	396,929	+9.932%
2026-02-19	76.5200	77.012500	75.2500	75.8800	-0.901%	276,769	+10.279%
2026-02-18	75.8700	77.010000	75.4850	76.5700	+0.923%	242,412	+9.286%
2026-02-17	75.7300	77.360000	74.5300	75.8700	+0.985%	214,898	+10.294%
2026-02-13	74.0600	76.110000	72.1700	75.1300	+1.445%	261,304	+11.380%
2026-02-12	77.4500	78.280000	72.7600	74.0600	-4.154%	354,454	+12.989%
2026-02-11	81.2900	81.360000	77.1000	77.2700	-4.155%	235,011	+8.296%
2026-02-10	79.7900	81.915000	79.5500	80.6200	+0.888%	144,323	+3.796%
2026-02-09	81.0600	81.060000	79.5000	79.9100	-1.782%	119,025	+4.718%
2026-02-06	80.6700	81.705600	79.9250	81.3600	+1.687%	189,440	+2.852%
2026-02-05	81.8400	83.150000	79.2150	80.0100	-1.635%	306,703	+4.587%
2026-02-04	80.5300	82.738000	79.6250	81.3400	+1.428%	188,559	+2.877%
2026-02-03	85.5800	85.580000	78.7500	80.1950	-6.707%	320,430	+4.346%
2026-02-02	84.5300	86.760000	83.8450	85.9600	+1.106%	138,171	-2.652%
2026-01-30	83.9300	85.380000	83.8000	85.0200	+0.544%	177,324	-1.576%
2026-01-29	84.8300	85.700000	81.7800	84.5600	+0.297%	193,391	-1.041%
2026-01-28	84.5700	85.795000	83.6800	84.3100	+0.441%	187,065	-0.747%
2026-01-27	84.6500	85.425000	83.4500	83.9400	-1.131%	109,862	-0.310%
2026-01-26	85.3400	86.160000	83.9500	84.9000	-0.841%	108,380	-1.437%
2026-01-23	86.0100	86.442200	84.6101	85.6200	-0.799%	96,742	-2.266%
2026-01-22	85.9400	87.375000	85.7000	86.3100	+0.712%	106,832	-3.047%
2026-01-21	84.3400	85.705000	84.3400	85.7000	+2.316%	189,257	-2.357%
2026-01-20	83.6600	84.170000	83.2000	83.7600	-0.191%	93,279	-0.096%
2026-01-16	84.1400	84.500000	83.2001	83.9200	-0.710%	111,032	-0.286%
2026-01-15	83.6300	85.520000	83.6300	84.5200	+0.835%	116,544	-0.994%
2026-01-14	83.4000	84.099900	82.9250	83.8200	+0.048%	131,053	-0.167%
2026-01-13	83.8800	84.120000	83.2000	83.7800	-0.191%	130,174	-0.119%
2026-01-12	83.3900	84.930000	82.6800	83.9400	+0.744%	134,878	-0.310%
2026-01-09	83.2600	84.489900	82.6600	83.3200	-0.084%	133,103	+0.432%
2026-01-08	81.1900	83.390000	80.8200	83.3900	+1.956%	491,769	+0.348%
2026-01-07	85.8100	85.810000	81.2500	81.7900	-4.417%	592,958	+2.311%
2026-01-06	84.0900	85.950000	83.9450	85.5700	+0.944%	280,748	-2.209%
2026-01-05	78.6600	85.895496	78.5300	84.7700	+7.877%	365,955	-1.286%
2026-01-02	80.0000	81.050000	78.4200	78.5800	-2.020%	137,478	+6.490%
2025-12-31	81.1200	81.690000	80.1400	80.2000	-1.134%	118,721	+4.339%
2025-12-30	80.7400	81.530000	80.5100	81.1200	+0.346%	113,550	+3.156%
2025-12-29	81.1700	81.530000	80.3193	80.8400	-0.382%	84,268	+3.513%
2025-12-26	80.9500	81.285000	80.2400	81.1500	+0.558%	82,219	+3.118%
2025-12-24	80.1300	81.120000	80.1300	80.7000	+0.674%	65,023	+3.693%
2025-12-23	80.2400	80.880000	79.9850	80.1600	-0.149%	299,307	+4.391%
2025-12-22	80.3200	81.770000	80.0100	80.2800	-0.174%	100,043	+4.235%
2025-12-19	82.5600	83.125000	79.6400	80.4200	-3.108%	461,059	+4.054%
2025-12-18	81.8600	83.260000	80.3600	83.0000	+1.928%	180,907	+0.819%
2025-12-17	80.5700	82.285000	80.5700	81.4300	+0.581%	202,802	+2.763%
2025-12-16	80.7300	81.800000	80.6000	80.9600	+0.684%	136,570	+3.360%
2025-12-15	80.5000	82.377000	80.1500	80.4100	-0.446%	207,262	+4.067%
2025-12-12	81.1500	82.115000	79.4085	80.7700	-0.235%	190,519	+3.603%
2025-12-11	79.4100	81.150000	79.0790	80.9600	+2.184%	175,441	+3.360%
2025-12-10	78.2500	79.550000	77.8300	79.2300	+1.252%	172,096	+5.617%
2025-12-09	76.6700	78.260000	76.6700	78.2500	+2.141%	184,637	+6.939%
2025-12-08	80.1000	80.100000	75.8250	76.6100	-4.429%	189,073	+9.229%
2025-12-05	80.1800	80.545000	79.4150	80.1600	-0.062%	146,958	+4.391%
2025-12-04	79.5700	80.960000	79.1500	80.2100	+0.728%	148,216	+4.326%
2025-12-03	79.0900	80.740000	79.0900	79.6300	+0.810%	159,384	+5.086%
2025-12-02	78.7600	80.135000	77.8500	78.9900	+0.946%	378,228	+5.937%
2025-12-01	76.9000	78.620000	76.9000	78.2500	+0.295%	165,251	+6.939%
2025-11-28	77.7900	78.297500	77.4400	78.0200	+0.283%	67,864	+7.255%
2025-11-26	77.1000	78.790000	76.8900	77.8000	+0.699%	260,702	+7.558%
2025-11-25	76.6900	78.560000	76.6900	77.2600	+1.431%	134,320	+8.310%
2025-11-24	77.7500	78.070000	75.0400	76.1700	-2.446%	236,424	+9.860%
2025-11-21	76.9200	78.940000	76.6150	78.0800	+1.508%	145,184	+7.172%
2025-11-20	79.0500	80.045000	76.9100	76.9200	-1.561%	103,624	+8.788%
2025-11-19	77.5200	78.800000	77.0400	78.1400	+0.411%	108,941	+7.090%
2025-11-18	77.2400	78.070000	75.0300	77.8200	+0.764%	109,592	+7.530%
2025-11-17	79.7600	80.230000	76.9100	77.2300	-3.511%	152,868	+8.352%
2025-11-14	80.3400	80.680000	78.6450	80.0400	-0.744%	106,442	+4.548%
2025-11-13	79.8800	80.980000	79.7000	80.6400	+0.951%	138,949	+3.770%
2025-11-12	79.9400	81.645000	79.5250	79.8800	-0.523%	159,319	+4.757%
2025-11-11	78.8500	80.530000	77.7900	80.3000	+2.397%	100,365	+4.209%
2025-11-10	75.7700	78.780000	75.7500	78.4200	+3.157%	265,059	+6.707%
2025-11-07	75.8700	77.555000	75.6150	76.0200	+0.943%	161,601	+10.076%
2025-11-06	79.1800	80.460000	75.0100	75.3100	+0.695%	212,125	+11.114%
2025-11-05	75.6600	75.950000	74.1800	74.7900	-0.320%	272,068	+11.887%
2025-11-04	74.8400	75.665000	73.6500	75.0300	+0.523%	171,770	+11.529%
2025-11-03	75.4200	75.840000	73.7500	74.6400	-1.764%	206,057	+12.111%
2025-10-31	78.6300	78.630000	75.0250	75.9800	-4.090%	184,146	+10.134%
2025-10-30	78.5300	80.200000	78.5100	79.2200	+1.240%	164,138	+5.630%
2025-10-29	83.3300	83.765000	77.3200	78.2500	-6.645%	173,475	+6.939%
2025-10-28	83.5300	84.420000	82.7400	83.8200	-0.143%	79,709	-0.167%
2025-10-27	83.9800	84.655000	83.2800	83.9400	-0.095%	78,679	-0.310%
2025-10-24	83.7900	84.230000	83.2545	84.0200	+0.394%	75,257	-0.405%
2025-10-23	82.8700	84.080000	82.5000	83.6900	+0.637%	84,663	-0.012%
2025-10-22	83.8400	84.610000	82.8300	83.1600	-0.383%	119,761	+0.625%
2025-10-21	81.2500	83.770000	80.8950	83.4800	+2.656%	98,305	+0.240%
2025-10-20	81.0300	81.845000	80.1200	81.3200	+1.044%	125,544	+2.902%
2025-10-17	79.4400	80.775000	79.0700	80.4800	+1.629%	179,495	+3.976%
2025-10-16	79.5200	80.060000	78.3500	79.1900	-0.665%	150,122	+5.670%
2025-10-15	79.3300	81.110000	79.0550	79.7200	+0.618%	128,577	+4.967%
2025-10-14	78.1700	79.690000	78.0800	79.2300	+0.969%	115,701	+5.617%
2025-10-13	79.1900	80.150000	78.1500	78.4700	-0.064%	111,494	+6.639%
2025-10-10	79.3500	79.855000	78.0800	78.5200	-1.158%	116,672	+6.572%
2025-10-09	80.4800	80.850000	79.4000	79.4400	-1.732%	134,127	+5.337%
2025-10-08	80.6700	81.410000	79.9500	80.8400	+0.798%	158,601	+3.513%
2025-10-07	83.5200	84.242000	79.7382	80.2000	-4.399%	149,860	+4.339%
2025-10-06	85.3800	85.595000	83.7100	83.8900	-1.722%	148,446	-0.250%
2025-10-03	86.0400	86.715000	85.0600	85.3600	-0.848%	131,748	-1.968%
2025-10-02	85.3700	86.449900	84.8000	86.0900	+0.397%	108,771	-2.799%
2025-10-01	85.5300	86.200000	84.9100	85.7500	-0.302%	92,247	-2.414%
2025-09-30	85.5100	86.080000	85.0350	86.0100	+0.362%	100,489	-2.709%
2025-09-29	85.2400	86.335000	84.8800	85.7000	+0.741%	173,809	-2.357%
2025-09-26	83.8000	85.320000	83.8000	85.0700	+1.358%	171,536	-1.634%
2025-09-25	83.4500	84.360000	83.0700	83.9300	+0.455%	184,960	-0.298%
2025-09-24	83.3500	84.430000	83.2700	83.5500	-0.108%	76,180	+0.156%
2025-09-23	83.9400	84.190000	83.0100	83.6400	-0.215%	123,962	+0.048%
2025-09-22	82.1400	84.120000	81.9150	83.8200	+2.207%	166,644	-0.167%
2025-09-19	83.2000	84.120000	81.7400	82.0100	-1.252%	502,877	+2.036%
2025-09-18	82.2200	83.270000	81.7850	83.0500	+1.355%	174,739	+0.759%
2025-09-17	81.2800	83.190000	81.1550	81.9400	+0.626%	183,007	+2.124%
2025-09-16	80.8500	81.975000	79.8700	81.4300	+0.401%	249,475	+2.763%
2025-09-15	82.9500	83.495000	80.9789	81.1050	-2.071%	227,898	+3.175%
2025-09-12	83.7700	84.180000	82.8000	82.8200	-1.837%	199,856	+1.038%
2025-09-11	81.4200	84.410000	81.2250	84.3700	+3.968%	162,686	-0.818%
2025-09-10	82.3100	82.310000	80.6600	81.1500	-1.672%	141,405	+3.118%
2025-09-09	83.3900	83.390000	80.9201	82.5300	-0.722%	137,642	+1.393%
2025-09-08	82.5600	83.719900	81.4900	83.1300	+1.428%	188,156	+0.662%
2025-09-05	82.3300	83.780000	81.2000	81.9600	-1.253%	109,295	+2.099%
2025-09-04	82.8800	83.390000	82.4500	83.0000	+0.181%	140,888	+0.819%
2025-09-03	82.2400	83.710000	81.9200	82.8500	+0.242%	186,390	+1.002%
2025-09-02	81.2300	82.660000	80.5382	82.6500	+1.598%	196,213	+1.246%
2025-08-29	81.8000	81.800000	80.1800	81.3500	-0.196%	130,400	+2.864%
2025-08-28	81.6400	82.099900	80.2750	81.5100	-0.110%	147,792	+2.662%
2025-08-27	80.8500	81.620000	80.5600	81.6000	+0.542%	113,581	+2.549%
2025-08-26	81.6300	82.485000	81.1600	81.1600	-0.813%	141,840	+3.105%
2025-08-25	82.2100	82.500000	81.4600	81.8250	-0.256%	115,771	+2.267%
2025-08-22	81.1000	82.390000	80.6800	82.0350	+1.882%	131,976	+2.005%
2025-08-21	78.8100	80.670000	78.8100	80.5200	+1.449%	143,282	+3.924%
2025-08-20	79.7900	79.845000	78.8700	79.3700	0.000%	112,151	+5.430%
2025-08-19	79.3000	80.500000	78.7378	79.3700	+0.481%	124,458	+5.430%
2025-08-18	78.4200	79.175000	77.8900	78.9900	+0.830%	99,492	+5.937%
2025-08-15	78.1600	78.485000	77.1900	78.3400	+0.565%	135,854	+6.816%
2025-08-14	78.5600	78.680000	77.3200	77.9000	-1.092%	104,594	+7.420%
2025-08-13	78.1100	79.470000	77.9525	78.7600	+0.832%	112,012	+6.247%
2025-08-12	76.2500	78.130000	75.4900	78.1100	+2.885%	141,551	+7.131%
2025-08-11	77.2800	77.875000	75.6844	75.9200	-1.823%	142,639	+10.221%
2025-08-08	77.2600	78.105000	75.3750	77.3300	+0.181%	156,720	+8.212%
2025-08-07	78.1400	78.910000	76.2950	77.1900	-1.165%	166,711	+8.408%
2025-08-06	75.2800	78.300000	74.9900	78.1000	+4.356%	268,915	+7.145%
2025-08-05	74.2000	75.200000	73.3000	74.8400	+1.313%	213,485	+11.812%
2025-08-04	74.8900	75.170000	72.8900	73.8700	-1.349%	160,234	+13.280%
2025-08-01	74.0000	75.135000	73.6050	74.8800	+0.991%	225,967	+11.752%
2025-07-31	73.5600	75.200000	72.2491	74.1450	-0.141%	334,644	+12.860%
2025-07-30	75.3900	78.450000	73.0700	74.2500	-6.545%	314,033	+12.700%
2025-07-29	79.4800	79.880000	78.5625	79.4500	+0.697%	187,576	+5.324%
2025-07-28	78.3100	79.190000	78.0920	78.9000	+0.638%	213,720	+6.058%
2025-07-25	77.9400	79.210000	77.5564	78.4000	+0.992%	241,143	+6.735%
2025-07-24	77.6100	78.760000	77.0050	77.6300	-0.589%	228,554	+7.793%
2025-07-23	78.0000	79.095000	76.2300	78.0900	+0.502%	195,888	+7.158%
2025-07-22	77.6100	78.360000	77.3300	77.7000	+0.052%	201,944	+7.696%
2025-07-21	79.6700	80.540000	77.3200	77.6600	-2.204%	182,031	+7.752%
2025-07-18	80.5900	80.727000	79.3300	79.4100	-0.762%	119,516	+5.377%
2025-07-17	79.3600	80.290000	79.0500	80.0200	+0.832%	228,087	+4.574%
2025-07-16	79.4500	79.910000	78.8800	79.3600	+0.291%	155,897	+5.444%
2025-07-15	79.7900	80.350000	78.9450	79.1300	-0.490%	151,467	+5.750%
2025-07-14	80.1700	80.562000	79.2000	79.5200	-0.873%	141,565	+5.231%
2025-07-11	80.5600	80.860000	79.9700	80.2200	-1.012%	128,508	+4.313%
2025-07-10	80.5600	81.860000	80.5600	81.0400	+0.210%	235,280	+3.258%
2025-07-09	81.6900	82.175000	80.0550	80.8700	-0.259%	228,601	+3.475%
2025-07-08	80.8500	82.490000	80.5500	81.0800	+0.384%	240,400	+3.207%
2025-07-07	83.2500	83.250000	80.5950	80.7700	-3.212%	144,976	+3.603%
2025-07-03	84.4300	85.800000	81.8350	83.4500	-0.773%	95,607	+0.276%
2025-07-02	85.9700	86.450000	82.1400	84.1000	-2.312%	183,102	-0.499%
2025-07-01	84.9500	87.040000	84.3900	86.0900	+1.128%	146,814	-2.799%
2025-06-30	85.9200	86.360000	84.2900	85.1300	-0.885%	141,633	-1.703%
2025-06-27	86.4200	86.884500	85.3200	85.8900	-0.279%	441,845	-2.573%
2025-06-26	85.2500	86.170000	84.9300	86.1300	+1.258%	130,001	-2.845%
2025-06-25	87.0700	87.070000	85.0100	85.0600	-1.744%	103,762	-1.622%
2025-06-24	87.6900	88.500000	86.1700	86.5700	-0.540%	181,408	-3.338%
2025-06-23	86.2300	87.130000	85.4000	87.0400	+0.974%	165,330	-3.860%
2025-06-20	84.2900	86.510000	84.2900	86.2000	+2.363%	352,241	-2.923%
2025-06-18	83.4200	84.715000	83.4100	84.2100	+0.585%	157,728	-0.629%
2025-06-17	83.5300	84.555000	82.9000	83.7200	-0.416%	118,260	-0.048%
2025-06-16	84.5900	85.015000	83.7750	84.0700	+0.143%	115,970	-0.464%
2025-06-13	83.2500	84.250000	82.8350	83.9500	-0.533%	101,900	-0.322%
2025-06-12	84.3900	84.890000	83.6800	84.4000	-0.142%	122,288	-0.853%
2025-06-11	83.0300	84.855000	83.0300	84.5200	+1.868%	235,417	-0.994%
2025-06-10	85.8900	86.415000	82.5900	82.9700	-2.948%	243,443	+0.856%
2025-06-09	89.5000	89.767800	85.1800	85.4900	-4.384%	213,468	-2.117%
2025-06-06	90.5900	91.130000	88.9850	89.4100	-0.212%	131,848	-6.409%
2025-06-05	90.7700	91.150000	89.2800	89.6000	-1.636%	129,939	-6.607%
2025-06-04	91.7200	92.220000	90.6000	91.0900	-0.806%	106,486	-8.135%
2025-06-03	92.1200	93.450500	90.8600	91.8300	-0.466%	155,267	-8.875%
2025-06-02	90.8200	92.560000	90.1400	92.2600	+1.129%	133,361	-9.300%
2025-05-30	90.2200	91.610000	89.5200	91.2300	+1.119%	146,895	-8.276%
2025-05-29	90.1400	90.920000	89.2800	90.2200	+0.289%	163,839	-7.249%
2025-05-28	89.7100	90.300000	89.0500	89.9600	+0.458%	101,952	-6.981%
2025-05-27	88.0900	89.755000	87.6200	89.5500	+2.366%	176,338	-6.555%
2025-05-23	86.1300	87.715000	86.1200	87.4800	-0.103%	122,961	-4.344%
2025-05-22	88.1400	88.930000	87.5100	87.5700	-0.905%	116,724	-4.442%
2025-05-21	89.4400	89.860000	88.1050	88.3700	-2.029%	116,125	-5.307%
2025-05-20	90.2900	90.970000	89.7450	90.2000	-0.420%	171,871	-7.228%
2025-05-19	89.1100	90.775000	89.1100	90.5800	+0.321%	126,105	-7.618%
2025-05-16	88.8300	90.290000	88.3800	90.2900	+1.804%	245,912	-7.321%
2025-05-15	88.2900	89.290000	87.4900	88.6900	+0.510%	99,200	-5.649%
2025-05-14	88.9500	89.280000	87.0300	88.2400	-1.143%	175,688	-5.168%
2025-05-13	89.0300	89.800000	88.1500	89.2600	+0.270%	265,098	-6.251%
2025-05-12	91.3100	91.500000	87.5012	89.0200	-0.269%	226,411	-5.999%
2025-05-09	88.5300	89.445000	88.0250	89.2600	+1.202%	221,060	-6.251%
2025-05-08	88.5900	89.015000	87.7600	88.2000	-0.181%	108,877	-5.125%
2025-05-07	88.6300	89.940000	87.9200	88.3600	+0.626%	359,518	-5.297%
2025-05-06	85.4900	88.110000	85.4900	87.8100	+1.998%	267,723	-4.703%
2025-05-05	84.7200	87.250000	84.2200	86.0900	+1.689%	175,712	-2.799%
2025-05-02	82.1500	84.700000	82.1500	84.6600	+4.146%	256,045	-1.158%
2025-05-01	81.2400	82.580000	80.8700	81.2900	-0.355%	213,922	+2.940%
2025-04-30	81.2500	81.880000	80.4800	81.5800	-0.742%	199,110	+2.574%
2025-04-29	79.9200	82.490000	79.9200	82.1900	+2.226%	304,531	+1.813%
2025-04-28	80.6500	81.800000	79.8800	80.4000	-0.655%	193,630	+4.080%
2025-04-25	79.3600	81.545000	78.5800	80.9300	+1.137%	221,119	+3.398%
2025-04-24	88.0000	88.000000	79.4200	80.0200	-0.162%	263,900	+4.574%
2025-04-23	79.8500	81.335000	79.4600	80.1500	+1.804%	263,954	+4.404%
2025-04-22	78.3500	79.380000	77.1553	78.7300	+1.404%	249,557	+6.287%
2025-04-21	79.3200	79.685000	77.0100	77.6400	-3.035%	204,062	+7.779%
2025-04-17	78.6000	80.335000	78.2600	80.0700	+1.780%	154,754	+4.509%
2025-04-16	78.4600	80.548300	78.2000	78.6700	+0.140%	171,358	+6.368%
2025-04-15	77.0000	79.610000	76.8916	78.5600	+1.683%	288,168	+6.517%
2025-04-14	78.1500	78.180000	74.2750	77.2600	-0.681%	364,466	+8.310%
2025-04-11	78.9400	80.520000	77.1150	77.7900	-1.093%	220,770	+7.572%
2025-04-10	79.4800	80.889000	77.7800	78.6500	-3.426%	360,378	+6.395%
2025-04-09	77.0000	81.680000	76.2000	81.4400	+5.643%	242,834	+2.750%
2025-04-08	80.8700	81.090000	76.2700	77.0900	-1.078%	233,711	+8.548%
2025-04-07	79.6600	82.385000	77.1100	77.9300	-3.873%	330,497	+7.378%
2025-04-04	80.2600	82.170000	79.1700	81.0700	-1.435%	318,223	+3.219%
2025-04-03	82.9300	83.440000	81.5900	82.2500	-3.824%	278,813	+1.739%
2025-04-02	84.0800	85.540000	83.3600	85.5200	+0.825%	238,649	-2.152%
2025-04-01	83.4000	85.435000	82.7900	84.8200	+1.024%	226,042	-1.344%
2025-03-31	84.6500	85.150000	83.6000	83.9600	-1.985%	230,489	-0.333%
2025-03-28	85.9800	86.250000	84.4800	85.6600	-0.707%	132,269	-2.311%
2025-03-27	84.6200	86.350000	84.5000	86.2700	+2.107%	128,580	-3.002%
2025-03-26	83.3200	84.510000	83.3200	84.4900	+1.514%	111,033	-0.959%
2025-03-25	82.8000	83.620000	82.1900	83.2300	+0.265%	127,873	+0.541%
2025-03-24	83.4000	83.720000	82.4700	83.0100	+0.777%	149,776	+0.807%
2025-03-21	81.9000	83.250000	81.3150	82.3700	+0.414%	419,110	+1.590%
2025-03-20	80.9000	82.560000	80.6400	82.0300	+0.404%	129,075	+2.011%
2025-03-19	80.1500	82.020000	80.1500	81.7000	+2.163%	146,287	+2.424%
2025-03-18	79.7200	81.160000	79.3200	79.9700	+0.314%	210,694	+4.639%
2025-03-17	79.3900	80.920000	79.0000	79.7200	-0.225%	190,533	+4.967%
2025-03-14	79.5000	80.795000	79.0950	79.9000	+0.960%	163,462	+4.731%
2025-03-13	79.9100	80.790000	78.7100	79.1400	-0.964%	116,985	+5.737%
2025-03-12	81.4900	81.490000	79.4050	79.9100	-0.100%	248,503	+4.718%
2025-03-11	82.0800	83.600000	79.8500	79.9900	-2.889%	232,254	+4.613%
2025-03-10	82.2100	83.060000	81.3400	82.3700	-1.152%	213,073	+1.590%
2025-03-07	83.3000	83.820000	80.8900	83.3300	+0.036%	174,266	+0.420%
2025-03-06	82.8400	84.400000	82.1400	83.3000	+1.227%	161,802	+0.456%
2025-03-05	81.3100	82.710000	81.3100	82.2900	+1.131%	150,014	+1.689%
2025-03-04	80.4400	82.695000	80.0900	81.3700	+0.197%	163,747	+2.839%
2025-03-03	80.4000	81.400000	78.4300	81.2100	+0.844%	262,610	+3.041%
2025-02-28	79.9000	80.620000	78.6200	80.5300	+0.915%	247,552	+3.912%
2025-02-27	88.0600	90.069900	79.3700	79.8000	-18.522%	319,712	+4.862%
2025-02-26	97.1000	98.960000	96.8600	97.9400	+0.554%	108,832	-14.560%
2025-02-25	98.4700	99.025000	97.2500	97.4000	-1.006%	129,843	-14.086%
2025-02-24	101.8200	102.540000	98.3200	98.3900	-3.274%	96,880	-14.951%
2025-02-21	103.9100	104.510000	101.3600	101.7200	-1.682%	105,643	-17.735%
2025-02-20	102.3900	104.130000	101.8400	103.4600	+1.045%	117,264	-19.118%
2025-02-19	102.0600	103.360000	101.8700	102.3900	-0.457%	88,329	-18.273%
2025-02-18	102.4600	102.965000	100.4400	102.8600	+0.469%	113,601	-18.647%
2025-02-14	101.9900	102.850000	101.1800	102.3800	+0.981%	82,790	-18.265%
2025-02-13	101.2200	102.176500	100.4000	101.3850	+0.911%	70,675	-17.463%