STRA
Strategic Education, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:45:04 PM EDT
79.31USD-0.514%(-0.41)32,904
67.85Bid91.14Ask23.29SpreadPre-marketOct 5, 2026 9:22:30 AM EDT
79.80USD+0.100%(+0.08)
STRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 78.99 | 80.16 | 78.99 | 79.31 | -0.514% | 32,904 | 0.000% | |
| 2026-10-02 | 79.88 | 80.67 | 79.55 | 79.72 | +1.180% | 187,719 | -0.514% | |
| 2026-10-01 | 78.19 | 80.46 | 78.19 | 78.79 | +1.442% | 329,134 | +0.660% | |
| 2026-09-30 | 75.78 | 78.22 | 75.54 | 77.67 | +2.494% | 380,491 | +2.111% | |
| 2026-09-29 | 75.36 | 76.46 | 74.93 | 75.78 | -0.171% | 214,923 | +4.658% | |
| 2026-09-28 | 76.78 | 76.95 | 75.00 | 75.91 | -1.197% | 266,130 | +4.479% | |
| 2026-09-25 | 79.65 | 79.65 | 76.63 | 76.83 | -3.746% | 308,851 | +3.228% | |
| 2026-09-24 | 78.67 | 79.98 | 78.54 | 79.82 | +2.019% | 243,268 | -0.639% | |
| 2026-09-23 | 76.46 | 79.59 | 75.72 | 78.24 | +2.315% | 254,475 | +1.368% | |
| 2026-09-22 | 79.63 | 80.11 | 76.16 | 76.47 | -2.623% | 365,911 | +3.714% | |
| 2026-09-21 | 79.87 | 79.87 | 78.50 | 78.53 | -1.641% | 273,977 | +0.993% | |
| 2026-09-18 | 79.81 | 79.87 | 76.96 | 79.84 | -0.721% | 1,094,478 | -0.664% | |
| 2026-09-17 | 81.41 | 82.19 | 80.16 | 80.42 | -1.337% | 254,473 | -1.380% | |
| 2026-09-16 | 82.47 | 83.81 | 80.48 | 81.51 | -1.937% | 398,157 | -2.699% | |
| 2026-09-15 | 82.30 | 85.14 | 81.78 | 83.12 | +0.471% | 190,202 | -4.584% | |
| 2026-09-14 | 82.74 | 84.78 | 81.97 | 82.73 | +1.310% | 287,365 | -4.134% | |
| 2026-09-11 | 81.82 | 82.12 | 81.17 | 81.66 | +0.777% | 317,445 | -2.878% | |
| 2026-09-10 | 81.90 | 82.25 | 80.85 | 81.03 | -0.796% | 300,570 | -2.123% | |
| 2026-09-09 | 80.99 | 81.77 | 80.27 | 81.68 | +0.295% | 281,885 | -2.902% | |
| 2026-09-08 | 81.23 | 81.66 | 80.00 | 81.44 | -0.184% | 169,333 | -2.615% | |
| 2026-09-04 | 80.46 | 81.91 | 79.89 | 81.59 | -0.379% | 220,235 | -2.794% | Div $0.600 |
| 2026-09-03 | 82.77 | 82.82 | 80.86 | 81.90 | -0.329% | 245,107 | -3.162% | |
| 2026-09-02 | 83.41 | 84.06 | 81.96 | 82.17 | -1.380% | 271,320 | -3.481% | |
| 2026-09-01 | 82.48 | 84.70 | 82.48 | 83.32 | +0.579% | 355,578 | -4.813% | |
| 2026-08-31 | 84.47 | 85.19 | 82.80 | 82.84 | -2.127% | 227,681 | -4.261% | |
| 2026-08-28 | 86.08 | 86.76 | 84.01 | 84.64 | -1.098% | 203,465 | -6.297% | |
| 2026-08-27 | 84.75 | 86.37 | 84.14 | 85.58 | +0.316% | 197,379 | -7.326% | |
| 2026-08-26 | 85.33 | 86.57 | 84.47 | 85.31 | -0.837% | 211,385 | -7.033% | |
| 2026-08-25 | 83.24 | 86.68 | 82.86 | 86.03 | +2.417% | 285,181 | -7.811% | |
| 2026-08-24 | 83.49 | 85.86 | 83.49 | 84.00 | +0.695% | 155,908 | -5.583% | |
| 2026-08-21 | 82.60 | 83.59 | 81.18 | 83.42 | +1.262% | 239,859 | -4.927% | |
| 2026-08-20 | 82.05 | 83.30 | 81.67 | 82.38 | -0.471% | 155,239 | -3.727% | |
| 2026-08-19 | 82.61 | 83.79 | 81.54 | 82.77 | +0.988% | 244,114 | -4.180% | |
| 2026-08-18 | 81.93 | 82.92 | 80.97 | 81.96 | +1.574% | 186,965 | -3.233% | |
| 2026-08-17 | 81.41 | 81.80 | 80.51 | 80.69 | -1.992% | 315,786 | -1.710% | |
| 2026-08-14 | 82.33 | 82.40 | 80.66 | 82.33 | +0.317% | 266,582 | -3.668% | |
| 2026-08-13 | 80.85 | 82.27 | 80.40 | 82.07 | +2.562% | 222,718 | -3.363% | |
| 2026-08-12 | 79.48 | 80.10 | 77.85 | 80.02 | +0.050% | 296,233 | -0.887% | |
| 2026-08-11 | 80.67 | 81.97 | 79.86 | 79.98 | -1.805% | 210,217 | -0.838% | |
| 2026-08-10 | 84.00 | 85.02 | 81.24 | 81.45 | -4.041% | 289,073 | -2.627% | |
| 2026-08-07 | 82.31 | 85.15 | 81.60 | 84.88 | +2.935% | 308,148 | -6.562% | |
| 2026-08-06 | 83.56 | 83.80 | 77.81 | 82.46 | -1.316% | 454,200 | -3.820% | |
| 2026-08-05 | 84.59 | 84.95 | 83.19 | 83.56 | -0.179% | 216,153 | -5.086% | |
| 2026-08-04 | 82.17 | 84.11 | 82.17 | 83.71 | +0.012% | 296,532 | -5.256% | |
| 2026-08-03 | 83.24 | 84.71 | 82.80 | 83.70 | +2.073% | 272,671 | -5.245% | |
| 2026-07-31 | 84.01 | 86.58 | 80.69 | 82.00 | -3.620% | 291,982 | -3.280% | |
| 2026-07-30 | 87.48 | 89.73 | 84.72 | 85.08 | -2.899% | 636,386 | -6.782% | |
| 2026-07-29 | 78.29 | 87.86 | 78.29 | 87.62 | +7.655% | 724,669 | -9.484% | |
| 2026-07-28 | 79.24 | 81.93 | 78.42 | 81.39 | +3.616% | 447,596 | -2.556% | |
| 2026-07-27 | 76.09 | 78.93 | 76.09 | 78.55 | +3.847% | 246,774 | +0.968% | |
| 2026-07-24 | 75.51 | 76.04 | 75.01 | 75.64 | +0.853% | 134,342 | +4.852% | |
| 2026-07-23 | 73.37 | 75.13 | 73.37 | 75.00 | +1.434% | 222,641 | +5.747% | |
| 2026-07-22 | 75.65 | 76.11 | 72.91 | 73.94 | -2.118% | 291,174 | +7.263% | |
| 2026-07-21 | 74.91 | 75.99 | 73.76 | 75.54 | -0.277% | 290,902 | +4.991% | |
| 2026-07-20 | 76.53 | 76.94 | 75.50 | 75.75 | -1.019% | 181,587 | +4.700% | |
| 2026-07-17 | 77.48 | 77.70 | 75.63 | 76.53 | -1.493% | 225,652 | +3.633% | |
| 2026-07-16 | 76.33 | 78.53 | 73.95 | 77.69 | +2.487% | 353,616 | +2.085% | |
| 2026-07-15 | 83.75 | 83.75 | 75.42 | 75.81 | -9.842% | 731,864 | +4.624% | |
| 2026-07-14 | 84.86 | 85.83 | 83.24 | 84.08 | -1.913% | 242,873 | -5.673% | |
| 2026-07-13 | 83.93 | 86.02 | 83.93 | 85.72 | +1.829% | 246,580 | -7.478% | |
| 2026-07-10 | 84.01 | 84.49 | 83.29 | 84.18 | +0.839% | 157,802 | -5.785% | |
| 2026-07-09 | 82.06 | 83.86 | 81.99 | 83.48 | +0.846% | 276,106 | -4.995% | |
| 2026-07-08 | 83.87 | 84.25 | 82.67 | 82.78 | -1.382% | 200,326 | -4.192% | |
| 2026-07-07 | 83.48 | 84.37 | 82.60 | 83.94 | +2.055% | 358,370 | -5.516% | |
| 2026-07-06 | 80.23 | 82.89 | 79.93 | 82.25 | +1.568% | 223,359 | -3.574% | |
| 2026-07-02 | 79.60 | 81.34 | 79.00 | 80.98 | +2.260% | 187,778 | -2.062% | |
| 2026-07-01 | 77.32 | 80.00 | 76.58 | 79.19 | +3.354% | 215,835 | +0.152% | |
| 2026-06-30 | 76.99 | 77.58 | 76.48 | 76.62 | -0.623% | 217,073 | +3.511% | |
| 2026-06-29 | 78.49 | 79.00 | 76.98 | 77.10 | -2.219% | 342,745 | +2.866% | |
| 2026-06-26 | 76.98 | 79.66 | 76.80 | 78.85 | +2.924% | 669,006 | +0.583% | |
| 2026-06-25 | 77.06 | 78.38 | 76.23 | 76.61 | -0.390% | 156,012 | +3.524% | |
| 2026-06-24 | 77.14 | 78.00 | 76.31 | 76.91 | -0.298% | 222,784 | +3.121% | |
| 2026-06-23 | 77.23 | 77.99 | 76.24 | 77.14 | +0.903% | 439,003 | +2.813% | |
| 2026-06-22 | 75.21 | 76.92 | 74.79 | 76.45 | +1.487% | 354,118 | +3.741% | |
| 2026-06-18 | 75.19 | 75.58 | 74.13 | 75.33 | +0.213% | 540,538 | +5.283% | |
| 2026-06-17 | 74.91 | 75.77 | 74.43 | 75.17 | -0.133% | 216,807 | +5.508% | |
| 2026-06-16 | 74.51 | 75.80 | 74.40 | 75.27 | +1.675% | 297,477 | +5.367% | |
| 2026-06-15 | 76.88 | 77.38 | 73.02 | 74.03 | -4.366% | 377,209 | +7.132% | |
| 2026-06-12 | 79.84 | 80.04 | 77.33 | 77.41 | -3.056% | 256,994 | +2.454% | |
| 2026-06-11 | 81.51 | 81.69 | 79.78 | 79.85 | -2.049% | 227,484 | -0.676% | |
| 2026-06-10 | 80.95 | 82.90 | 79.80 | 81.52 | +1.255% | 211,309 | -2.711% | |
| 2026-06-09 | 80.74 | 82.15 | 79.72 | 80.51 | -0.408% | 290,186 | -1.490% | |
| 2026-06-08 | 80.86 | 82.39 | 80.76 | 80.84 | -0.907% | 139,829 | -1.893% | |
| 2026-06-05 | 81.13 | 82.51 | 81.13 | 81.58 | +1.291% | 187,255 | -2.783% | |
| 2026-06-04 | 79.97 | 82.15 | 79.91 | 80.54 | +1.885% | 223,189 | -1.527% | |
| 2026-06-03 | 78.26 | 79.14 | 77.63 | 79.05 | -0.139% | 176,483 | +0.329% | |
| 2026-06-02 | 78.94 | 80.00 | 78.05 | 79.16 | -0.290% | 190,524 | +0.189% | |
| 2026-06-01 | 76.78 | 79.40 | 76.04 | 79.39 | +3.440% | 254,032 | -0.101% | |
| 2026-05-29 | 77.20 | 77.94 | 76.48 | 76.75 | -0.583% | 243,383 | +3.336% | |
| 2026-05-28 | 77.35 | 78.50 | 76.56 | 77.20 | -0.116% | 196,020 | +2.733% | |
| 2026-05-27 | 77.52 | 78.76 | 76.15 | 77.29 | -0.694% | 409,141 | +2.614% | |
| 2026-05-26 | 78.01 | 78.80 | 76.97 | 77.83 | -0.854% | 177,629 | +1.902% | |
| 2026-05-22 | 78.10 | 78.75 | 77.76 | 78.50 | -0.393% | 163,601 | +1.032% | Div $0.600 |
| 2026-05-21 | 79.16 | 79.84 | 76.02 | 78.81 | -1.475% | 269,702 | +0.634% | |
| 2026-05-20 | 80.04 | 80.28 | 78.71 | 79.99 | -0.062% | 232,961 | -0.850% | |
| 2026-05-19 | 81.50 | 82.08 | 79.89 | 80.04 | -1.173% | 272,971 | -0.912% | |
| 2026-05-18 | 78.77 | 81.35 | 77.79 | 80.99 | +2.792% | 265,834 | -2.074% | |
| 2026-05-15 | 79.04 | 79.30 | 78.08 | 78.79 | -0.304% | 279,720 | +0.660% | |
| 2026-05-14 | 79.24 | 80.06 | 78.86 | 79.03 | +0.368% | 240,294 | +0.354% | |
| 2026-05-13 | 78.26 | 79.17 | 77.69 | 78.74 | +0.267% | 357,053 | +0.724% | |
| 2026-05-12 | 78.03 | 79.00 | 77.69 | 78.53 | +1.185% | 211,312 | +0.993% | |
| 2026-05-11 | 80.18 | 80.98 | 76.71 | 77.61 | -3.205% | 276,951 | +2.190% | |
| 2026-05-08 | 78.99 | 80.33 | 78.47 | 80.18 | +1.378% | 209,100 | -1.085% | |
| 2026-05-07 | 78.50 | 80.22 | 78.09 | 79.09 | +0.649% | 260,044 | +0.278% | |
| 2026-05-06 | 78.91 | 79.87 | 78.53 | 78.58 | -0.456% | 291,945 | +0.929% | |
| 2026-05-05 | 77.00 | 79.15 | 76.42 | 78.94 | +2.559% | 239,670 | +0.469% | |
| 2026-05-04 | 77.96 | 79.47 | 76.47 | 76.97 | -1.623% | 467,416 | +3.040% | |
| 2026-05-01 | 79.67 | 79.67 | 77.65 | 78.24 | -0.204% | 289,691 | +1.368% | |
| 2026-04-30 | 78.36 | 79.53 | 77.23 | 78.40 | -0.722% | 302,378 | +1.161% | |
| 2026-04-29 | 77.00 | 79.35 | 76.36 | 78.97 | +1.543% | 294,256 | +0.431% | |
| 2026-04-28 | 76.86 | 78.46 | 76.09 | 77.77 | +2.383% | 334,000 | +1.980% | |
| 2026-04-27 | 73.53 | 76.76 | 73.53 | 75.96 | +3.305% | 448,255 | +4.410% | |
| 2026-04-24 | 73.27 | 74.42 | 71.63 | 73.53 | +1.856% | 522,120 | +7.861% | |
| 2026-04-23 | 74.83 | 77.70 | 69.70 | 72.19 | -13.669% | 905,566 | +9.863% | |
| 2026-04-22 | 83.73 | 84.54 | 82.92 | 83.62 | +0.012% | 335,899 | -5.154% | |
| 2026-04-21 | 83.35 | 84.66 | 83.08 | 83.61 | +0.493% | 216,979 | -5.143% | |
| 2026-04-20 | 83.21 | 83.89 | 82.50 | 83.20 | -0.012% | 156,039 | -4.675% | |
| 2026-04-17 | 82.55 | 83.31 | 82.17 | 83.21 | +1.600% | 141,942 | -4.687% | |
| 2026-04-16 | 80.61 | 82.25 | 80.61 | 81.90 | +1.840% | 224,375 | -3.162% | |
| 2026-04-15 | 79.25 | 80.86 | 78.85 | 80.42 | +1.323% | 154,716 | -1.380% | |
| 2026-04-14 | 79.01 | 79.82 | 78.87 | 79.37 | +0.291% | 194,068 | -0.076% | |
| 2026-04-13 | 81.00 | 82.03 | 78.70 | 79.14 | -2.525% | 395,731 | +0.215% | |
| 2026-04-10 | 82.46 | 83.23 | 79.14 | 81.19 | -1.540% | 317,207 | -2.316% | |
| 2026-04-09 | 83.47 | 83.47 | 81.55 | 82.46 | -1.210% | 299,877 | -3.820% | |
| 2026-04-08 | 84.62 | 85.44 | 83.03 | 83.47 | -0.132% | 258,069 | -4.984% | |
| 2026-04-07 | 83.89 | 84.79 | 83.42 | 83.58 | -0.334% | 221,443 | -5.109% | |
| 2026-04-06 | 83.52 | 84.43 | 82.06 | 83.86 | +0.215% | 263,858 | -5.426% | |
| 2026-04-02 | 82.95 | 84.30 | 82.29 | 83.68 | +0.589% | 178,333 | -5.222% | |
| 2026-04-01 | 82.96 | 84.11 | 81.66 | 83.19 | +0.277% | 232,707 | -4.664% | |
| 2026-03-31 | 83.45 | 84.03 | 81.66 | 82.96 | +0.594% | 250,122 | -4.400% | |
| 2026-03-30 | 82.17 | 82.65 | 80.28 | 82.47 | +1.240% | 360,823 | -3.832% | |
| 2026-03-27 | 82.50 | 83.09 | 81.23 | 81.46 | -2.385% | 293,111 | -2.639% | |
| 2026-03-26 | 82.72 | 84.71 | 82.72 | 83.45 | -0.048% | 278,534 | -4.961% | |
| 2026-03-25 | 82.46 | 83.75 | 81.17 | 83.49 | +2.128% | 489,233 | -5.007% | |
| 2026-03-24 | 81.42 | 82.36 | 79.82 | 81.75 | -2.516% | 225,490 | -2.985% | |
| 2026-03-23 | 81.52 | 84.33 | 81.52 | 83.86 | +3.890% | 281,667 | -5.426% | |
| 2026-03-20 | 81.29 | 81.29 | 79.52 | 80.72 | -0.333% | 515,418 | -1.747% | |
| 2026-03-19 | 80.29 | 81.90 | 80.16 | 80.99 | +0.721% | 438,707 | -2.074% | |
| 2026-03-18 | 79.65 | 80.74 | 79.36 | 80.41 | -0.149% | 254,055 | -1.368% | |
| 2026-03-17 | 80.23 | 81.30 | 80.01 | 80.53 | +1.602% | 359,654 | -1.515% | |
| 2026-03-16 | 80.82 | 82.09 | 78.86 | 79.26 | -1.857% | 241,424 | +0.063% | |
| 2026-03-13 | 79.94 | 81.50 | 79.02 | 80.76 | +1.995% | 261,770 | -1.795% | |
| 2026-03-12 | 78.53 | 80.06 | 77.00 | 79.18 | +0.393% | 454,613 | +0.164% | |
| 2026-03-11 | 79.18 | 80.05 | 77.85 | 78.87 | -0.842% | 391,511 | +0.558% | |
| 2026-03-10 | 81.58 | 82.00 | 78.24 | 79.54 | -3.212% | 269,749 | -0.289% | |
| 2026-03-09 | 82.21 | 83.00 | 79.60 | 82.18 | -0.340% | 333,459 | -3.492% | Div $0.600 |
| 2026-03-06 | 82.91 | 82.91 | 80.45 | 82.46 | -2.020% | 290,162 | -3.820% | |
| 2026-03-05 | 81.61 | 85.09 | 81.47 | 84.16 | +3.137% | 392,268 | -5.763% | |
| 2026-03-04 | 85.92 | 86.33 | 80.75 | 81.60 | -5.028% | 683,261 | -2.806% | |
| 2026-03-03 | 82.89 | 86.48 | 82.30 | 85.92 | +1.753% | 319,369 | -7.693% | |
| 2026-03-02 | 82.28 | 84.88 | 81.06 | 84.44 | +2.625% | 393,615 | -6.075% | |
| 2026-02-27 | 79.92 | 83.67 | 77.00 | 82.28 | +4.936% | 561,071 | -3.610% | |
| 2026-02-26 | 76.68 | 79.06 | 75.26 | 78.41 | +3.198% | 437,526 | +1.148% | |
| 2026-02-25 | 75.19 | 75.98 | 74.09 | 75.98 | +0.729% | 342,047 | +4.383% | |
| 2026-02-24 | 74.91 | 76.00 | 74.36 | 75.43 | +0.694% | 352,099 | +5.144% | |
| 2026-02-23 | 76.15 | 76.15 | 73.70 | 74.91 | -1.590% | 309,915 | +5.874% | |
| 2026-02-20 | 75.98 | 77.67 | 75.55 | 76.12 | +0.316% | 396,929 | +4.191% | |
| 2026-02-19 | 76.52 | 77.01 | 75.25 | 75.88 | -0.901% | 276,769 | +4.520% | |
| 2026-02-18 | 75.87 | 77.01 | 75.48 | 76.57 | +0.923% | 242,412 | +3.578% | |
| 2026-02-17 | 75.73 | 77.36 | 74.53 | 75.87 | +0.985% | 214,898 | +4.534% | |
| 2026-02-13 | 74.06 | 76.11 | 72.17 | 75.13 | +1.445% | 261,304 | +5.564% | |
| 2026-02-12 | 77.45 | 78.28 | 72.76 | 74.06 | -4.154% | 354,454 | +7.089% | |
| 2026-02-11 | 81.29 | 81.36 | 77.10 | 77.27 | -4.155% | 235,011 | +2.640% | |
| 2026-02-10 | 79.79 | 81.92 | 79.55 | 80.62 | +0.888% | 144,323 | -1.625% | |
| 2026-02-09 | 81.06 | 81.06 | 79.50 | 79.91 | -1.782% | 119,025 | -0.751% | |
| 2026-02-06 | 80.67 | 81.71 | 79.92 | 81.36 | +1.687% | 189,440 | -2.520% | |
| 2026-02-05 | 81.84 | 83.15 | 79.22 | 80.01 | -1.635% | 306,703 | -0.875% | |
| 2026-02-04 | 80.53 | 82.74 | 79.63 | 81.34 | +1.428% | 188,559 | -2.496% | |
| 2026-02-03 | 85.58 | 85.58 | 78.75 | 80.19 | -6.707% | 320,430 | -1.104% | |
| 2026-02-02 | 84.53 | 86.76 | 83.84 | 85.96 | +1.106% | 138,171 | -7.736% | |
| 2026-01-30 | 83.93 | 85.38 | 83.80 | 85.02 | +0.544% | 177,324 | -6.716% | |
| 2026-01-29 | 84.83 | 85.70 | 81.78 | 84.56 | +0.297% | 193,391 | -6.209% | |
| 2026-01-28 | 84.57 | 85.80 | 83.68 | 84.31 | +0.441% | 187,065 | -5.930% | |
| 2026-01-27 | 84.65 | 85.42 | 83.45 | 83.94 | -1.131% | 109,862 | -5.516% | |
| 2026-01-26 | 85.34 | 86.16 | 83.95 | 84.90 | -0.841% | 108,380 | -6.584% | |
| 2026-01-23 | 86.01 | 86.44 | 84.61 | 85.62 | -0.799% | 96,742 | -7.370% | |
| 2026-01-22 | 85.94 | 87.38 | 85.70 | 86.31 | +0.712% | 106,832 | -8.110% | |
| 2026-01-21 | 84.34 | 85.70 | 84.34 | 85.70 | +2.316% | 189,257 | -7.456% | |
| 2026-01-20 | 83.66 | 84.17 | 83.20 | 83.76 | -0.191% | 93,279 | -5.313% | |
| 2026-01-16 | 84.14 | 84.50 | 83.20 | 83.92 | -0.710% | 111,032 | -5.493% | |
| 2026-01-15 | 83.63 | 85.52 | 83.63 | 84.52 | +0.835% | 116,544 | -6.164% | |
| 2026-01-14 | 83.40 | 84.10 | 82.92 | 83.82 | +0.048% | 131,053 | -5.381% | |
| 2026-01-13 | 83.88 | 84.12 | 83.20 | 83.78 | -0.191% | 130,174 | -5.335% | |
| 2026-01-12 | 83.39 | 84.93 | 82.68 | 83.94 | +0.744% | 134,878 | -5.516% | |
| 2026-01-09 | 83.26 | 84.49 | 82.66 | 83.32 | -0.084% | 133,103 | -4.813% | |
| 2026-01-08 | 81.19 | 83.39 | 80.82 | 83.39 | +1.956% | 491,769 | -4.893% | |
| 2026-01-07 | 85.81 | 85.81 | 81.25 | 81.79 | -4.417% | 592,958 | -3.032% | |
| 2026-01-06 | 84.09 | 85.95 | 83.94 | 85.57 | +0.944% | 280,748 | -7.316% | |
| 2026-01-05 | 78.66 | 85.90 | 78.53 | 84.77 | +7.877% | 365,955 | -6.441% | |
| 2026-01-02 | 80.00 | 81.05 | 78.42 | 78.58 | -2.020% | 137,478 | +0.929% | |
| 2025-12-31 | 81.12 | 81.69 | 80.14 | 80.20 | -1.134% | 118,721 | -1.110% | |
| 2025-12-30 | 80.74 | 81.53 | 80.51 | 81.12 | +0.346% | 113,550 | -2.231% | |
| 2025-12-29 | 81.17 | 81.53 | 80.32 | 80.84 | -0.382% | 84,268 | -1.893% | |
| 2025-12-26 | 80.95 | 81.28 | 80.24 | 81.15 | +0.558% | 82,219 | -2.267% | |
| 2025-12-24 | 80.13 | 81.12 | 80.13 | 80.70 | +0.674% | 65,023 | -1.722% | |
| 2025-12-23 | 80.24 | 80.88 | 79.98 | 80.16 | -0.149% | 299,307 | -1.060% | |
| 2025-12-22 | 80.32 | 81.77 | 80.01 | 80.28 | -0.174% | 100,043 | -1.208% | |
| 2025-12-19 | 82.56 | 83.13 | 79.64 | 80.42 | -3.108% | 461,059 | -1.380% | |
| 2025-12-18 | 81.86 | 83.26 | 80.36 | 83.00 | +1.928% | 180,907 | -4.446% | |
| 2025-12-17 | 80.57 | 82.28 | 80.57 | 81.43 | +0.581% | 202,802 | -2.603% | |
| 2025-12-16 | 80.73 | 81.80 | 80.60 | 80.96 | +0.684% | 136,570 | -2.038% | |
| 2025-12-15 | 80.50 | 82.38 | 80.15 | 80.41 | -0.446% | 207,262 | -1.368% | |
| 2025-12-12 | 81.15 | 82.11 | 79.41 | 80.77 | -0.235% | 190,519 | -1.808% | |
| 2025-12-11 | 79.41 | 81.15 | 79.08 | 80.96 | +2.184% | 175,441 | -2.038% | |
| 2025-12-10 | 78.25 | 79.55 | 77.83 | 79.23 | +1.252% | 172,096 | +0.101% | |
| 2025-12-09 | 76.67 | 78.26 | 76.67 | 78.25 | +2.141% | 184,637 | +1.355% | |
| 2025-12-08 | 80.10 | 80.10 | 75.83 | 76.61 | -4.429% | 189,073 | +3.524% | |
| 2025-12-05 | 80.18 | 80.55 | 79.42 | 80.16 | -0.062% | 146,958 | -1.060% | |
| 2025-12-04 | 79.57 | 80.96 | 79.15 | 80.21 | +0.728% | 148,216 | -1.122% | |
| 2025-12-03 | 79.09 | 80.74 | 79.09 | 79.63 | +0.810% | 159,384 | -0.402% | |
| 2025-12-02 | 78.76 | 80.14 | 77.85 | 78.99 | +0.946% | 378,228 | +0.405% | |
| 2025-12-01 | 76.90 | 78.62 | 76.90 | 78.25 | +0.295% | 165,251 | +1.355% | Div $0.600 |
| 2025-11-28 | 77.79 | 78.30 | 77.44 | 78.02 | +0.283% | 67,864 | +1.653% | |
| 2025-11-26 | 77.10 | 78.79 | 76.89 | 77.80 | +0.699% | 260,702 | +1.941% | |
| 2025-11-25 | 76.69 | 78.56 | 76.69 | 77.26 | +1.431% | 134,320 | +2.653% | |
| 2025-11-24 | 77.75 | 78.07 | 75.04 | 76.17 | -2.446% | 236,424 | +4.122% | |
| 2025-11-21 | 76.92 | 78.94 | 76.61 | 78.08 | +1.508% | 145,184 | +1.575% | |
| 2025-11-20 | 79.05 | 80.05 | 76.91 | 76.92 | -1.561% | 103,624 | +3.107% | |
| 2025-11-19 | 77.52 | 78.80 | 77.04 | 78.14 | +0.411% | 108,941 | +1.497% | |
| 2025-11-18 | 77.24 | 78.07 | 75.03 | 77.82 | +0.764% | 109,592 | +1.915% | |
| 2025-11-17 | 79.76 | 80.23 | 76.91 | 77.23 | -3.511% | 152,868 | +2.693% | |
| 2025-11-14 | 80.34 | 80.68 | 78.64 | 80.04 | -0.744% | 106,442 | -0.912% | |
| 2025-11-13 | 79.88 | 80.98 | 79.70 | 80.64 | +0.951% | 138,949 | -1.649% | |
| 2025-11-12 | 79.94 | 81.64 | 79.53 | 79.88 | -0.523% | 159,319 | -0.714% | |
| 2025-11-11 | 78.85 | 80.53 | 77.79 | 80.30 | +2.397% | 100,365 | -1.233% | |
| 2025-11-10 | 75.77 | 78.78 | 75.75 | 78.42 | +3.157% | 265,059 | +1.135% | |
| 2025-11-07 | 75.87 | 77.56 | 75.61 | 76.02 | +0.943% | 161,601 | +4.328% | |
| 2025-11-06 | 79.18 | 80.46 | 75.01 | 75.31 | +0.695% | 212,125 | +5.311% | |
| 2025-11-05 | 75.66 | 75.95 | 74.18 | 74.79 | -0.320% | 272,068 | +6.044% | |
| 2025-11-04 | 74.84 | 75.67 | 73.65 | 75.03 | +0.523% | 171,770 | +5.704% | |
| 2025-11-03 | 75.42 | 75.84 | 73.75 | 74.64 | -1.764% | 206,057 | +6.257% | |
| 2025-10-31 | 78.63 | 78.63 | 75.03 | 75.98 | -4.090% | 184,146 | +4.383% | |
| 2025-10-30 | 78.53 | 80.20 | 78.51 | 79.22 | +1.240% | 164,138 | +0.114% | |
| 2025-10-29 | 83.33 | 83.77 | 77.32 | 78.25 | -6.645% | 173,475 | +1.355% | |
| 2025-10-28 | 83.53 | 84.42 | 82.74 | 83.82 | -0.143% | 79,709 | -5.381% | |
| 2025-10-27 | 83.98 | 84.66 | 83.28 | 83.94 | -0.095% | 78,679 | -5.516% | |
| 2025-10-24 | 83.79 | 84.23 | 83.25 | 84.02 | +0.394% | 75,257 | -5.606% | |
| 2025-10-23 | 82.87 | 84.08 | 82.50 | 83.69 | +0.637% | 84,663 | -5.234% | |
| 2025-10-22 | 83.84 | 84.61 | 82.83 | 83.16 | -0.383% | 119,761 | -4.630% | |
| 2025-10-21 | 81.25 | 83.77 | 80.89 | 83.48 | +2.656% | 98,305 | -4.995% | |
| 2025-10-20 | 81.03 | 81.84 | 80.12 | 81.32 | +1.044% | 125,544 | -2.472% | |
| 2025-10-17 | 79.44 | 80.78 | 79.07 | 80.48 | +1.629% | 179,495 | -1.454% | |
| 2025-10-16 | 79.52 | 80.06 | 78.35 | 79.19 | -0.665% | 150,122 | +0.152% | |
| 2025-10-15 | 79.33 | 81.11 | 79.06 | 79.72 | +0.618% | 128,577 | -0.514% | |
| 2025-10-14 | 78.17 | 79.69 | 78.08 | 79.23 | +0.969% | 115,701 | +0.101% | |
| 2025-10-13 | 79.19 | 80.15 | 78.15 | 78.47 | -0.064% | 111,494 | +1.070% | |
| 2025-10-10 | 79.35 | 79.86 | 78.08 | 78.52 | -1.158% | 116,672 | +1.006% | |
| 2025-10-09 | 80.48 | 80.85 | 79.40 | 79.44 | -1.732% | 134,127 | -0.164% | |
| 2025-10-08 | 80.67 | 81.41 | 79.95 | 80.84 | +0.798% | 158,601 | -1.893% | |
| 2025-10-07 | 83.52 | 84.24 | 79.74 | 80.20 | -4.399% | 149,860 | -1.110% | |
| 2025-10-06 | 85.38 | 85.59 | 83.71 | 83.89 | -1.722% | 148,446 | -5.460% | |
| 2025-10-03 | 86.04 | 86.72 | 85.06 | 85.36 | -0.848% | 131,748 | -7.088% | |
| 2025-10-02 | 85.37 | 86.45 | 84.80 | 86.09 | +0.397% | 108,771 | -7.875% | |
| 2025-10-01 | 85.53 | 86.20 | 84.91 | 85.75 | -0.302% | 92,247 | -7.510% | |
| 2025-09-30 | 85.51 | 86.08 | 85.03 | 86.01 | +0.362% | 100,489 | -7.790% | |
| 2025-09-29 | 85.24 | 86.33 | 84.88 | 85.70 | +0.741% | 173,809 | -7.456% | |
| 2025-09-26 | 83.80 | 85.32 | 83.80 | 85.07 | +1.358% | 171,536 | -6.771% | |
| 2025-09-25 | 83.45 | 84.36 | 83.07 | 83.93 | +0.455% | 184,960 | -5.505% | |
| 2025-09-24 | 83.35 | 84.43 | 83.27 | 83.55 | -0.108% | 76,180 | -5.075% | |
| 2025-09-23 | 83.94 | 84.19 | 83.01 | 83.64 | -0.215% | 123,962 | -5.177% | |
| 2025-09-22 | 82.14 | 84.12 | 81.92 | 83.82 | +2.207% | 166,644 | -5.381% | |
| 2025-09-19 | 83.20 | 84.12 | 81.74 | 82.01 | -1.252% | 502,877 | -3.292% | |
| 2025-09-18 | 82.22 | 83.27 | 81.78 | 83.05 | +1.355% | 174,739 | -4.503% | |
| 2025-09-17 | 81.28 | 83.19 | 81.16 | 81.94 | +0.626% | 183,007 | -3.210% | |
| 2025-09-16 | 80.85 | 81.97 | 79.87 | 81.43 | +0.401% | 249,475 | -2.603% | |
| 2025-09-15 | 82.95 | 83.50 | 80.98 | 81.11 | -2.071% | 227,898 | -2.213% | |
| 2025-09-12 | 83.77 | 84.18 | 82.80 | 82.82 | -1.837% | 199,856 | -4.238% | |
| 2025-09-11 | 81.42 | 84.41 | 81.22 | 84.37 | +3.968% | 162,686 | -5.997% | |
| 2025-09-10 | 82.31 | 82.31 | 80.66 | 81.15 | -1.672% | 141,405 | -2.267% | |
| 2025-09-09 | 83.39 | 83.39 | 80.92 | 82.53 | -0.722% | 137,642 | -3.902% | |
| 2025-09-08 | 82.56 | 83.72 | 81.49 | 83.13 | +1.428% | 188,156 | -4.595% | |
| 2025-09-05 | 82.33 | 83.78 | 81.20 | 81.96 | -1.253% | 109,295 | -3.233% | Div $0.600 |
| 2025-09-04 | 82.88 | 83.39 | 82.45 | 83.00 | +0.181% | 140,888 | -4.446% | |
| 2025-09-03 | 82.24 | 83.71 | 81.92 | 82.85 | +0.242% | 186,390 | -4.273% | |
| 2025-09-02 | 81.23 | 82.66 | 80.54 | 82.65 | +1.598% | 196,213 | -4.041% | |
| 2025-08-29 | 81.80 | 81.80 | 80.18 | 81.35 | -0.196% | 130,400 | -2.508% | |
| 2025-08-28 | 81.64 | 82.10 | 80.28 | 81.51 | -0.110% | 147,792 | -2.699% | |
| 2025-08-27 | 80.85 | 81.62 | 80.56 | 81.60 | +0.542% | 113,581 | -2.806% | |
| 2025-08-26 | 81.63 | 82.48 | 81.16 | 81.16 | -0.813% | 141,840 | -2.279% | |
| 2025-08-25 | 82.21 | 82.50 | 81.46 | 81.83 | -0.256% | 115,771 | -3.074% | |
| 2025-08-22 | 81.10 | 82.39 | 80.68 | 82.03 | +1.882% | 131,976 | -3.322% | |
| 2025-08-21 | 78.81 | 80.67 | 78.81 | 80.52 | +1.449% | 143,282 | -1.503% | |
| 2025-08-20 | 79.79 | 79.84 | 78.87 | 79.37 | 0.000% | 112,151 | -0.076% | |
| 2025-08-19 | 79.30 | 80.50 | 78.74 | 79.37 | +0.481% | 124,458 | -0.076% | |
| 2025-08-18 | 78.42 | 79.17 | 77.89 | 78.99 | +0.830% | 99,492 | +0.405% | |
| 2025-08-15 | 78.16 | 78.48 | 77.19 | 78.34 | +0.565% | 135,854 | +1.238% | |
| 2025-08-14 | 78.56 | 78.68 | 77.32 | 77.90 | -1.092% | 104,594 | +1.810% | |
| 2025-08-13 | 78.11 | 79.47 | 77.95 | 78.76 | +0.832% | 112,012 | +0.698% | |
| 2025-08-12 | 76.25 | 78.13 | 75.49 | 78.11 | +2.885% | 141,551 | +1.536% | |
| 2025-08-11 | 77.28 | 77.88 | 75.68 | 75.92 | -1.823% | 142,639 | +4.465% | |
| 2025-08-08 | 77.26 | 78.11 | 75.38 | 77.33 | +0.181% | 156,720 | +2.560% | |
| 2025-08-07 | 78.14 | 78.91 | 76.30 | 77.19 | -1.165% | 166,711 | +2.746% | |
| 2025-08-06 | 75.28 | 78.30 | 74.99 | 78.10 | +4.356% | 268,915 | +1.549% | |
| 2025-08-05 | 74.20 | 75.20 | 73.30 | 74.84 | +1.313% | 213,485 | +5.973% | |
| 2025-08-04 | 74.89 | 75.17 | 72.89 | 73.87 | -1.349% | 160,234 | +7.364% | |
| 2025-08-01 | 74.00 | 75.14 | 73.61 | 74.88 | +0.991% | 225,967 | +5.916% | |
| 2025-07-31 | 73.56 | 75.20 | 72.25 | 74.14 | -0.141% | 334,644 | +6.966% | |
| 2025-07-30 | 75.39 | 78.45 | 73.07 | 74.25 | -6.545% | 314,033 | +6.815% | |
| 2025-07-29 | 79.48 | 79.88 | 78.56 | 79.45 | +0.697% | 187,576 | -0.176% | |
| 2025-07-28 | 78.31 | 79.19 | 78.09 | 78.90 | +0.638% | 213,720 | +0.520% | |
| 2025-07-25 | 77.94 | 79.21 | 77.56 | 78.40 | +0.992% | 241,143 | +1.161% | |
| 2025-07-24 | 77.61 | 78.76 | 77.00 | 77.63 | -0.589% | 228,554 | +2.164% | |
| 2025-07-23 | 78.00 | 79.09 | 76.23 | 78.09 | +0.502% | 195,888 | +1.562% | |
| 2025-07-22 | 77.61 | 78.36 | 77.33 | 77.70 | +0.052% | 201,944 | +2.072% | |
| 2025-07-21 | 79.67 | 80.54 | 77.32 | 77.66 | -2.204% | 182,031 | +2.125% | |
| 2025-07-18 | 80.59 | 80.73 | 79.33 | 79.41 | -0.762% | 119,516 | -0.126% | |
| 2025-07-17 | 79.36 | 80.29 | 79.05 | 80.02 | +0.832% | 228,087 | -0.887% | |
| 2025-07-16 | 79.45 | 79.91 | 78.88 | 79.36 | +0.291% | 155,897 | -0.063% | |
| 2025-07-15 | 79.79 | 80.35 | 78.94 | 79.13 | -0.490% | 151,467 | +0.227% | |
| 2025-07-14 | 80.17 | 80.56 | 79.20 | 79.52 | -0.873% | 141,565 | -0.264% | |
| 2025-07-11 | 80.56 | 80.86 | 79.97 | 80.22 | -1.012% | 128,508 | -1.134% | |
| 2025-07-10 | 80.56 | 81.86 | 80.56 | 81.04 | +0.210% | 235,280 | -2.135% | |
| 2025-07-09 | 81.69 | 82.17 | 80.06 | 80.87 | -0.259% | 228,601 | -1.929% | |
| 2025-07-08 | 80.85 | 82.49 | 80.55 | 81.08 | +0.384% | 240,400 | -2.183% | |
| 2025-07-07 | 83.25 | 83.25 | 80.59 | 80.77 | -3.212% | 144,976 | -1.808% | |
| 2025-07-03 | 84.43 | 85.80 | 81.83 | 83.45 | -0.773% | 95,607 | -4.961% | |
| 2025-07-02 | 85.97 | 86.45 | 82.14 | 84.10 | -2.312% | 183,102 | -5.696% | |
| 2025-07-01 | 84.95 | 87.04 | 84.39 | 86.09 | +1.128% | 146,814 | -7.875% | |
| 2025-06-30 | 85.92 | 86.36 | 84.29 | 85.13 | -0.885% | 141,633 | -6.837% | |
| 2025-06-27 | 86.42 | 86.88 | 85.32 | 85.89 | -0.279% | 441,845 | -7.661% | |
| 2025-06-26 | 85.25 | 86.17 | 84.93 | 86.13 | +1.258% | 130,001 | -7.918% | |
| 2025-06-25 | 87.07 | 87.07 | 85.01 | 85.06 | -1.744% | 103,762 | -6.760% | |
| 2025-06-24 | 87.69 | 88.50 | 86.17 | 86.57 | -0.540% | 181,408 | -8.386% | |
| 2025-06-23 | 86.23 | 87.13 | 85.40 | 87.04 | +0.974% | 165,330 | -8.881% | |
| 2025-06-20 | 84.29 | 86.51 | 84.29 | 86.20 | +2.363% | 352,241 | -7.993% | |
| 2025-06-18 | 83.42 | 84.72 | 83.41 | 84.21 | +0.585% | 157,728 | -5.819% | |
| 2025-06-17 | 83.53 | 84.56 | 82.90 | 83.72 | -0.416% | 118,260 | -5.268% | |
| 2025-06-16 | 84.59 | 85.02 | 83.78 | 84.07 | +0.143% | 115,970 | -5.662% | |
| 2025-06-13 | 83.25 | 84.25 | 82.83 | 83.95 | -0.533% | 101,900 | -5.527% | |
| 2025-06-12 | 84.39 | 84.89 | 83.68 | 84.40 | -0.142% | 122,288 | -6.031% | |
| 2025-06-11 | 83.03 | 84.86 | 83.03 | 84.52 | +1.868% | 235,417 | -6.164% | |
| 2025-06-10 | 85.89 | 86.42 | 82.59 | 82.97 | -2.948% | 243,443 | -4.411% | |
| 2025-06-09 | 89.50 | 89.77 | 85.18 | 85.49 | -4.384% | 213,468 | -7.229% | |
| 2025-06-06 | 90.59 | 91.13 | 88.98 | 89.41 | -0.212% | 131,848 | -11.296% | |
| 2025-06-05 | 90.77 | 91.15 | 89.28 | 89.60 | -1.636% | 129,939 | -11.484% | |
| 2025-06-04 | 91.72 | 92.22 | 90.60 | 91.09 | -0.806% | 106,486 | -12.932% | |
| 2025-06-03 | 92.12 | 93.45 | 90.86 | 91.83 | -0.466% | 155,267 | -13.634% | |
| 2025-06-02 | 90.82 | 92.56 | 90.14 | 92.26 | +1.129% | 133,361 | -14.036% | |
| 2025-05-30 | 90.22 | 91.61 | 89.52 | 91.23 | +1.119% | 146,895 | -13.066% | |
| 2025-05-29 | 90.14 | 90.92 | 89.28 | 90.22 | +0.289% | 163,839 | -12.093% | |
| 2025-05-28 | 89.71 | 90.30 | 89.05 | 89.96 | +0.458% | 101,952 | -11.839% | |
| 2025-05-27 | 88.09 | 89.75 | 87.62 | 89.55 | +2.366% | 176,338 | -11.435% | |
| 2025-05-23 | 86.13 | 87.72 | 86.12 | 87.48 | -0.103% | 122,961 | -9.339% | Div $0.600 |
| 2025-05-22 | 88.14 | 88.93 | 87.51 | 87.57 | -0.905% | 116,724 | -9.432% | |
| 2025-05-21 | 89.44 | 89.86 | 88.11 | 88.37 | -2.029% | 116,125 | -10.252% | |
| 2025-05-20 | 90.29 | 90.97 | 89.75 | 90.20 | -0.420% | 171,871 | -12.073% | |
| 2025-05-19 | 89.11 | 90.78 | 89.11 | 90.58 | +0.321% | 126,105 | -12.442% | |
| 2025-05-16 | 88.83 | 90.29 | 88.38 | 90.29 | +1.804% | 245,912 | -12.161% | |
| 2025-05-15 | 88.29 | 89.29 | 87.49 | 88.69 | +0.510% | 99,200 | -10.576% | |
| 2025-05-14 | 88.95 | 89.28 | 87.03 | 88.24 | -1.143% | 175,688 | -10.120% | |
| 2025-05-13 | 89.03 | 89.80 | 88.15 | 89.26 | +0.270% | 265,098 | -11.147% | |
| 2025-05-12 | 91.31 | 91.50 | 87.50 | 89.02 | -0.269% | 226,411 | -10.908% | |
| 2025-05-09 | 88.53 | 89.44 | 88.03 | 89.26 | +1.202% | 221,060 | -11.147% | |
| 2025-05-08 | 88.59 | 89.02 | 87.76 | 88.20 | -0.181% | 108,877 | -10.079% | |
| 2025-05-07 | 88.63 | 89.94 | 87.92 | 88.36 | +0.626% | 359,518 | -10.242% | |
| 2025-05-06 | 85.49 | 88.11 | 85.49 | 87.81 | +1.998% | 267,723 | -9.680% | |
| 2025-05-05 | 84.72 | 87.25 | 84.22 | 86.09 | +1.689% | 175,712 | -7.875% | |
| 2025-05-02 | 82.15 | 84.70 | 82.15 | 84.66 | +4.146% | 256,045 | -6.319% | |
| 2025-05-01 | 81.24 | 82.58 | 80.87 | 81.29 | -0.355% | 213,922 | -2.436% | |
| 2025-04-30 | 81.25 | 81.88 | 80.48 | 81.58 | -0.742% | 199,110 | -2.783% | |
| 2025-04-29 | 79.92 | 82.49 | 79.92 | 82.19 | +2.226% | 304,531 | -3.504% | |
| 2025-04-28 | 80.65 | 81.80 | 79.88 | 80.40 | -0.655% | 193,630 | -1.356% | |
| 2025-04-25 | 79.36 | 81.55 | 78.58 | 80.93 | +1.137% | 221,119 | -2.002% | |
| 2025-04-24 | 88.00 | 88.00 | 79.42 | 80.02 | -0.162% | 263,900 | -0.887% | |
| 2025-04-23 | 79.85 | 81.33 | 79.46 | 80.15 | +1.804% | 263,954 | -1.048% | |
| 2025-04-22 | 78.35 | 79.38 | 77.16 | 78.73 | +1.404% | 249,557 | +0.737% | |
| 2025-04-21 | 79.32 | 79.69 | 77.01 | 77.64 | -3.035% | 204,062 | +2.151% | |
| 2025-04-17 | 78.60 | 80.33 | 78.26 | 80.07 | +1.780% | 154,754 | -0.949% | |
| 2025-04-16 | 78.46 | 80.55 | 78.20 | 78.67 | +0.140% | 171,358 | +0.814% | |
| 2025-04-15 | 77.00 | 79.61 | 76.89 | 78.56 | 0.000% | 288,168 | +0.955% |