STRF
Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock
stockNASDAQPreferred Stock
At CloseNov 9, 2026 3:59:30 PM EST
103.06USD-0.107%(-0.11)29,097
Pre-marketNov 9, 2026 8:46:30 AM EST
103.10USD-0.068%(-0.07)
After-hoursNov 9, 2026 4:00:30 PM EST
103.01USD-0.049%(-0.05)
STRF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-09 | 102.99 | 103.09 | 102.99 | 103.06 | -0.136% | 29,097 | 0.000% | |
| 2026-11-06 | 101.65 | 103.35 | 101.65 | 103.20 | +1.067% | 61,651 | -0.136% | |
| 2026-11-05 | 102.50 | 103.20 | 102.05 | 102.11 | -0.662% | 108,170 | +0.930% | |
| 2026-11-04 | 102.40 | 102.95 | 102.40 | 102.79 | +0.725% | 34,836 | +0.263% | |
| 2026-11-03 | 101.40 | 102.70 | 101.40 | 102.05 | +0.196% | 46,110 | +0.990% | |
| 2026-11-02 | 101.56 | 102.39 | 101.50 | 101.85 | +0.424% | 43,798 | +1.188% | |
| 2026-10-30 | 101.80 | 102.40 | 101.40 | 101.42 | -1.217% | 110,171 | +1.617% | |
| 2026-10-29 | 102.80 | 102.80 | 101.60 | 102.67 | +0.874% | 20,803 | +0.380% | |
| 2026-10-28 | 100.85 | 102.91 | 100.85 | 101.78 | +0.673% | 71,773 | +1.258% | |
| 2026-10-27 | 101.35 | 101.50 | 100.63 | 101.10 | +0.149% | 39,117 | +1.939% | |
| 2026-10-26 | 101.71 | 101.71 | 100.30 | 100.95 | -0.247% | 74,619 | +2.090% | |
| 2026-10-23 | 102.97 | 103.60 | 101.20 | 101.20 | -1.528% | 51,544 | +1.838% | |
| 2026-10-22 | 103.29 | 103.89 | 102.77 | 102.77 | -0.629% | 102,668 | +0.282% | |
| 2026-10-21 | 103.12 | 103.96 | 102.98 | 103.42 | +0.603% | 45,254 | -0.348% | |
| 2026-10-20 | 103.15 | 103.75 | 102.80 | 102.80 | -0.281% | 31,884 | +0.253% | |
| 2026-10-19 | 103.43 | 103.51 | 103.09 | 103.09 | -0.492% | 34,649 | -0.029% | |
| 2026-10-16 | 103.61 | 103.96 | 103.01 | 103.60 | -0.202% | 84,551 | -0.521% | |
| 2026-10-15 | 103.25 | 104.00 | 102.95 | 103.81 | +0.455% | 43,955 | -0.722% | |
| 2026-10-14 | 103.01 | 103.54 | 103.01 | 103.34 | -0.106% | 27,273 | -0.271% | |
| 2026-10-13 | 103.65 | 103.88 | 103.38 | 103.45 | +0.005% | 24,912 | -0.377% | |
| 2026-10-12 | 103.44 | 103.73 | 103.23 | 103.44 | +0.228% | 10,348 | -0.372% | |
| 2026-10-09 | 103.39 | 103.49 | 103.12 | 103.21 | +0.165% | 27,945 | -0.145% | |
| 2026-10-08 | 103.25 | 103.48 | 102.58 | 103.04 | -0.010% | 50,228 | +0.019% | |
| 2026-10-07 | 103.25 | 103.50 | 103.01 | 103.05 | -0.358% | 38,873 | +0.010% | |
| 2026-10-06 | 103.69 | 103.69 | 103.40 | 103.42 | +0.019% | 24,999 | -0.348% | |
| 2026-10-05 | 103.50 | 104.00 | 103.30 | 103.40 | 0.000% | 78,859 | -0.329% | |
| 2026-10-02 | 103.50 | 103.70 | 103.12 | 103.40 | +0.116% | 23,536 | -0.329% | |
| 2026-10-01 | 103.49 | 103.87 | 102.81 | 103.28 | -0.203% | 32,499 | -0.213% | |
| 2026-09-30 | 103.90 | 104.08 | 103.15 | 103.49 | -0.327% | 147,314 | -0.415% | |
| 2026-09-29 | 103.72 | 103.90 | 103.55 | 103.83 | +0.270% | 40,149 | -0.742% | |
| 2026-09-28 | 103.35 | 103.90 | 103.15 | 103.55 | -0.106% | 37,451 | -0.473% | |
| 2026-09-25 | 102.92 | 103.99 | 102.63 | 103.66 | +0.368% | 49,416 | -0.579% | |
| 2026-09-24 | 103.98 | 103.98 | 103.00 | 103.28 | -0.501% | 20,313 | -0.213% | |
| 2026-09-23 | 103.07 | 103.88 | 102.08 | 103.80 | +0.280% | 77,014 | -0.713% | |
| 2026-09-22 | 103.77 | 104.00 | 103.31 | 103.51 | +0.184% | 48,011 | -0.435% | |
| 2026-09-21 | 104.12 | 104.17 | 102.66 | 103.32 | -0.654% | 74,475 | -0.252% | |
| 2026-09-18 | 104.00 | 104.32 | 103.27 | 104.00 | +0.058% | 72,882 | -0.904% | |
| 2026-09-17 | 103.03 | 104.10 | 102.92 | 103.94 | +1.109% | 86,073 | -0.847% | |
| 2026-09-16 | 102.57 | 103.76 | 102.31 | 102.80 | +0.097% | 79,670 | +0.253% | |
| 2026-09-15 | 101.20 | 103.00 | 100.66 | 102.70 | -1.581% | 108,188 | +0.351% | Div $2.500 |
| 2026-09-14 | 104.00 | 105.00 | 103.40 | 104.35 | +0.414% | 61,632 | -1.236% | |
| 2026-09-11 | 103.61 | 104.29 | 103.35 | 103.92 | +0.067% | 50,102 | -0.828% | |
| 2026-09-10 | 103.04 | 104.25 | 103.04 | 103.85 | 0.000% | 40,020 | -0.761% | |
| 2026-09-09 | 104.40 | 104.40 | 103.74 | 103.85 | -0.517% | 19,402 | -0.761% | |
| 2026-09-08 | 103.89 | 104.45 | 103.69 | 104.39 | +0.086% | 30,169 | -1.274% | |
| 2026-09-04 | 103.55 | 104.60 | 103.55 | 104.30 | -0.096% | 56,904 | -1.189% | |
| 2026-09-03 | 102.85 | 104.51 | 102.85 | 104.40 | +1.349% | 61,352 | -1.284% | |
| 2026-09-02 | 102.51 | 103.44 | 101.81 | 103.01 | +0.165% | 35,487 | +0.049% | |
| 2026-09-01 | 102.01 | 103.41 | 101.72 | 102.84 | +0.390% | 68,972 | +0.214% | |
| 2026-08-31 | 102.46 | 102.75 | 101.80 | 102.44 | +0.777% | 110,616 | +0.605% | |
| 2026-08-28 | 102.07 | 102.76 | 101.50 | 101.65 | -0.907% | 62,703 | +1.387% | |
| 2026-08-27 | 101.95 | 103.51 | 101.75 | 102.58 | +1.014% | 92,301 | +0.468% | |
| 2026-08-26 | 100.88 | 102.06 | 100.49 | 101.55 | +0.654% | 79,111 | +1.487% | |
| 2026-08-25 | 101.00 | 101.00 | 100.01 | 100.89 | -0.109% | 33,169 | +2.151% | |
| 2026-08-24 | 99.10 | 101.02 | 99.10 | 101.00 | +1.436% | 106,593 | +2.040% | |
| 2026-08-21 | 98.73 | 99.73 | 97.78 | 99.57 | +1.966% | 179,769 | +3.505% | |
| 2026-08-20 | 97.67 | 98.25 | 97.50 | 97.65 | +0.774% | 106,766 | +5.540% | |
| 2026-08-19 | 95.92 | 97.72 | 95.92 | 96.90 | +1.032% | 129,956 | +6.357% | |
| 2026-08-18 | 96.03 | 96.25 | 95.91 | 95.91 | -0.125% | 40,241 | +7.455% | |
| 2026-08-17 | 96.06 | 96.46 | 96.01 | 96.03 | -0.187% | 40,832 | +7.321% | |
| 2026-08-14 | 96.16 | 96.40 | 96.16 | 96.21 | -0.073% | 28,696 | +7.120% | |
| 2026-08-13 | 96.01 | 96.39 | 96.01 | 96.28 | +0.281% | 35,715 | +7.042% | |
| 2026-08-12 | 96.12 | 96.45 | 95.85 | 96.01 | -0.291% | 60,077 | +7.343% | |
| 2026-08-11 | 95.88 | 96.42 | 95.74 | 96.29 | +0.313% | 100,085 | +7.031% | |
| 2026-08-10 | 95.91 | 96.50 | 95.76 | 95.99 | -0.010% | 81,964 | +7.365% | |
| 2026-08-07 | 95.92 | 96.50 | 95.61 | 96.00 | +0.198% | 61,251 | +7.354% | |
| 2026-08-06 | 95.42 | 96.50 | 95.42 | 95.81 | -0.498% | 36,556 | +7.567% | |
| 2026-08-05 | 95.75 | 96.49 | 95.47 | 96.29 | +0.617% | 64,045 | +7.031% | |
| 2026-08-04 | 95.68 | 96.34 | 95.42 | 95.70 | -0.219% | 75,377 | +7.691% | |
| 2026-08-03 | 95.00 | 96.24 | 94.60 | 95.91 | +1.214% | 60,276 | +7.455% | |
| 2026-07-31 | 97.81 | 97.81 | 94.50 | 94.76 | -3.306% | 256,449 | +8.759% | |
| 2026-07-30 | 97.53 | 98.20 | 96.97 | 98.00 | +1.093% | 61,792 | +5.163% | |
| 2026-07-29 | 96.63 | 96.94 | 96.25 | 96.94 | +0.602% | 64,455 | +6.313% | |
| 2026-07-28 | 96.01 | 97.63 | 96.01 | 96.36 | -1.394% | 81,240 | +6.953% | |
| 2026-07-27 | 97.33 | 97.99 | 96.52 | 97.72 | +0.517% | 59,183 | +5.462% | |
| 2026-07-24 | 96.90 | 97.38 | 96.27 | 97.22 | +0.041% | 41,096 | +6.007% | |
| 2026-07-23 | 98.00 | 98.00 | 96.25 | 97.18 | -0.857% | 67,604 | +6.051% | |
| 2026-07-22 | 97.99 | 98.50 | 96.59 | 98.02 | +0.020% | 62,313 | +5.142% | |
| 2026-07-21 | 95.79 | 98.50 | 95.24 | 98.00 | +2.618% | 179,980 | +5.163% | |
| 2026-07-20 | 95.61 | 96.57 | 95.09 | 95.50 | -0.635% | 57,588 | +7.916% | |
| 2026-07-17 | 94.67 | 96.11 | 94.45 | 96.11 | +1.243% | 40,648 | +7.231% | |
| 2026-07-16 | 95.14 | 95.29 | 94.88 | 94.93 | -0.357% | 70,755 | +8.564% | |
| 2026-07-15 | 95.31 | 95.54 | 94.86 | 95.27 | +0.221% | 47,686 | +8.177% | |
| 2026-07-14 | 95.16 | 95.97 | 94.81 | 95.06 | -0.011% | 26,377 | +8.416% | |
| 2026-07-13 | 95.50 | 95.72 | 95.05 | 95.07 | -1.062% | 33,333 | +8.404% | |
| 2026-07-10 | 95.95 | 96.46 | 95.69 | 96.09 | +0.198% | 74,930 | +7.254% | |
| 2026-07-09 | 96.20 | 96.33 | 95.50 | 95.90 | -0.395% | 72,992 | +7.466% | |
| 2026-07-08 | 96.29 | 97.00 | 95.61 | 96.28 | -0.496% | 97,296 | +7.042% | |
| 2026-07-07 | 96.40 | 97.38 | 95.73 | 96.76 | -0.840% | 116,664 | +6.511% | |
| 2026-07-06 | 95.01 | 97.97 | 95.01 | 97.58 | +2.092% | 182,024 | +5.616% | |
| 2026-07-02 | 95.23 | 96.33 | 93.50 | 95.58 | +0.855% | 115,269 | +7.826% | |
| 2026-07-01 | 92.00 | 96.00 | 91.00 | 94.77 | +2.233% | 241,666 | +8.747% | |
| 2026-06-30 | 90.90 | 92.75 | 89.54 | 92.70 | +0.783% | 169,953 | +11.176% | |
| 2026-06-29 | 90.10 | 92.91 | 87.70 | 91.98 | +9.020% | 527,728 | +12.046% | |
| 2026-06-26 | 87.00 | 87.54 | 82.50 | 84.37 | -4.483% | 637,505 | +22.152% | |
| 2026-06-25 | 88.52 | 89.89 | 84.92 | 88.33 | -0.361% | 897,991 | +16.676% | |
| 2026-06-24 | 91.17 | 91.30 | 87.50 | 88.65 | -3.252% | 412,008 | +16.255% | |
| 2026-06-23 | 90.86 | 92.40 | 90.55 | 91.63 | +0.307% | 173,135 | +12.474% | |
| 2026-06-22 | 91.89 | 93.11 | 91.35 | 91.35 | +0.352% | 150,836 | +12.819% | |
| 2026-06-18 | 93.02 | 93.12 | 90.17 | 91.03 | -2.066% | 502,643 | +13.215% | |
| 2026-06-17 | 93.00 | 93.24 | 92.56 | 92.95 | +0.324% | 141,843 | +10.877% | |
| 2026-06-16 | 94.10 | 94.38 | 92.61 | 92.65 | -2.010% | 158,417 | +11.236% | |
| 2026-06-15 | 94.38 | 94.83 | 94.23 | 94.55 | -0.756% | 103,063 | +9.001% | Div $2.500 |
| 2026-06-12 | 94.84 | 95.37 | 94.73 | 95.27 | +0.570% | 73,001 | +8.177% | |
| 2026-06-11 | 93.80 | 95.19 | 93.80 | 94.73 | +1.207% | 52,365 | +8.793% | |
| 2026-06-10 | 93.80 | 94.83 | 93.60 | 93.60 | 0.000% | 29,780 | +10.107% | |
| 2026-06-09 | 95.00 | 95.45 | 93.32 | 93.60 | -0.952% | 120,843 | +10.107% | |
| 2026-06-08 | 93.53 | 96.36 | 93.50 | 94.50 | +2.019% | 131,898 | +9.058% | |
| 2026-06-05 | 95.00 | 95.00 | 91.02 | 92.63 | -2.791% | 512,722 | +11.260% | |
| 2026-06-04 | 95.75 | 96.43 | 95.12 | 95.29 | -0.480% | 148,766 | +8.154% | |
| 2026-06-03 | 97.30 | 97.59 | 95.55 | 95.75 | -1.085% | 158,265 | +7.634% | |
| 2026-06-02 | 98.55 | 98.78 | 96.64 | 96.80 | -2.074% | 161,030 | +6.467% | |
| 2026-06-01 | 98.40 | 99.75 | 98.39 | 98.85 | +0.355% | 75,312 | +4.259% | |
| 2026-05-29 | 100.30 | 101.20 | 98.50 | 98.50 | -1.980% | 398,656 | +4.629% | |
| 2026-05-28 | 100.70 | 101.34 | 100.20 | 100.49 | -0.760% | 101,057 | +2.557% | |
| 2026-05-27 | 100.59 | 101.47 | 100.59 | 101.26 | +0.158% | 65,802 | +1.778% | |
| 2026-05-26 | 101.49 | 101.79 | 100.70 | 101.10 | -0.384% | 72,732 | +1.939% | |
| 2026-05-22 | 101.07 | 101.49 | 100.65 | 101.49 | +0.734% | 75,681 | +1.547% | |
| 2026-05-21 | 100.40 | 100.97 | 100.31 | 100.75 | +0.314% | 53,526 | +2.293% | |
| 2026-05-20 | 100.10 | 100.63 | 100.10 | 100.44 | +0.335% | 45,119 | +2.614% | |
| 2026-05-19 | 99.70 | 100.17 | 99.51 | 100.10 | +0.321% | 63,087 | +2.957% | |
| 2026-05-18 | 100.19 | 100.81 | 99.75 | 99.78 | -0.419% | 71,814 | +3.287% | |
| 2026-05-15 | 100.30 | 100.89 | 100.01 | 100.20 | 0.000% | 89,101 | +2.854% | |
| 2026-05-14 | 100.50 | 100.98 | 100.15 | 100.20 | -0.159% | 64,509 | +2.854% | |
| 2026-05-13 | 100.64 | 101.33 | 100.15 | 100.36 | -0.338% | 68,689 | +2.690% | |
| 2026-05-12 | 100.64 | 101.21 | 100.64 | 100.70 | -0.396% | 48,330 | +2.344% | |
| 2026-05-11 | 100.74 | 101.48 | 100.33 | 101.10 | +0.357% | 89,475 | +1.939% | |
| 2026-05-08 | 100.60 | 100.80 | 100.53 | 100.74 | +0.079% | 28,962 | +2.303% | |
| 2026-05-07 | 100.55 | 100.85 | 100.34 | 100.66 | -0.010% | 62,835 | +2.384% | |
| 2026-05-06 | 100.65 | 101.33 | 100.50 | 100.67 | +0.060% | 68,868 | +2.374% | |
| 2026-05-05 | 100.99 | 101.76 | 100.61 | 100.61 | -0.238% | 89,736 | +2.435% | |
| 2026-05-04 | 100.89 | 101.25 | 100.42 | 100.85 | -0.149% | 125,906 | +2.191% | |
| 2026-05-01 | 101.11 | 101.75 | 100.20 | 101.00 | +0.050% | 128,157 | +2.040% | |
| 2026-04-30 | 100.30 | 101.00 | 100.00 | 100.95 | +0.348% | 58,970 | +2.090% | |
| 2026-04-29 | 100.40 | 100.70 | 99.91 | 100.60 | +0.580% | 60,437 | +2.445% | |
| 2026-04-28 | 100.45 | 100.45 | 99.92 | 100.02 | -0.488% | 41,925 | +3.039% | |
| 2026-04-27 | 100.50 | 100.75 | 100.20 | 100.51 | -0.040% | 29,547 | +2.537% | |
| 2026-04-24 | 101.00 | 101.00 | 100.45 | 100.55 | +0.470% | 51,735 | +2.496% | |
| 2026-04-23 | 100.60 | 100.89 | 100.08 | 100.08 | -0.269% | 83,177 | +2.978% | |
| 2026-04-22 | 100.06 | 100.75 | 100.06 | 100.35 | +0.150% | 80,239 | +2.701% | |
| 2026-04-21 | 99.88 | 100.40 | 99.76 | 100.20 | +0.451% | 52,412 | +2.854% | |
| 2026-04-20 | 99.95 | 100.00 | 99.51 | 99.75 | -0.150% | 32,496 | +3.318% | |
| 2026-04-17 | 99.39 | 100.00 | 98.70 | 99.90 | +1.083% | 119,169 | +3.163% | |
| 2026-04-16 | 99.41 | 100.00 | 98.57 | 98.83 | -0.473% | 96,911 | +4.280% | |
| 2026-04-15 | 99.63 | 100.00 | 99.20 | 99.30 | -0.700% | 66,123 | +3.787% | |
| 2026-04-14 | 96.54 | 100.95 | 96.54 | 100.00 | +3.724% | 570,301 | +3.060% | |
| 2026-04-13 | 97.20 | 97.44 | 96.01 | 96.41 | -0.833% | 103,491 | +6.898% | |
| 2026-04-10 | 97.05 | 97.74 | 96.75 | 97.22 | +0.113% | 69,374 | +6.007% | |
| 2026-04-09 | 96.50 | 97.70 | 96.50 | 97.11 | +0.632% | 54,868 | +6.127% | |
| 2026-04-08 | 96.75 | 97.75 | 96.50 | 96.50 | +0.762% | 122,331 | +6.798% | |
| 2026-04-07 | 96.22 | 96.50 | 95.74 | 95.77 | -0.962% | 102,220 | +7.612% | |
| 2026-04-06 | 97.67 | 97.67 | 96.70 | 96.70 | -0.993% | 88,864 | +6.577% | |
| 2026-04-02 | 95.50 | 97.88 | 95.21 | 97.67 | +2.187% | 110,625 | +5.519% | |
| 2026-04-01 | 96.25 | 96.45 | 95.00 | 95.58 | -0.167% | 104,609 | +7.826% | |
| 2026-03-31 | 96.10 | 96.26 | 95.06 | 95.74 | +0.885% | 216,570 | +7.646% | |
| 2026-03-30 | 96.50 | 96.50 | 94.14 | 94.90 | -0.888% | 133,182 | +8.599% | |
| 2026-03-27 | 96.50 | 96.90 | 95.24 | 95.75 | -0.890% | 96,657 | +7.634% | |
| 2026-03-26 | 97.00 | 97.77 | 96.50 | 96.61 | -1.298% | 41,543 | +6.676% | |
| 2026-03-25 | 97.04 | 98.15 | 97.00 | 97.88 | +0.866% | 85,643 | +5.292% | |
| 2026-03-24 | 97.13 | 97.33 | 96.30 | 97.04 | +0.873% | 75,648 | +6.204% | |
| 2026-03-23 | 97.49 | 97.96 | 96.17 | 96.20 | -0.599% | 132,715 | +7.131% | |
| 2026-03-20 | 97.95 | 98.06 | 96.60 | 96.78 | -1.235% | 158,277 | +6.489% | |
| 2026-03-19 | 98.73 | 98.88 | 97.51 | 97.99 | -0.598% | 93,015 | +5.174% | |
| 2026-03-18 | 99.82 | 100.34 | 98.33 | 98.58 | -1.267% | 111,032 | +4.545% | |
| 2026-03-17 | 100.55 | 100.65 | 99.61 | 99.84 | -0.384% | 129,702 | +3.220% | |
| 2026-03-16 | 100.85 | 100.85 | 100.08 | 100.23 | -0.060% | 133,348 | +2.824% | |
| 2026-03-13 | 100.00 | 100.34 | 98.18 | 100.29 | -1.522% | 143,636 | +2.762% | Div $2.500 |
| 2026-03-12 | 101.50 | 102.48 | 101.50 | 101.84 | -0.527% | 107,440 | +1.198% | |
| 2026-03-11 | 102.44 | 102.77 | 101.25 | 102.38 | -0.350% | 66,328 | +0.664% | |
| 2026-03-10 | 101.50 | 102.88 | 101.50 | 102.74 | +1.242% | 83,219 | +0.311% | |
| 2026-03-09 | 100.50 | 101.70 | 100.33 | 101.48 | +1.460% | 130,954 | +1.557% | |
| 2026-03-06 | 100.48 | 100.80 | 99.98 | 100.02 | -0.537% | 161,343 | +3.039% | |
| 2026-03-05 | 101.10 | 101.35 | 100.28 | 100.56 | -0.347% | 189,137 | +2.486% | |
| 2026-03-04 | 101.10 | 101.10 | 100.15 | 100.91 | +0.910% | 279,330 | +2.131% | |
| 2026-03-03 | 100.70 | 101.08 | 97.50 | 100.00 | -0.921% | 141,908 | +3.060% | |
| 2026-03-02 | 99.05 | 101.57 | 99.05 | 100.93 | +2.405% | 214,191 | +2.110% | |
| 2026-02-27 | 100.71 | 100.89 | 98.56 | 98.56 | -2.358% | 146,147 | +4.566% | |
| 2026-02-26 | 101.00 | 101.28 | 100.51 | 100.94 | -0.050% | 37,918 | +2.100% | |
| 2026-02-25 | 100.02 | 100.99 | 100.02 | 100.99 | +1.152% | 106,019 | +2.050% | |
| 2026-02-24 | 99.91 | 100.50 | 99.01 | 99.84 | -0.260% | 145,306 | +3.225% | |
| 2026-02-23 | 100.80 | 100.83 | 100.00 | 100.10 | -0.852% | 92,622 | +2.957% | |
| 2026-02-20 | 100.86 | 101.44 | 100.50 | 100.96 | +0.099% | 79,570 | +2.080% | |
| 2026-02-19 | 99.81 | 100.86 | 99.81 | 100.86 | +0.248% | 31,586 | +2.181% | |
| 2026-02-18 | 99.72 | 101.00 | 99.57 | 100.61 | +0.319% | 94,127 | +2.435% | |
| 2026-02-17 | 99.04 | 100.53 | 98.80 | 100.29 | +0.541% | 93,664 | +2.762% | |
| 2026-02-13 | 98.37 | 100.27 | 97.94 | 99.75 | +1.527% | 137,667 | +3.318% | |
| 2026-02-12 | 97.65 | 98.45 | 97.30 | 98.25 | +0.460% | 93,241 | +4.896% | |
| 2026-02-11 | 97.30 | 98.86 | 97.15 | 97.80 | +0.123% | 105,922 | +5.378% | |
| 2026-02-10 | 98.05 | 98.81 | 97.00 | 97.68 | -0.347% | 115,815 | +5.508% | |
| 2026-02-09 | 96.43 | 98.37 | 96.43 | 98.02 | +0.266% | 192,963 | +5.142% | |
| 2026-02-06 | 94.89 | 98.36 | 94.89 | 97.76 | +4.780% | 300,839 | +5.421% | |
| 2026-02-05 | 96.06 | 97.25 | 92.00 | 93.30 | -4.776% | 685,874 | +10.461% | |
| 2026-02-04 | 96.51 | 97.98 | 96.30 | 97.98 | +0.595% | 276,078 | +5.185% | |
| 2026-02-03 | 98.68 | 98.99 | 95.51 | 97.40 | -0.612% | 239,982 | +5.811% | |
| 2026-02-02 | 98.60 | 99.66 | 97.00 | 98.00 | -2.000% | 358,709 | +5.163% | |
| 2026-01-30 | 97.01 | 100.16 | 96.76 | 100.00 | +3.627% | 490,101 | +3.060% | |
| 2026-01-29 | 98.00 | 98.53 | 96.45 | 96.50 | -1.430% | 655,985 | +6.798% | |
| 2026-01-28 | 100.11 | 100.65 | 97.40 | 97.90 | -2.159% | 720,624 | +5.271% | |
| 2026-01-27 | 100.05 | 101.10 | 99.99 | 100.06 | +0.060% | 498,008 | +2.998% | |
| 2026-01-26 | 101.00 | 102.00 | 99.92 | 100.00 | -1.381% | 409,901 | +3.060% | |
| 2026-01-23 | 101.15 | 102.36 | 101.00 | 101.40 | +0.168% | 210,410 | +1.637% | |
| 2026-01-22 | 102.12 | 102.89 | 100.75 | 101.23 | -0.452% | 333,002 | +1.808% | |
| 2026-01-21 | 102.05 | 103.09 | 101.00 | 101.69 | +1.335% | 392,720 | +1.347% | |
| 2026-01-20 | 104.47 | 104.76 | 100.00 | 100.35 | -4.200% | 473,039 | +2.701% | |
| 2026-01-16 | 104.23 | 105.93 | 104.10 | 104.75 | +0.354% | 210,120 | -1.613% | |
| 2026-01-15 | 104.15 | 105.82 | 103.49 | 104.38 | +0.221% | 294,701 | -1.265% | |
| 2026-01-14 | 104.00 | 104.50 | 104.00 | 104.15 | -0.077% | 202,375 | -1.047% | |
| 2026-01-13 | 104.45 | 104.50 | 103.69 | 104.23 | -0.058% | 181,547 | -1.123% | |
| 2026-01-12 | 104.90 | 105.93 | 102.76 | 104.29 | -0.742% | 181,253 | -1.179% | |
| 2026-01-09 | 106.05 | 106.45 | 104.22 | 105.07 | -0.455% | 366,972 | -1.913% | |
| 2026-01-08 | 104.00 | 106.00 | 104.00 | 105.55 | +1.189% | 103,645 | -2.359% | |
| 2026-01-07 | 104.97 | 105.22 | 103.73 | 104.31 | -0.172% | 125,198 | -1.198% | |
| 2026-01-06 | 104.66 | 105.59 | 103.50 | 104.49 | -0.105% | 209,289 | -1.369% | |
| 2026-01-05 | 104.02 | 105.54 | 104.02 | 104.60 | +1.024% | 218,211 | -1.472% | |
| 2026-01-02 | 102.00 | 104.00 | 101.60 | 103.54 | +2.464% | 162,977 | -0.464% | |
| 2025-12-31 | 104.77 | 104.77 | 100.91 | 101.05 | -2.311% | 325,829 | +1.989% | |
| 2025-12-30 | 104.20 | 104.20 | 103.10 | 103.44 | -0.058% | 81,888 | -0.367% | |
| 2025-12-29 | 106.02 | 106.40 | 101.00 | 103.50 | -2.377% | 313,678 | -0.425% | |
| 2025-12-26 | 105.74 | 106.72 | 105.74 | 106.02 | -0.169% | 90,626 | -2.792% | |
| 2025-12-24 | 105.94 | 106.48 | 105.73 | 106.20 | +0.664% | 53,122 | -2.957% | |
| 2025-12-23 | 106.60 | 106.85 | 105.50 | 105.50 | -1.383% | 128,969 | -2.313% | |
| 2025-12-22 | 108.06 | 108.06 | 106.65 | 106.98 | -0.696% | 64,229 | -3.664% | |
| 2025-12-19 | 108.45 | 108.45 | 107.50 | 107.73 | -0.046% | 91,442 | -4.335% | |
| 2025-12-18 | 107.82 | 108.52 | 107.10 | 107.78 | +0.466% | 106,542 | -4.379% | |
| 2025-12-17 | 107.24 | 109.00 | 106.90 | 107.28 | +0.037% | 157,488 | -3.934% | |
| 2025-12-16 | 106.51 | 108.23 | 106.51 | 107.24 | +0.742% | 83,830 | -3.898% | |
| 2025-12-15 | 108.22 | 108.22 | 106.38 | 106.45 | -3.007% | 248,178 | -3.185% | Div $2.500 |
| 2025-12-12 | 110.10 | 110.59 | 109.52 | 109.75 | -0.733% | 100,515 | -6.096% | |
| 2025-12-11 | 110.07 | 110.63 | 109.10 | 110.56 | +0.172% | 132,712 | -6.784% | |
| 2025-12-10 | 109.80 | 110.60 | 109.31 | 110.37 | +0.519% | 195,009 | -6.623% | |
| 2025-12-09 | 110.00 | 110.46 | 109.00 | 109.80 | -0.200% | 157,437 | -6.138% | |
| 2025-12-08 | 109.74 | 110.56 | 108.85 | 110.02 | +0.880% | 152,092 | -6.326% | |
| 2025-12-05 | 110.01 | 110.47 | 108.43 | 109.06 | -1.544% | 119,191 | -5.502% | |
| 2025-12-04 | 108.94 | 111.00 | 108.01 | 110.77 | +1.979% | 248,227 | -6.960% | |
| 2025-12-03 | 109.40 | 109.90 | 108.00 | 108.62 | -0.257% | 152,191 | -5.119% | |
| 2025-12-02 | 108.40 | 109.35 | 106.98 | 108.90 | +2.494% | 135,057 | -5.363% | |
| 2025-12-01 | 106.00 | 107.65 | 105.42 | 106.25 | -2.272% | 337,069 | -3.002% | |
| 2025-11-28 | 105.87 | 109.34 | 105.13 | 108.72 | +3.740% | 331,262 | -5.206% | |
| 2025-11-26 | 102.69 | 104.80 | 102.26 | 104.80 | +2.644% | 161,029 | -1.660% | |
| 2025-11-25 | 102.49 | 103.16 | 100.66 | 102.10 | -0.545% | 244,364 | +0.940% | |
| 2025-11-24 | 98.39 | 103.19 | 98.39 | 102.66 | +5.045% | 509,878 | +0.390% | |
| 2025-11-21 | 92.56 | 98.74 | 92.56 | 97.73 | +3.968% | 416,779 | +5.454% | |
| 2025-11-20 | 98.03 | 99.60 | 93.40 | 94.00 | -4.082% | 1,053,115 | +9.638% | |
| 2025-11-19 | 102.55 | 103.00 | 94.19 | 98.00 | -4.873% | 651,414 | +5.163% | |
| 2025-11-18 | 100.00 | 104.00 | 100.00 | 103.02 | +3.237% | 392,916 | +0.039% | |
| 2025-11-17 | 104.10 | 105.00 | 99.06 | 99.79 | -5.484% | 584,495 | +3.277% | |
| 2025-11-14 | 103.44 | 106.15 | 103.35 | 105.58 | +0.985% | 307,857 | -2.387% | |
| 2025-11-13 | 107.80 | 109.00 | 103.51 | 104.55 | -2.835% | 286,817 | -1.425% | |
| 2025-11-12 | 108.75 | 109.95 | 107.52 | 107.60 | -1.139% | 117,949 | -4.219% | |
| 2025-11-11 | 110.16 | 110.16 | 108.83 | 108.84 | -0.892% | 71,069 | -5.311% | |
| 2025-11-10 | 109.81 | 110.47 | 109.56 | 109.82 | +0.009% | 196,876 | -6.156% | |
| 2025-11-07 | 109.90 | 110.64 | 109.10 | 109.81 | -0.173% | 177,960 | -6.147% | |
| 2025-11-06 | 110.12 | 110.50 | 109.81 | 110.00 | -0.181% | 219,969 | -6.309% | |
| 2025-11-05 | 110.21 | 110.75 | 110.00 | 110.20 | +0.209% | 154,279 | -6.479% | |
| 2025-11-04 | 110.49 | 111.15 | 109.83 | 109.97 | -0.704% | 282,030 | -6.284% | |
| 2025-11-03 | 109.58 | 110.85 | 109.58 | 110.75 | +1.764% | 221,409 | -6.944% | |
| 2025-10-31 | 110.20 | 111.99 | 108.83 | 108.83 | -0.621% | 207,769 | -5.302% | |
| 2025-10-30 | 109.60 | 111.00 | 109.00 | 109.51 | -0.310% | 207,318 | -5.890% | |
| 2025-10-29 | 109.77 | 110.04 | 109.61 | 109.85 | +0.082% | 73,865 | -6.181% | |
| 2025-10-28 | 111.46 | 111.46 | 109.00 | 109.76 | -1.153% | 119,382 | -6.104% | |
| 2025-10-27 | 111.00 | 111.10 | 110.28 | 111.04 | +0.753% | 114,280 | -7.187% | |
| 2025-10-24 | 110.25 | 110.61 | 110.04 | 110.21 | +0.045% | 96,348 | -6.488% | |
| 2025-10-23 | 110.85 | 110.85 | 109.57 | 110.16 | +0.073% | 105,859 | -6.445% | |
| 2025-10-22 | 111.47 | 111.47 | 110.00 | 110.08 | -0.949% | 57,177 | -6.377% | |
| 2025-10-21 | 110.89 | 111.48 | 110.59 | 111.14 | +1.023% | 136,650 | -7.266% | |
| 2025-10-20 | 110.30 | 111.20 | 110.00 | 110.01 | +0.200% | 182,106 | -6.318% | |
| 2025-10-17 | 110.00 | 110.18 | 108.25 | 109.79 | -0.372% | 254,151 | -6.130% | |
| 2025-10-16 | 111.11 | 111.99 | 109.40 | 110.20 | -0.721% | 207,029 | -6.479% | |
| 2025-10-15 | 111.26 | 112.93 | 110.51 | 111.00 | -0.234% | 177,681 | -7.153% | |
| 2025-10-14 | 110.30 | 112.03 | 110.22 | 111.26 | -0.758% | 222,941 | -7.370% | |
| 2025-10-13 | 115.23 | 115.79 | 111.76 | 112.11 | -2.079% | 162,800 | -8.072% | |
| 2025-10-10 | 115.55 | 115.59 | 114.00 | 114.49 | -0.814% | 124,924 | -9.983% | |
| 2025-10-09 | 116.10 | 116.10 | 115.00 | 115.43 | -0.491% | 68,567 | -10.716% | |
| 2025-10-08 | 115.90 | 116.00 | 115.19 | 116.00 | +1.310% | 118,685 | -11.155% | |
| 2025-10-07 | 116.73 | 117.05 | 114.50 | 114.50 | -1.717% | 208,615 | -9.991% | |
| 2025-10-06 | 116.77 | 116.99 | 116.10 | 116.50 | +0.440% | 230,979 | -11.536% | |
| 2025-10-03 | 116.15 | 117.00 | 115.00 | 115.99 | +1.125% | 129,345 | -11.148% | |
| 2025-10-02 | 114.94 | 115.34 | 113.42 | 114.70 | +0.183% | 123,875 | -10.148% | |
| 2025-10-01 | 112.16 | 114.50 | 112.16 | 114.49 | +2.223% | 137,540 | -9.983% | |
| 2025-09-30 | 111.60 | 112.70 | 111.50 | 112.00 | +0.457% | 149,080 | -7.982% | |
| 2025-09-29 | 110.40 | 111.53 | 110.00 | 111.49 | +1.447% | 122,835 | -7.561% | |
| 2025-09-26 | 110.03 | 110.22 | 109.00 | 109.90 | -0.118% | 79,185 | -6.224% | |
| 2025-09-25 | 110.74 | 110.92 | 109.01 | 110.03 | -0.650% | 149,493 | -6.335% | |
| 2025-09-24 | 111.26 | 111.26 | 110.75 | 110.75 | -0.090% | 60,370 | -6.944% | |
| 2025-09-23 | 111.30 | 111.50 | 110.79 | 110.85 | -0.144% | 73,870 | -7.028% | |
| 2025-09-22 | 111.35 | 111.75 | 111.00 | 111.01 | -0.662% | 185,538 | -7.162% | |
| 2025-09-19 | 111.73 | 112.00 | 111.66 | 111.75 | -0.089% | 82,119 | -7.776% | |
| 2025-09-18 | 111.93 | 112.06 | 111.46 | 111.85 | -0.009% | 189,634 | -7.859% | |
| 2025-09-17 | 112.17 | 112.38 | 111.62 | 111.86 | +0.125% | 116,087 | -7.867% | |
| 2025-09-16 | 112.43 | 112.47 | 111.58 | 111.72 | +0.152% | 141,968 | -7.752% | |
| 2025-09-15 | 111.90 | 112.44 | 111.23 | 111.55 | -1.657% | 129,684 | -7.611% | Div $2.500 |
| 2025-09-12 | 113.00 | 113.80 | 112.94 | 113.43 | +0.692% | 266,374 | -9.142% | |
| 2025-09-11 | 112.39 | 112.80 | 112.26 | 112.65 | +0.312% | 169,441 | -8.513% | |
| 2025-09-10 | 112.50 | 112.87 | 112.00 | 112.30 | +0.546% | 172,884 | -8.228% | |
| 2025-09-09 | 112.50 | 113.49 | 111.60 | 111.69 | +0.134% | 187,760 | -7.727% | |
| 2025-09-08 | 111.50 | 111.75 | 111.00 | 111.54 | +0.171% | 170,250 | -7.603% | |
| 2025-09-05 | 111.24 | 111.74 | 110.08 | 111.35 | +0.198% | 132,523 | -7.445% | |
| 2025-09-04 | 111.75 | 111.75 | 110.70 | 111.13 | -0.528% | 102,590 | -7.262% | |
| 2025-09-03 | 111.80 | 111.80 | 111.32 | 111.72 | +0.368% | 116,386 | -7.752% | |
| 2025-09-02 | 110.99 | 111.85 | 110.75 | 111.31 | +0.542% | 138,069 | -7.412% | |
| 2025-08-29 | 111.70 | 112.21 | 110.56 | 110.71 | -0.709% | 185,922 | -6.910% | |
| 2025-08-28 | 111.85 | 112.23 | 111.50 | 111.50 | -0.134% | 153,918 | -7.570% | |
| 2025-08-27 | 111.49 | 111.77 | 111.09 | 111.65 | +0.558% | 200,609 | -7.694% | |
| 2025-08-26 | 110.70 | 111.50 | 110.32 | 111.03 | -0.198% | 142,162 | -7.178% | |
| 2025-08-25 | 111.37 | 111.37 | 110.74 | 111.25 | +0.009% | 136,608 | -7.362% | |
| 2025-08-22 | 111.45 | 112.00 | 110.50 | 111.24 | +0.307% | 436,197 | -7.353% | |
| 2025-08-21 | 111.00 | 111.72 | 110.22 | 110.90 | -0.090% | 135,689 | -7.069% | |
| 2025-08-20 | 110.58 | 112.05 | 110.00 | 111.00 | -0.422% | 399,996 | -7.153% | |
| 2025-08-19 | 114.25 | 114.39 | 109.56 | 111.47 | -2.433% | 236,900 | -7.545% | |
| 2025-08-18 | 115.01 | 115.80 | 113.56 | 114.25 | -0.644% | 176,385 | -9.794% | |
| 2025-08-15 | 116.42 | 117.40 | 114.76 | 114.99 | -1.228% | 199,556 | -10.375% | |
| 2025-08-14 | 117.01 | 117.01 | 116.01 | 116.42 | -0.564% | 155,398 | -11.476% | |
| 2025-08-13 | 117.40 | 117.50 | 116.55 | 117.08 | -0.128% | 190,735 | -11.975% | |
| 2025-08-12 | 118.10 | 118.10 | 117.14 | 117.23 | -0.145% | 191,483 | -12.087% | |
| 2025-08-11 | 118.50 | 118.50 | 117.29 | 117.40 | -0.348% | 171,212 | -12.215% | |
| 2025-08-08 | 118.62 | 118.97 | 117.24 | 117.81 | +0.110% | 140,429 | -12.520% | |
| 2025-08-07 | 116.90 | 118.49 | 116.90 | 117.68 | +0.961% | 212,272 | -12.424% | |
| 2025-08-06 | 117.30 | 118.80 | 116.56 | 116.56 | +0.009% | 157,447 | -11.582% | |
| 2025-08-05 | 117.60 | 118.92 | 116.40 | 116.55 | -1.687% | 124,503 | -11.574% | |
| 2025-08-04 | 119.93 | 119.97 | 117.94 | 118.55 | +0.971% | 139,450 | -13.066% | |
| 2025-08-01 | 117.35 | 119.89 | 117.05 | 117.41 | -3.127% | 342,974 | -12.222% | |
| 2025-07-31 | 119.48 | 121.53 | 118.50 | 121.20 | +2.773% | 380,882 | -14.967% | |
| 2025-07-30 | 115.00 | 118.35 | 115.00 | 117.93 | +2.503% | 229,071 | -12.609% | |
| 2025-07-29 | 113.20 | 116.80 | 112.32 | 115.05 | +1.922% | 215,639 | -10.422% | |
| 2025-07-28 | 111.88 | 113.89 | 111.00 | 112.88 | +2.154% | 290,065 | -8.700% | |
| 2025-07-25 | 112.00 | 113.00 | 108.88 | 110.50 | -2.123% | 422,432 | -6.733% | |
| 2025-07-24 | 116.86 | 116.86 | 111.40 | 112.90 | -2.599% | 315,748 | -8.713% | |
| 2025-07-23 | 118.88 | 118.96 | 115.03 | 115.91 | -2.597% | 140,183 | -11.086% | |
| 2025-07-22 | 117.80 | 119.00 | 114.20 | 119.00 | 0.000% | 445,346 | -13.395% | |
| 2025-07-21 | 119.00 | 119.98 | 118.42 | 119.00 | -0.118% | 114,666 | -13.395% | |
| 2025-07-18 | 121.38 | 121.50 | 118.75 | 119.14 | -1.700% | 94,304 | -13.497% | |
| 2025-07-17 | 118.50 | 121.20 | 118.06 | 121.20 | +1.960% | 161,528 | -14.967% | |
| 2025-07-16 | 117.00 | 119.00 | 115.38 | 118.87 | +1.598% | 175,970 | -13.300% | |
| 2025-07-15 | 118.50 | 119.51 | 114.12 | 117.00 | -1.274% | 291,290 | -11.915% | |
| 2025-07-14 | 124.00 | 124.24 | 118.06 | 118.51 | -3.162% | 377,167 | -13.037% | |
| 2025-07-11 | 127.29 | 127.38 | 120.61 | 122.38 | -3.242% | 414,455 | -15.787% | |
| 2025-07-10 | 126.50 | 127.80 | 125.75 | 126.48 | +0.821% | 520,850 | -18.517% | |
| 2025-07-09 | 124.40 | 125.82 | 124.01 | 125.45 | +2.492% | 403,650 | -17.848% | |
| 2025-07-08 | 122.00 | 123.75 | 121.66 | 122.40 | +1.788% | 357,352 | -15.801% | |
| 2025-07-07 | 121.96 | 122.35 | 120.00 | 120.25 | +2.149% | 591,411 | -14.295% | |
| 2025-07-03 | 116.36 | 118.24 | 116.00 | 117.72 | +2.731% | 238,349 | -12.453% | |
| 2025-07-02 | 112.61 | 117.79 | 112.23 | 114.59 | +2.891% | 721,158 | -10.062% | |
| 2025-07-01 | 114.07 | 114.98 | 110.00 | 111.37 | -1.573% | 386,880 | -7.462% | |
| 2025-06-30 | 106.20 | 113.39 | 106.03 | 113.15 | +7.455% | 716,222 | -8.917% | |
| 2025-06-27 | 104.80 | 106.20 | 104.00 | 105.30 | +0.766% | 228,854 | -2.127% | |
| 2025-06-26 | 104.65 | 104.94 | 104.05 | 104.50 | +0.096% | 221,741 | -1.378% | |
| 2025-06-25 | 104.61 | 104.70 | 104.00 | 104.40 | +0.086% | 109,178 | -1.284% | |
| 2025-06-24 | 104.60 | 104.60 | 103.97 | 104.31 | +0.511% | 111,553 | -1.198% | |
| 2025-06-23 | 103.90 | 104.00 | 103.44 | 103.78 | -0.212% | 99,484 | -0.694% | |
| 2025-06-20 | 104.00 | 104.00 | 103.15 | 104.00 | +0.386% | 192,078 | -0.904% | |
| 2025-06-18 | 103.70 | 103.80 | 102.81 | 103.60 | +0.670% | 285,258 | -0.521% | |
| 2025-06-17 | 103.55 | 104.50 | 102.80 | 102.91 | -0.666% | 113,800 | +0.146% | |
| 2025-06-16 | 104.55 | 104.55 | 102.56 | 103.60 | +0.097% | 185,903 | -0.521% | |
| 2025-06-13 | 102.25 | 104.00 | 102.25 | 103.50 | -1.123% | 230,603 | -0.425% | Div $2.639 |
| 2025-06-12 | 104.89 | 105.40 | 104.55 | 104.67 | -0.024% | 345,328 | -1.543% | |
| 2025-06-11 | 105.60 | 105.60 | 104.50 | 104.70 | -0.523% | 576,302 | -1.566% | |
| 2025-06-10 | 105.75 | 105.75 | 104.75 | 105.25 | 0.000% | 266,149 | -2.081% | |
| 2025-06-09 | 105.50 | 105.99 | 105.00 | 105.25 | +1.907% | 389,333 | -2.081% | |
| 2025-06-06 | 104.06 | 104.50 | 102.00 | 103.28 | +3.280% | 466,694 | -0.213% | |
| 2025-06-05 | 108.30 | 108.42 | 99.87 | 100.00 | -6.629% | 848,326 | +3.060% | |
| 2025-06-04 | 107.00 | 107.24 | 106.90 | 107.10 | +1.038% | 328,935 | -3.772% | |
| 2025-06-03 | 105.85 | 108.45 | 105.50 | 106.00 | +1.426% | 449,462 | -2.774% | |
| 2025-06-02 | 105.20 | 105.67 | 104.00 | 104.51 | +0.888% | 368,357 | -1.387% | |
| 2025-05-30 | 102.65 | 104.00 | 102.43 | 103.59 | +1.083% | 503,041 | -0.512% | |
| 2025-05-29 | 102.40 | 102.92 | 101.50 | 102.48 | +0.956% | 217,353 | +0.566% | |
| 2025-05-28 | 102.27 | 104.47 | 101.35 | 101.51 | +0.089% | 278,975 | +1.527% | |
| 2025-05-27 | 101.84 | 101.89 | 101.02 | 101.42 | +1.268% | 348,288 | +1.617% | |
| 2025-05-23 | 99.38 | 101.07 | 99.24 | 100.15 | +0.755% | 302,895 | +2.906% | |
| 2025-05-22 | 100.00 | 100.61 | 98.50 | 99.40 | -1.242% | 340,405 | +3.682% | |
| 2025-05-21 | 99.68 | 102.30 | 99.61 | 100.65 | 0.000% | 291,394 | +2.394% |