STRK
Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 23, 2026 3:56:55 PM EDT
69.40USD-1.168%(-0.82)112,255
After-hoursOct 23, 2026 4:55:30 PM EDT
70.00USD+0.865%(+0.60)
STRK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.26 | 71.40 | 69.22 | 69.30 | -1.660% | 113,090 | 0.000% | |
| 2026-10-22 | 71.85 | 72.30 | 70.15 | 70.47 | -3.466% | 70,604 | -1.660% | |
| 2026-10-21 | 72.10 | 73.75 | 71.71 | 73.00 | +2.456% | 69,732 | -5.068% | |
| 2026-10-20 | 71.40 | 72.25 | 70.29 | 71.25 | -0.140% | 122,148 | -2.737% | |
| 2026-10-19 | 72.46 | 72.84 | 71.25 | 71.35 | +0.154% | 78,987 | -2.873% | |
| 2026-10-16 | 74.16 | 74.95 | 71.00 | 71.24 | -3.534% | 92,969 | -2.723% | |
| 2026-10-15 | 73.21 | 74.33 | 72.72 | 73.85 | +0.312% | 63,090 | -6.161% | |
| 2026-10-14 | 74.50 | 74.99 | 73.20 | 73.62 | -2.619% | 43,017 | -5.868% | |
| 2026-10-13 | 75.45 | 75.82 | 75.34 | 75.60 | +0.119% | 39,265 | -8.333% | |
| 2026-10-12 | 75.44 | 76.04 | 75.33 | 75.51 | -0.906% | 62,415 | -8.224% | |
| 2026-10-09 | 75.89 | 76.40 | 75.37 | 76.20 | +1.155% | 38,069 | -9.055% | |
| 2026-10-08 | 75.22 | 76.11 | 74.56 | 75.33 | +0.053% | 52,263 | -8.005% | |
| 2026-10-07 | 75.04 | 76.02 | 75.00 | 75.29 | -0.633% | 35,406 | -7.956% | |
| 2026-10-06 | 77.00 | 77.13 | 75.77 | 75.77 | -1.405% | 58,555 | -8.539% | |
| 2026-10-05 | 76.31 | 77.00 | 76.30 | 76.85 | +0.787% | 80,784 | -9.824% | |
| 2026-10-02 | 75.56 | 76.26 | 75.56 | 76.25 | +1.640% | 76,690 | -9.115% | |
| 2026-10-01 | 74.65 | 75.95 | 74.50 | 75.02 | +1.160% | 78,571 | -7.625% | |
| 2026-09-30 | 76.00 | 76.05 | 74.16 | 74.16 | -0.670% | 242,980 | -6.553% | |
| 2026-09-29 | 75.51 | 75.99 | 73.90 | 74.66 | -0.652% | 87,492 | -7.179% | |
| 2026-09-28 | 75.39 | 76.00 | 74.50 | 75.15 | +0.347% | 165,314 | -7.784% | |
| 2026-09-25 | 75.00 | 76.00 | 74.00 | 74.89 | +1.767% | 133,648 | -7.464% | |
| 2026-09-24 | 72.70 | 73.99 | 72.70 | 73.59 | +0.464% | 69,162 | -5.830% | |
| 2026-09-23 | 74.41 | 75.45 | 72.45 | 73.25 | -1.823% | 89,354 | -5.392% | |
| 2026-09-22 | 76.28 | 77.00 | 74.54 | 74.61 | -2.189% | 173,459 | -7.117% | |
| 2026-09-21 | 77.19 | 77.20 | 75.85 | 76.28 | +1.140% | 170,653 | -9.150% | |
| 2026-09-18 | 70.01 | 75.50 | 70.00 | 75.42 | +7.974% | 163,618 | -8.115% | |
| 2026-09-17 | 69.43 | 70.19 | 69.19 | 69.85 | +1.718% | 92,766 | -0.787% | |
| 2026-09-16 | 71.34 | 73.04 | 66.40 | 68.67 | -3.377% | 151,510 | +0.917% | |
| 2026-09-15 | 73.70 | 73.70 | 71.00 | 71.07 | -6.079% | 67,609 | -2.491% | Div $2.000 |
| 2026-09-14 | 76.01 | 77.00 | 75.55 | 75.67 | -0.434% | 176,207 | -8.418% | |
| 2026-09-11 | 76.01 | 77.78 | 74.50 | 76.00 | -0.013% | 96,458 | -8.816% | |
| 2026-09-10 | 75.80 | 76.89 | 75.78 | 76.01 | -0.380% | 32,550 | -8.828% | |
| 2026-09-09 | 78.75 | 78.75 | 76.00 | 76.30 | -2.367% | 53,814 | -9.174% | |
| 2026-09-08 | 77.67 | 78.75 | 77.28 | 78.15 | +0.489% | 37,500 | -11.324% | |
| 2026-09-04 | 76.70 | 78.75 | 76.20 | 77.77 | +0.869% | 95,811 | -10.891% | |
| 2026-09-03 | 74.60 | 77.82 | 74.20 | 77.10 | +3.824% | 93,636 | -10.117% | |
| 2026-09-02 | 72.67 | 74.34 | 72.67 | 74.26 | +1.365% | 40,829 | -6.679% | |
| 2026-09-01 | 72.04 | 73.50 | 72.02 | 73.26 | +0.840% | 63,784 | -5.405% | |
| 2026-08-31 | 71.60 | 73.00 | 71.36 | 72.65 | +1.283% | 139,597 | -4.611% | |
| 2026-08-28 | 73.62 | 73.90 | 71.21 | 71.73 | -2.739% | 76,056 | -3.388% | |
| 2026-08-27 | 73.90 | 74.72 | 73.55 | 73.75 | -0.270% | 117,569 | -6.034% | |
| 2026-08-26 | 73.34 | 74.23 | 72.70 | 73.95 | +0.777% | 66,946 | -6.288% | |
| 2026-08-25 | 72.70 | 73.94 | 72.36 | 73.38 | +0.866% | 84,983 | -5.560% | |
| 2026-08-24 | 72.01 | 73.97 | 71.50 | 72.75 | +0.678% | 119,240 | -4.742% | |
| 2026-08-21 | 70.45 | 73.39 | 70.30 | 72.26 | +3.658% | 192,438 | -4.096% | |
| 2026-08-20 | 69.98 | 70.25 | 69.19 | 69.71 | +2.169% | 96,955 | -0.588% | |
| 2026-08-19 | 67.07 | 69.24 | 66.65 | 68.23 | +3.725% | 95,114 | +1.568% | |
| 2026-08-18 | 68.05 | 68.74 | 65.78 | 65.78 | -4.181% | 127,849 | +5.351% | |
| 2026-08-17 | 68.01 | 69.00 | 67.81 | 68.65 | +0.073% | 61,261 | +0.947% | |
| 2026-08-14 | 66.90 | 69.02 | 66.47 | 68.60 | +2.510% | 115,445 | +1.020% | |
| 2026-08-13 | 67.52 | 68.00 | 66.50 | 66.92 | -1.661% | 56,620 | +3.556% | |
| 2026-08-12 | 68.53 | 68.53 | 67.97 | 68.05 | -0.439% | 48,370 | +1.837% | |
| 2026-08-11 | 67.60 | 68.37 | 67.60 | 68.35 | +1.169% | 45,936 | +1.390% | |
| 2026-08-10 | 67.64 | 68.20 | 67.50 | 67.56 | +0.761% | 97,261 | +2.575% | |
| 2026-08-07 | 65.62 | 67.05 | 65.44 | 67.05 | +2.759% | 52,799 | +3.356% | |
| 2026-08-06 | 64.80 | 65.50 | 64.17 | 65.25 | +0.524% | 65,461 | +6.207% | |
| 2026-08-05 | 62.72 | 64.91 | 62.70 | 64.91 | +2.706% | 135,542 | +6.763% | |
| 2026-08-04 | 62.14 | 63.37 | 61.80 | 63.20 | +2.265% | 123,579 | +9.652% | |
| 2026-08-03 | 60.03 | 62.53 | 59.69 | 61.80 | +3.761% | 123,740 | +12.136% | |
| 2026-07-31 | 63.02 | 63.02 | 58.91 | 59.56 | -5.490% | 247,065 | +16.353% | |
| 2026-07-30 | 62.31 | 63.75 | 62.10 | 63.02 | +0.191% | 70,873 | +9.965% | |
| 2026-07-29 | 62.50 | 63.09 | 61.52 | 62.90 | +0.704% | 53,907 | +10.175% | |
| 2026-07-28 | 62.07 | 63.10 | 61.35 | 62.46 | +0.499% | 41,474 | +10.951% | |
| 2026-07-27 | 61.03 | 62.91 | 61.03 | 62.15 | +2.625% | 59,131 | +11.504% | |
| 2026-07-24 | 61.00 | 62.20 | 60.56 | 60.56 | -0.900% | 67,793 | +14.432% | |
| 2026-07-23 | 61.71 | 62.70 | 61.02 | 61.11 | -1.894% | 59,506 | +13.402% | |
| 2026-07-22 | 62.72 | 63.10 | 62.29 | 62.29 | -0.765% | 37,770 | +11.254% | |
| 2026-07-21 | 61.80 | 63.11 | 61.80 | 62.77 | +2.649% | 45,107 | +10.403% | |
| 2026-07-20 | 61.98 | 63.25 | 61.00 | 61.15 | -0.940% | 88,590 | +13.328% | |
| 2026-07-17 | 60.40 | 61.83 | 60.00 | 61.73 | +1.147% | 90,331 | +12.263% | |
| 2026-07-16 | 61.37 | 61.72 | 60.84 | 61.03 | -0.603% | 78,822 | +13.551% | |
| 2026-07-15 | 61.95 | 62.38 | 61.03 | 61.40 | +0.672% | 59,305 | +12.866% | |
| 2026-07-14 | 60.77 | 61.25 | 60.43 | 60.99 | +1.044% | 37,110 | +13.625% | |
| 2026-07-13 | 60.59 | 60.82 | 60.00 | 60.36 | -0.968% | 64,753 | +14.811% | |
| 2026-07-10 | 61.92 | 61.92 | 60.26 | 60.95 | +0.927% | 79,089 | +13.700% | |
| 2026-07-09 | 61.01 | 61.50 | 58.76 | 60.39 | -0.050% | 58,066 | +14.754% | |
| 2026-07-08 | 60.92 | 61.00 | 60.25 | 60.42 | -1.995% | 43,468 | +14.697% | |
| 2026-07-07 | 63.22 | 63.50 | 60.00 | 61.65 | -2.127% | 93,002 | +12.409% | |
| 2026-07-06 | 61.00 | 63.12 | 60.92 | 62.99 | +2.489% | 84,818 | +10.017% | |
| 2026-07-02 | 63.20 | 63.75 | 60.17 | 61.46 | +1.285% | 146,335 | +12.756% | |
| 2026-07-01 | 59.21 | 62.74 | 59.00 | 60.68 | +3.162% | 185,674 | +14.206% | |
| 2026-06-30 | 59.37 | 59.40 | 56.50 | 58.82 | -1.126% | 271,101 | +17.817% | |
| 2026-06-29 | 57.89 | 59.96 | 56.16 | 59.49 | +10.597% | 313,694 | +16.490% | |
| 2026-06-26 | 50.01 | 54.75 | 49.80 | 53.79 | +4.002% | 301,148 | +28.834% | |
| 2026-06-25 | 56.47 | 57.81 | 50.65 | 51.72 | -6.744% | 455,671 | +33.991% | |
| 2026-06-24 | 60.08 | 60.35 | 55.00 | 55.46 | -8.103% | 384,924 | +24.955% | |
| 2026-06-23 | 59.89 | 61.30 | 59.26 | 60.35 | +0.249% | 118,218 | +14.830% | |
| 2026-06-22 | 63.09 | 63.30 | 59.71 | 60.20 | -0.545% | 119,374 | +15.116% | |
| 2026-06-18 | 64.00 | 64.90 | 59.57 | 60.53 | -5.200% | 500,182 | +14.489% | |
| 2026-06-17 | 64.19 | 65.73 | 63.63 | 63.85 | -0.684% | 142,203 | +8.536% | |
| 2026-06-16 | 68.00 | 68.75 | 64.29 | 64.29 | -5.678% | 168,900 | +7.793% | |
| 2026-06-15 | 68.50 | 69.30 | 67.88 | 68.16 | -2.034% | 118,805 | +1.673% | Div $2.000 |
| 2026-06-12 | 68.97 | 69.80 | 68.50 | 69.58 | +2.016% | 114,852 | -0.395% | |
| 2026-06-11 | 67.01 | 68.65 | 66.65 | 68.20 | +1.989% | 104,612 | +1.613% | |
| 2026-06-10 | 66.10 | 67.59 | 66.10 | 66.87 | +1.226% | 64,316 | +3.634% | |
| 2026-06-09 | 67.90 | 68.66 | 66.00 | 66.06 | -2.321% | 158,696 | +4.905% | |
| 2026-06-08 | 67.90 | 69.00 | 67.08 | 67.63 | +3.410% | 145,597 | +2.469% | |
| 2026-06-05 | 68.01 | 68.50 | 64.00 | 65.40 | -4.176% | 341,719 | +5.963% | |
| 2026-06-04 | 68.14 | 69.54 | 68.00 | 68.25 | +0.161% | 150,154 | +1.538% | |
| 2026-06-03 | 69.67 | 70.39 | 68.14 | 68.14 | -2.280% | 187,622 | +1.702% | |
| 2026-06-02 | 71.00 | 71.30 | 69.50 | 69.73 | -2.202% | 196,842 | -0.617% | |
| 2026-06-01 | 70.63 | 71.45 | 70.27 | 71.30 | +1.466% | 173,992 | -2.805% | |
| 2026-05-29 | 72.52 | 73.75 | 70.27 | 70.27 | -3.858% | 707,406 | -1.380% | |
| 2026-05-28 | 73.48 | 73.85 | 72.51 | 73.09 | -0.531% | 103,788 | -5.185% | |
| 2026-05-27 | 73.61 | 73.96 | 73.15 | 73.48 | -0.541% | 64,672 | -5.689% | |
| 2026-05-26 | 74.03 | 74.68 | 73.12 | 73.88 | +0.136% | 118,365 | -6.199% | |
| 2026-05-22 | 73.69 | 74.29 | 73.66 | 73.78 | +0.313% | 65,885 | -6.072% | |
| 2026-05-21 | 73.44 | 73.96 | 73.22 | 73.55 | +0.726% | 85,001 | -5.778% | |
| 2026-05-20 | 74.85 | 74.94 | 73.01 | 73.02 | -1.298% | 128,444 | -5.094% | |
| 2026-05-19 | 73.83 | 75.30 | 73.83 | 73.98 | -0.565% | 53,854 | -6.326% | |
| 2026-05-18 | 74.51 | 75.95 | 74.19 | 74.40 | -0.628% | 136,399 | -6.855% | |
| 2026-05-15 | 76.35 | 76.50 | 74.69 | 74.87 | -1.938% | 137,457 | -7.440% | |
| 2026-05-14 | 76.30 | 77.00 | 75.91 | 76.35 | -0.689% | 265,429 | -9.234% | |
| 2026-05-13 | 77.03 | 77.45 | 76.40 | 76.88 | -0.902% | 84,336 | -9.860% | |
| 2026-05-12 | 77.99 | 78.05 | 77.25 | 77.58 | -0.691% | 84,164 | -10.673% | |
| 2026-05-11 | 78.81 | 79.01 | 77.56 | 78.12 | -0.547% | 182,473 | -11.290% | |
| 2026-05-08 | 78.97 | 78.97 | 78.35 | 78.55 | -0.570% | 69,385 | -11.776% | |
| 2026-05-07 | 78.05 | 79.00 | 77.10 | 79.00 | +1.217% | 166,328 | -12.278% | |
| 2026-05-06 | 78.05 | 78.20 | 77.78 | 78.05 | +0.064% | 165,606 | -11.211% | |
| 2026-05-05 | 78.96 | 78.96 | 77.81 | 78.00 | +0.257% | 117,179 | -11.154% | |
| 2026-05-04 | 80.00 | 81.00 | 77.44 | 77.80 | -2.372% | 278,205 | -10.925% | |
| 2026-05-01 | 78.00 | 79.86 | 77.66 | 79.69 | +1.853% | 168,105 | -13.038% | |
| 2026-04-30 | 76.50 | 78.24 | 76.00 | 78.24 | +2.021% | 124,762 | -11.426% | |
| 2026-04-29 | 76.22 | 76.89 | 75.55 | 76.69 | +0.630% | 97,309 | -9.636% | |
| 2026-04-28 | 76.50 | 77.42 | 75.20 | 76.21 | -0.962% | 105,458 | -9.067% | |
| 2026-04-27 | 77.61 | 78.41 | 76.81 | 76.95 | -0.799% | 71,784 | -9.942% | |
| 2026-04-24 | 78.71 | 78.71 | 77.00 | 77.57 | -0.666% | 53,836 | -10.661% | |
| 2026-04-23 | 78.13 | 78.77 | 76.50 | 78.09 | -0.038% | 144,426 | -11.256% | |
| 2026-04-22 | 76.95 | 78.99 | 76.95 | 78.12 | +2.251% | 174,147 | -11.290% | |
| 2026-04-21 | 76.49 | 76.85 | 76.02 | 76.40 | -0.560% | 93,782 | -9.293% | |
| 2026-04-20 | 76.80 | 76.83 | 75.57 | 76.83 | -0.065% | 98,333 | -9.801% | |
| 2026-04-17 | 75.49 | 77.25 | 74.98 | 76.88 | +2.849% | 187,584 | -9.860% | |
| 2026-04-16 | 74.57 | 75.00 | 73.24 | 74.75 | +0.094% | 141,758 | -7.291% | |
| 2026-04-15 | 76.00 | 76.00 | 74.11 | 74.68 | -0.929% | 174,458 | -7.204% | |
| 2026-04-14 | 74.31 | 75.60 | 74.31 | 75.38 | +1.631% | 157,749 | -8.066% | |
| 2026-04-13 | 73.08 | 74.50 | 72.86 | 74.17 | +1.228% | 99,084 | -6.566% | |
| 2026-04-10 | 73.10 | 74.00 | 72.50 | 73.27 | +0.535% | 67,561 | -5.418% | |
| 2026-04-09 | 72.00 | 72.90 | 72.00 | 72.88 | +1.391% | 64,876 | -4.912% | |
| 2026-04-08 | 72.80 | 72.80 | 71.16 | 71.88 | +1.454% | 118,587 | -3.589% | |
| 2026-04-07 | 71.69 | 71.72 | 70.69 | 70.85 | -1.172% | 92,347 | -2.188% | |
| 2026-04-06 | 71.23 | 72.00 | 71.23 | 71.69 | +0.858% | 89,437 | -3.334% | |
| 2026-04-02 | 71.40 | 72.00 | 70.80 | 71.08 | -0.837% | 132,049 | -2.504% | |
| 2026-04-01 | 71.50 | 72.00 | 71.27 | 71.68 | +1.386% | 102,855 | -3.320% | |
| 2026-03-31 | 70.57 | 71.95 | 70.00 | 70.70 | +2.153% | 328,213 | -1.980% | |
| 2026-03-30 | 72.02 | 72.30 | 65.12 | 69.21 | -4.432% | 667,366 | +0.130% | |
| 2026-03-27 | 73.00 | 73.05 | 71.82 | 72.42 | -1.870% | 159,323 | -4.308% | |
| 2026-03-26 | 74.98 | 75.20 | 73.46 | 73.80 | -1.862% | 118,842 | -6.098% | |
| 2026-03-25 | 74.81 | 75.72 | 74.81 | 75.20 | -0.503% | 121,425 | -7.846% | |
| 2026-03-24 | 74.05 | 75.98 | 74.05 | 75.58 | +2.648% | 168,862 | -8.309% | |
| 2026-03-23 | 76.22 | 76.25 | 73.45 | 73.63 | -2.360% | 184,718 | -5.881% | |
| 2026-03-20 | 76.32 | 76.88 | 75.04 | 75.41 | -0.920% | 91,875 | -8.102% | |
| 2026-03-19 | 75.50 | 76.68 | 75.50 | 76.11 | +0.635% | 74,232 | -8.948% | |
| 2026-03-18 | 77.80 | 77.89 | 75.62 | 75.63 | -2.814% | 105,688 | -8.370% | |
| 2026-03-17 | 78.60 | 78.62 | 77.28 | 77.82 | -0.435% | 103,090 | -10.948% | |
| 2026-03-16 | 79.45 | 79.45 | 78.00 | 78.16 | -0.471% | 139,855 | -11.336% | |
| 2026-03-13 | 78.95 | 79.07 | 78.06 | 78.53 | -1.170% | 234,809 | -11.753% | Div $2.000 |
| 2026-03-12 | 80.25 | 80.42 | 79.45 | 79.46 | -0.712% | 141,334 | -12.786% | |
| 2026-03-11 | 79.81 | 80.99 | 79.35 | 80.03 | +0.603% | 339,093 | -13.407% | |
| 2026-03-10 | 79.47 | 79.65 | 78.98 | 79.55 | +1.016% | 172,091 | -12.885% | |
| 2026-03-09 | 78.97 | 79.48 | 77.88 | 78.75 | -0.279% | 270,061 | -12.000% | |
| 2026-03-06 | 79.65 | 79.80 | 78.68 | 78.97 | -0.854% | 121,611 | -12.245% | |
| 2026-03-05 | 81.21 | 82.50 | 79.35 | 79.65 | -2.622% | 242,463 | -12.994% | |
| 2026-03-04 | 82.00 | 82.23 | 80.75 | 81.80 | +2.577% | 347,218 | -15.276% | |
| 2026-03-03 | 79.94 | 79.99 | 78.75 | 79.74 | -0.449% | 98,500 | -13.093% | |
| 2026-03-02 | 78.97 | 80.40 | 78.75 | 80.10 | +2.247% | 95,380 | -13.483% | |
| 2026-02-27 | 79.41 | 81.00 | 78.34 | 78.34 | -2.611% | 275,612 | -11.539% | |
| 2026-02-26 | 80.50 | 81.00 | 80.01 | 80.44 | -0.186% | 102,142 | -13.849% | |
| 2026-02-25 | 79.00 | 81.39 | 79.00 | 80.59 | +3.017% | 83,681 | -14.009% | |
| 2026-02-24 | 79.15 | 79.65 | 77.95 | 78.23 | -0.597% | 121,735 | -11.415% | |
| 2026-02-23 | 80.00 | 80.40 | 78.02 | 78.70 | -1.650% | 69,753 | -11.944% | |
| 2026-02-20 | 78.99 | 80.58 | 78.99 | 80.02 | +1.420% | 89,218 | -13.397% | |
| 2026-02-19 | 77.85 | 79.91 | 77.10 | 78.90 | +0.766% | 64,314 | -12.167% | |
| 2026-02-18 | 79.22 | 79.60 | 78.08 | 78.30 | -0.191% | 123,507 | -11.494% | |
| 2026-02-17 | 77.51 | 78.68 | 77.01 | 78.45 | +0.577% | 71,085 | -11.663% | |
| 2026-02-13 | 77.47 | 78.47 | 77.00 | 78.00 | +3.011% | 155,860 | -11.154% | |
| 2026-02-12 | 77.06 | 77.50 | 75.00 | 75.72 | -1.342% | 102,864 | -8.479% | |
| 2026-02-11 | 77.59 | 78.00 | 76.31 | 76.75 | -0.518% | 330,547 | -9.707% | |
| 2026-02-10 | 76.97 | 77.29 | 76.00 | 77.15 | +0.521% | 299,439 | -10.175% | |
| 2026-02-09 | 76.50 | 76.89 | 75.48 | 76.75 | +0.209% | 338,421 | -9.707% | |
| 2026-02-06 | 74.25 | 77.65 | 74.25 | 76.59 | +6.007% | 802,030 | -9.518% | |
| 2026-02-05 | 77.35 | 77.50 | 71.40 | 72.25 | -8.486% | 604,043 | -4.083% | |
| 2026-02-04 | 81.25 | 81.50 | 78.00 | 78.95 | -2.831% | 265,778 | -12.223% | |
| 2026-02-03 | 81.50 | 82.08 | 78.36 | 81.25 | +0.185% | 249,025 | -14.708% | |
| 2026-02-02 | 81.82 | 82.97 | 80.75 | 81.10 | -4.577% | 197,944 | -14.550% | |
| 2026-01-30 | 80.51 | 85.60 | 80.14 | 84.99 | +3.874% | 219,461 | -18.461% | |
| 2026-01-29 | 84.00 | 84.41 | 78.53 | 81.82 | -2.769% | 300,486 | -15.302% | |
| 2026-01-28 | 85.00 | 85.55 | 84.00 | 84.15 | -0.767% | 80,744 | -17.647% | |
| 2026-01-27 | 84.48 | 85.20 | 84.42 | 84.80 | +0.385% | 111,451 | -18.278% | |
| 2026-01-26 | 85.52 | 85.52 | 84.30 | 84.47 | -1.556% | 107,483 | -17.964% | |
| 2026-01-23 | 85.47 | 87.01 | 85.00 | 85.81 | +0.410% | 145,194 | -19.240% | |
| 2026-01-22 | 84.40 | 85.55 | 84.25 | 85.46 | +1.256% | 69,950 | -18.909% | |
| 2026-01-21 | 84.39 | 85.99 | 83.19 | 84.40 | +0.012% | 118,114 | -17.891% | |
| 2026-01-20 | 85.15 | 85.78 | 84.35 | 84.39 | -2.541% | 188,882 | -17.881% | |
| 2026-01-16 | 87.60 | 87.60 | 85.07 | 86.59 | -0.904% | 151,020 | -19.968% | |
| 2026-01-15 | 88.47 | 88.47 | 86.23 | 87.38 | -0.705% | 140,890 | -20.691% | |
| 2026-01-14 | 88.00 | 88.75 | 87.40 | 88.00 | +0.376% | 162,644 | -21.250% | |
| 2026-01-13 | 85.99 | 87.85 | 85.51 | 87.67 | +2.323% | 135,338 | -20.954% | |
| 2026-01-12 | 85.56 | 86.60 | 84.50 | 85.68 | -0.534% | 243,897 | -19.118% | |
| 2026-01-09 | 87.00 | 87.38 | 85.51 | 86.14 | -0.715% | 126,551 | -19.550% | |
| 2026-01-08 | 84.50 | 87.26 | 84.42 | 86.76 | +2.444% | 116,002 | -20.124% | |
| 2026-01-07 | 83.01 | 86.50 | 83.01 | 84.69 | +2.344% | 132,635 | -18.172% | |
| 2026-01-06 | 86.01 | 87.00 | 82.52 | 82.75 | -3.205% | 125,426 | -16.254% | |
| 2026-01-05 | 84.59 | 87.00 | 84.59 | 85.49 | +2.457% | 193,694 | -18.938% | |
| 2026-01-02 | 81.66 | 83.92 | 80.71 | 83.44 | +5.942% | 190,488 | -16.946% | |
| 2025-12-31 | 82.00 | 82.00 | 78.53 | 78.76 | -3.088% | 339,856 | -12.011% | |
| 2025-12-30 | 81.50 | 82.48 | 81.20 | 81.27 | -0.453% | 148,502 | -14.729% | |
| 2025-12-29 | 82.00 | 82.00 | 81.01 | 81.64 | -0.717% | 164,358 | -15.115% | |
| 2025-12-26 | 83.00 | 83.00 | 81.17 | 82.23 | -0.388% | 133,582 | -15.724% | |
| 2025-12-24 | 82.33 | 82.75 | 82.15 | 82.55 | -0.482% | 30,482 | -16.051% | |
| 2025-12-23 | 82.50 | 82.98 | 81.14 | 82.95 | -0.024% | 202,488 | -16.456% | |
| 2025-12-22 | 83.20 | 83.23 | 82.30 | 82.97 | +0.448% | 160,320 | -16.476% | |
| 2025-12-19 | 83.06 | 83.80 | 82.02 | 82.60 | +0.133% | 176,980 | -16.102% | |
| 2025-12-18 | 83.10 | 83.80 | 82.11 | 82.49 | -0.495% | 85,117 | -15.990% | |
| 2025-12-17 | 83.40 | 84.70 | 82.00 | 82.90 | +0.181% | 149,974 | -16.405% | |
| 2025-12-16 | 82.67 | 83.67 | 81.20 | 82.75 | +0.608% | 182,133 | -16.254% | |
| 2025-12-15 | 85.80 | 86.00 | 81.71 | 82.25 | -6.321% | 208,636 | -15.745% | Div $2.000 |
| 2025-12-12 | 87.62 | 88.27 | 86.80 | 87.80 | -0.532% | 161,551 | -21.071% | |
| 2025-12-11 | 86.13 | 88.27 | 86.13 | 88.27 | +0.776% | 198,768 | -21.491% | |
| 2025-12-10 | 86.89 | 88.00 | 86.10 | 87.59 | +1.825% | 173,705 | -20.881% | |
| 2025-12-09 | 85.60 | 87.47 | 85.23 | 86.02 | +0.491% | 151,064 | -19.437% | |
| 2025-12-08 | 85.67 | 85.95 | 84.00 | 85.60 | +1.905% | 146,444 | -19.042% | |
| 2025-12-05 | 86.96 | 86.96 | 83.31 | 84.00 | -3.426% | 182,671 | -17.500% | |
| 2025-12-04 | 86.15 | 86.99 | 85.65 | 86.98 | +0.846% | 76,116 | -20.327% | |
| 2025-12-03 | 85.76 | 86.75 | 85.50 | 86.25 | +0.748% | 128,649 | -19.652% | |
| 2025-12-02 | 84.31 | 87.03 | 84.31 | 85.61 | +2.355% | 217,937 | -19.052% | |
| 2025-12-01 | 85.09 | 85.98 | 81.00 | 83.64 | -4.127% | 297,111 | -17.145% | |
| 2025-11-28 | 83.10 | 87.57 | 83.00 | 87.24 | +5.797% | 321,114 | -20.564% | |
| 2025-11-26 | 78.65 | 82.82 | 78.65 | 82.46 | +4.844% | 223,550 | -15.959% | |
| 2025-11-25 | 79.30 | 79.85 | 78.39 | 78.65 | -0.317% | 197,033 | -11.888% | |
| 2025-11-24 | 78.49 | 79.62 | 76.26 | 78.90 | +3.205% | 315,021 | -12.167% | |
| 2025-11-21 | 74.41 | 77.50 | 74.30 | 76.45 | +1.124% | 312,232 | -9.353% | |
| 2025-11-20 | 76.39 | 77.97 | 74.61 | 75.60 | -0.950% | 372,684 | -8.333% | |
| 2025-11-19 | 80.55 | 80.56 | 73.08 | 76.33 | -5.515% | 526,027 | -9.204% | |
| 2025-11-18 | 78.54 | 82.00 | 78.50 | 80.78 | +1.674% | 286,165 | -14.211% | |
| 2025-11-17 | 81.69 | 82.32 | 78.55 | 79.45 | -2.718% | 388,819 | -12.775% | |
| 2025-11-14 | 79.99 | 81.69 | 78.50 | 81.67 | +1.002% | 482,162 | -15.146% | |
| 2025-11-13 | 85.50 | 86.70 | 80.31 | 80.86 | -4.024% | 450,709 | -14.296% | |
| 2025-11-12 | 86.25 | 86.85 | 83.12 | 84.25 | -2.080% | 241,671 | -17.745% | |
| 2025-11-11 | 87.88 | 87.88 | 85.71 | 86.04 | -2.094% | 122,278 | -19.456% | |
| 2025-11-10 | 88.50 | 88.78 | 87.00 | 87.88 | -0.250% | 216,706 | -21.142% | |
| 2025-11-07 | 86.81 | 88.44 | 83.75 | 88.10 | +0.951% | 379,047 | -21.339% | |
| 2025-11-06 | 88.12 | 88.23 | 87.02 | 87.27 | -0.830% | 203,014 | -20.591% | |
| 2025-11-05 | 87.78 | 88.10 | 87.15 | 88.00 | +1.301% | 233,920 | -21.250% | |
| 2025-11-04 | 87.20 | 88.00 | 86.87 | 86.87 | -1.953% | 230,749 | -20.226% | |
| 2025-11-03 | 86.55 | 88.74 | 84.00 | 88.60 | +3.023% | 241,010 | -21.783% | |
| 2025-10-31 | 85.50 | 86.81 | 85.49 | 86.00 | +3.365% | 271,321 | -19.419% | |
| 2025-10-30 | 86.31 | 86.69 | 83.20 | 83.20 | -3.256% | 309,292 | -16.707% | |
| 2025-10-29 | 87.70 | 88.00 | 85.88 | 86.00 | -1.938% | 192,247 | -19.419% | |
| 2025-10-28 | 89.40 | 89.50 | 87.04 | 87.70 | -1.127% | 142,638 | -20.981% | |
| 2025-10-27 | 89.13 | 89.44 | 87.18 | 88.70 | +1.140% | 222,701 | -21.871% | |
| 2025-10-24 | 88.75 | 88.79 | 87.70 | 87.70 | -0.792% | 160,011 | -20.981% | |
| 2025-10-23 | 88.25 | 88.40 | 87.59 | 88.40 | +0.477% | 166,091 | -21.606% | |
| 2025-10-22 | 88.50 | 88.70 | 87.59 | 87.98 | -0.453% | 139,596 | -21.232% | |
| 2025-10-21 | 89.00 | 90.00 | 88.35 | 88.38 | -0.136% | 233,355 | -21.589% | |
| 2025-10-20 | 89.65 | 90.72 | 88.26 | 88.50 | +1.004% | 222,259 | -21.695% | |
| 2025-10-17 | 86.89 | 87.80 | 86.00 | 87.62 | -0.211% | 281,317 | -20.908% | |
| 2025-10-16 | 90.50 | 91.06 | 87.44 | 87.81 | -2.183% | 252,761 | -21.075% | |
| 2025-10-15 | 91.40 | 92.50 | 89.20 | 89.77 | -0.471% | 159,741 | -22.798% | |
| 2025-10-14 | 91.66 | 91.66 | 90.15 | 90.19 | -2.297% | 256,530 | -23.162% | |
| 2025-10-13 | 92.89 | 93.80 | 91.72 | 92.31 | +0.304% | 234,924 | -24.927% | |
| 2025-10-10 | 94.21 | 94.25 | 91.11 | 92.03 | -2.169% | 255,837 | -24.698% | |
| 2025-10-09 | 95.04 | 95.15 | 94.07 | 94.07 | -1.363% | 137,734 | -26.331% | |
| 2025-10-08 | 96.50 | 98.00 | 95.00 | 95.37 | -0.863% | 133,018 | -27.336% | |
| 2025-10-07 | 98.61 | 98.90 | 96.05 | 96.20 | -2.769% | 168,926 | -27.963% | |
| 2025-10-06 | 100.00 | 100.25 | 98.12 | 98.94 | +0.081% | 255,284 | -29.958% | |
| 2025-10-03 | 98.24 | 99.23 | 98.00 | 98.86 | +1.771% | 150,770 | -29.901% | |
| 2025-10-02 | 96.32 | 98.22 | 95.85 | 97.14 | +3.110% | 161,993 | -28.660% | |
| 2025-10-01 | 91.50 | 94.33 | 90.70 | 94.21 | +2.737% | 167,757 | -26.441% | |
| 2025-09-30 | 91.50 | 91.74 | 90.51 | 91.70 | +0.991% | 269,119 | -24.427% | |
| 2025-09-29 | 89.45 | 91.68 | 89.45 | 90.80 | +3.147% | 175,803 | -23.678% | |
| 2025-09-26 | 90.84 | 91.24 | 88.00 | 88.03 | -2.362% | 485,623 | -21.277% | |
| 2025-09-25 | 92.26 | 92.47 | 90.00 | 90.16 | -3.054% | 373,644 | -23.137% | |
| 2025-09-24 | 93.85 | 95.00 | 93.00 | 93.00 | -1.326% | 146,732 | -25.484% | |
| 2025-09-23 | 93.95 | 95.00 | 93.30 | 94.25 | +0.796% | 204,879 | -26.472% | |
| 2025-09-22 | 93.50 | 94.07 | 92.65 | 93.51 | -0.398% | 157,744 | -25.887% | |
| 2025-09-19 | 93.21 | 94.36 | 93.16 | 93.88 | +0.043% | 143,632 | -26.182% | |
| 2025-09-18 | 91.99 | 94.35 | 91.64 | 93.84 | +2.816% | 161,763 | -26.151% | |
| 2025-09-17 | 92.34 | 93.00 | 91.02 | 91.27 | -1.628% | 197,630 | -24.071% | |
| 2025-09-16 | 92.81 | 93.00 | 92.22 | 92.78 | +0.086% | 134,342 | -25.307% | |
| 2025-09-15 | 93.65 | 93.86 | 91.21 | 92.70 | -3.084% | 215,217 | -25.243% | Div $2.000 |
| 2025-09-12 | 95.00 | 95.80 | 94.55 | 95.65 | +1.142% | 342,167 | -27.548% | |
| 2025-09-11 | 95.88 | 96.25 | 94.52 | 94.57 | -1.026% | 172,871 | -26.721% | |
| 2025-09-10 | 95.89 | 96.80 | 95.35 | 95.55 | +0.368% | 219,285 | -27.473% | |
| 2025-09-09 | 93.75 | 95.65 | 93.65 | 95.20 | +1.818% | 169,488 | -27.206% | |
| 2025-09-08 | 95.32 | 95.50 | 92.76 | 93.50 | -1.682% | 185,215 | -25.882% | |
| 2025-09-05 | 95.30 | 95.88 | 95.06 | 95.10 | +0.316% | 166,655 | -27.129% | |
| 2025-09-04 | 94.90 | 95.50 | 94.80 | 94.80 | -0.105% | 106,832 | -26.899% | |
| 2025-09-03 | 94.90 | 95.48 | 94.20 | 94.90 | +0.915% | 205,939 | -26.976% | |
| 2025-09-02 | 94.73 | 95.68 | 93.84 | 94.04 | -0.276% | 176,667 | -26.308% | |
| 2025-08-29 | 95.68 | 95.77 | 94.30 | 94.30 | -1.205% | 240,791 | -26.511% | |
| 2025-08-28 | 95.66 | 96.30 | 95.20 | 95.45 | 0.000% | 145,932 | -27.397% | |
| 2025-08-27 | 96.00 | 96.34 | 95.11 | 95.45 | -0.209% | 186,440 | -27.397% | |
| 2025-08-26 | 95.05 | 96.00 | 94.76 | 95.65 | +0.950% | 173,520 | -27.548% | |
| 2025-08-25 | 96.00 | 96.53 | 94.50 | 94.75 | -1.813% | 238,331 | -26.860% | |
| 2025-08-22 | 96.50 | 99.03 | 95.79 | 96.50 | +0.741% | 378,668 | -28.187% | |
| 2025-08-21 | 96.25 | 97.68 | 95.21 | 95.79 | -0.426% | 143,224 | -27.654% | |
| 2025-08-20 | 97.75 | 97.78 | 95.50 | 96.20 | -0.957% | 404,223 | -27.963% | |
| 2025-08-19 | 101.15 | 101.94 | 95.88 | 97.13 | -3.765% | 416,152 | -28.652% | |
| 2025-08-18 | 102.50 | 102.64 | 100.62 | 100.93 | -1.905% | 260,476 | -31.339% | |
| 2025-08-15 | 104.86 | 105.45 | 102.35 | 102.89 | -1.541% | 172,515 | -32.647% | |
| 2025-08-14 | 106.00 | 106.90 | 104.11 | 104.50 | -2.336% | 285,640 | -33.684% | |
| 2025-08-13 | 107.99 | 108.15 | 105.10 | 107.00 | -0.926% | 306,085 | -35.234% | |
| 2025-08-12 | 109.30 | 109.30 | 107.70 | 108.00 | -1.072% | 325,710 | -35.833% | |
| 2025-08-11 | 110.74 | 110.74 | 108.02 | 109.17 | +0.156% | 261,710 | -36.521% | |
| 2025-08-08 | 109.80 | 109.81 | 108.22 | 109.00 | -0.366% | 134,293 | -36.422% | |
| 2025-08-07 | 107.99 | 109.75 | 106.73 | 109.40 | +3.159% | 216,920 | -36.654% | |
| 2025-08-06 | 106.00 | 108.19 | 105.90 | 106.05 | -0.132% | 127,532 | -34.653% | |
| 2025-08-05 | 107.00 | 107.89 | 105.72 | 106.19 | -0.543% | 120,336 | -34.740% | |
| 2025-08-04 | 108.06 | 108.99 | 106.00 | 106.77 | +0.726% | 195,981 | -35.094% | |
| 2025-08-01 | 109.50 | 110.00 | 105.26 | 106.00 | -4.685% | 455,132 | -34.623% | |
| 2025-07-31 | 104.80 | 111.67 | 104.76 | 111.21 | +6.350% | 409,978 | -37.685% | |
| 2025-07-30 | 106.99 | 108.97 | 103.55 | 104.57 | -2.253% | 333,016 | -33.729% | |
| 2025-07-29 | 105.00 | 107.00 | 104.04 | 106.98 | +2.865% | 268,474 | -35.222% | |
| 2025-07-28 | 108.16 | 108.16 | 103.01 | 104.00 | -3.614% | 558,996 | -33.365% | |
| 2025-07-25 | 110.71 | 111.95 | 104.00 | 107.90 | -3.142% | 356,829 | -35.774% | |
| 2025-07-24 | 113.75 | 113.75 | 111.06 | 111.40 | -2.486% | 398,896 | -37.792% | |
| 2025-07-23 | 114.00 | 115.00 | 112.66 | 114.24 | -0.197% | 235,799 | -39.338% | |
| 2025-07-22 | 115.10 | 116.00 | 111.00 | 114.47 | -2.658% | 312,212 | -39.457% | |
| 2025-07-21 | 119.00 | 119.00 | 116.48 | 117.59 | -0.491% | 205,809 | -41.066% | |
| 2025-07-18 | 122.00 | 122.74 | 116.39 | 118.17 | -2.637% | 208,081 | -41.356% | |
| 2025-07-17 | 118.71 | 121.41 | 118.01 | 121.37 | +1.658% | 207,687 | -42.902% | |
| 2025-07-16 | 117.99 | 120.06 | 117.59 | 119.39 | +0.514% | 211,078 | -41.955% | |
| 2025-07-15 | 120.20 | 120.20 | 116.58 | 118.78 | +0.211% | 202,246 | -41.657% | |
| 2025-07-14 | 124.73 | 124.73 | 116.11 | 118.53 | -3.241% | 547,583 | -41.534% | |
| 2025-07-11 | 127.99 | 129.48 | 121.57 | 122.50 | -2.584% | 343,374 | -43.429% | |
| 2025-07-10 | 126.00 | 126.95 | 124.00 | 125.75 | +1.004% | 653,916 | -44.891% | |
| 2025-07-09 | 126.00 | 127.13 | 123.00 | 124.50 | +1.220% | 538,050 | -44.337% | |
| 2025-07-08 | 122.15 | 124.12 | 122.15 | 123.00 | +1.821% | 328,552 | -43.659% | |
| 2025-07-07 | 122.86 | 122.86 | 120.15 | 120.80 | +0.299% | 509,045 | -42.632% | |
| 2025-07-03 | 119.66 | 122.36 | 118.76 | 120.44 | +2.016% | 212,000 | -42.461% | |
| 2025-07-02 | 120.69 | 120.70 | 115.65 | 118.06 | +0.928% | 906,097 | -41.301% | |
| 2025-07-01 | 122.80 | 126.04 | 114.99 | 116.97 | -3.334% | 750,219 | -40.757% | |
| 2025-06-30 | 107.00 | 125.72 | 107.00 | 121.01 | +14.636% | 1,172,933 | -42.732% | |
| 2025-06-27 | 105.61 | 105.85 | 105.22 | 105.56 | +0.314% | 244,788 | -34.350% | |
| 2025-06-26 | 105.64 | 105.64 | 104.97 | 105.23 | +0.410% | 223,764 | -34.144% | |
| 2025-06-25 | 105.00 | 105.11 | 104.50 | 104.80 | +0.963% | 269,525 | -33.874% | |
| 2025-06-24 | 103.53 | 104.50 | 103.53 | 103.80 | +0.767% | 133,275 | -33.237% | |
| 2025-06-23 | 102.75 | 103.53 | 102.75 | 103.01 | +0.321% | 152,666 | -32.725% | |
| 2025-06-20 | 103.85 | 104.00 | 102.63 | 102.68 | -1.600% | 230,043 | -32.509% | |
| 2025-06-18 | 104.35 | 105.40 | 103.90 | 104.35 | +0.433% | 245,298 | -33.589% | |
| 2025-06-17 | 104.50 | 104.50 | 102.19 | 103.90 | -0.811% | 153,700 | -33.301% | |
| 2025-06-16 | 105.00 | 105.00 | 104.10 | 104.75 | +0.239% | 262,110 | -33.842% | |
| 2025-06-13 | 104.31 | 105.50 | 104.10 | 104.50 | -1.415% | 214,233 | -33.684% | Div $2.000 |
| 2025-06-12 | 105.90 | 106.05 | 105.75 | 106.00 | -0.675% | 301,948 | -34.623% | |
| 2025-06-11 | 106.89 | 106.99 | 106.50 | 106.72 | -0.243% | 232,205 | -35.064% | |
| 2025-06-10 | 107.00 | 107.92 | 106.40 | 106.98 | -0.889% | 248,518 | -35.222% | |
| 2025-06-09 | 107.46 | 108.25 | 106.50 | 107.94 | +2.216% | 519,615 | -35.798% | |
| 2025-06-06 | 104.25 | 106.06 | 103.00 | 105.60 | +3.794% | 583,219 | -34.375% | |
| 2025-06-05 | 108.49 | 108.49 | 100.26 | 101.74 | -5.358% | 508,885 | -31.885% | |
| 2025-06-04 | 106.80 | 107.89 | 106.66 | 107.50 | +1.367% | 357,352 | -35.535% | |
| 2025-06-03 | 106.25 | 107.00 | 105.09 | 106.05 | +1.493% | 469,445 | -34.653% | |
| 2025-06-02 | 103.50 | 105.48 | 103.44 | 104.49 | +1.289% | 403,402 | -33.678% | |
| 2025-05-30 | 101.78 | 104.00 | 101.58 | 103.16 | +1.525% | 653,092 | -32.823% | |
| 2025-05-29 | 102.25 | 102.42 | 101.50 | 101.61 | -0.402% | 191,670 | -31.798% | |
| 2025-05-28 | 102.40 | 102.70 | 101.70 | 102.02 | +0.275% | 230,030 | -32.072% | |
| 2025-05-27 | 102.00 | 102.00 | 101.50 | 101.74 | +0.743% | 369,789 | -31.885% | |
| 2025-05-23 | 100.12 | 101.75 | 100.12 | 100.99 | +0.079% | 450,625 | -31.379% | |
| 2025-05-22 | 101.35 | 101.73 | 100.70 | 100.91 | +0.910% | 320,329 | -31.325% | |
| 2025-05-21 | 100.55 | 101.13 | 98.50 | 100.00 | +0.806% | 541,346 | -30.700% | |
| 2025-05-20 | 98.98 | 99.33 | 98.50 | 99.20 | +0.741% | 379,294 | -30.141% | |
| 2025-05-19 | 96.92 | 98.48 | 96.52 | 98.47 | +2.041% | 365,545 | -29.623% | |
| 2025-05-16 | 97.56 | 97.56 | 96.32 | 96.50 | -0.041% | 366,841 | -28.187% | |
| 2025-05-15 | 96.90 | 96.95 | 95.06 | 96.54 | +0.437% | 443,241 | -28.216% | |
| 2025-05-14 | 97.96 | 98.39 | 95.60 | 96.12 | -0.938% | 413,976 | -27.903% | |
| 2025-05-13 | 97.99 | 98.24 | 96.38 | 97.03 | +2.808% | 364,723 | -28.579% | |
| 2025-05-12 | 94.90 | 95.24 | 94.11 | 94.38 | +1.867% | 447,884 | -26.573% | |
| 2025-05-09 | 92.48 | 92.90 | 92.00 | 92.65 | +0.770% | 227,525 | -25.202% | |
| 2025-05-08 | 91.75 | 92.36 | 91.42 | 91.94 | +1.537% | 286,377 | -24.626% | |
| 2025-05-07 | 90.80 | 91.26 | 90.55 | 90.55 | +0.155% | 51,763 | -23.468% | |
| 2025-05-06 | 90.80 | 90.90 | 90.22 | 90.41 | 0.000% | 121,576 | -23.349% |