Dark

ATGE
Adtalem Global Education Inc. Common Shares
stock NYSE

At Close

Jun 27, 2025 3:59:47 PM EDT

128.35USD+2.369%(+2.97)1,296,240

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 25, 2025 8:03:30 AM EDT

125.13USD-0.199%(-0.25)0

After-hours

Jun 27, 2025 4:03:30 PM EDT

128.49USD+0.109%(+0.14)106,611

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	124.97	130.4000	124.3400	128.49	+2.480%	1,296,240	0.000%
2025-06-26	124.05	125.3800	120.0020	125.38	+1.803%	348,492	+2.480%
2025-06-25	126.80	126.8000	122.5600	123.16	-2.471%	333,270	+4.328%
2025-06-24	128.80	128.8000	125.5700	126.28	-1.367%	398,737	+1.750%
2025-06-23	124.85	128.3700	122.7300	128.03	+2.358%	367,606	+0.359%
2025-06-20	125.32	129.8800	123.1224	125.08	+0.466%	951,239	+2.726%
2025-06-18	122.53	125.3600	122.1700	124.50	+1.294%	423,877	+3.205%
2025-06-17	122.94	123.7600	120.5200	122.91	-0.324%	318,575	+4.540%
2025-06-16	122.60	125.9750	121.9650	123.31	+1.207%	549,248	+4.201%
2025-06-13	118.35	122.3200	117.6000	121.84	+1.584%	353,626	+5.458%
2025-06-12	120.01	121.0800	118.5600	119.94	-0.083%	457,620	+7.129%
2025-06-11	119.98	120.9857	119.2000	120.04	+0.722%	361,771	+7.039%
2025-06-10	121.52	121.5200	117.1100	119.18	-1.821%	382,300	+7.812%
2025-06-09	127.47	128.3000	119.2801	121.39	-5.334%	551,336	+5.849%
2025-06-06	129.62	129.9000	127.2800	128.23	+0.297%	252,837	+0.203%
2025-06-05	128.90	129.2000	126.9000	127.85	-1.121%	382,480	+0.501%
2025-06-04	130.15	130.9650	128.7600	129.30	-0.439%	234,884	-0.626%
2025-06-03	133.68	134.4900	126.1000	129.87	-2.551%	650,836	-1.063%
2025-06-02	131.40	133.4800	130.0441	133.27	+0.939%	393,273	-3.587%
2025-05-30	129.26	133.1700	128.5700	132.03	+1.726%	563,279	-2.681%
2025-05-29	131.77	131.7700	128.9400	129.79	-2.156%	503,505	-1.002%
2025-05-28	129.00	132.9500	128.5000	132.65	+2.274%	638,231	-3.136%
2025-05-27	129.65	130.9000	128.0100	129.70	+0.934%	413,949	-0.933%
2025-05-23	127.86	129.5550	125.9600	128.50	+0.031%	675,719	-0.008%
2025-05-22	130.95	131.4499	128.1034	128.46	-1.714%	294,180	+0.023%
2025-05-21	131.66	133.2800	130.0300	130.70	-1.936%	274,506	-1.691%
2025-05-20	134.52	134.7500	132.1250	133.28	-1.208%	267,122	-3.594%
2025-05-19	134.00	135.5000	131.2900	134.91	+0.126%	565,921	-4.759%
2025-05-16	130.39	134.8000	130.0500	134.74	+3.328%	623,672	-4.639%
2025-05-15	129.74	131.3800	129.0100	130.40	+0.524%	401,283	-1.465%
2025-05-14	127.61	130.1950	126.8400	129.72	+1.701%	600,083	-0.948%
2025-05-13	131.79	133.1250	127.2900	127.55	-3.291%	778,066	+0.737%
2025-05-12	140.12	140.1200	129.3600	131.89	-3.200%	1,073,203	-2.578%
2025-05-09	122.60	136.4000	122.6000	136.25	+17.579%	1,962,905	-5.695%
2025-05-08	116.14	117.8900	114.0998	115.88	+0.994%	856,261	+10.882%
2025-05-07	115.25	116.7700	113.9300	114.74	+1.711%	661,669	+11.984%
2025-05-06	112.20	113.8000	111.2000	112.81	-1.018%	591,288	+13.899%
2025-05-05	112.83	115.9700	112.5600	113.97	-0.376%	474,607	+12.740%
2025-05-02	108.31	114.7100	108.3100	114.40	+6.677%	791,269	+12.316%
2025-05-01	106.81	109.8000	105.8895	107.24	+0.979%	771,045	+19.815%
2025-04-30	106.67	106.7200	103.1300	106.20	-1.402%	432,084	+20.989%
2025-04-29	106.00	107.8300	105.1201	107.71	+1.184%	308,763	+19.293%
2025-04-28	105.98	107.8132	104.1300	106.45	+0.987%	352,043	+20.705%
2025-04-25	104.97	105.7100	103.1300	105.41	+0.919%	275,850	+21.895%
2025-04-24	105.25	106.6700	104.0550	104.45	-0.600%	299,336	+23.016%
2025-04-23	106.58	107.8600	104.1800	105.08	+2.878%	592,369	+22.278%
2025-04-22	99.13	102.9250	98.4000	102.14	+4.953%	513,934	+25.798%
2025-04-21	105.49	106.0600	97.2150	97.32	-8.223%	795,350	+32.028%
2025-04-17	107.00	109.4400	105.7650	106.04	-0.619%	434,983	+21.171%
2025-04-16	105.13	109.1700	104.9500	106.70	+0.320%	910,148	+20.422%
2025-04-15	106.00	106.6800	104.8600	106.36	+1.624%	385,969	+20.807%
2025-04-14	105.44	106.0900	102.1400	104.66	+0.848%	519,682	+22.769%
2025-04-11	102.67	104.5750	100.2500	103.78	+0.973%	308,884	+23.810%
2025-04-10	104.30	105.5200	100.1750	102.78	-3.475%	464,608	+25.015%
2025-04-09	97.58	107.0500	96.7475	106.48	+7.806%	983,996	+20.671%
2025-04-08	100.58	102.5349	97.5000	98.77	+0.051%	693,608	+30.090%
2025-04-07	95.00	103.9500	92.4600	98.72	+0.714%	1,017,498	+30.156%
2025-04-04	96.57	99.9600	95.6200	98.02	-2.864%	794,611	+31.085%
2025-04-03	100.85	103.0425	98.5600	100.91	-4.604%	424,293	+27.331%
2025-04-02	100.74	106.6500	100.7400	105.78	+3.736%	482,969	+21.469%
2025-04-01	100.15	102.7400	100.1400	101.97	+1.322%	316,916	+26.008%
2025-03-31	99.37	101.1850	97.5000	100.64	-1.430%	477,266	+27.673%
2025-03-28	102.72	102.8400	99.1100	102.10	-0.768%	444,535	+25.847%
2025-03-27	100.48	103.1092	100.4800	102.89	+1.590%	290,677	+24.881%
2025-03-26	102.20	103.1200	100.5300	101.28	-0.677%	188,962	+26.866%
2025-03-25	102.82	104.2400	100.6758	101.97	-1.278%	311,773	+26.008%
2025-03-24	100.28	103.5000	100.2800	103.29	+4.534%	317,933	+24.397%
2025-03-21	97.71	100.1550	96.2700	98.81	+0.071%	819,820	+30.037%
2025-03-20	97.57	100.4930	97.4300	98.74	-0.714%	276,721	+30.130%
2025-03-19	95.93	100.0700	95.8600	99.45	+3.723%	263,771	+29.201%
2025-03-18	96.18	97.3900	95.6300	95.88	-1.510%	336,018	+34.011%
2025-03-17	96.32	98.1000	95.7000	97.35	+0.031%	400,599	+31.988%
2025-03-14	94.53	98.0500	93.1150	97.32	+4.074%	611,446	+32.028%
2025-03-13	95.02	95.5600	91.5000	93.51	-1.847%	488,763	+37.408%
2025-03-12	95.91	97.1900	93.9900	95.27	+1.719%	508,502	+34.869%
2025-03-11	89.96	95.4730	89.9240	93.66	+4.206%	447,015	+37.188%
2025-03-10	89.33	90.8800	88.4000	89.88	-1.035%	508,426	+42.957%
2025-03-07	93.97	93.9700	86.2600	90.82	-3.352%	722,253	+41.478%
2025-03-06	97.85	99.1600	93.7100	93.97	-5.974%	306,087	+36.735%
2025-03-05	99.19	100.3500	98.1700	99.94	+1.679%	311,455	+28.567%
2025-03-04	97.90	99.8000	96.1201	98.29	-1.562%	359,501	+30.725%
2025-03-03	102.33	105.0000	98.9500	99.85	-2.404%	430,309	+28.683%
2025-02-28	100.81	103.2400	100.3300	102.31	+2.238%	491,784	+25.589%
2025-02-27	102.82	104.5900	99.9900	100.07	-1.854%	522,949	+28.400%
2025-02-26	99.05	103.5850	99.0500	101.96	+4.030%	435,070	+26.020%
2025-02-25	97.72	99.6200	96.2000	98.01	+0.061%	373,603	+31.099%
2025-02-24	97.61	99.4800	94.6760	97.95	+0.287%	552,972	+31.179%
2025-02-21	106.07	106.5400	97.6000	97.67	-7.220%	491,894	+31.555%
2025-02-20	105.71	105.8300	103.2581	105.27	-1.164%	340,401	+22.058%
2025-02-19	105.00	107.2600	104.9450	106.51	+0.567%	352,134	+20.637%
2025-02-18	103.95	105.9100	102.5600	105.91	+2.358%	359,208	+21.320%
2025-02-14	104.25	105.4100	102.5600	103.47	+0.145%	378,925	+24.181%
2025-02-13	106.04	106.7900	102.5600	103.32	-1.600%	427,952	+24.361%
2025-02-12	104.81	106.0000	103.9600	105.00	-1.251%	414,460	+22.371%
2025-02-11	106.50	106.8100	105.3300	106.33	-1.428%	384,027	+20.841%
2025-02-10	107.56	108.1740	105.7600	107.87	+0.710%	360,489	+19.116%
2025-02-07	109.32	109.8900	106.3700	107.11	-1.887%	427,540	+19.961%
2025-02-06	110.34	110.3400	107.9300	109.17	-0.854%	357,232	+17.697%
2025-02-05	108.14	110.6700	107.1700	110.11	+2.333%	437,467	+16.692%
2025-02-04	105.29	107.8300	104.0001	107.60	+2.721%	466,086	+19.414%
2025-02-03	104.02	105.2300	101.8392	104.75	-2.222%	636,009	+22.663%
2025-01-31	109.90	112.4350	105.5550	107.13	+4.599%	876,265	+19.938%
2025-01-30	100.43	103.1500	100.4300	102.42	+2.564%	762,014	+25.454%
2025-01-29	98.33	100.2400	98.0203	99.86	+1.867%	336,776	+28.670%
2025-01-28	97.49	99.6000	97.0400	98.03	+0.854%	318,745	+31.072%
2025-01-27	98.10	99.7600	96.7900	97.20	-2.429%	320,495	+32.191%
2025-01-24	99.78	100.3600	98.9400	99.62	-0.727%	209,989	+28.980%
2025-01-23	99.32	100.5350	99.2550	100.35	+0.743%	274,709	+28.042%
2025-01-22	99.58	100.2000	99.0000	99.61	+0.515%	242,375	+28.993%
2025-01-21	99.34	100.0500	97.8350	99.10	+0.947%	315,002	+29.657%
2025-01-17	98.98	99.1699	97.6750	98.17	+0.853%	217,372	+30.885%
2025-01-16	97.42	98.6368	97.1000	97.34	-0.113%	282,962	+32.001%
2025-01-15	97.60	98.5000	96.2300	97.45	+1.818%	337,130	+31.852%
2025-01-14	94.83	97.0000	94.8300	95.71	+1.495%	391,976	+34.249%
2025-01-13	91.25	94.5800	89.6200	94.30	+2.880%	277,504	+36.257%
2025-01-10	93.05	93.4300	91.2700	91.66	-2.913%	237,173	+40.181%
2025-01-08	93.31	94.5900	92.0800	94.41	+0.930%	287,992	+36.098%
2025-01-07	94.89	95.1400	92.6600	93.54	-1.173%	460,656	+37.364%
2025-01-06	96.24	97.3690	93.0400	94.65	-0.337%	412,773	+35.753%
2025-01-03	93.44	95.3000	93.2400	94.97	+2.382%	437,759	+35.295%
2025-01-02	91.11	95.0000	91.0700	92.76	+2.102%	523,225	+38.519%
2024-12-31	90.42	92.3300	90.4200	90.85	+0.799%	386,146	+41.431%
2024-12-30	89.97	91.1500	89.0000	90.13	-0.814%	149,753	+42.561%
2024-12-27	91.43	92.7775	89.8671	90.87	-1.346%	214,676	+41.400%
2024-12-26	90.76	92.6193	90.7600	92.11	+1.153%	265,589	+39.496%
2024-12-24	89.40	91.3300	89.0100	91.06	+2.074%	136,208	+41.105%
2024-12-23	87.28	89.4150	86.6500	89.21	+2.211%	285,654	+44.031%
2024-12-20	87.01	88.9350	86.4950	87.28	-1.278%	2,042,312	+47.216%
2024-12-19	87.05	89.1000	86.1100	88.41	+2.826%	531,943	+45.334%
2024-12-18	90.81	90.8100	84.7900	85.98	-4.721%	453,356	+49.442%
2024-12-17	90.77	91.9900	89.3900	90.24	-1.345%	343,575	+42.387%
2024-12-16	88.58	91.5300	88.2000	91.47	+3.065%	307,416	+40.472%
2024-12-13	89.12	90.3200	88.2833	88.75	-0.727%	224,269	+44.777%
2024-12-12	89.10	89.9900	88.4500	89.40	+0.676%	323,159	+43.725%
2024-12-11	89.05	90.3750	88.4400	88.80	+0.600%	226,798	+44.696%
2024-12-10	88.07	89.2200	86.5000	88.27	+0.398%	320,282	+45.565%
2024-12-09	91.30	91.3000	87.5000	87.92	-3.596%	353,482	+46.144%
2024-12-06	91.76	92.1000	89.6800	91.20	-0.534%	325,980	+40.888%
2024-12-05	91.88	92.5200	91.1000	91.69	+0.055%	188,877	+40.135%
2024-12-04	91.31	92.6950	90.8100	91.64	+0.925%	236,791	+40.212%
2024-12-03	91.50	92.6099	90.0600	90.80	-0.841%	216,703	+41.509%
2024-12-02	91.07	92.0000	89.5700	91.57	+0.175%	509,936	+40.319%
2024-11-29	91.21	91.7000	89.5400	91.41	+0.727%	193,141	+40.564%
2024-11-27	91.77	92.2700	90.2000	90.75	-0.744%	216,090	+41.587%
2024-11-26	91.77	91.8250	90.6000	91.43	-0.153%	176,974	+40.534%
2024-11-25	91.00	92.9100	91.0000	91.57	+1.654%	400,865	+40.319%
2024-11-22	89.53	91.2100	89.3300	90.08	+1.419%	319,524	+42.640%
2024-11-21	88.09	89.3000	87.8200	88.82	+1.753%	295,933	+44.663%
2024-11-20	87.88	88.3254	86.8200	87.29	-0.547%	251,262	+47.199%
2024-11-19	86.52	88.6300	86.4300	87.77	+0.492%	225,023	+46.394%
2024-11-18	87.57	88.2000	86.6800	87.34	+0.161%	396,961	+47.115%
2024-11-15	84.00	88.4200	83.7000	87.20	+2.806%	725,936	+47.351%
2024-11-14	89.81	90.0900	83.7600	84.82	-5.598%	448,335	+51.485%
2024-11-13	90.37	91.2700	89.6120	89.85	+0.661%	361,144	+43.005%
2024-11-12	90.36	91.7559	89.1450	89.26	-1.729%	369,405	+43.950%
2024-11-11	92.76	92.8500	89.8600	90.83	-0.438%	422,516	+41.462%
2024-11-08	90.04	92.9300	89.9100	91.23	+0.952%	532,379	+40.842%
2024-11-07	88.55	90.8600	86.7200	90.37	+1.562%	547,867	+42.182%
2024-11-06	84.50	88.9900	84.5000	88.98	+9.473%	583,812	+44.403%
2024-11-05	79.98	82.0900	79.9800	81.28	+0.856%	310,035	+58.083%
2024-11-04	79.14	82.7000	78.5600	80.59	+1.117%	358,996	+59.437%
2024-11-01	81.56	81.7600	78.8300	79.70	-1.508%	380,210	+61.217%
2024-10-31	82.00	83.2000	80.0500	80.92	-1.461%	515,534	+58.786%
2024-10-30	75.71	85.2600	73.6500	82.12	+9.508%	1,089,485	+56.466%
2024-10-29	72.00	75.1900	71.9288	74.99	+2.264%	505,365	+71.343%
2024-10-28	72.54	74.4800	72.0850	73.33	+1.720%	514,945	+75.222%
2024-10-25	72.92	73.7800	71.7000	72.09	-0.934%	290,983	+78.236%
2024-10-24	73.50	74.6600	72.1500	72.77	-0.912%	337,854	+76.570%
2024-10-23	71.81	73.9900	71.7000	73.44	+1.972%	371,613	+74.959%
2024-10-22	71.60	72.3100	71.0900	72.02	+0.418%	135,738	+78.409%
2024-10-21	73.01	73.3900	71.6800	71.72	-1.821%	182,074	+79.155%
2024-10-18	74.23	74.2300	72.6100	73.05	-1.444%	206,998	+75.893%
2024-10-17	74.67	74.6900	72.7131	74.12	-0.416%	241,455	+73.354%
2024-10-16	74.84	74.8600	73.7700	74.43	-0.548%	223,705	+72.632%
2024-10-15	74.98	76.0300	74.6350	74.84	-0.147%	204,969	+71.686%
2024-10-14	73.44	75.3202	73.2700	74.95	+2.265%	161,099	+71.434%
2024-10-11	72.80	73.4000	72.4950	73.29	+1.076%	173,859	+75.317%
2024-10-10	72.53	72.7350	71.6750	72.51	-0.861%	188,433	+77.203%
2024-10-09	72.98	73.7400	72.4800	73.14	+0.357%	208,996	+75.677%
2024-10-08	73.12	73.2500	72.3600	72.88	+0.400%	225,825	+76.304%
2024-10-07	72.91	73.2560	72.1100	72.59	-0.698%	211,499	+77.008%
2024-10-04	73.11	73.5400	72.4600	73.10	+1.612%	183,997	+75.773%
2024-10-03	73.58	74.0300	71.7700	71.94	-2.481%	231,184	+78.607%
2024-10-02	74.87	75.6100	73.6300	73.77	-2.123%	273,210	+74.176%
2024-10-01	75.40	76.5400	74.0150	75.37	-0.146%	408,804	+70.479%
2024-09-30	75.32	76.4300	74.7800	75.48	+0.346%	272,589	+70.231%
2024-09-27	75.24	76.3100	74.2500	75.22	+1.361%	216,104	+70.819%
2024-09-26	76.00	76.7000	73.8000	74.21	-1.356%	275,181	+73.144%
2024-09-25	77.52	77.5200	75.1400	75.23	-2.829%	278,283	+70.796%
2024-09-24	77.64	77.8150	76.2300	77.42	-0.271%	260,627	+65.965%
2024-09-23	76.00	77.8300	75.3500	77.63	+3.094%	367,845	+65.516%
2024-09-20	74.89	75.6900	74.3200	75.30	+0.413%	1,276,639	+70.637%
2024-09-19	75.27	75.2700	73.9500	74.99	+1.930%	309,619	+71.343%
2024-09-18	73.86	74.5000	72.7900	73.57	-0.081%	431,903	+74.650%
2024-09-17	74.14	74.9900	73.5400	73.63	+0.177%	311,690	+74.508%
2024-09-16	72.82	73.9100	72.8200	73.50	+0.878%	281,667	+74.816%
2024-09-13	72.97	73.6400	72.3900	72.86	+1.068%	411,021	+76.352%
2024-09-12	71.07	72.7500	71.0700	72.09	+1.765%	231,586	+78.236%
2024-09-11	69.06	71.2400	68.6000	70.84	+1.723%	481,113	+81.381%
2024-09-10	70.06	70.4200	69.1601	69.64	-0.599%	281,743	+84.506%
2024-09-09	69.40	71.0500	68.6900	70.06	+0.387%	378,934	+83.400%
2024-09-06	72.19	72.4600	69.7700	69.79	-3.137%	465,431	+84.109%
2024-09-05	73.30	73.3000	71.7200	72.05	-2.172%	359,401	+78.334%
2024-09-04	73.27	74.5200	73.0600	73.65	+0.354%	414,855	+74.460%
2024-09-03	74.72	75.3950	73.0900	73.39	-3.064%	473,422	+75.078%
2024-08-30	75.50	76.4299	75.2400	75.71	+0.278%	359,783	+69.713%
2024-08-29	75.93	76.4400	74.9300	75.50	+0.040%	331,294	+70.185%
2024-08-28	75.40	76.2500	74.9600	75.47	-0.106%	431,621	+70.253%
2024-08-27	74.98	75.9100	72.7400	75.55	-0.277%	363,570	+70.073%
2024-08-26	75.83	76.3350	74.9000	75.76	+0.544%	426,321	+69.601%
2024-08-23	74.08	75.6600	73.8000	75.35	+1.990%	385,418	+70.524%
2024-08-22	73.42	74.4800	73.1240	73.88	+0.681%	286,666	+73.917%
2024-08-21	72.01	74.4700	71.4025	73.38	+2.044%	402,164	+75.102%
2024-08-20	71.66	72.1600	71.2800	71.91	+0.307%	261,828	+78.682%
2024-08-19	72.67	72.8000	71.2500	71.69	-1.700%	354,720	+79.230%
2024-08-16	73.05	73.7100	72.4700	72.93	-0.287%	327,330	+76.183%
2024-08-15	75.63	76.0200	73.1400	73.14	-1.216%	407,060	+75.677%
2024-08-14	73.38	74.3800	72.6400	74.04	+1.272%	320,951	+73.541%
2024-08-13	71.91	74.2750	71.7200	73.11	+2.309%	527,768	+75.749%
2024-08-12	71.66	72.7850	70.8800	71.46	-0.846%	391,227	+79.807%
2024-08-09	71.49	72.4500	70.4950	72.07	+0.783%	360,499	+78.285%
2024-08-08	68.98	71.9300	68.6400	71.51	+4.777%	635,235	+79.681%
2024-08-07	76.02	76.4199	67.3000	68.25	-8.647%	944,742	+88.264%
2024-08-06	73.73	75.3600	72.7300	74.71	+1.439%	862,991	+71.985%
2024-08-05	72.00	74.1900	71.5000	73.65	-2.669%	544,999	+74.460%
2024-08-02	75.13	76.3200	74.5000	75.67	-1.715%	382,167	+69.803%
2024-08-01	78.55	78.9900	76.2500	76.99	-1.811%	446,471	+66.892%
2024-07-31	78.26	79.2000	77.0000	78.41	+0.217%	488,655	+63.869%
2024-07-30	79.05	80.1700	78.0500	78.24	-0.622%	408,247	+64.225%
2024-07-29	79.30	79.8100	78.0500	78.73	-0.102%	348,380	+63.203%
2024-07-26	78.28	79.2799	78.2350	78.81	+2.337%	413,133	+63.038%
2024-07-25	79.25	79.6650	76.8550	77.01	-2.408%	686,724	+66.848%
2024-07-24	79.04	80.0500	77.5200	78.91	-0.517%	359,410	+62.831%
2024-07-23	78.20	80.1800	78.2000	79.32	+1.329%	414,207	+61.989%
2024-07-22	77.35	78.8300	76.9000	78.28	+1.808%	419,019	+64.142%
2024-07-19	77.90	78.1000	76.8600	76.89	-1.461%	369,532	+67.109%
2024-07-18	78.05	79.8400	77.6600	78.03	0.000%	365,431	+64.667%
2024-07-17	77.10	79.7200	77.1000	78.03	+1.010%	639,797	+64.667%
2024-07-16	76.00	78.4200	76.0000	77.25	+2.863%	667,363	+66.330%
2024-07-15	76.91	77.8700	74.5000	75.10	+5.656%	845,087	+71.092%
2024-07-12	70.00	71.7100	70.0000	71.08	+1.921%	248,756	+80.768%
2024-07-11	68.55	69.8270	68.1650	69.74	+3.074%	316,749	+84.241%
2024-07-10	67.42	67.7950	67.0000	67.66	+0.865%	229,790	+89.905%
2024-07-09	68.03	68.6200	66.9000	67.08	-1.642%	311,838	+91.547%
2024-07-08	68.33	69.1400	68.0600	68.20	+0.235%	285,740	+88.402%
2024-07-05	67.88	68.5600	67.6900	68.04	+0.059%	328,387	+88.845%
2024-07-03	67.82	68.4100	67.2500	68.00	+0.845%	321,280	+88.956%
2024-07-02	67.40	68.0600	67.2300	67.43	+0.238%	367,628	+90.553%
2024-07-01	68.38	68.6450	65.3000	67.27	-1.378%	534,235	+91.006%
2024-06-28	66.61	68.7900	66.5500	68.21	+3.380%	1,115,978	+88.374%
2024-06-27	66.17	66.8473	65.5500	65.98	+0.045%	534,099	+94.741%
2024-06-26	65.41	65.9800	64.7500	65.95	+0.167%	348,706	+94.829%
2024-06-25	65.39	66.1100	65.1600	65.84	+0.750%	538,364	+95.155%
2024-06-24	64.01	67.2600	63.8100	65.35	-0.472%	635,303	+96.618%
2024-06-21	63.63	65.6600	63.5850	65.66	+3.190%	3,556,490	+95.690%
2024-06-20	63.72	64.4600	63.2400	63.63	-0.795%	502,754	+101.933%
2024-06-18	63.47	64.3300	62.8600	64.14	+1.375%	276,473	+100.327%
2024-06-17	62.99	63.9889	62.7000	63.27	+0.381%	295,024	+103.082%
2024-06-14	63.62	64.0000	62.2750	63.03	-1.685%	326,904	+103.855%
2024-06-13	64.62	64.7100	63.9500	64.11	-1.004%	253,088	+100.421%
2024-06-12	65.52	65.9300	64.7000	64.76	+0.372%	349,949	+98.410%
2024-06-11	63.98	65.3400	63.5800	64.52	+0.155%	282,048	+99.148%
2024-06-10	65.12	66.9500	64.0600	64.42	-1.544%	475,520	+99.457%
2024-06-07	65.36	66.2400	65.2400	65.43	-0.472%	339,312	+96.378%
2024-06-06	65.60	66.1700	65.1300	65.74	+0.152%	312,970	+95.452%
2024-06-05	65.25	65.6800	64.7600	65.64	+0.675%	159,776	+95.750%
2024-06-04	65.09	66.1050	64.6450	65.20	-0.625%	347,891	+97.071%
2024-06-03	65.10	66.0400	64.1900	65.61	+1.895%	402,288	+95.839%
2024-05-31	65.58	65.6200	63.5200	64.39	-1.755%	416,582	+99.550%
2024-05-30	64.78	66.0800	63.8700	65.54	+1.723%	294,214	+96.048%
2024-05-29	65.49	65.6900	64.2100	64.43	-2.585%	235,858	+99.426%
2024-05-28	66.09	66.5800	64.8200	66.14	+0.915%	336,367	+94.270%
2024-05-24	64.80	66.0850	64.5950	65.54	+0.753%	193,405	+96.048%
2024-05-23	65.52	65.8100	64.4700	65.05	-0.490%	194,323	+97.525%
2024-05-22	65.99	66.5700	65.1800	65.37	-1.134%	288,023	+96.558%
2024-05-21	65.13	66.3100	64.5850	66.12	+0.993%	272,852	+94.328%
2024-05-20	65.24	66.1384	65.2000	65.47	+0.306%	234,232	+96.258%
2024-05-17	66.17	66.1700	64.2601	65.27	-1.031%	252,109	+96.859%
2024-05-16	65.85	67.6900	65.7450	65.95	-0.076%	603,566	+94.829%
2024-05-15	65.73	66.3000	64.4700	66.00	+0.426%	437,485	+94.682%
2024-05-14	65.54	66.8300	65.1300	65.72	+0.952%	503,869	+95.511%
2024-05-13	65.25	65.3400	64.1800	65.10	+0.463%	485,518	+97.373%
2024-05-10	63.94	64.8800	63.7700	64.80	+1.250%	311,981	+98.287%
2024-05-09	64.12	64.5300	62.7700	64.00	-0.775%	418,123	+100.766%
2024-05-08	63.00	65.0050	61.6500	64.50	+2.316%	458,104	+99.209%
2024-05-07	63.13	63.9350	62.3700	63.04	0.000%	508,722	+103.823%
2024-05-06	60.42	63.3300	59.3500	63.04	+4.927%	878,103	+103.823%
2024-05-03	56.50	61.8800	56.0900	60.08	+14.656%	1,141,174	+113.865%
2024-05-02	50.56	54.5100	50.5600	52.40	+3.721%	613,584	+145.210%
2024-05-01	49.28	51.3300	48.9400	50.52	+1.814%	515,669	+154.335%
2024-04-30	49.57	49.9800	49.1200	49.62	-0.601%	342,943	+158.948%
2024-04-29	49.66	50.0300	49.0040	49.92	+0.483%	184,350	+157.392%
2024-04-26	47.83	49.7800	47.6000	49.68	+4.304%	376,041	+158.635%
2024-04-25	46.94	47.9400	46.5000	47.63	+0.890%	335,163	+169.767%
2024-04-24	46.99	47.4000	46.5000	47.21	+0.361%	322,567	+172.167%
2024-04-23	46.88	47.3850	46.4600	47.04	+0.427%	246,799	+173.151%
2024-04-22	46.38	47.2600	46.1800	46.84	+1.101%	238,377	+174.317%
2024-04-19	46.00	46.5800	45.9300	46.33	+0.412%	311,740	+177.336%
2024-04-18	46.19	46.8550	46.0300	46.14	+0.326%	240,662	+178.479%
2024-04-17	46.08	46.7300	45.8600	45.99	+0.679%	259,047	+179.387%
2024-04-16	45.44	45.9500	45.1800	45.68	+0.197%	287,311	+181.283%
2024-04-15	46.48	46.6500	45.3200	45.59	-1.448%	533,616	+181.838%
2024-04-12	47.01	47.0100	45.9700	46.26	-1.908%	343,670	+177.756%
2024-04-11	47.09	47.6300	46.8300	47.16	+0.920%	382,347	+172.455%
2024-04-10	48.01	48.5250	46.6300	46.73	-3.570%	606,468	+174.963%
2024-04-09	49.59	49.8850	48.4220	48.46	-2.279%	315,122	+165.147%
2024-04-08	50.79	50.8600	49.3500	49.59	-2.035%	335,374	+159.105%
2024-04-05	50.70	51.3100	50.5800	50.62	-0.197%	342,818	+153.832%
2024-04-04	51.46	51.9550	50.6900	50.72	-1.208%	464,683	+153.332%
2024-04-03	51.35	51.9600	50.3200	51.34	-0.369%	485,735	+150.273%
2024-04-02	52.02	52.6000	51.2600	51.53	-1.548%	394,645	+149.350%
2024-04-01	51.75	53.5200	51.3500	52.34	+1.829%	474,877	+145.491%
2024-03-28	52.00	52.1100	51.3300	51.40	-0.772%	335,762	+149.981%
2024-03-27	51.50	51.8100	51.1900	51.80	+1.113%	264,086	+148.050%
2024-03-26	51.29	51.7400	51.0450	51.23	+0.727%	259,332	+150.810%
2024-03-25	51.00	51.4000	50.6200	50.86	+0.296%	217,074	+152.635%
2024-03-22	49.85	50.9000	49.5700	50.71	+1.583%	185,230	+153.382%
2024-03-21	49.77	50.1200	49.3900	49.92	+0.665%	349,428	+157.392%
2024-03-20	49.63	49.8400	48.9300	49.59	-0.701%	347,950	+159.105%
2024-03-19	48.89	49.9750	48.8900	49.94	+1.794%	330,388	+157.289%
2024-03-18	48.95	50.0100	48.5900	49.06	+0.143%	375,085	+161.904%
2024-03-15	48.48	49.6000	48.1300	48.99	+0.865%	945,924	+162.278%
2024-03-14	49.84	49.8500	48.0850	48.57	-2.841%	452,232	+164.546%
2024-03-13	49.94	50.5200	49.8300	49.99	-0.100%	313,027	+157.031%
2024-03-12	49.84	50.2500	49.7900	50.04	-0.100%	321,919	+156.775%
2024-03-11	50.00	50.4400	49.5109	50.09	0.000%	301,121	+156.518%
2024-03-08	49.40	50.2360	49.1600	50.09	+2.079%	424,322	+156.518%
2024-03-07	47.90	49.1400	47.7400	49.07	+2.635%	335,173	+161.850%
2024-03-06	48.64	48.6400	47.5200	47.81	-0.850%	396,682	+168.751%
2024-03-05	48.54	48.8400	47.7350	48.22	-1.310%	459,786	+166.466%
2024-03-04	49.21	49.5400	48.7000	48.86	-0.570%	354,607	+162.976%
2024-03-01	49.60	49.6600	48.8340	49.14	-0.727%	460,639	+161.477%
2024-02-29	49.02	49.7900	48.4400	49.50	+1.726%	666,139	+159.576%
2024-02-28	47.42	48.9900	47.4200	48.66	+2.120%	593,086	+164.057%
2024-02-27	47.71	47.8900	47.1400	47.65	+0.358%	513,841	+169.654%
2024-02-26	46.58	47.6200	46.5600	47.48	+1.345%	354,675	+170.619%
2024-02-23	46.10	46.9600	45.9950	46.85	+1.495%	396,466	+174.258%
2024-02-22	46.02	46.5000	45.3800	46.16	+1.051%	574,569	+178.358%
2024-02-21	46.08	46.2400	45.1600	45.68	-0.696%	519,584	+181.283%
2024-02-20	47.00	47.1300	45.6900	46.00	-2.418%	909,931	+179.326%
2024-02-16	49.15	49.1900	47.0600	47.14	-4.787%	597,839	+172.571%
2024-02-15	50.05	50.0800	49.0100	49.51	-0.682%	503,002	+159.523%
2024-02-14	50.05	50.3300	49.5900	49.85	+0.443%	375,150	+157.753%
2024-02-13	50.10	50.8500	49.4200	49.63	-2.629%	449,139	+158.896%
2024-02-12	50.32	51.1000	50.2600	50.97	+1.091%	505,836	+152.089%
2024-02-09	49.05	50.9100	48.9800	50.42	+2.542%	552,459	+154.839%
2024-02-08	49.26	49.4900	48.9200	49.17	+0.573%	522,498	+161.318%
2024-02-07	48.59	49.1200	48.1275	48.89	+0.226%	373,998	+162.814%
2024-02-06	48.36	49.2000	48.0900	48.78	-0.266%	666,816	+163.407%
2024-02-05	48.12	49.0150	47.4500	48.91	+1.075%	808,501	+162.707%
2024-02-02	47.11	48.6500	46.3000	48.39	+3.574%	939,360	+165.530%
2024-02-01	50.86	51.9900	45.4500	46.72	-7.448%	1,682,141	+175.021%
2024-01-31	50.79	51.0000	48.7600	50.48	+5.872%	2,306,230	+154.536%
2024-01-30	47.54	50.5800	43.7750	47.68	-18.676%	5,703,403	+169.484%
2024-01-29	60.63	61.0712	58.3100	58.63	-2.882%	582,795	+119.154%
2024-01-26	61.02	61.6300	59.8100	60.37	-1.324%	354,662	+112.838%
2024-01-25	61.64	61.7700	60.5700	61.18	+0.262%	278,688	+110.020%
2024-01-24	62.21	62.3500	60.6600	61.02	-0.942%	303,584	+110.570%
2024-01-23	62.51	62.9900	61.5600	61.60	-0.981%	313,687	+108.588%
2024-01-22	62.34	62.9700	61.9200	62.21	+0.306%	372,814	+106.542%
2024-01-19	61.49	62.1600	60.3400	62.02	+5.172%	505,737	+107.175%
2024-01-18	58.95	59.3100	58.0900	58.97	+0.666%	272,514	+117.890%
2024-01-17	58.36	59.3450	58.3600	58.58	-0.408%	236,617	+119.341%
2024-01-16	58.38	59.6200	58.3800	58.82	+0.222%	280,199	+118.446%
2024-01-12	58.08	58.7000	57.6100	58.69	+1.487%	202,847	+118.930%
2024-01-11	57.32	57.8400	56.4700	57.83	+0.679%	271,846	+122.186%
2024-01-10	57.16	58.0500	57.1600	57.44	+0.985%	306,710	+123.694%
2024-01-09	57.20	57.3750	56.5900	56.88	-0.958%	299,026	+125.897%
2024-01-08	57.25	57.4600	56.1700	57.43	+0.914%	332,804	+123.733%
2024-01-05	58.82	59.2150	56.9100	56.91	-3.884%	440,992	+125.778%