Dark

ATGE
Adtalem Global Education Inc. Common Shares
stock NYSE

Inactive

Feb 23, 2026

98.54USD+1.966%(+1.90)683,151

Pre-market

0.00USD-100.000%(-96.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	96.0000	99.720000	95.9000	98.5400	+1.966%	683,151	0.000%
2026-02-20	97.3700	99.135000	96.4800	96.6400	-0.114%	422,107	+1.966%
2026-02-19	96.6200	97.880000	95.3000	96.7500	-0.881%	483,819	+1.850%
2026-02-18	95.1200	97.890000	95.1200	97.6100	+2.113%	353,241	+0.953%
2026-02-17	95.2700	97.220000	94.3500	95.5900	+0.073%	336,034	+3.086%
2026-02-13	93.4500	96.200000	92.6000	95.5200	+2.798%	433,035	+3.162%
2026-02-12	95.3100	96.790000	90.4700	92.9200	-2.364%	632,675	+6.048%
2026-02-11	100.6600	101.335000	94.6300	95.1700	-5.623%	381,941	+3.541%
2026-02-10	103.1700	104.280000	100.6800	100.8400	-1.735%	314,802	-2.281%
2026-02-09	103.4700	103.950000	100.8578	102.6200	-1.780%	379,584	-3.976%
2026-02-06	104.9700	105.985000	103.7200	104.4800	+1.221%	332,719	-5.685%
2026-02-05	100.9900	103.850000	100.1100	103.2200	+2.758%	450,328	-4.534%
2026-02-04	98.7600	101.730000	97.7900	100.4500	+1.046%	538,543	-1.901%
2026-02-03	104.6200	105.390000	97.2400	99.4100	-5.933%	795,271	-0.875%
2026-02-02	103.8700	107.260000	102.9050	105.6800	+2.057%	546,424	-6.756%
2026-01-30	108.3300	109.840000	103.2300	103.5500	-3.925%	835,084	-4.838%
2026-01-29	121.7900	124.600000	102.1600	107.7800	-7.022%	1,516,620	-8.573%
2026-01-28	117.1400	117.775000	114.2800	115.9200	+0.608%	790,052	-14.993%
2026-01-27	117.9900	118.830000	114.7000	115.2200	-2.521%	606,992	-14.477%
2026-01-26	121.4500	121.820000	116.9800	118.2000	-2.540%	442,003	-16.633%
2026-01-23	121.9500	122.310000	119.1400	121.2800	-0.321%	296,987	-18.750%
2026-01-22	122.1900	124.110000	120.5500	121.6700	+0.066%	248,012	-19.010%
2026-01-21	119.4600	122.240000	118.7400	121.5900	+2.807%	309,147	-18.957%
2026-01-20	115.6900	118.400000	115.5000	118.2700	+1.215%	266,403	-16.682%
2026-01-16	117.8300	118.000500	115.9100	116.8500	-0.460%	313,170	-15.670%
2026-01-15	115.6700	120.530000	114.9550	117.3900	+2.354%	468,163	-16.058%
2026-01-14	114.0100	115.727600	112.0900	114.6900	+0.113%	360,389	-14.081%
2026-01-13	116.3400	116.375000	113.1250	114.5600	-1.284%	231,080	-13.984%
2026-01-12	113.1200	116.420000	112.2800	116.0500	+2.184%	382,877	-15.088%
2026-01-09	112.1100	113.874000	111.3100	113.5700	+0.398%	203,718	-13.234%
2026-01-08	109.7500	113.120000	109.7500	113.1200	+2.883%	313,046	-12.889%
2026-01-07	111.0500	111.050000	108.5300	109.9500	-0.525%	275,492	-10.377%
2026-01-06	109.3300	111.550000	108.1400	110.5300	+0.867%	375,562	-10.848%
2026-01-05	104.2300	113.110000	104.2300	109.5800	+4.891%	485,396	-10.075%
2026-01-02	103.4700	105.230000	103.1100	104.4700	+0.966%	301,591	-5.676%
2025-12-31	103.8200	104.105000	103.0900	103.4700	-0.510%	331,092	-4.765%
2025-12-30	104.5200	104.735000	103.5900	104.0000	-0.507%	322,201	-5.250%
2025-12-29	104.3400	104.640000	103.5500	104.5300	-0.143%	345,147	-5.730%
2025-12-26	103.5800	104.900000	103.0100	104.6800	+0.984%	323,028	-5.865%
2025-12-24	102.8100	104.170000	102.7700	103.6600	+0.039%	186,466	-4.939%
2025-12-23	102.6400	104.200000	102.3600	103.6200	+0.866%	436,752	-4.903%
2025-12-22	100.3400	102.780000	99.2708	102.7300	+2.117%	381,287	-4.079%
2025-12-19	100.5100	101.748800	99.5850	100.6000	+1.207%	859,202	-2.048%
2025-12-18	100.6200	101.590000	98.9700	99.4000	-0.600%	495,395	-0.865%
2025-12-17	100.1200	101.680000	99.5000	100.0000	-0.319%	497,310	-1.460%
2025-12-16	98.2300	102.320000	98.0189	100.3200	+2.619%	782,109	-1.774%
2025-12-15	96.3600	99.560000	95.5900	97.7600	+5.254%	540,380	+0.798%
2025-12-12	93.8700	94.632126	92.5000	92.8800	-0.236%	487,179	+6.094%
2025-12-11	93.2700	94.400000	92.5600	93.1000	+0.086%	633,544	+5.843%
2025-12-10	93.6700	94.870000	92.6800	93.0200	-1.148%	530,446	+5.934%
2025-12-09	93.1900	94.610000	92.7800	94.1000	+0.577%	532,939	+4.718%
2025-12-08	94.5400	95.000000	93.5200	93.5600	-1.037%	538,894	+5.323%
2025-12-05	96.0200	96.900000	92.8000	94.5400	-1.634%	559,860	+4.231%
2025-12-04	95.0100	96.615000	94.4550	96.1100	+1.865%	627,911	+2.528%
2025-12-03	93.8100	96.255000	93.8100	94.3500	+0.085%	801,128	+4.441%
2025-12-02	94.2500	95.910000	93.9600	94.2700	+0.469%	673,010	+4.530%
2025-12-01	91.3500	95.530000	90.5700	93.8300	+1.372%	545,936	+5.020%
2025-11-28	92.4300	93.710000	92.1800	92.5600	+0.076%	256,337	+6.461%
2025-11-26	90.3700	93.735000	90.3700	92.4900	+3.214%	657,990	+6.541%
2025-11-25	89.9100	92.355000	89.0200	89.6100	+0.280%	1,100,038	+9.965%
2025-11-24	93.5900	93.990000	86.9700	89.3600	-4.295%	1,682,719	+10.273%
2025-11-21	93.9500	95.515000	91.9400	93.3700	-0.437%	755,592	+5.537%
2025-11-20	95.9600	96.420000	93.6800	93.7800	-2.109%	609,155	+5.076%
2025-11-19	96.0200	96.670000	95.2050	95.8000	+0.052%	491,156	+2.860%
2025-11-18	94.2500	96.670000	94.2500	95.7500	+2.101%	499,035	+2.914%
2025-11-17	96.4400	96.958400	93.5200	93.7800	-2.788%	516,525	+5.076%
2025-11-14	94.8700	98.309900	94.5500	96.4700	+0.218%	523,087	+2.146%
2025-11-13	96.4700	98.090500	95.2000	96.2600	-0.619%	600,754	+2.369%
2025-11-12	96.0200	98.210000	95.1900	96.8600	+0.363%	699,633	+1.734%
2025-11-11	94.9800	97.069900	94.1900	96.5100	+1.387%	529,971	+2.103%
2025-11-10	95.5000	97.320000	94.0700	95.1900	+0.316%	484,348	+3.519%
2025-11-07	94.5200	96.910000	93.6200	94.8900	-0.263%	703,165	+3.847%
2025-11-06	98.1900	100.300000	94.9300	95.1400	-2.411%	791,786	+3.574%
2025-11-05	95.4700	99.050000	93.6775	97.4900	+5.715%	1,071,332	+1.077%
2025-11-04	94.9400	96.490000	91.0300	92.2200	-3.536%	1,211,082	+6.853%
2025-11-03	99.0000	99.810000	92.7400	95.6000	-2.469%	1,884,866	+3.075%
2025-10-31	130.5650	135.990000	94.2900	98.0200	-30.860%	3,507,431	+0.531%
2025-10-30	141.6000	145.435000	140.5500	141.7700	+0.518%	494,656	-30.493%
2025-10-29	151.2400	152.120000	139.1400	141.0400	-8.404%	639,678	-30.133%
2025-10-28	153.6700	154.905000	152.0000	153.9800	+0.091%	156,616	-36.005%
2025-10-27	153.0800	154.430000	151.5180	153.8400	+0.569%	185,887	-35.946%
2025-10-24	153.7000	156.259900	152.5200	152.9700	-0.046%	205,374	-35.582%
2025-10-23	152.0900	153.690000	150.4000	153.0400	+0.525%	195,664	-35.612%
2025-10-22	153.7700	154.950000	150.2350	152.2400	-0.549%	218,722	-35.273%
2025-10-21	153.0900	153.990000	150.9900	153.0800	-0.013%	254,728	-35.628%
2025-10-20	151.3300	153.840000	150.1801	153.1000	+1.170%	194,730	-35.637%
2025-10-17	147.0000	151.550000	144.3000	151.3300	+2.527%	230,380	-34.884%
2025-10-16	148.6200	150.910000	147.0150	147.6000	-0.686%	276,194	-33.238%
2025-10-15	150.3500	152.650000	148.0115	148.6200	-0.741%	309,529	-33.697%
2025-10-14	144.5100	149.970000	143.7650	149.7300	+3.184%	364,101	-34.188%
2025-10-13	142.5400	145.610000	142.4700	145.1100	+1.774%	267,998	-32.093%
2025-10-10	143.5800	145.070000	141.6400	142.5800	-0.703%	242,271	-30.888%
2025-10-09	146.1400	146.900000	143.5800	143.5900	-1.866%	256,349	-31.374%
2025-10-08	145.4200	147.590000	144.3900	146.3200	+1.196%	259,105	-32.654%
2025-10-07	150.0000	150.000000	142.0033	144.5900	-3.523%	423,310	-31.849%
2025-10-06	149.2200	151.355000	148.5650	149.8700	+0.929%	211,899	-34.250%
2025-10-03	149.9500	150.900000	148.4600	148.4900	-0.974%	360,256	-33.639%
2025-10-02	150.8500	151.279900	147.8500	149.9500	-0.220%	317,025	-34.285%
2025-10-01	152.1000	152.930000	149.0900	150.2800	-2.700%	297,969	-34.429%
2025-09-30	153.3400	155.390000	151.4500	154.4500	+0.586%	314,146	-36.199%
2025-09-29	152.7400	154.470000	150.7500	153.5500	+0.900%	456,388	-35.825%
2025-09-26	147.9300	152.310000	147.3350	152.1800	+2.908%	406,694	-35.248%
2025-09-25	144.9600	148.230000	144.4500	147.8800	+1.797%	315,563	-33.365%
2025-09-24	144.0900	146.870000	142.6000	145.2700	+0.819%	300,561	-32.168%
2025-09-23	142.9300	144.770000	141.1100	144.0900	+0.509%	881,887	-31.612%
2025-09-22	140.5900	144.475000	140.4900	143.3600	+1.970%	439,887	-31.264%
2025-09-19	140.1900	141.682900	138.8600	140.5900	+0.680%	918,821	-29.910%
2025-09-18	136.9600	140.662300	136.3867	139.6400	+2.593%	358,860	-29.433%
2025-09-17	135.5300	137.370000	134.9000	136.1100	+0.376%	232,415	-27.603%
2025-09-16	134.8700	136.080000	132.0000	135.6000	+0.140%	246,821	-27.330%
2025-09-15	137.8900	137.890000	133.9500	135.4100	-1.384%	256,500	-27.228%
2025-09-12	137.8600	139.930000	136.9100	137.3100	-0.931%	228,831	-28.235%
2025-09-11	133.5500	138.992500	131.8200	138.6000	+4.101%	416,613	-28.903%
2025-09-10	136.3200	136.320000	132.9400	133.1400	-2.247%	322,677	-25.988%
2025-09-09	136.5100	136.610000	134.2200	136.2000	-0.059%	317,900	-27.651%
2025-09-08	134.5200	137.234400	133.4700	136.2800	+1.361%	290,856	-27.693%
2025-09-05	135.0600	136.360000	132.5400	134.4500	-0.237%	239,454	-26.709%
2025-09-04	134.4800	136.370000	133.7050	134.7700	+0.253%	288,172	-26.883%
2025-09-03	132.3100	135.080000	132.3100	134.4300	+1.572%	424,245	-26.698%
2025-09-02	129.3500	132.950000	129.0201	132.3500	+1.069%	296,056	-25.546%
2025-08-29	131.7000	132.130000	130.2000	130.9500	-0.622%	317,039	-24.750%
2025-08-28	134.4700	134.630000	130.0001	131.7700	-2.088%	431,845	-25.218%
2025-08-27	135.6700	136.740000	134.2800	134.5800	-0.971%	389,641	-26.780%
2025-08-26	134.9700	137.510000	134.3517	135.9000	+0.421%	535,557	-27.491%
2025-08-25	135.2200	137.205000	134.2600	135.3300	+0.334%	379,637	-27.185%
2025-08-22	133.4200	136.260000	132.7150	134.8800	+1.497%	560,614	-26.942%
2025-08-21	130.7700	133.535200	129.0300	132.8900	+1.855%	269,414	-25.848%
2025-08-20	129.0400	130.840000	127.3200	130.4700	+0.952%	310,705	-24.473%
2025-08-19	128.5300	129.478800	127.8000	129.2400	+0.552%	234,488	-23.754%
2025-08-18	128.4500	129.600000	127.1900	128.5300	-0.210%	371,012	-23.333%
2025-08-15	128.8800	129.150000	126.3100	128.8000	+0.382%	336,915	-23.494%
2025-08-14	129.5000	129.630000	126.6600	128.3100	-0.681%	383,186	-23.202%
2025-08-13	128.0000	131.000000	126.7200	129.1900	+1.732%	551,058	-23.725%
2025-08-12	123.1600	127.040000	120.5900	126.9900	+5.631%	432,964	-22.403%
2025-08-11	121.2700	122.250000	117.8700	120.2200	-1.330%	494,605	-18.034%
2025-08-08	121.6700	127.000000	117.0000	121.8400	+2.189%	727,333	-19.123%
2025-08-07	118.8800	122.000000	117.0201	119.2300	-0.492%	960,680	-17.353%
2025-08-06	115.5400	119.980000	115.3702	119.8200	+3.893%	469,485	-17.760%
2025-08-05	114.7400	116.810000	113.5501	115.3300	+0.646%	322,263	-14.558%
2025-08-04	115.0000	116.780000	113.5900	114.5900	-0.157%	289,627	-14.006%
2025-08-01	114.7000	116.090000	113.0711	114.7700	+0.438%	401,312	-14.141%
2025-07-31	113.6300	114.990000	112.1900	114.2700	+0.131%	360,919	-13.766%
2025-07-30	113.9000	115.057600	113.1850	114.1200	+0.158%	331,915	-13.652%
2025-07-29	114.3200	115.000000	112.0125	113.9400	+0.097%	285,834	-13.516%
2025-07-28	115.1600	115.792300	111.5300	113.8300	-1.121%	398,236	-13.432%
2025-07-25	114.8100	116.547900	113.7500	115.1200	+0.717%	304,838	-14.402%
2025-07-24	114.1900	115.217400	113.0660	114.3000	-0.218%	276,956	-13.788%
2025-07-23	114.5000	114.730000	112.1500	114.5500	-0.087%	289,525	-13.976%
2025-07-22	116.1500	116.910000	113.7400	114.6500	-1.291%	525,718	-14.051%
2025-07-21	117.0600	118.129000	114.5000	116.1500	-0.794%	424,588	-15.161%
2025-07-18	116.6500	117.921900	116.0500	117.0800	+0.429%	355,244	-15.835%
2025-07-17	116.4000	117.180000	114.9300	116.5800	+0.051%	440,694	-15.474%
2025-07-16	117.8500	118.935600	114.9350	116.5200	-1.129%	449,447	-15.431%
2025-07-15	119.4600	120.350000	116.8000	117.8500	-0.775%	354,555	-16.385%
2025-07-14	118.8100	119.380000	116.7500	118.7700	+0.661%	285,426	-17.033%
2025-07-11	118.3900	119.500000	116.8700	117.9900	-0.724%	283,945	-16.484%
2025-07-10	119.9100	120.405000	118.8500	118.8500	-1.287%	385,432	-17.089%
2025-07-09	120.4300	120.520000	118.8300	120.4000	+0.333%	259,255	-18.156%
2025-07-08	122.0500	122.050000	118.5400	120.0000	-1.364%	388,911	-17.883%
2025-07-07	122.6400	123.850000	120.4300	121.6600	-1.130%	357,608	-19.004%
2025-07-03	121.4100	123.230000	118.9700	123.0500	+1.001%	287,275	-19.919%
2025-07-02	123.2600	124.205000	118.0100	121.8300	-2.066%	508,034	-19.117%
2025-07-01	126.6100	127.359900	123.1400	124.4000	-2.224%	462,372	-20.788%
2025-06-30	128.8700	129.943700	126.6400	127.2300	-0.981%	343,048	-22.550%
2025-06-27	124.9700	130.400000	124.3400	128.4900	+2.480%	1,296,240	-23.309%
2025-06-26	124.0500	125.380000	120.0020	125.3800	+1.803%	348,492	-21.407%
2025-06-25	126.8000	126.800000	122.5600	123.1600	-2.471%	333,270	-19.990%
2025-06-24	128.8000	128.800000	125.5700	126.2800	-1.367%	398,737	-21.967%
2025-06-23	124.8500	128.370000	122.7300	128.0300	+2.358%	367,606	-23.034%
2025-06-20	125.3200	129.880000	123.1224	125.0800	+0.466%	951,239	-21.218%
2025-06-18	122.5300	125.360000	122.1700	124.5000	+1.294%	423,877	-20.851%
2025-06-17	122.9400	123.760000	120.5200	122.9100	-0.324%	318,575	-19.828%
2025-06-16	122.6000	125.975000	121.9650	123.3100	+1.207%	549,248	-20.088%
2025-06-13	118.3500	122.320000	117.6000	121.8400	+1.584%	353,626	-19.123%
2025-06-12	120.0100	121.080000	118.5600	119.9400	-0.083%	457,620	-17.842%
2025-06-11	119.9800	120.985700	119.2000	120.0400	+0.722%	361,771	-17.911%
2025-06-10	121.5200	121.520000	117.1100	119.1800	-1.821%	382,300	-17.318%
2025-06-09	127.4700	128.300000	119.2801	121.3900	-5.334%	551,336	-18.824%
2025-06-06	129.6200	129.900000	127.2800	128.2300	+0.297%	252,837	-23.154%
2025-06-05	128.9000	129.200000	126.9000	127.8500	-1.121%	382,480	-22.925%
2025-06-04	130.1500	130.965000	128.7600	129.3000	-0.439%	234,884	-23.790%
2025-06-03	133.6800	134.490000	126.1000	129.8700	-2.551%	650,836	-24.124%
2025-06-02	131.4000	133.480000	130.0441	133.2700	+0.939%	393,273	-26.060%
2025-05-30	129.2600	133.170000	128.5700	132.0300	+1.726%	563,279	-25.365%
2025-05-29	131.7700	131.770000	128.9400	129.7900	-2.156%	503,505	-24.077%
2025-05-28	129.0000	132.950000	128.5000	132.6500	+2.274%	638,231	-25.714%
2025-05-27	129.6500	130.900000	128.0100	129.7000	+0.934%	413,949	-24.025%
2025-05-23	127.8600	129.555000	125.9600	128.5000	+0.031%	675,719	-23.315%
2025-05-22	130.9500	131.449900	128.1034	128.4600	-1.714%	294,180	-23.291%
2025-05-21	131.6600	133.280000	130.0300	130.7000	-1.936%	274,506	-24.606%
2025-05-20	134.5200	134.750000	132.1250	133.2800	-1.208%	267,122	-26.065%
2025-05-19	134.0000	135.500000	131.2900	134.9100	+0.126%	565,921	-26.959%
2025-05-16	130.3900	134.800000	130.0500	134.7400	+3.328%	623,672	-26.867%
2025-05-15	129.7400	131.380000	129.0100	130.4000	+0.524%	401,283	-24.433%
2025-05-14	127.6100	130.195000	126.8400	129.7200	+1.701%	600,083	-24.036%
2025-05-13	131.7900	133.125000	127.2900	127.5500	-3.291%	778,066	-22.744%
2025-05-12	140.1200	140.120000	129.3600	131.8900	-3.200%	1,073,203	-25.286%
2025-05-09	122.6000	136.400000	122.6000	136.2500	+17.579%	1,962,905	-27.677%
2025-05-08	116.1400	117.890000	114.0998	115.8800	+0.994%	856,261	-14.964%
2025-05-07	115.2500	116.770000	113.9300	114.7400	+1.711%	661,669	-14.119%
2025-05-06	112.2000	113.800000	111.2000	112.8100	-1.018%	591,288	-12.650%
2025-05-05	112.8300	115.970000	112.5600	113.9700	-0.376%	474,607	-13.539%
2025-05-02	108.3100	114.710000	108.3100	114.4000	+6.677%	791,269	-13.864%
2025-05-01	106.8100	109.800000	105.8895	107.2400	+0.979%	771,045	-8.113%
2025-04-30	106.6700	106.720000	103.1300	106.2000	-1.402%	432,084	-7.213%
2025-04-29	106.0000	107.830000	105.1201	107.7100	+1.184%	308,763	-8.514%
2025-04-28	105.9800	107.813200	104.1300	106.4500	+0.987%	352,043	-7.431%
2025-04-25	104.9700	105.710000	103.1300	105.4100	+0.919%	275,850	-6.517%
2025-04-24	105.2500	106.670000	104.0550	104.4500	-0.600%	299,336	-5.658%
2025-04-23	106.5800	107.860000	104.1800	105.0800	+2.878%	592,369	-6.224%
2025-04-22	99.1300	102.925000	98.4000	102.1400	+4.953%	513,934	-3.525%
2025-04-21	105.4900	106.060000	97.2150	97.3200	-8.223%	795,350	+1.254%
2025-04-17	107.0000	109.440000	105.7650	106.0400	-0.619%	434,983	-7.073%
2025-04-16	105.1300	109.170000	104.9500	106.7000	+0.320%	910,148	-7.648%
2025-04-15	106.0000	106.680000	104.8600	106.3600	+1.624%	385,969	-7.352%
2025-04-14	105.4400	106.090000	102.1400	104.6600	+0.848%	519,682	-5.848%
2025-04-11	102.6700	104.575000	100.2500	103.7800	+0.973%	308,884	-5.049%
2025-04-10	104.3000	105.520000	100.1750	102.7800	-3.475%	464,608	-4.125%
2025-04-09	97.5800	107.050000	96.7475	106.4800	+7.806%	983,996	-7.457%
2025-04-08	100.5800	102.534900	97.5000	98.7700	+0.051%	693,608	-0.233%
2025-04-07	95.0000	103.950000	92.4600	98.7200	+0.714%	1,017,498	-0.182%
2025-04-04	96.5700	99.960000	95.6200	98.0200	-2.864%	794,611	+0.531%
2025-04-03	100.8500	103.042500	98.5600	100.9100	-4.604%	424,293	-2.349%
2025-04-02	100.7400	106.650000	100.7400	105.7800	+3.736%	482,969	-6.844%
2025-04-01	100.1500	102.740000	100.1400	101.9700	+1.322%	316,916	-3.364%
2025-03-31	99.3700	101.185000	97.5000	100.6400	-1.430%	477,266	-2.087%
2025-03-28	102.7200	102.840000	99.1100	102.1000	-0.768%	444,535	-3.487%
2025-03-27	100.4800	103.109200	100.4800	102.8900	+1.590%	290,677	-4.228%
2025-03-26	102.2000	103.120000	100.5300	101.2800	-0.677%	188,962	-2.705%
2025-03-25	102.8200	104.240000	100.6758	101.9700	-1.278%	311,773	-3.364%
2025-03-24	100.2800	103.500000	100.2800	103.2900	+4.534%	317,933	-4.599%
2025-03-21	97.7100	100.155000	96.2700	98.8100	+0.071%	819,820	-0.273%
2025-03-20	97.5700	100.493000	97.4300	98.7400	-0.714%	276,721	-0.203%
2025-03-19	95.9300	100.070000	95.8600	99.4500	+3.723%	263,771	-0.915%
2025-03-18	96.1800	97.390000	95.6300	95.8800	-1.510%	336,018	+2.774%
2025-03-17	96.3200	98.100000	95.7000	97.3500	+0.031%	400,599	+1.222%
2025-03-14	94.5300	98.050000	93.1150	97.3200	+4.074%	611,446	+1.254%
2025-03-13	95.0200	95.560000	91.5000	93.5100	-1.847%	488,763	+5.379%
2025-03-12	95.9100	97.190000	93.9900	95.2700	+1.719%	508,502	+3.432%
2025-03-11	89.9600	95.473000	89.9240	93.6600	+4.206%	447,015	+5.210%
2025-03-10	89.3300	90.880000	88.4000	89.8800	-1.035%	508,426	+9.635%
2025-03-07	93.9700	93.970000	86.2600	90.8200	-3.352%	722,253	+8.500%
2025-03-06	97.8500	99.160000	93.7100	93.9700	-5.974%	306,087	+4.863%
2025-03-05	99.1900	100.350000	98.1700	99.9400	+1.679%	311,455	-1.401%
2025-03-04	97.9000	99.800000	96.1201	98.2900	-1.562%	359,501	+0.254%
2025-03-03	102.3300	105.000000	98.9500	99.8500	-2.404%	430,309	-1.312%
2025-02-28	100.8100	103.240000	100.3300	102.3100	+2.238%	491,784	-3.685%
2025-02-27	102.8200	104.590000	99.9900	100.0700	-1.854%	522,949	-1.529%
2025-02-26	99.0500	103.585000	99.0500	101.9600	+4.030%	435,070	-3.354%
2025-02-25	97.7200	99.620000	96.2000	98.0100	+0.061%	373,603	+0.541%
2025-02-24	97.6100	99.480000	94.6760	97.9500	+0.287%	552,972	+0.602%
2025-02-21	106.0700	106.540000	97.6000	97.6700	-7.220%	491,894	+0.891%
2025-02-20	105.7100	105.830000	103.2581	105.2700	-1.164%	340,401	-6.393%
2025-02-19	105.0000	107.260000	104.9450	106.5100	+0.567%	352,134	-7.483%
2025-02-18	103.9500	105.910000	102.5600	105.9100	+2.358%	359,208	-6.959%
2025-02-14	104.2500	105.410000	102.5600	103.4700	+0.145%	378,925	-4.765%
2025-02-13	106.0400	106.790000	102.5600	103.3200	-1.600%	427,952	-4.626%
2025-02-12	104.8100	106.000000	103.9600	105.0000	-1.251%	414,460	-6.152%
2025-02-11	106.5000	106.810000	105.3300	106.3300	-1.428%	384,027	-7.326%
2025-02-10	107.5600	108.174000	105.7600	107.8700	+0.710%	360,489	-8.649%
2025-02-07	109.3200	109.890000	106.3700	107.1100	-1.887%	427,540	-8.001%
2025-02-06	110.3400	110.340000	107.9300	109.1700	-0.854%	357,232	-9.737%
2025-02-05	108.1400	110.670000	107.1700	110.1100	+2.333%	437,467	-10.508%
2025-02-04	105.2900	107.830000	104.0001	107.6000	+2.721%	466,086	-8.420%
2025-02-03	104.0200	105.230000	101.8392	104.7500	-2.222%	636,009	-5.928%
2025-01-31	109.9000	112.435000	105.5550	107.1300	+4.599%	876,265	-8.018%
2025-01-30	100.4300	103.150000	100.4300	102.4200	+2.564%	762,014	-3.788%
2025-01-29	98.3300	100.240000	98.0203	99.8600	+1.867%	336,776	-1.322%
2025-01-28	97.4900	99.600000	97.0400	98.0300	+0.854%	318,745	+0.520%
2025-01-27	98.1000	99.760000	96.7900	97.2000	-2.429%	320,495	+1.379%
2025-01-24	99.7800	100.360000	98.9400	99.6200	-0.727%	209,989	-1.084%
2025-01-23	99.3200	100.535000	99.2550	100.3500	+0.743%	274,709	-1.804%
2025-01-22	99.5800	100.200000	99.0000	99.6100	+0.515%	242,375	-1.074%
2025-01-21	99.3400	100.050000	97.8350	99.1000	+0.947%	315,002	-0.565%
2025-01-17	98.9800	99.169900	97.6750	98.1700	+0.853%	217,372	+0.377%
2025-01-16	97.4200	98.636800	97.1000	97.3400	-0.113%	282,962	+1.233%
2025-01-15	97.6000	98.500000	96.2300	97.4500	+1.818%	337,130	+1.119%
2025-01-14	94.8300	97.000000	94.8300	95.7100	+1.495%	391,976	+2.957%
2025-01-13	91.2500	94.580000	89.6200	94.3000	+2.880%	277,504	+4.496%
2025-01-10	93.0500	93.430000	91.2700	91.6600	-2.913%	237,173	+7.506%
2025-01-08	93.3100	94.590000	92.0800	94.4100	+0.930%	287,992	+4.375%
2025-01-07	94.8900	95.140000	92.6600	93.5400	-1.173%	460,656	+5.345%
2025-01-06	96.2400	97.369000	93.0400	94.6500	-0.337%	412,773	+4.110%
2025-01-03	93.4400	95.300000	93.2400	94.9700	+2.382%	437,759	+3.759%
2025-01-02	91.1100	95.000000	91.0700	92.7600	+2.102%	523,225	+6.231%
2024-12-31	90.4200	92.330000	90.4200	90.8500	+0.799%	386,146	+8.465%
2024-12-30	89.9700	91.150000	89.0000	90.1300	-0.814%	149,753	+9.331%
2024-12-27	91.4300	92.777500	89.8671	90.8700	-1.346%	214,676	+8.441%
2024-12-26	90.7600	92.619300	90.7600	92.1100	+1.153%	265,589	+6.981%
2024-12-24	89.4000	91.330000	89.0100	91.0600	+2.074%	136,208	+8.214%
2024-12-23	87.2800	89.415000	86.6500	89.2100	+2.211%	285,654	+10.458%
2024-12-20	87.0100	88.935000	86.4950	87.2800	-1.278%	2,042,312	+12.901%
2024-12-19	87.0500	89.100000	86.1100	88.4100	+2.826%	531,943	+11.458%
2024-12-18	90.8100	90.810000	84.7900	85.9800	-4.721%	453,356	+14.608%
2024-12-17	90.7700	91.990000	89.3900	90.2400	-1.345%	343,575	+9.198%
2024-12-16	88.5800	91.530000	88.2000	91.4700	+3.065%	307,416	+7.729%
2024-12-13	89.1200	90.320000	88.2833	88.7500	-0.727%	224,269	+11.031%
2024-12-12	89.1000	89.990000	88.4500	89.4000	+0.676%	323,159	+10.224%
2024-12-11	89.0500	90.375000	88.4400	88.8000	+0.600%	226,798	+10.968%
2024-12-10	88.0700	89.220000	86.5000	88.2700	+0.398%	320,282	+11.635%
2024-12-09	91.3000	91.300000	87.5000	87.9200	-3.596%	353,482	+12.079%
2024-12-06	91.7600	92.100000	89.6800	91.2000	-0.534%	325,980	+8.048%
2024-12-05	91.8800	92.520000	91.1000	91.6900	+0.055%	188,877	+7.471%
2024-12-04	91.3100	92.695000	90.8100	91.6400	+0.925%	236,791	+7.529%
2024-12-03	91.5000	92.609900	90.0600	90.8000	-0.841%	216,703	+8.524%
2024-12-02	91.0700	92.000000	89.5700	91.5700	+0.175%	509,936	+7.612%
2024-11-29	91.2100	91.700000	89.5400	91.4100	+0.727%	193,141	+7.800%
2024-11-27	91.7700	92.270000	90.2000	90.7500	-0.744%	216,090	+8.584%
2024-11-26	91.7700	91.825000	90.6000	91.4300	-0.153%	176,974	+7.776%
2024-11-25	91.0000	92.910000	91.0000	91.5700	+1.654%	400,865	+7.612%
2024-11-22	89.5300	91.210000	89.3300	90.0800	+1.419%	319,524	+9.392%
2024-11-21	88.0900	89.300000	87.8200	88.8200	+1.753%	295,933	+10.943%
2024-11-20	87.8800	88.325400	86.8200	87.2900	-0.547%	251,262	+12.888%
2024-11-19	86.5200	88.630000	86.4300	87.7700	+0.492%	225,023	+12.271%
2024-11-18	87.5700	88.200000	86.6800	87.3400	+0.161%	396,961	+12.823%
2024-11-15	84.0000	88.420000	83.7000	87.2000	+2.806%	725,936	+13.005%
2024-11-14	89.8100	90.090000	83.7600	84.8200	-5.598%	448,335	+16.175%
2024-11-13	90.3700	91.270000	89.6120	89.8500	+0.661%	361,144	+9.672%
2024-11-12	90.3600	91.755900	89.1450	89.2600	-1.729%	369,405	+10.397%
2024-11-11	92.7600	92.850000	89.8600	90.8300	-0.438%	422,516	+8.488%
2024-11-08	90.0400	92.930000	89.9100	91.2300	+0.952%	532,379	+8.013%
2024-11-07	88.5500	90.860000	86.7200	90.3700	+1.562%	547,867	+9.041%
2024-11-06	84.5000	88.990000	84.5000	88.9800	+9.473%	583,812	+10.744%
2024-11-05	79.9800	82.090000	79.9800	81.2800	+0.856%	310,035	+21.235%
2024-11-04	79.1400	82.700000	78.5600	80.5900	+1.117%	358,996	+22.273%
2024-11-01	81.5600	81.760000	78.8300	79.7000	-1.508%	380,210	+23.639%
2024-10-31	82.0000	83.200000	80.0500	80.9200	-1.461%	515,534	+21.775%
2024-10-30	75.7100	85.260000	73.6500	82.1200	+9.508%	1,089,485	+19.995%
2024-10-29	72.0000	75.190000	71.9288	74.9900	+2.264%	505,365	+31.404%
2024-10-28	72.5400	74.480000	72.0850	73.3300	+1.720%	514,945	+34.379%
2024-10-25	72.9200	73.780000	71.7000	72.0900	-0.934%	290,983	+36.690%
2024-10-24	73.5000	74.660000	72.1500	72.7700	-0.912%	337,854	+35.413%
2024-10-23	71.8100	73.990000	71.7000	73.4400	+1.972%	371,613	+34.178%
2024-10-22	71.6000	72.310000	71.0900	72.0200	+0.418%	135,738	+36.823%
2024-10-21	73.0100	73.390000	71.6800	71.7200	-1.821%	182,074	+37.395%
2024-10-18	74.2300	74.230000	72.6100	73.0500	-1.444%	206,998	+34.894%
2024-10-17	74.6700	74.690000	72.7131	74.1200	-0.416%	241,455	+32.947%
2024-10-16	74.8400	74.860000	73.7700	74.4300	-0.548%	223,705	+32.393%
2024-10-15	74.9800	76.030000	74.6350	74.8400	-0.147%	204,969	+31.668%
2024-10-14	73.4400	75.320200	73.2700	74.9500	+2.265%	161,099	+31.474%
2024-10-11	72.8000	73.400000	72.4950	73.2900	+1.076%	173,859	+34.452%
2024-10-10	72.5300	72.735000	71.6750	72.5100	-0.861%	188,433	+35.898%
2024-10-09	72.9800	73.740000	72.4800	73.1400	+0.357%	208,996	+34.728%
2024-10-08	73.1200	73.250000	72.3600	72.8800	+0.400%	225,825	+35.209%
2024-10-07	72.9100	73.256000	72.1100	72.5900	-0.698%	211,499	+35.749%
2024-10-04	73.1100	73.540000	72.4600	73.1000	+1.612%	183,997	+34.802%
2024-10-03	73.5800	74.030000	71.7700	71.9400	-2.481%	231,184	+36.975%
2024-10-02	74.8700	75.610000	73.6300	73.7700	-2.123%	273,210	+33.577%
2024-10-01	75.4000	76.540000	74.0150	75.3700	-0.146%	408,804	+30.742%
2024-09-30	75.3200	76.430000	74.7800	75.4800	+0.346%	272,589	+30.551%
2024-09-27	75.2400	76.310000	74.2500	75.2200	+1.361%	216,104	+31.002%
2024-09-26	76.0000	76.700000	73.8000	74.2100	-1.356%	275,181	+32.785%
2024-09-25	77.5200	77.520000	75.1400	75.2300	-2.829%	278,283	+30.985%
2024-09-24	77.6400	77.815000	76.2300	77.4200	-0.271%	260,627	+27.280%
2024-09-23	76.0000	77.830000	75.3500	77.6300	+3.094%	367,845	+26.935%
2024-09-20	74.8900	75.690000	74.3200	75.3000	+0.413%	1,276,639	+30.863%
2024-09-19	75.2700	75.270000	73.9500	74.9900	+1.930%	309,619	+31.404%
2024-09-18	73.8600	74.500000	72.7900	73.5700	-0.081%	431,903	+33.940%
2024-09-17	74.1400	74.990000	73.5400	73.6300	+0.177%	311,690	+33.831%
2024-09-16	72.8200	73.910000	72.8200	73.5000	+0.878%	281,667	+34.068%
2024-09-13	72.9700	73.640000	72.3900	72.8600	+1.068%	411,021	+35.246%
2024-09-12	71.0700	72.750000	71.0700	72.0900	+1.765%	231,586	+36.690%
2024-09-11	69.0600	71.240000	68.6000	70.8400	+1.723%	481,113	+39.102%
2024-09-10	70.0600	70.420000	69.1601	69.6400	-0.599%	281,743	+41.499%
2024-09-09	69.4000	71.050000	68.6900	70.0600	+0.387%	378,934	+40.651%
2024-09-06	72.1900	72.460000	69.7700	69.7900	-3.137%	465,431	+41.195%
2024-09-05	73.3000	73.300000	71.7200	72.0500	-2.172%	359,401	+36.766%
2024-09-04	73.2700	74.520000	73.0600	73.6500	+0.354%	414,855	+33.795%
2024-09-03	74.7200	75.395000	73.0900	73.3900	-3.064%	473,422	+34.269%
2024-08-30	75.5000	76.429900	75.2400	75.7100	+0.278%	359,783	+30.155%