ATGE
Adtalem Global Education Inc. Common Shares
stockNYSE
InactiveFeb 23, 2026
98.54USD+1.966%(+1.90)683,151
ATGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-02-23 | 96.00 | 99.72 | 95.90 | 98.54 | +1.966% | 683,151 | 0.000% |
| 2026-02-20 | 97.37 | 99.14 | 96.48 | 96.64 | -0.114% | 422,107 | +1.966% |
| 2026-02-19 | 96.62 | 97.88 | 95.30 | 96.75 | -0.881% | 483,819 | +1.850% |
| 2026-02-18 | 95.12 | 97.89 | 95.12 | 97.61 | +2.113% | 353,241 | +0.953% |
| 2026-02-17 | 95.27 | 97.22 | 94.35 | 95.59 | +0.073% | 336,034 | +3.086% |
| 2026-02-13 | 93.45 | 96.20 | 92.60 | 95.52 | +2.798% | 433,035 | +3.162% |
| 2026-02-12 | 95.31 | 96.79 | 90.47 | 92.92 | -2.364% | 632,675 | +6.048% |
| 2026-02-11 | 100.66 | 101.33 | 94.63 | 95.17 | -5.623% | 381,941 | +3.541% |
| 2026-02-10 | 103.17 | 104.28 | 100.68 | 100.84 | -1.735% | 314,802 | -2.281% |
| 2026-02-09 | 103.47 | 103.95 | 100.86 | 102.62 | -1.780% | 379,584 | -3.976% |
| 2026-02-06 | 104.97 | 105.98 | 103.72 | 104.48 | +1.221% | 332,719 | -5.685% |
| 2026-02-05 | 100.99 | 103.85 | 100.11 | 103.22 | +2.758% | 450,328 | -4.534% |
| 2026-02-04 | 98.76 | 101.73 | 97.79 | 100.45 | +1.046% | 538,543 | -1.901% |
| 2026-02-03 | 104.62 | 105.39 | 97.24 | 99.41 | -5.933% | 795,271 | -0.875% |
| 2026-02-02 | 103.87 | 107.26 | 102.91 | 105.68 | +2.057% | 546,424 | -6.756% |
| 2026-01-30 | 108.33 | 109.84 | 103.23 | 103.55 | -3.925% | 835,084 | -4.838% |
| 2026-01-29 | 121.79 | 124.60 | 102.16 | 107.78 | -7.022% | 1,516,620 | -8.573% |
| 2026-01-28 | 117.14 | 117.78 | 114.28 | 115.92 | +0.608% | 790,052 | -14.993% |
| 2026-01-27 | 117.99 | 118.83 | 114.70 | 115.22 | -2.521% | 606,992 | -14.477% |
| 2026-01-26 | 121.45 | 121.82 | 116.98 | 118.20 | -2.540% | 442,003 | -16.633% |
| 2026-01-23 | 121.95 | 122.31 | 119.14 | 121.28 | -0.321% | 296,987 | -18.750% |
| 2026-01-22 | 122.19 | 124.11 | 120.55 | 121.67 | +0.066% | 248,012 | -19.010% |
| 2026-01-21 | 119.46 | 122.24 | 118.74 | 121.59 | +2.807% | 309,147 | -18.957% |
| 2026-01-20 | 115.69 | 118.40 | 115.50 | 118.27 | +1.215% | 266,403 | -16.682% |
| 2026-01-16 | 117.83 | 118.00 | 115.91 | 116.85 | -0.460% | 313,170 | -15.670% |
| 2026-01-15 | 115.67 | 120.53 | 114.95 | 117.39 | +2.354% | 468,163 | -16.058% |
| 2026-01-14 | 114.01 | 115.73 | 112.09 | 114.69 | +0.113% | 360,389 | -14.081% |
| 2026-01-13 | 116.34 | 116.38 | 113.13 | 114.56 | -1.284% | 231,080 | -13.984% |
| 2026-01-12 | 113.12 | 116.42 | 112.28 | 116.05 | +2.184% | 382,877 | -15.088% |
| 2026-01-09 | 112.11 | 113.87 | 111.31 | 113.57 | +0.398% | 203,718 | -13.234% |
| 2026-01-08 | 109.75 | 113.12 | 109.75 | 113.12 | +2.883% | 313,046 | -12.889% |
| 2026-01-07 | 111.05 | 111.05 | 108.53 | 109.95 | -0.525% | 275,492 | -10.377% |
| 2026-01-06 | 109.33 | 111.55 | 108.14 | 110.53 | +0.867% | 375,562 | -10.848% |
| 2026-01-05 | 104.23 | 113.11 | 104.23 | 109.58 | +4.891% | 485,396 | -10.075% |
| 2026-01-02 | 103.47 | 105.23 | 103.11 | 104.47 | +0.966% | 301,591 | -5.676% |
| 2025-12-31 | 103.82 | 104.11 | 103.09 | 103.47 | -0.510% | 331,092 | -4.765% |
| 2025-12-30 | 104.52 | 104.73 | 103.59 | 104.00 | -0.507% | 322,201 | -5.250% |
| 2025-12-29 | 104.34 | 104.64 | 103.55 | 104.53 | -0.143% | 345,147 | -5.730% |
| 2025-12-26 | 103.58 | 104.90 | 103.01 | 104.68 | +0.984% | 323,028 | -5.865% |
| 2025-12-24 | 102.81 | 104.17 | 102.77 | 103.66 | +0.039% | 186,466 | -4.939% |
| 2025-12-23 | 102.64 | 104.20 | 102.36 | 103.62 | +0.866% | 436,752 | -4.903% |
| 2025-12-22 | 100.34 | 102.78 | 99.27 | 102.73 | +2.117% | 381,287 | -4.079% |
| 2025-12-19 | 100.51 | 101.75 | 99.58 | 100.60 | +1.207% | 859,202 | -2.048% |
| 2025-12-18 | 100.62 | 101.59 | 98.97 | 99.40 | -0.600% | 495,395 | -0.865% |
| 2025-12-17 | 100.12 | 101.68 | 99.50 | 100.00 | -0.319% | 497,310 | -1.460% |
| 2025-12-16 | 98.23 | 102.32 | 98.02 | 100.32 | +2.619% | 782,109 | -1.774% |
| 2025-12-15 | 96.36 | 99.56 | 95.59 | 97.76 | +5.254% | 540,380 | +0.798% |
| 2025-12-12 | 93.87 | 94.63 | 92.50 | 92.88 | -0.236% | 487,179 | +6.094% |
| 2025-12-11 | 93.27 | 94.40 | 92.56 | 93.10 | +0.086% | 633,544 | +5.843% |
| 2025-12-10 | 93.67 | 94.87 | 92.68 | 93.02 | -1.148% | 530,446 | +5.934% |
| 2025-12-09 | 93.19 | 94.61 | 92.78 | 94.10 | +0.577% | 532,939 | +4.718% |
| 2025-12-08 | 94.54 | 95.00 | 93.52 | 93.56 | -1.037% | 538,894 | +5.323% |
| 2025-12-05 | 96.02 | 96.90 | 92.80 | 94.54 | -1.634% | 559,860 | +4.231% |
| 2025-12-04 | 95.01 | 96.61 | 94.45 | 96.11 | +1.865% | 627,911 | +2.528% |
| 2025-12-03 | 93.81 | 96.25 | 93.81 | 94.35 | +0.085% | 801,128 | +4.441% |
| 2025-12-02 | 94.25 | 95.91 | 93.96 | 94.27 | +0.469% | 673,010 | +4.530% |
| 2025-12-01 | 91.35 | 95.53 | 90.57 | 93.83 | +1.372% | 545,936 | +5.020% |
| 2025-11-28 | 92.43 | 93.71 | 92.18 | 92.56 | +0.076% | 256,337 | +6.461% |
| 2025-11-26 | 90.37 | 93.73 | 90.37 | 92.49 | +3.214% | 657,990 | +6.541% |
| 2025-11-25 | 89.91 | 92.36 | 89.02 | 89.61 | +0.280% | 1,100,038 | +9.965% |
| 2025-11-24 | 93.59 | 93.99 | 86.97 | 89.36 | -4.295% | 1,682,719 | +10.273% |
| 2025-11-21 | 93.95 | 95.52 | 91.94 | 93.37 | -0.437% | 755,592 | +5.537% |
| 2025-11-20 | 95.96 | 96.42 | 93.68 | 93.78 | -2.109% | 609,155 | +5.076% |
| 2025-11-19 | 96.02 | 96.67 | 95.20 | 95.80 | +0.052% | 491,156 | +2.860% |
| 2025-11-18 | 94.25 | 96.67 | 94.25 | 95.75 | +2.101% | 499,035 | +2.914% |
| 2025-11-17 | 96.44 | 96.96 | 93.52 | 93.78 | -2.788% | 516,525 | +5.076% |
| 2025-11-14 | 94.87 | 98.31 | 94.55 | 96.47 | +0.218% | 523,087 | +2.146% |
| 2025-11-13 | 96.47 | 98.09 | 95.20 | 96.26 | -0.619% | 600,754 | +2.369% |
| 2025-11-12 | 96.02 | 98.21 | 95.19 | 96.86 | +0.363% | 699,633 | +1.734% |
| 2025-11-11 | 94.98 | 97.07 | 94.19 | 96.51 | +1.387% | 529,971 | +2.103% |
| 2025-11-10 | 95.50 | 97.32 | 94.07 | 95.19 | +0.316% | 484,348 | +3.519% |
| 2025-11-07 | 94.52 | 96.91 | 93.62 | 94.89 | -0.263% | 703,165 | +3.847% |
| 2025-11-06 | 98.19 | 100.30 | 94.93 | 95.14 | -2.411% | 791,786 | +3.574% |
| 2025-11-05 | 95.47 | 99.05 | 93.68 | 97.49 | +5.715% | 1,071,332 | +1.077% |
| 2025-11-04 | 94.94 | 96.49 | 91.03 | 92.22 | -3.536% | 1,211,082 | +6.853% |
| 2025-11-03 | 99.00 | 99.81 | 92.74 | 95.60 | -2.469% | 1,884,866 | +3.075% |
| 2025-10-31 | 130.56 | 135.99 | 94.29 | 98.02 | -30.860% | 3,507,431 | +0.531% |
| 2025-10-30 | 141.60 | 145.44 | 140.55 | 141.77 | +0.518% | 494,656 | -30.493% |
| 2025-10-29 | 151.24 | 152.12 | 139.14 | 141.04 | -8.404% | 639,678 | -30.133% |
| 2025-10-28 | 153.67 | 154.91 | 152.00 | 153.98 | +0.091% | 156,616 | -36.005% |
| 2025-10-27 | 153.08 | 154.43 | 151.52 | 153.84 | +0.569% | 185,887 | -35.946% |
| 2025-10-24 | 153.70 | 156.26 | 152.52 | 152.97 | -0.046% | 205,374 | -35.582% |
| 2025-10-23 | 152.09 | 153.69 | 150.40 | 153.04 | +0.525% | 195,664 | -35.612% |
| 2025-10-22 | 153.77 | 154.95 | 150.24 | 152.24 | -0.549% | 218,722 | -35.273% |
| 2025-10-21 | 153.09 | 153.99 | 150.99 | 153.08 | -0.013% | 254,728 | -35.628% |
| 2025-10-20 | 151.33 | 153.84 | 150.18 | 153.10 | +1.170% | 194,730 | -35.637% |
| 2025-10-17 | 147.00 | 151.55 | 144.30 | 151.33 | +2.527% | 230,380 | -34.884% |
| 2025-10-16 | 148.62 | 150.91 | 147.01 | 147.60 | -0.686% | 276,194 | -33.238% |
| 2025-10-15 | 150.35 | 152.65 | 148.01 | 148.62 | -0.741% | 309,529 | -33.697% |
| 2025-10-14 | 144.51 | 149.97 | 143.76 | 149.73 | +3.184% | 364,101 | -34.188% |
| 2025-10-13 | 142.54 | 145.61 | 142.47 | 145.11 | +1.774% | 267,998 | -32.093% |
| 2025-10-10 | 143.58 | 145.07 | 141.64 | 142.58 | -0.703% | 242,271 | -30.888% |
| 2025-10-09 | 146.14 | 146.90 | 143.58 | 143.59 | -1.866% | 256,349 | -31.374% |
| 2025-10-08 | 145.42 | 147.59 | 144.39 | 146.32 | +1.196% | 259,105 | -32.654% |
| 2025-10-07 | 150.00 | 150.00 | 142.00 | 144.59 | -3.523% | 423,310 | -31.849% |
| 2025-10-06 | 149.22 | 151.35 | 148.56 | 149.87 | +0.929% | 211,899 | -34.250% |
| 2025-10-03 | 149.95 | 150.90 | 148.46 | 148.49 | -0.974% | 360,256 | -33.639% |
| 2025-10-02 | 150.85 | 151.28 | 147.85 | 149.95 | -0.220% | 317,025 | -34.285% |
| 2025-10-01 | 152.10 | 152.93 | 149.09 | 150.28 | -2.700% | 297,969 | -34.429% |
| 2025-09-30 | 153.34 | 155.39 | 151.45 | 154.45 | +0.586% | 314,146 | -36.199% |
| 2025-09-29 | 152.74 | 154.47 | 150.75 | 153.55 | +0.900% | 456,388 | -35.825% |
| 2025-09-26 | 147.93 | 152.31 | 147.34 | 152.18 | +2.908% | 406,694 | -35.248% |
| 2025-09-25 | 144.96 | 148.23 | 144.45 | 147.88 | +1.797% | 315,563 | -33.365% |
| 2025-09-24 | 144.09 | 146.87 | 142.60 | 145.27 | +0.819% | 300,561 | -32.168% |
| 2025-09-23 | 142.93 | 144.77 | 141.11 | 144.09 | +0.509% | 881,887 | -31.612% |
| 2025-09-22 | 140.59 | 144.47 | 140.49 | 143.36 | +1.970% | 439,887 | -31.264% |
| 2025-09-19 | 140.19 | 141.68 | 138.86 | 140.59 | +0.680% | 918,821 | -29.910% |
| 2025-09-18 | 136.96 | 140.66 | 136.39 | 139.64 | +2.593% | 358,860 | -29.433% |
| 2025-09-17 | 135.53 | 137.37 | 134.90 | 136.11 | +0.376% | 232,415 | -27.603% |
| 2025-09-16 | 134.87 | 136.08 | 132.00 | 135.60 | +0.140% | 246,821 | -27.330% |
| 2025-09-15 | 137.89 | 137.89 | 133.95 | 135.41 | -1.384% | 256,500 | -27.228% |
| 2025-09-12 | 137.86 | 139.93 | 136.91 | 137.31 | -0.931% | 228,831 | -28.235% |
| 2025-09-11 | 133.55 | 138.99 | 131.82 | 138.60 | +4.101% | 416,613 | -28.903% |
| 2025-09-10 | 136.32 | 136.32 | 132.94 | 133.14 | -2.247% | 322,677 | -25.988% |
| 2025-09-09 | 136.51 | 136.61 | 134.22 | 136.20 | -0.059% | 317,900 | -27.651% |
| 2025-09-08 | 134.52 | 137.23 | 133.47 | 136.28 | +1.361% | 290,856 | -27.693% |
| 2025-09-05 | 135.06 | 136.36 | 132.54 | 134.45 | -0.237% | 239,454 | -26.709% |
| 2025-09-04 | 134.48 | 136.37 | 133.71 | 134.77 | +0.253% | 288,172 | -26.883% |
| 2025-09-03 | 132.31 | 135.08 | 132.31 | 134.43 | +1.572% | 424,245 | -26.698% |
| 2025-09-02 | 129.35 | 132.95 | 129.02 | 132.35 | +1.069% | 296,056 | -25.546% |
| 2025-08-29 | 131.70 | 132.13 | 130.20 | 130.95 | -0.622% | 317,039 | -24.750% |
| 2025-08-28 | 134.47 | 134.63 | 130.00 | 131.77 | -2.088% | 431,845 | -25.218% |
| 2025-08-27 | 135.67 | 136.74 | 134.28 | 134.58 | -0.971% | 389,641 | -26.780% |
| 2025-08-26 | 134.97 | 137.51 | 134.35 | 135.90 | +0.421% | 535,557 | -27.491% |
| 2025-08-25 | 135.22 | 137.21 | 134.26 | 135.33 | +0.334% | 379,637 | -27.185% |
| 2025-08-22 | 133.42 | 136.26 | 132.72 | 134.88 | +1.497% | 560,614 | -26.942% |
| 2025-08-21 | 130.77 | 133.54 | 129.03 | 132.89 | +1.855% | 269,414 | -25.848% |
| 2025-08-20 | 129.04 | 130.84 | 127.32 | 130.47 | +0.952% | 310,705 | -24.473% |
| 2025-08-19 | 128.53 | 129.48 | 127.80 | 129.24 | +0.552% | 234,488 | -23.754% |
| 2025-08-18 | 128.45 | 129.60 | 127.19 | 128.53 | -0.210% | 371,012 | -23.333% |
| 2025-08-15 | 128.88 | 129.15 | 126.31 | 128.80 | +0.382% | 336,915 | -23.494% |
| 2025-08-14 | 129.50 | 129.63 | 126.66 | 128.31 | -0.681% | 383,186 | -23.202% |
| 2025-08-13 | 128.00 | 131.00 | 126.72 | 129.19 | +1.732% | 551,058 | -23.725% |
| 2025-08-12 | 123.16 | 127.04 | 120.59 | 126.99 | +5.631% | 432,964 | -22.403% |
| 2025-08-11 | 121.27 | 122.25 | 117.87 | 120.22 | -1.330% | 494,605 | -18.034% |
| 2025-08-08 | 121.67 | 127.00 | 117.00 | 121.84 | +2.189% | 727,333 | -19.123% |
| 2025-08-07 | 118.88 | 122.00 | 117.02 | 119.23 | -0.492% | 960,680 | -17.353% |
| 2025-08-06 | 115.54 | 119.98 | 115.37 | 119.82 | +3.893% | 469,485 | -17.760% |
| 2025-08-05 | 114.74 | 116.81 | 113.55 | 115.33 | +0.646% | 322,263 | -14.558% |
| 2025-08-04 | 115.00 | 116.78 | 113.59 | 114.59 | -0.157% | 289,627 | -14.006% |
| 2025-08-01 | 114.70 | 116.09 | 113.07 | 114.77 | +0.438% | 401,312 | -14.141% |
| 2025-07-31 | 113.63 | 114.99 | 112.19 | 114.27 | +0.131% | 360,919 | -13.766% |
| 2025-07-30 | 113.90 | 115.06 | 113.19 | 114.12 | +0.158% | 331,915 | -13.652% |
| 2025-07-29 | 114.32 | 115.00 | 112.01 | 113.94 | +0.097% | 285,834 | -13.516% |
| 2025-07-28 | 115.16 | 115.79 | 111.53 | 113.83 | -1.121% | 398,236 | -13.432% |
| 2025-07-25 | 114.81 | 116.55 | 113.75 | 115.12 | +0.717% | 304,838 | -14.402% |
| 2025-07-24 | 114.19 | 115.22 | 113.07 | 114.30 | -0.218% | 276,956 | -13.788% |
| 2025-07-23 | 114.50 | 114.73 | 112.15 | 114.55 | -0.087% | 289,525 | -13.976% |
| 2025-07-22 | 116.15 | 116.91 | 113.74 | 114.65 | -1.291% | 525,718 | -14.051% |
| 2025-07-21 | 117.06 | 118.13 | 114.50 | 116.15 | -0.794% | 424,588 | -15.161% |
| 2025-07-18 | 116.65 | 117.92 | 116.05 | 117.08 | +0.429% | 355,244 | -15.835% |
| 2025-07-17 | 116.40 | 117.18 | 114.93 | 116.58 | +0.051% | 440,694 | -15.474% |
| 2025-07-16 | 117.85 | 118.94 | 114.94 | 116.52 | -1.129% | 449,447 | -15.431% |
| 2025-07-15 | 119.46 | 120.35 | 116.80 | 117.85 | -0.775% | 354,555 | -16.385% |
| 2025-07-14 | 118.81 | 119.38 | 116.75 | 118.77 | +0.661% | 285,426 | -17.033% |
| 2025-07-11 | 118.39 | 119.50 | 116.87 | 117.99 | -0.724% | 283,945 | -16.484% |
| 2025-07-10 | 119.91 | 120.41 | 118.85 | 118.85 | -1.287% | 385,432 | -17.089% |
| 2025-07-09 | 120.43 | 120.52 | 118.83 | 120.40 | +0.333% | 259,255 | -18.156% |
| 2025-07-08 | 122.05 | 122.05 | 118.54 | 120.00 | -1.364% | 388,911 | -17.883% |
| 2025-07-07 | 122.64 | 123.85 | 120.43 | 121.66 | -1.130% | 357,608 | -19.004% |
| 2025-07-03 | 121.41 | 123.23 | 118.97 | 123.05 | +1.001% | 287,275 | -19.919% |
| 2025-07-02 | 123.26 | 124.20 | 118.01 | 121.83 | -2.066% | 508,034 | -19.117% |
| 2025-07-01 | 126.61 | 127.36 | 123.14 | 124.40 | -2.224% | 462,372 | -20.788% |
| 2025-06-30 | 128.87 | 129.94 | 126.64 | 127.23 | -0.981% | 343,048 | -22.550% |
| 2025-06-27 | 124.97 | 130.40 | 124.34 | 128.49 | +2.480% | 1,296,240 | -23.309% |
| 2025-06-26 | 124.05 | 125.38 | 120.00 | 125.38 | +1.803% | 348,492 | -21.407% |
| 2025-06-25 | 126.80 | 126.80 | 122.56 | 123.16 | -2.471% | 333,270 | -19.990% |
| 2025-06-24 | 128.80 | 128.80 | 125.57 | 126.28 | -1.367% | 398,737 | -21.967% |
| 2025-06-23 | 124.85 | 128.37 | 122.73 | 128.03 | +2.358% | 367,606 | -23.034% |
| 2025-06-20 | 125.32 | 129.88 | 123.12 | 125.08 | +0.466% | 951,239 | -21.218% |
| 2025-06-18 | 122.53 | 125.36 | 122.17 | 124.50 | +1.294% | 423,877 | -20.851% |
| 2025-06-17 | 122.94 | 123.76 | 120.52 | 122.91 | -0.324% | 318,575 | -19.828% |
| 2025-06-16 | 122.60 | 125.97 | 121.97 | 123.31 | +1.207% | 549,248 | -20.088% |
| 2025-06-13 | 118.35 | 122.32 | 117.60 | 121.84 | +1.584% | 353,626 | -19.123% |
| 2025-06-12 | 120.01 | 121.08 | 118.56 | 119.94 | -0.083% | 457,620 | -17.842% |
| 2025-06-11 | 119.98 | 120.99 | 119.20 | 120.04 | +0.722% | 361,771 | -17.911% |
| 2025-06-10 | 121.52 | 121.52 | 117.11 | 119.18 | -1.821% | 382,300 | -17.318% |
| 2025-06-09 | 127.47 | 128.30 | 119.28 | 121.39 | -5.334% | 551,336 | -18.824% |
| 2025-06-06 | 129.62 | 129.90 | 127.28 | 128.23 | +0.297% | 252,837 | -23.154% |
| 2025-06-05 | 128.90 | 129.20 | 126.90 | 127.85 | -1.121% | 382,480 | -22.925% |
| 2025-06-04 | 130.15 | 130.97 | 128.76 | 129.30 | -0.439% | 234,884 | -23.790% |
| 2025-06-03 | 133.68 | 134.49 | 126.10 | 129.87 | -2.551% | 650,836 | -24.124% |
| 2025-06-02 | 131.40 | 133.48 | 130.04 | 133.27 | +0.939% | 393,273 | -26.060% |
| 2025-05-30 | 129.26 | 133.17 | 128.57 | 132.03 | +1.726% | 563,279 | -25.365% |
| 2025-05-29 | 131.77 | 131.77 | 128.94 | 129.79 | -2.156% | 503,505 | -24.077% |
| 2025-05-28 | 129.00 | 132.95 | 128.50 | 132.65 | +2.274% | 638,231 | -25.714% |
| 2025-05-27 | 129.65 | 130.90 | 128.01 | 129.70 | +0.934% | 413,949 | -24.025% |
| 2025-05-23 | 127.86 | 129.56 | 125.96 | 128.50 | +0.031% | 675,719 | -23.315% |
| 2025-05-22 | 130.95 | 131.45 | 128.10 | 128.46 | -1.714% | 294,180 | -23.291% |
| 2025-05-21 | 131.66 | 133.28 | 130.03 | 130.70 | -1.936% | 274,506 | -24.606% |
| 2025-05-20 | 134.52 | 134.75 | 132.13 | 133.28 | -1.208% | 267,122 | -26.065% |
| 2025-05-19 | 134.00 | 135.50 | 131.29 | 134.91 | +0.126% | 565,921 | -26.959% |
| 2025-05-16 | 130.39 | 134.80 | 130.05 | 134.74 | +3.328% | 623,672 | -26.867% |
| 2025-05-15 | 129.74 | 131.38 | 129.01 | 130.40 | +0.524% | 401,283 | -24.433% |
| 2025-05-14 | 127.61 | 130.19 | 126.84 | 129.72 | +1.701% | 600,083 | -24.036% |
| 2025-05-13 | 131.79 | 133.13 | 127.29 | 127.55 | -3.291% | 778,066 | -22.744% |
| 2025-05-12 | 140.12 | 140.12 | 129.36 | 131.89 | -3.200% | 1,073,203 | -25.286% |
| 2025-05-09 | 122.60 | 136.40 | 122.60 | 136.25 | +17.579% | 1,962,905 | -27.677% |
| 2025-05-08 | 116.14 | 117.89 | 114.10 | 115.88 | +0.994% | 856,261 | -14.964% |
| 2025-05-07 | 115.25 | 116.77 | 113.93 | 114.74 | +1.711% | 661,669 | -14.119% |
| 2025-05-06 | 112.20 | 113.80 | 111.20 | 112.81 | -1.018% | 591,288 | -12.650% |
| 2025-05-05 | 112.83 | 115.97 | 112.56 | 113.97 | -0.376% | 474,607 | -13.539% |
| 2025-05-02 | 108.31 | 114.71 | 108.31 | 114.40 | +6.677% | 791,269 | -13.864% |
| 2025-05-01 | 106.81 | 109.80 | 105.89 | 107.24 | +0.979% | 771,045 | -8.113% |
| 2025-04-30 | 106.67 | 106.72 | 103.13 | 106.20 | -1.402% | 432,084 | -7.213% |
| 2025-04-29 | 106.00 | 107.83 | 105.12 | 107.71 | +1.184% | 308,763 | -8.514% |
| 2025-04-28 | 105.98 | 107.81 | 104.13 | 106.45 | +0.987% | 352,043 | -7.431% |
| 2025-04-25 | 104.97 | 105.71 | 103.13 | 105.41 | +0.919% | 275,850 | -6.517% |
| 2025-04-24 | 105.25 | 106.67 | 104.06 | 104.45 | -0.600% | 299,336 | -5.658% |
| 2025-04-23 | 106.58 | 107.86 | 104.18 | 105.08 | +2.878% | 592,369 | -6.224% |
| 2025-04-22 | 99.13 | 102.92 | 98.40 | 102.14 | +4.953% | 513,934 | -3.525% |
| 2025-04-21 | 105.49 | 106.06 | 97.22 | 97.32 | -8.223% | 795,350 | +1.254% |
| 2025-04-17 | 107.00 | 109.44 | 105.77 | 106.04 | -0.619% | 434,983 | -7.073% |
| 2025-04-16 | 105.13 | 109.17 | 104.95 | 106.70 | +0.320% | 910,148 | -7.648% |
| 2025-04-15 | 106.00 | 106.68 | 104.86 | 106.36 | +1.624% | 385,969 | -7.352% |
| 2025-04-14 | 105.44 | 106.09 | 102.14 | 104.66 | +0.848% | 519,682 | -5.848% |
| 2025-04-11 | 102.67 | 104.58 | 100.25 | 103.78 | +0.973% | 308,884 | -5.049% |
| 2025-04-10 | 104.30 | 105.52 | 100.17 | 102.78 | -3.475% | 464,608 | -4.125% |
| 2025-04-09 | 97.58 | 107.05 | 96.75 | 106.48 | +7.806% | 983,996 | -7.457% |
| 2025-04-08 | 100.58 | 102.53 | 97.50 | 98.77 | +0.051% | 693,608 | -0.233% |
| 2025-04-07 | 95.00 | 103.95 | 92.46 | 98.72 | +0.714% | 1,017,498 | -0.182% |
| 2025-04-04 | 96.57 | 99.96 | 95.62 | 98.02 | -2.864% | 794,611 | +0.531% |
| 2025-04-03 | 100.85 | 103.04 | 98.56 | 100.91 | -4.604% | 424,293 | -2.349% |
| 2025-04-02 | 100.74 | 106.65 | 100.74 | 105.78 | +3.736% | 482,969 | -6.844% |
| 2025-04-01 | 100.15 | 102.74 | 100.14 | 101.97 | +1.322% | 316,916 | -3.364% |
| 2025-03-31 | 99.37 | 101.19 | 97.50 | 100.64 | -1.430% | 477,266 | -2.087% |
| 2025-03-28 | 102.72 | 102.84 | 99.11 | 102.10 | -0.768% | 444,535 | -3.487% |
| 2025-03-27 | 100.48 | 103.11 | 100.48 | 102.89 | +1.590% | 290,677 | -4.228% |
| 2025-03-26 | 102.20 | 103.12 | 100.53 | 101.28 | -0.677% | 188,962 | -2.705% |
| 2025-03-25 | 102.82 | 104.24 | 100.68 | 101.97 | -1.278% | 311,773 | -3.364% |
| 2025-03-24 | 100.28 | 103.50 | 100.28 | 103.29 | +4.534% | 317,933 | -4.599% |
| 2025-03-21 | 97.71 | 100.16 | 96.27 | 98.81 | +0.071% | 819,820 | -0.273% |
| 2025-03-20 | 97.57 | 100.49 | 97.43 | 98.74 | -0.714% | 276,721 | -0.203% |
| 2025-03-19 | 95.93 | 100.07 | 95.86 | 99.45 | +3.723% | 263,771 | -0.915% |
| 2025-03-18 | 96.18 | 97.39 | 95.63 | 95.88 | -1.510% | 336,018 | +2.774% |
| 2025-03-17 | 96.32 | 98.10 | 95.70 | 97.35 | +0.031% | 400,599 | +1.222% |
| 2025-03-14 | 94.53 | 98.05 | 93.11 | 97.32 | +4.074% | 611,446 | +1.254% |
| 2025-03-13 | 95.02 | 95.56 | 91.50 | 93.51 | -1.847% | 488,763 | +5.379% |
| 2025-03-12 | 95.91 | 97.19 | 93.99 | 95.27 | +1.719% | 508,502 | +3.432% |
| 2025-03-11 | 89.96 | 95.47 | 89.92 | 93.66 | +4.206% | 447,015 | +5.210% |
| 2025-03-10 | 89.33 | 90.88 | 88.40 | 89.88 | -1.035% | 508,426 | +9.635% |
| 2025-03-07 | 93.97 | 93.97 | 86.26 | 90.82 | -3.352% | 722,253 | +8.500% |
| 2025-03-06 | 97.85 | 99.16 | 93.71 | 93.97 | -5.974% | 306,087 | +4.863% |
| 2025-03-05 | 99.19 | 100.35 | 98.17 | 99.94 | +1.679% | 311,455 | -1.401% |
| 2025-03-04 | 97.90 | 99.80 | 96.12 | 98.29 | -1.562% | 359,501 | +0.254% |
| 2025-03-03 | 102.33 | 105.00 | 98.95 | 99.85 | -2.404% | 430,309 | -1.312% |
| 2025-02-28 | 100.81 | 103.24 | 100.33 | 102.31 | +2.238% | 491,784 | -3.685% |
| 2025-02-27 | 102.82 | 104.59 | 99.99 | 100.07 | -1.854% | 522,949 | -1.529% |
| 2025-02-26 | 99.05 | 103.58 | 99.05 | 101.96 | +4.030% | 435,070 | -3.354% |
| 2025-02-25 | 97.72 | 99.62 | 96.20 | 98.01 | +0.061% | 373,603 | +0.541% |
| 2025-02-24 | 97.61 | 99.48 | 94.68 | 97.95 | +0.287% | 552,972 | +0.602% |
| 2025-02-21 | 106.07 | 106.54 | 97.60 | 97.67 | -7.220% | 491,894 | +0.891% |
| 2025-02-20 | 105.71 | 105.83 | 103.26 | 105.27 | -1.164% | 340,401 | -6.393% |
| 2025-02-19 | 105.00 | 107.26 | 104.94 | 106.51 | +0.567% | 352,134 | -7.483% |
| 2025-02-18 | 103.95 | 105.91 | 102.56 | 105.91 | +2.358% | 359,208 | -6.959% |
| 2025-02-14 | 104.25 | 105.41 | 102.56 | 103.47 | +0.145% | 378,925 | -4.765% |
| 2025-02-13 | 106.04 | 106.79 | 102.56 | 103.32 | -1.600% | 427,952 | -4.626% |
| 2025-02-12 | 104.81 | 106.00 | 103.96 | 105.00 | -1.251% | 414,460 | -6.152% |
| 2025-02-11 | 106.50 | 106.81 | 105.33 | 106.33 | -1.428% | 384,027 | -7.326% |
| 2025-02-10 | 107.56 | 108.17 | 105.76 | 107.87 | +0.710% | 360,489 | -8.649% |
| 2025-02-07 | 109.32 | 109.89 | 106.37 | 107.11 | -1.887% | 427,540 | -8.001% |
| 2025-02-06 | 110.34 | 110.34 | 107.93 | 109.17 | -0.854% | 357,232 | -9.737% |
| 2025-02-05 | 108.14 | 110.67 | 107.17 | 110.11 | +2.333% | 437,467 | -10.508% |
| 2025-02-04 | 105.29 | 107.83 | 104.00 | 107.60 | +2.721% | 466,086 | -8.420% |
| 2025-02-03 | 104.02 | 105.23 | 101.84 | 104.75 | -2.222% | 636,009 | -5.928% |
| 2025-01-31 | 109.90 | 112.44 | 105.56 | 107.13 | +4.599% | 876,265 | -8.018% |
| 2025-01-30 | 100.43 | 103.15 | 100.43 | 102.42 | +2.564% | 762,014 | -3.788% |
| 2025-01-29 | 98.33 | 100.24 | 98.02 | 99.86 | +1.867% | 336,776 | -1.322% |
| 2025-01-28 | 97.49 | 99.60 | 97.04 | 98.03 | +0.854% | 318,745 | +0.520% |
| 2025-01-27 | 98.10 | 99.76 | 96.79 | 97.20 | -2.429% | 320,495 | +1.379% |
| 2025-01-24 | 99.78 | 100.36 | 98.94 | 99.62 | -0.727% | 209,989 | -1.084% |
| 2025-01-23 | 99.32 | 100.53 | 99.25 | 100.35 | +0.743% | 274,709 | -1.804% |
| 2025-01-22 | 99.58 | 100.20 | 99.00 | 99.61 | +0.515% | 242,375 | -1.074% |
| 2025-01-21 | 99.34 | 100.05 | 97.83 | 99.10 | +0.947% | 315,002 | -0.565% |
| 2025-01-17 | 98.98 | 99.17 | 97.67 | 98.17 | +0.853% | 217,372 | +0.377% |
| 2025-01-16 | 97.42 | 98.64 | 97.10 | 97.34 | -0.113% | 282,962 | +1.233% |
| 2025-01-15 | 97.60 | 98.50 | 96.23 | 97.45 | +1.818% | 337,130 | +1.119% |
| 2025-01-14 | 94.83 | 97.00 | 94.83 | 95.71 | +1.495% | 391,976 | +2.957% |
| 2025-01-13 | 91.25 | 94.58 | 89.62 | 94.30 | +2.880% | 277,504 | +4.496% |
| 2025-01-10 | 93.05 | 93.43 | 91.27 | 91.66 | -2.913% | 237,173 | +7.506% |
| 2025-01-08 | 93.31 | 94.59 | 92.08 | 94.41 | +0.930% | 287,992 | +4.375% |
| 2025-01-07 | 94.89 | 95.14 | 92.66 | 93.54 | -1.173% | 460,656 | +5.345% |
| 2025-01-06 | 96.24 | 97.37 | 93.04 | 94.65 | -0.337% | 412,773 | +4.110% |
| 2025-01-03 | 93.44 | 95.30 | 93.24 | 94.97 | +2.382% | 437,759 | +3.759% |
| 2025-01-02 | 91.11 | 95.00 | 91.07 | 92.76 | +2.102% | 523,225 | +6.231% |
| 2024-12-31 | 90.42 | 92.33 | 90.42 | 90.85 | +0.799% | 386,146 | +8.465% |
| 2024-12-30 | 89.97 | 91.15 | 89.00 | 90.13 | -0.814% | 149,753 | +9.331% |
| 2024-12-27 | 91.43 | 92.78 | 89.87 | 90.87 | -1.346% | 214,676 | +8.441% |
| 2024-12-26 | 90.76 | 92.62 | 90.76 | 92.11 | +1.153% | 265,589 | +6.981% |
| 2024-12-24 | 89.40 | 91.33 | 89.01 | 91.06 | +2.074% | 136,208 | +8.214% |
| 2024-12-23 | 87.28 | 89.42 | 86.65 | 89.21 | +2.211% | 285,654 | +10.458% |
| 2024-12-20 | 87.01 | 88.94 | 86.50 | 87.28 | -1.278% | 2,042,312 | +12.901% |
| 2024-12-19 | 87.05 | 89.10 | 86.11 | 88.41 | +2.826% | 531,943 | +11.458% |
| 2024-12-18 | 90.81 | 90.81 | 84.79 | 85.98 | -4.721% | 453,356 | +14.608% |
| 2024-12-17 | 90.77 | 91.99 | 89.39 | 90.24 | -1.345% | 343,575 | +9.198% |
| 2024-12-16 | 88.58 | 91.53 | 88.20 | 91.47 | +3.065% | 307,416 | +7.729% |
| 2024-12-13 | 89.12 | 90.32 | 88.28 | 88.75 | -0.727% | 224,269 | +11.031% |
| 2024-12-12 | 89.10 | 89.99 | 88.45 | 89.40 | +0.676% | 323,159 | +10.224% |
| 2024-12-11 | 89.05 | 90.38 | 88.44 | 88.80 | +0.600% | 226,798 | +10.968% |
| 2024-12-10 | 88.07 | 89.22 | 86.50 | 88.27 | +0.398% | 320,282 | +11.635% |
| 2024-12-09 | 91.30 | 91.30 | 87.50 | 87.92 | -3.596% | 353,482 | +12.079% |
| 2024-12-06 | 91.76 | 92.10 | 89.68 | 91.20 | -0.534% | 325,980 | +8.048% |
| 2024-12-05 | 91.88 | 92.52 | 91.10 | 91.69 | +0.055% | 188,877 | +7.471% |
| 2024-12-04 | 91.31 | 92.69 | 90.81 | 91.64 | +0.925% | 236,791 | +7.529% |
| 2024-12-03 | 91.50 | 92.61 | 90.06 | 90.80 | -0.841% | 216,703 | +8.524% |
| 2024-12-02 | 91.07 | 92.00 | 89.57 | 91.57 | +0.175% | 509,936 | +7.612% |
| 2024-11-29 | 91.21 | 91.70 | 89.54 | 91.41 | +0.727% | 193,141 | +7.800% |
| 2024-11-27 | 91.77 | 92.27 | 90.20 | 90.75 | -0.744% | 216,090 | +8.584% |
| 2024-11-26 | 91.77 | 91.83 | 90.60 | 91.43 | -0.153% | 176,974 | +7.776% |
| 2024-11-25 | 91.00 | 92.91 | 91.00 | 91.57 | +1.654% | 400,865 | +7.612% |
| 2024-11-22 | 89.53 | 91.21 | 89.33 | 90.08 | +1.419% | 319,524 | +9.392% |
| 2024-11-21 | 88.09 | 89.30 | 87.82 | 88.82 | +1.753% | 295,933 | +10.943% |
| 2024-11-20 | 87.88 | 88.33 | 86.82 | 87.29 | -0.547% | 251,262 | +12.888% |
| 2024-11-19 | 86.52 | 88.63 | 86.43 | 87.77 | +0.492% | 225,023 | +12.271% |
| 2024-11-18 | 87.57 | 88.20 | 86.68 | 87.34 | +0.161% | 396,961 | +12.823% |
| 2024-11-15 | 84.00 | 88.42 | 83.70 | 87.20 | +2.806% | 725,936 | +13.005% |
| 2024-11-14 | 89.81 | 90.09 | 83.76 | 84.82 | -5.598% | 448,335 | +16.175% |
| 2024-11-13 | 90.37 | 91.27 | 89.61 | 89.85 | +0.661% | 361,144 | +9.672% |
| 2024-11-12 | 90.36 | 91.76 | 89.14 | 89.26 | -1.729% | 369,405 | +10.397% |
| 2024-11-11 | 92.76 | 92.85 | 89.86 | 90.83 | -0.438% | 422,516 | +8.488% |
| 2024-11-08 | 90.04 | 92.93 | 89.91 | 91.23 | +0.952% | 532,379 | +8.013% |
| 2024-11-07 | 88.55 | 90.86 | 86.72 | 90.37 | +1.562% | 547,867 | +9.041% |
| 2024-11-06 | 84.50 | 88.99 | 84.50 | 88.98 | +9.473% | 583,812 | +10.744% |
| 2024-11-05 | 79.98 | 82.09 | 79.98 | 81.28 | +0.856% | 310,035 | +21.235% |
| 2024-11-04 | 79.14 | 82.70 | 78.56 | 80.59 | +1.117% | 358,996 | +22.273% |
| 2024-11-01 | 81.56 | 81.76 | 78.83 | 79.70 | -1.508% | 380,210 | +23.639% |
| 2024-10-31 | 82.00 | 83.20 | 80.05 | 80.92 | -1.461% | 515,534 | +21.775% |
| 2024-10-30 | 75.71 | 85.26 | 73.65 | 82.12 | +9.508% | 1,089,485 | +19.995% |
| 2024-10-29 | 72.00 | 75.19 | 71.93 | 74.99 | +2.264% | 505,365 | +31.404% |
| 2024-10-28 | 72.54 | 74.48 | 72.08 | 73.33 | +1.720% | 514,945 | +34.379% |
| 2024-10-25 | 72.92 | 73.78 | 71.70 | 72.09 | -0.934% | 290,983 | +36.690% |
| 2024-10-24 | 73.50 | 74.66 | 72.15 | 72.77 | -0.912% | 337,854 | +35.413% |
| 2024-10-23 | 71.81 | 73.99 | 71.70 | 73.44 | +1.972% | 371,613 | +34.178% |
| 2024-10-22 | 71.60 | 72.31 | 71.09 | 72.02 | +0.418% | 135,738 | +36.823% |
| 2024-10-21 | 73.01 | 73.39 | 71.68 | 71.72 | -1.821% | 182,074 | +37.395% |
| 2024-10-18 | 74.23 | 74.23 | 72.61 | 73.05 | -1.444% | 206,998 | +34.894% |
| 2024-10-17 | 74.67 | 74.69 | 72.71 | 74.12 | -0.416% | 241,455 | +32.947% |
| 2024-10-16 | 74.84 | 74.86 | 73.77 | 74.43 | -0.548% | 223,705 | +32.393% |
| 2024-10-15 | 74.98 | 76.03 | 74.64 | 74.84 | -0.147% | 204,969 | +31.668% |
| 2024-10-14 | 73.44 | 75.32 | 73.27 | 74.95 | +2.265% | 161,099 | +31.474% |
| 2024-10-11 | 72.80 | 73.40 | 72.50 | 73.29 | +1.076% | 173,859 | +34.452% |
| 2024-10-10 | 72.53 | 72.73 | 71.67 | 72.51 | -0.861% | 188,433 | +35.898% |
| 2024-10-09 | 72.98 | 73.74 | 72.48 | 73.14 | +0.357% | 208,996 | +34.728% |
| 2024-10-08 | 73.12 | 73.25 | 72.36 | 72.88 | +0.400% | 225,825 | +35.209% |
| 2024-10-07 | 72.91 | 73.26 | 72.11 | 72.59 | -0.698% | 211,499 | +35.749% |
| 2024-10-04 | 73.11 | 73.54 | 72.46 | 73.10 | +1.612% | 183,997 | +34.802% |
| 2024-10-03 | 73.58 | 74.03 | 71.77 | 71.94 | -2.481% | 231,184 | +36.975% |
| 2024-10-02 | 74.87 | 75.61 | 73.63 | 73.77 | -2.123% | 273,210 | +33.577% |
| 2024-10-01 | 75.40 | 76.54 | 74.02 | 75.37 | -0.146% | 408,804 | +30.742% |
| 2024-09-30 | 75.32 | 76.43 | 74.78 | 75.48 | +0.346% | 272,589 | +30.551% |
| 2024-09-27 | 75.24 | 76.31 | 74.25 | 75.22 | +1.361% | 216,104 | +31.002% |
| 2024-09-26 | 76.00 | 76.70 | 73.80 | 74.21 | -1.356% | 275,181 | +32.785% |
| 2024-09-25 | 77.52 | 77.52 | 75.14 | 75.23 | -2.829% | 278,283 | +30.985% |
| 2024-09-24 | 77.64 | 77.81 | 76.23 | 77.42 | -0.271% | 260,627 | +27.280% |
| 2024-09-23 | 76.00 | 77.83 | 75.35 | 77.63 | +3.094% | 367,845 | +26.935% |
| 2024-09-20 | 74.89 | 75.69 | 74.32 | 75.30 | +0.413% | 1,276,639 | +30.863% |
| 2024-09-19 | 75.27 | 75.27 | 73.95 | 74.99 | +1.930% | 309,619 | +31.404% |
| 2024-09-18 | 73.86 | 74.50 | 72.79 | 73.57 | -0.081% | 431,903 | +33.940% |
| 2024-09-17 | 74.14 | 74.99 | 73.54 | 73.63 | +0.177% | 311,690 | +33.831% |
| 2024-09-16 | 72.82 | 73.91 | 72.82 | 73.50 | +0.878% | 281,667 | +34.068% |
| 2024-09-13 | 72.97 | 73.64 | 72.39 | 72.86 | +1.068% | 411,021 | +35.246% |
| 2024-09-12 | 71.07 | 72.75 | 71.07 | 72.09 | +1.765% | 231,586 | +36.690% |
| 2024-09-11 | 69.06 | 71.24 | 68.60 | 70.84 | +1.723% | 481,113 | +39.102% |
| 2024-09-10 | 70.06 | 70.42 | 69.16 | 69.64 | -0.599% | 281,743 | +41.499% |
| 2024-09-09 | 69.40 | 71.05 | 68.69 | 70.06 | +0.387% | 378,934 | +40.651% |
| 2024-09-06 | 72.19 | 72.46 | 69.77 | 69.79 | -3.137% | 465,431 | +41.195% |
| 2024-09-05 | 73.30 | 73.30 | 71.72 | 72.05 | -2.172% | 359,401 | +36.766% |
| 2024-09-04 | 73.27 | 74.52 | 73.06 | 73.65 | +0.354% | 414,855 | +33.795% |
| 2024-09-03 | 74.72 | 75.39 | 73.09 | 73.39 | -3.064% | 473,422 | +34.269% |
| 2024-08-30 | 75.50 | 76.43 | 75.24 | 75.71 | 0.000% | 359,783 | +30.155% |