LRN
Stride, Inc.
stockNYSE
Market OpenOct 9, 2026 2:05:52 PM EDT
85.51USD+5.107%(+4.15)366,279
85.36Bid85.59Ask0.23SpreadLRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 82.18 | 85.77 | 81.92 | 85.51 | +5.101% | 366,279 | 0.000% |
| 2026-10-08 | 79.86 | 81.53 | 79.86 | 81.36 | +2.185% | 766,868 | +5.101% |
| 2026-10-07 | 79.90 | 80.59 | 78.72 | 79.62 | -0.163% | 497,059 | +7.398% |
| 2026-10-06 | 79.23 | 79.81 | 77.97 | 79.75 | +1.103% | 600,862 | +7.223% |
| 2026-10-05 | 78.67 | 79.14 | 77.74 | 78.88 | -0.013% | 869,057 | +8.405% |
| 2026-10-02 | 78.32 | 79.53 | 78.11 | 78.89 | +1.767% | 702,977 | +8.391% |
| 2026-10-01 | 78.69 | 79.69 | 77.50 | 77.52 | -0.590% | 613,179 | +10.307% |
| 2026-09-30 | 76.00 | 78.34 | 75.90 | 77.98 | +3.162% | 684,029 | +9.656% |
| 2026-09-29 | 76.26 | 76.84 | 74.58 | 75.59 | -1.396% | 615,268 | +13.123% |
| 2026-09-28 | 78.50 | 78.50 | 76.50 | 76.66 | -2.419% | 365,094 | +11.544% |
| 2026-09-25 | 79.93 | 80.36 | 77.47 | 78.56 | -1.849% | 490,422 | +8.847% |
| 2026-09-24 | 78.86 | 80.36 | 78.59 | 80.04 | +1.923% | 481,797 | +6.834% |
| 2026-09-23 | 78.62 | 78.67 | 77.00 | 78.53 | -0.203% | 414,369 | +8.888% |
| 2026-09-22 | 80.00 | 80.63 | 77.25 | 78.69 | -1.019% | 931,784 | +8.667% |
| 2026-09-21 | 78.65 | 79.94 | 78.11 | 79.50 | +0.760% | 1,324,542 | +7.560% |
| 2026-09-18 | 80.70 | 80.73 | 78.62 | 78.90 | -2.532% | 1,672,660 | +8.378% |
| 2026-09-17 | 82.00 | 82.66 | 80.54 | 80.95 | -1.329% | 530,302 | +5.633% |
| 2026-09-16 | 84.26 | 84.45 | 81.94 | 82.04 | -1.819% | 875,742 | +4.230% |
| 2026-09-15 | 81.51 | 83.74 | 81.39 | 83.56 | +1.040% | 455,486 | +2.334% |
| 2026-09-14 | 83.51 | 84.42 | 82.45 | 82.70 | +0.854% | 488,103 | +3.398% |
| 2026-09-11 | 82.09 | 82.81 | 80.44 | 82.00 | +0.675% | 547,269 | +4.280% |
| 2026-09-10 | 82.02 | 82.73 | 81.21 | 81.45 | -0.318% | 576,911 | +4.985% |
| 2026-09-09 | 82.23 | 83.43 | 81.33 | 81.71 | -0.536% | 1,077,575 | +4.651% |
| 2026-09-08 | 83.41 | 84.24 | 82.14 | 82.15 | -2.988% | 967,313 | +4.090% |
| 2026-09-04 | 84.57 | 85.86 | 83.70 | 84.68 | -1.305% | 632,902 | +0.980% |
| 2026-09-03 | 85.20 | 87.06 | 84.21 | 85.80 | +0.823% | 529,303 | -0.338% |
| 2026-09-02 | 85.30 | 87.41 | 84.90 | 85.10 | -2.498% | 767,359 | +0.482% |
| 2026-09-01 | 86.50 | 87.35 | 85.30 | 87.28 | +0.681% | 824,803 | -2.028% |
| 2026-08-31 | 86.46 | 87.43 | 86.22 | 86.69 | -0.173% | 601,308 | -1.361% |
| 2026-08-28 | 85.46 | 86.92 | 85.42 | 86.84 | +1.805% | 361,832 | -1.532% |
| 2026-08-27 | 84.16 | 85.74 | 84.03 | 85.30 | +0.851% | 311,738 | +0.246% |
| 2026-08-26 | 84.89 | 86.07 | 83.61 | 84.58 | -1.180% | 435,484 | +1.100% |
| 2026-08-25 | 84.10 | 86.21 | 83.49 | 85.59 | +0.611% | 736,547 | -0.093% |
| 2026-08-24 | 84.99 | 86.77 | 84.50 | 85.07 | +0.842% | 422,981 | +0.517% |
| 2026-08-21 | 84.12 | 84.84 | 83.60 | 84.36 | +0.345% | 383,050 | +1.363% |
| 2026-08-20 | 84.35 | 84.77 | 81.99 | 84.07 | -0.119% | 453,902 | +1.713% |
| 2026-08-19 | 83.83 | 85.92 | 83.83 | 84.17 | +0.489% | 487,248 | +1.592% |
| 2026-08-18 | 84.05 | 85.59 | 83.30 | 83.76 | +0.396% | 872,230 | +2.089% |
| 2026-08-17 | 83.87 | 83.87 | 81.14 | 83.43 | +0.084% | 927,940 | +2.493% |
| 2026-08-14 | 82.73 | 84.14 | 82.32 | 83.36 | -0.371% | 488,016 | +2.579% |
| 2026-08-13 | 78.80 | 83.75 | 78.80 | 83.67 | +6.464% | 1,023,356 | +2.199% |
| 2026-08-12 | 78.23 | 79.28 | 77.18 | 78.59 | -0.632% | 818,706 | +8.805% |
| 2026-08-11 | 80.00 | 81.06 | 78.02 | 79.09 | -1.421% | 1,501,579 | +8.117% |
| 2026-08-10 | 81.42 | 82.47 | 80.11 | 80.23 | -2.763% | 1,170,294 | +6.581% |
| 2026-08-07 | 79.81 | 82.56 | 79.81 | 82.51 | +3.138% | 1,538,593 | +3.636% |
| 2026-08-06 | 80.94 | 81.47 | 77.93 | 80.00 | -3.124% | 1,320,210 | +6.888% |
| 2026-08-05 | 87.46 | 87.75 | 81.82 | 82.58 | +2.648% | 3,049,106 | +3.548% |
| 2026-08-04 | 78.70 | 80.91 | 77.56 | 80.45 | +0.437% | 1,709,397 | +6.290% |
| 2026-08-03 | 80.62 | 82.69 | 79.63 | 80.10 | -0.237% | 1,319,368 | +6.754% |
| 2026-07-31 | 83.15 | 84.24 | 78.85 | 80.29 | -3.347% | 2,195,947 | +6.501% |
| 2026-07-30 | 90.91 | 92.77 | 82.36 | 83.07 | -14.983% | 2,491,550 | +2.937% |
| 2026-07-29 | 95.85 | 98.33 | 95.85 | 97.71 | +1.909% | 644,059 | -12.486% |
| 2026-07-28 | 91.43 | 95.94 | 91.43 | 95.88 | +6.439% | 1,080,312 | -10.816% |
| 2026-07-27 | 87.81 | 91.52 | 87.79 | 90.08 | +3.683% | 799,393 | -5.073% |
| 2026-07-24 | 86.50 | 87.36 | 85.80 | 86.88 | +0.941% | 792,401 | -1.577% |
| 2026-07-23 | 83.45 | 86.36 | 83.45 | 86.07 | +2.197% | 525,904 | -0.651% |
| 2026-07-22 | 85.96 | 86.00 | 82.52 | 84.22 | -0.555% | 541,435 | +1.532% |
| 2026-07-21 | 84.77 | 85.89 | 83.66 | 84.69 | -1.109% | 521,859 | +0.968% |
| 2026-07-20 | 86.92 | 87.02 | 85.40 | 85.64 | -1.924% | 390,006 | -0.152% |
| 2026-07-17 | 87.24 | 87.40 | 85.87 | 87.32 | -0.342% | 441,713 | -2.073% |
| 2026-07-16 | 86.80 | 90.21 | 84.61 | 87.62 | +5.073% | 970,823 | -2.408% |
| 2026-07-15 | 87.15 | 87.23 | 81.94 | 83.39 | -4.017% | 1,426,109 | +2.542% |
| 2026-07-14 | 90.73 | 92.32 | 84.93 | 86.88 | -5.586% | 1,314,978 | -1.577% |
| 2026-07-13 | 91.88 | 92.69 | 91.01 | 92.02 | +1.121% | 449,879 | -7.075% |
| 2026-07-10 | 91.69 | 91.73 | 90.24 | 91.00 | -0.099% | 266,408 | -6.033% |
| 2026-07-09 | 89.03 | 92.18 | 89.03 | 91.09 | +1.346% | 541,219 | -6.126% |
| 2026-07-08 | 90.91 | 92.44 | 89.72 | 89.88 | -1.307% | 488,307 | -4.862% |
| 2026-07-07 | 91.15 | 91.41 | 88.78 | 91.07 | +0.875% | 560,668 | -6.105% |
| 2026-07-06 | 90.24 | 92.58 | 87.78 | 90.28 | -0.177% | 656,661 | -5.284% |
| 2026-07-02 | 88.79 | 91.14 | 88.13 | 90.44 | +2.111% | 533,298 | -5.451% |
| 2026-07-01 | 87.49 | 91.42 | 87.24 | 88.57 | +2.702% | 781,373 | -3.455% |
| 2026-06-30 | 86.22 | 87.48 | 85.85 | 86.24 | -0.127% | 541,476 | -0.846% |
| 2026-06-29 | 86.58 | 87.97 | 83.94 | 86.35 | -0.884% | 726,697 | -0.973% |
| 2026-06-26 | 86.81 | 91.03 | 86.11 | 87.12 | +1.173% | 1,864,062 | -1.848% |
| 2026-06-25 | 84.50 | 86.84 | 84.50 | 86.11 | +1.533% | 487,434 | -0.697% |
| 2026-06-24 | 83.31 | 84.95 | 82.42 | 84.81 | +2.205% | 675,562 | +0.825% |
| 2026-06-23 | 82.69 | 83.55 | 82.04 | 82.98 | +0.802% | 508,012 | +3.049% |
| 2026-06-22 | 82.18 | 83.12 | 80.81 | 82.32 | -0.580% | 715,131 | +3.875% |
| 2026-06-18 | 82.46 | 84.42 | 80.22 | 82.80 | -1.756% | 1,314,635 | +3.273% |
| 2026-06-17 | 82.84 | 86.18 | 82.57 | 84.28 | +1.104% | 636,381 | +1.459% |
| 2026-06-16 | 83.16 | 85.79 | 82.93 | 83.36 | -0.215% | 1,698,953 | +2.579% |
| 2026-06-15 | 96.25 | 97.00 | 80.42 | 83.54 | -14.502% | 4,261,167 | +2.358% |
| 2026-06-12 | 99.09 | 101.61 | 96.85 | 97.71 | -1.769% | 668,277 | -12.486% |
| 2026-06-11 | 99.56 | 99.85 | 97.99 | 99.47 | -0.371% | 384,039 | -14.034% |
| 2026-06-10 | 96.56 | 99.94 | 96.08 | 99.84 | +2.790% | 529,815 | -14.353% |
| 2026-06-09 | 96.65 | 99.50 | 95.19 | 97.13 | +0.414% | 533,733 | -11.963% |
| 2026-06-08 | 99.98 | 100.54 | 96.73 | 96.73 | -3.280% | 887,381 | -11.599% |
| 2026-06-05 | 102.84 | 103.67 | 98.77 | 100.01 | -1.941% | 747,460 | -14.499% |
| 2026-06-04 | 101.52 | 102.00 | 100.13 | 101.99 | +2.369% | 687,665 | -16.158% |
| 2026-06-03 | 97.34 | 99.63 | 97.34 | 99.63 | +1.757% | 865,815 | -14.172% |
| 2026-06-02 | 95.58 | 99.00 | 95.00 | 97.91 | +1.461% | 959,326 | -12.665% |
| 2026-06-01 | 93.10 | 98.33 | 93.10 | 96.50 | +4.460% | 700,003 | -11.389% |
| 2026-05-29 | 91.87 | 94.16 | 91.83 | 92.38 | +0.446% | 998,811 | -7.437% |
| 2026-05-28 | 91.13 | 93.49 | 91.11 | 91.97 | +1.088% | 724,114 | -7.024% |
| 2026-05-27 | 89.41 | 91.83 | 89.41 | 90.98 | +1.676% | 713,256 | -6.012% |
| 2026-05-26 | 88.08 | 89.70 | 87.87 | 89.48 | +0.959% | 378,446 | -4.437% |
| 2026-05-22 | 88.09 | 89.17 | 87.80 | 88.63 | +1.118% | 393,712 | -3.520% |
| 2026-05-21 | 87.88 | 88.00 | 86.30 | 87.65 | -1.583% | 417,689 | -2.442% |
| 2026-05-20 | 90.15 | 90.66 | 88.04 | 89.06 | -1.253% | 412,512 | -3.986% |
| 2026-05-19 | 90.54 | 91.63 | 88.74 | 90.19 | +0.412% | 457,886 | -5.189% |
| 2026-05-18 | 88.29 | 91.00 | 88.29 | 89.82 | +1.733% | 407,432 | -4.798% |
| 2026-05-15 | 88.76 | 90.56 | 87.69 | 88.29 | -0.124% | 350,886 | -3.149% |
| 2026-05-14 | 88.95 | 89.49 | 87.97 | 88.40 | +0.306% | 296,479 | -3.269% |
| 2026-05-13 | 87.96 | 88.73 | 86.05 | 88.13 | +0.812% | 442,303 | -2.973% |
| 2026-05-12 | 87.42 | 88.64 | 84.97 | 87.42 | +0.092% | 1,285,646 | -2.185% |
| 2026-05-11 | 87.21 | 88.37 | 86.35 | 87.34 | -0.671% | 905,791 | -2.095% |
| 2026-05-08 | 92.13 | 92.57 | 84.12 | 87.93 | -4.069% | 1,388,811 | -2.752% |
| 2026-05-07 | 92.18 | 92.91 | 90.61 | 91.66 | -1.441% | 752,387 | -6.710% |
| 2026-05-06 | 94.69 | 95.16 | 92.95 | 93.00 | -0.811% | 436,358 | -8.054% |
| 2026-05-05 | 92.61 | 94.55 | 92.41 | 93.76 | +1.626% | 588,798 | -8.799% |
| 2026-05-04 | 92.25 | 93.03 | 89.67 | 92.26 | -0.881% | 607,056 | -7.316% |
| 2026-05-01 | 97.15 | 98.97 | 91.82 | 93.08 | -4.199% | 748,675 | -8.133% |
| 2026-04-30 | 94.19 | 97.66 | 93.97 | 97.16 | +2.102% | 1,135,579 | -11.991% |
| 2026-04-29 | 90.97 | 99.83 | 88.00 | 95.16 | +2.787% | 2,403,669 | -10.141% |
| 2026-04-28 | 98.51 | 98.84 | 91.00 | 92.58 | -5.328% | 1,679,909 | -7.637% |
| 2026-04-27 | 98.12 | 98.75 | 96.76 | 97.79 | -0.336% | 1,222,709 | -12.558% |
| 2026-04-24 | 97.63 | 99.24 | 96.51 | 98.12 | -0.244% | 544,846 | -12.852% |
| 2026-04-23 | 101.72 | 102.49 | 96.66 | 98.36 | -3.597% | 679,449 | -13.064% |
| 2026-04-22 | 98.43 | 102.13 | 97.80 | 102.03 | +3.996% | 520,205 | -16.191% |
| 2026-04-21 | 98.53 | 100.06 | 97.62 | 98.11 | -0.879% | 669,751 | -12.843% |
| 2026-04-20 | 98.27 | 99.67 | 97.35 | 98.98 | +0.549% | 522,453 | -13.609% |
| 2026-04-17 | 98.10 | 99.12 | 97.60 | 98.44 | +1.568% | 1,039,651 | -13.135% |
| 2026-04-16 | 94.51 | 97.53 | 94.51 | 96.92 | +3.095% | 968,248 | -11.773% |
| 2026-04-15 | 94.00 | 94.86 | 93.50 | 94.01 | +0.513% | 584,680 | -9.042% |
| 2026-04-14 | 91.57 | 93.84 | 91.57 | 93.53 | +1.796% | 630,552 | -8.575% |
| 2026-04-13 | 89.48 | 92.75 | 89.48 | 91.88 | +1.851% | 611,763 | -6.933% |
| 2026-04-10 | 90.38 | 90.58 | 87.93 | 90.21 | -0.188% | 518,729 | -5.210% |
| 2026-04-09 | 89.54 | 91.86 | 89.16 | 90.38 | +0.623% | 467,993 | -5.388% |
| 2026-04-08 | 91.80 | 92.46 | 89.61 | 89.82 | +0.978% | 657,575 | -4.798% |
| 2026-04-07 | 89.86 | 90.73 | 87.66 | 88.95 | -0.492% | 369,744 | -3.867% |
| 2026-04-06 | 89.13 | 90.12 | 88.09 | 89.39 | -0.279% | 342,566 | -4.341% |
| 2026-04-02 | 88.00 | 90.00 | 86.77 | 89.64 | +0.878% | 446,626 | -4.607% |
| 2026-04-01 | 87.95 | 88.92 | 86.71 | 88.86 | +0.783% | 686,711 | -3.770% |
| 2026-03-31 | 84.61 | 89.00 | 84.51 | 88.17 | +4.752% | 712,323 | -3.017% |
| 2026-03-30 | 86.89 | 87.07 | 82.58 | 84.17 | -1.682% | 1,000,435 | +1.592% |
| 2026-03-27 | 87.50 | 87.99 | 84.60 | 85.61 | -2.561% | 734,446 | -0.117% |
| 2026-03-26 | 88.16 | 89.42 | 86.80 | 87.86 | -0.835% | 367,009 | -2.675% |
| 2026-03-25 | 87.13 | 88.83 | 85.60 | 88.60 | +2.062% | 488,921 | -3.488% |
| 2026-03-24 | 86.85 | 88.10 | 85.69 | 86.81 | -0.595% | 510,370 | -1.498% |
| 2026-03-23 | 86.34 | 87.52 | 85.52 | 87.33 | +2.669% | 594,827 | -2.084% |
| 2026-03-20 | 87.14 | 87.14 | 84.10 | 85.06 | -2.688% | 2,137,323 | +0.529% |
| 2026-03-19 | 85.98 | 88.59 | 85.98 | 87.41 | +0.460% | 679,404 | -2.174% |
| 2026-03-18 | 86.54 | 89.48 | 86.01 | 87.01 | -0.080% | 1,063,138 | -1.724% |
| 2026-03-17 | 83.91 | 87.19 | 83.22 | 87.08 | +4.954% | 1,190,524 | -1.803% |
| 2026-03-16 | 83.30 | 84.73 | 81.41 | 82.97 | -1.648% | 698,998 | +3.061% |
| 2026-03-13 | 84.61 | 85.32 | 83.57 | 84.36 | +0.608% | 458,392 | +1.363% |
| 2026-03-12 | 84.77 | 85.65 | 83.59 | 83.85 | -1.631% | 495,391 | +1.980% |
| 2026-03-11 | 84.58 | 85.37 | 83.54 | 85.24 | +0.757% | 998,837 | +0.317% |
| 2026-03-10 | 85.34 | 85.56 | 82.91 | 84.60 | -0.832% | 1,025,210 | +1.076% |
| 2026-03-09 | 85.37 | 85.69 | 83.75 | 85.31 | -1.751% | 552,959 | +0.234% |
| 2026-03-06 | 85.96 | 87.09 | 83.93 | 86.83 | +0.591% | 903,504 | -1.520% |
| 2026-03-05 | 86.41 | 87.11 | 84.27 | 86.32 | -0.427% | 941,994 | -0.938% |
| 2026-03-04 | 85.87 | 86.82 | 83.71 | 86.69 | +0.046% | 924,882 | -1.361% |
| 2026-03-03 | 85.50 | 87.64 | 83.45 | 86.65 | +0.779% | 1,078,825 | -1.316% |
| 2026-03-02 | 83.14 | 86.11 | 83.05 | 85.98 | +1.896% | 662,346 | -0.547% |
| 2026-02-27 | 85.05 | 85.39 | 83.11 | 84.38 | -1.724% | 636,862 | +1.339% |
| 2026-02-26 | 85.00 | 87.54 | 84.56 | 85.86 | +1.947% | 1,131,213 | -0.408% |
| 2026-02-25 | 82.84 | 84.42 | 80.99 | 84.22 | +1.666% | 676,356 | +1.532% |
| 2026-02-24 | 80.71 | 84.05 | 80.44 | 82.84 | +2.411% | 657,491 | +3.223% |
| 2026-02-23 | 81.86 | 82.52 | 79.83 | 80.89 | -2.047% | 693,467 | +5.711% |
| 2026-02-20 | 83.63 | 83.76 | 81.90 | 82.58 | -0.434% | 518,634 | +3.548% |
| 2026-02-19 | 84.18 | 84.82 | 81.25 | 82.94 | -1.555% | 621,227 | +3.099% |
| 2026-02-18 | 83.91 | 84.83 | 82.85 | 84.25 | +0.561% | 869,406 | +1.496% |
| 2026-02-17 | 85.26 | 86.91 | 82.76 | 83.78 | -1.308% | 599,829 | +2.065% |
| 2026-02-13 | 83.82 | 85.31 | 83.00 | 84.89 | +0.521% | 690,702 | +0.730% |
| 2026-02-12 | 85.96 | 86.72 | 82.62 | 84.45 | -1.654% | 1,238,005 | +1.255% |
| 2026-02-11 | 88.11 | 88.70 | 85.03 | 85.87 | -2.542% | 739,749 | -0.419% |
| 2026-02-10 | 88.09 | 90.74 | 86.78 | 88.11 | +0.686% | 1,302,389 | -2.951% |
| 2026-02-09 | 87.23 | 87.60 | 83.17 | 87.51 | -0.364% | 1,506,643 | -2.285% |
| 2026-02-06 | 86.74 | 88.99 | 86.27 | 87.83 | +1.620% | 1,107,662 | -2.641% |
| 2026-02-05 | 86.44 | 89.17 | 85.89 | 86.43 | -0.023% | 1,424,749 | -1.064% |
| 2026-02-04 | 86.26 | 88.49 | 85.26 | 86.45 | +0.793% | 1,851,957 | -1.087% |
| 2026-02-03 | 85.05 | 87.18 | 82.92 | 85.77 | -0.913% | 2,060,786 | -0.303% |
| 2026-02-02 | 85.00 | 89.45 | 84.85 | 86.56 | +2.317% | 2,630,252 | -1.213% |
| 2026-01-30 | 84.37 | 85.92 | 82.53 | 84.60 | +0.666% | 2,355,419 | +1.076% |
| 2026-01-29 | 80.73 | 84.41 | 77.80 | 84.04 | +1.559% | 2,743,388 | +1.749% |
| 2026-01-28 | 90.00 | 92.45 | 82.69 | 82.75 | +14.248% | 6,859,279 | +3.335% |
| 2026-01-27 | 71.00 | 72.63 | 69.50 | 72.43 | +1.159% | 2,348,631 | +18.059% |
| 2026-01-26 | 73.63 | 73.89 | 71.60 | 71.60 | -2.266% | 1,660,965 | +19.427% |
| 2026-01-23 | 73.07 | 73.31 | 71.33 | 73.26 | +0.452% | 1,036,409 | +16.721% |
| 2026-01-22 | 71.92 | 73.20 | 71.70 | 72.93 | +1.843% | 1,047,383 | +17.249% |
| 2026-01-21 | 69.30 | 71.66 | 68.92 | 71.61 | +3.184% | 1,268,730 | +19.411% |
| 2026-01-20 | 69.71 | 70.39 | 68.82 | 69.40 | -0.445% | 1,039,157 | +23.213% |
| 2026-01-16 | 69.50 | 70.45 | 68.55 | 69.71 | -0.115% | 795,420 | +22.665% |
| 2026-01-15 | 70.44 | 71.17 | 69.59 | 69.79 | -0.838% | 661,122 | +22.525% |
| 2026-01-14 | 69.10 | 70.88 | 68.86 | 70.38 | +1.956% | 2,510,175 | +21.498% |
| 2026-01-13 | 69.58 | 69.93 | 67.29 | 69.03 | +0.072% | 638,899 | +23.874% |
| 2026-01-12 | 69.65 | 70.19 | 67.87 | 68.98 | -1.682% | 1,030,690 | +23.963% |
| 2026-01-09 | 69.50 | 70.37 | 67.23 | 70.16 | +1.343% | 1,283,082 | +21.879% |
| 2026-01-08 | 68.14 | 69.55 | 67.50 | 69.23 | +2.109% | 940,676 | +23.516% |
| 2026-01-07 | 68.35 | 68.45 | 66.67 | 67.80 | -0.790% | 1,022,013 | +26.121% |
| 2026-01-06 | 68.00 | 69.84 | 67.79 | 68.34 | +1.095% | 1,141,740 | +25.124% |
| 2026-01-05 | 64.35 | 69.58 | 63.42 | 67.60 | +4.628% | 2,236,382 | +26.494% |
| 2026-01-02 | 64.92 | 65.30 | 64.18 | 64.61 | -0.493% | 600,042 | +32.348% |
| 2025-12-31 | 65.28 | 65.47 | 64.86 | 64.93 | -0.885% | 642,096 | +31.696% |
| 2025-12-30 | 66.37 | 66.65 | 65.50 | 65.51 | -1.622% | 856,731 | +30.530% |
| 2025-12-29 | 66.27 | 66.64 | 65.29 | 66.59 | +0.574% | 771,850 | +28.413% |
| 2025-12-26 | 65.84 | 66.45 | 65.40 | 66.21 | +0.394% | 496,837 | +29.150% |
| 2025-12-24 | 65.22 | 66.26 | 65.13 | 65.95 | +0.764% | 402,432 | +29.659% |
| 2025-12-23 | 66.49 | 66.78 | 65.00 | 65.45 | -1.133% | 1,748,691 | +30.649% |
| 2025-12-22 | 65.84 | 66.41 | 65.24 | 66.20 | +0.182% | 702,850 | +29.169% |
| 2025-12-19 | 65.65 | 67.81 | 65.49 | 66.08 | +0.456% | 2,348,392 | +29.404% |
| 2025-12-18 | 66.47 | 66.97 | 65.43 | 65.78 | -0.544% | 1,094,280 | +29.994% |
| 2025-12-17 | 65.15 | 66.89 | 65.00 | 66.14 | +0.486% | 1,078,853 | +29.286% |
| 2025-12-16 | 64.60 | 67.75 | 64.01 | 65.82 | +2.989% | 2,139,744 | +29.915% |
| 2025-12-15 | 64.87 | 65.61 | 63.73 | 63.91 | -0.915% | 1,107,168 | +33.798% |
| 2025-12-12 | 63.40 | 65.30 | 63.09 | 64.50 | +1.719% | 1,222,413 | +32.574% |
| 2025-12-11 | 62.50 | 63.73 | 62.06 | 63.41 | +1.100% | 1,277,253 | +34.853% |
| 2025-12-10 | 61.87 | 62.80 | 61.15 | 62.72 | +1.227% | 1,595,894 | +36.336% |
| 2025-12-09 | 61.50 | 63.17 | 61.07 | 61.96 | +0.732% | 1,244,515 | +38.008% |
| 2025-12-08 | 62.42 | 62.84 | 61.13 | 61.51 | -1.867% | 1,078,596 | +39.018% |
| 2025-12-05 | 61.19 | 63.92 | 61.16 | 62.68 | +2.720% | 1,657,815 | +36.423% |
| 2025-12-04 | 61.47 | 61.86 | 60.61 | 61.02 | -0.310% | 1,101,306 | +40.134% |
| 2025-12-03 | 62.09 | 62.84 | 61.12 | 61.21 | -1.497% | 1,389,293 | +39.699% |
| 2025-12-02 | 63.16 | 64.05 | 62.09 | 62.14 | -0.767% | 1,380,137 | +37.609% |
| 2025-12-01 | 63.46 | 64.79 | 62.62 | 62.62 | -1.432% | 1,088,721 | +36.554% |
| 2025-11-28 | 63.72 | 64.58 | 63.46 | 63.53 | -0.423% | 522,383 | +34.598% |
| 2025-11-26 | 63.07 | 64.33 | 62.88 | 63.80 | +1.334% | 936,460 | +34.028% |
| 2025-11-25 | 63.26 | 64.12 | 62.92 | 62.96 | -0.332% | 1,330,315 | +35.816% |
| 2025-11-24 | 64.77 | 65.04 | 61.89 | 63.17 | -3.660% | 1,829,079 | +35.365% |
| 2025-11-21 | 65.86 | 67.26 | 65.45 | 65.57 | -0.289% | 1,873,053 | +30.410% |
| 2025-11-20 | 65.67 | 67.63 | 65.58 | 65.76 | -0.106% | 1,865,988 | +30.033% |
| 2025-11-19 | 65.01 | 66.40 | 64.87 | 65.83 | +1.951% | 1,220,919 | +29.895% |
| 2025-11-18 | 62.72 | 65.07 | 62.66 | 64.57 | +2.917% | 1,357,059 | +32.430% |
| 2025-11-17 | 64.25 | 64.25 | 62.49 | 62.74 | -2.122% | 1,543,426 | +36.293% |
| 2025-11-14 | 64.42 | 65.53 | 63.61 | 64.10 | -1.354% | 1,288,564 | +33.401% |
| 2025-11-13 | 65.90 | 67.10 | 64.40 | 64.98 | -0.960% | 1,494,277 | +31.594% |
| 2025-11-12 | 65.68 | 67.85 | 64.68 | 65.61 | -1.472% | 1,547,850 | +30.331% |
| 2025-11-11 | 65.00 | 66.92 | 63.86 | 66.59 | +2.148% | 2,304,734 | +28.413% |
| 2025-11-10 | 71.75 | 72.30 | 65.06 | 65.19 | -9.471% | 3,456,559 | +31.170% |
| 2025-11-07 | 70.15 | 72.23 | 69.48 | 72.01 | +1.968% | 2,256,867 | +18.747% |
| 2025-11-06 | 71.09 | 71.61 | 69.55 | 70.62 | -1.780% | 1,808,680 | +21.085% |
| 2025-11-05 | 71.36 | 73.16 | 71.21 | 71.90 | +1.168% | 2,304,312 | +18.929% |
| 2025-11-04 | 71.20 | 72.66 | 70.00 | 71.07 | -0.851% | 3,803,327 | +20.318% |
| 2025-11-03 | 70.50 | 72.21 | 68.14 | 71.68 | +5.350% | 4,010,975 | +19.294% |
| 2025-10-31 | 67.00 | 68.77 | 65.11 | 68.04 | +1.978% | 4,324,355 | +25.676% |
| 2025-10-30 | 69.59 | 73.45 | 66.45 | 66.72 | -4.754% | 7,588,455 | +28.162% |
| 2025-10-29 | 85.02 | 86.97 | 68.83 | 70.05 | -54.374% | 25,125,578 | +22.070% |
| 2025-10-28 | 151.56 | 155.06 | 151.41 | 153.53 | +0.583% | 1,448,630 | -44.304% |
| 2025-10-27 | 152.14 | 153.00 | 150.47 | 152.64 | +0.348% | 808,495 | -43.979% |
| 2025-10-24 | 152.78 | 154.95 | 151.00 | 152.11 | +0.112% | 468,733 | -43.784% |
| 2025-10-23 | 152.59 | 154.50 | 150.91 | 151.94 | -0.374% | 482,881 | -43.721% |
| 2025-10-22 | 153.29 | 154.57 | 150.19 | 152.51 | +0.118% | 492,516 | -43.932% |
| 2025-10-21 | 144.92 | 152.39 | 144.34 | 152.33 | +4.629% | 634,344 | -43.865% |
| 2025-10-20 | 146.05 | 147.73 | 144.56 | 145.59 | +0.442% | 3,004,546 | -41.267% |
| 2025-10-17 | 140.15 | 145.08 | 140.15 | 144.95 | +3.035% | 603,822 | -41.007% |
| 2025-10-16 | 145.27 | 145.75 | 137.69 | 140.68 | -3.809% | 961,711 | -39.217% |
| 2025-10-15 | 145.43 | 148.19 | 145.05 | 146.25 | -0.102% | 1,042,327 | -41.532% |
| 2025-10-14 | 144.55 | 146.43 | 143.67 | 146.40 | +0.972% | 345,925 | -41.592% |
| 2025-10-13 | 143.52 | 146.13 | 143.52 | 144.99 | +0.291% | 447,672 | -41.024% |
| 2025-10-10 | 144.55 | 148.37 | 143.98 | 144.57 | -0.159% | 454,769 | -40.852% |
| 2025-10-09 | 144.00 | 146.93 | 143.08 | 144.80 | -0.021% | 848,160 | -40.946% |
| 2025-10-08 | 141.71 | 145.58 | 140.34 | 144.83 | +3.450% | 647,507 | -40.958% |
| 2025-10-07 | 140.21 | 141.63 | 138.94 | 140.00 | -0.462% | 493,994 | -38.921% |
| 2025-10-06 | 141.93 | 142.47 | 139.62 | 140.65 | -2.027% | 616,514 | -39.204% |
| 2025-10-03 | 145.58 | 147.08 | 142.88 | 143.56 | -1.157% | 503,971 | -40.436% |
| 2025-10-02 | 145.23 | 145.78 | 143.16 | 145.24 | +0.491% | 605,188 | -41.125% |
| 2025-10-01 | 147.95 | 149.53 | 143.93 | 144.53 | -2.961% | 615,158 | -40.836% |
| 2025-09-30 | 149.64 | 150.11 | 146.56 | 148.94 | -0.687% | 1,170,943 | -42.588% |
| 2025-09-29 | 148.36 | 152.14 | 148.36 | 149.97 | +1.085% | 1,233,330 | -42.982% |
| 2025-09-26 | 147.43 | 149.43 | 146.09 | 148.36 | +0.508% | 646,523 | -42.363% |
| 2025-09-25 | 144.03 | 147.69 | 143.00 | 147.61 | +2.075% | 1,025,655 | -42.070% |
| 2025-09-24 | 142.53 | 145.18 | 142.53 | 144.61 | +1.638% | 644,561 | -40.869% |
| 2025-09-23 | 143.99 | 144.78 | 141.61 | 142.28 | -1.242% | 1,043,558 | -39.900% |
| 2025-09-22 | 142.96 | 145.28 | 142.10 | 144.07 | +1.665% | 663,845 | -40.647% |
| 2025-09-19 | 141.71 | 142.72 | 140.21 | 141.71 | +0.596% | 1,132,762 | -39.658% |
| 2025-09-18 | 139.46 | 142.30 | 137.08 | 140.87 | +1.682% | 745,277 | -39.299% |
| 2025-09-17 | 140.00 | 140.71 | 137.26 | 138.54 | -0.553% | 960,506 | -38.278% |
| 2025-09-16 | 140.51 | 141.40 | 136.18 | 139.31 | -0.322% | 1,586,089 | -38.619% |
| 2025-09-15 | 158.00 | 158.40 | 135.51 | 139.76 | -11.745% | 3,154,868 | -38.817% |
| 2025-09-12 | 161.00 | 161.81 | 158.07 | 158.36 | -1.689% | 414,553 | -46.003% |
| 2025-09-11 | 159.07 | 161.64 | 157.85 | 161.08 | +1.936% | 484,665 | -46.915% |
| 2025-09-10 | 166.23 | 166.93 | 157.33 | 158.02 | -4.870% | 901,039 | -45.887% |
| 2025-09-09 | 164.86 | 166.50 | 163.35 | 166.11 | +1.028% | 564,605 | -48.522% |
| 2025-09-08 | 160.49 | 164.59 | 159.25 | 164.42 | +2.296% | 452,394 | -47.993% |
| 2025-09-05 | 162.41 | 163.70 | 157.20 | 160.73 | -0.931% | 547,392 | -46.799% |
| 2025-09-04 | 160.00 | 164.49 | 159.85 | 162.24 | +1.540% | 397,062 | -47.294% |
| 2025-09-03 | 161.88 | 162.62 | 158.36 | 159.78 | -1.218% | 403,456 | -46.483% |
| 2025-09-02 | 160.81 | 163.15 | 159.50 | 161.75 | -0.882% | 537,681 | -47.134% |
| 2025-08-29 | 166.48 | 166.91 | 162.16 | 163.19 | -1.491% | 634,178 | -47.601% |
| 2025-08-28 | 168.18 | 169.08 | 165.50 | 165.66 | -2.444% | 593,593 | -48.382% |
| 2025-08-27 | 169.55 | 171.17 | 169.35 | 169.81 | +0.012% | 374,188 | -49.644% |
| 2025-08-26 | 165.45 | 170.88 | 165.23 | 169.79 | +2.056% | 538,511 | -49.638% |
| 2025-08-25 | 165.29 | 167.66 | 164.76 | 166.37 | +0.727% | 1,170,151 | -48.603% |
| 2025-08-22 | 167.43 | 169.87 | 164.49 | 165.17 | -1.550% | 740,093 | -48.229% |
| 2025-08-21 | 164.00 | 168.00 | 163.16 | 167.77 | +2.718% | 561,038 | -49.031% |
| 2025-08-20 | 162.95 | 164.34 | 161.89 | 163.33 | -0.177% | 510,545 | -47.646% |
| 2025-08-19 | 163.05 | 164.41 | 160.71 | 163.62 | +0.609% | 493,329 | -47.739% |
| 2025-08-18 | 159.94 | 164.08 | 159.94 | 162.63 | +1.523% | 727,833 | -47.421% |
| 2025-08-15 | 158.14 | 160.67 | 157.13 | 160.19 | +1.980% | 548,462 | -46.620% |
| 2025-08-14 | 158.09 | 160.10 | 155.27 | 157.08 | -0.802% | 495,400 | -45.563% |
| 2025-08-13 | 157.60 | 159.05 | 155.12 | 158.35 | +0.616% | 998,714 | -45.999% |
| 2025-08-12 | 150.44 | 157.38 | 150.09 | 157.38 | +4.620% | 857,034 | -45.667% |
| 2025-08-11 | 149.20 | 151.15 | 145.70 | 150.43 | +0.656% | 718,011 | -43.156% |
| 2025-08-08 | 145.90 | 152.52 | 145.45 | 149.45 | +3.749% | 991,175 | -42.784% |
| 2025-08-07 | 147.70 | 147.71 | 140.53 | 144.05 | -2.879% | 1,276,523 | -40.639% |
| 2025-08-06 | 149.00 | 161.31 | 145.95 | 148.32 | +15.667% | 2,365,629 | -42.348% |
| 2025-08-05 | 130.04 | 131.36 | 127.84 | 128.23 | -1.596% | 823,320 | -33.315% |
| 2025-08-04 | 130.00 | 131.41 | 129.19 | 130.31 | +0.812% | 566,314 | -34.380% |
| 2025-08-01 | 129.57 | 131.18 | 128.34 | 129.26 | +0.803% | 518,226 | -33.847% |
| 2025-07-31 | 128.88 | 130.93 | 127.13 | 128.23 | -0.712% | 456,385 | -33.315% |
| 2025-07-30 | 127.97 | 129.83 | 127.97 | 129.15 | +0.459% | 684,536 | -33.790% |
| 2025-07-29 | 129.00 | 130.44 | 128.00 | 128.56 | +0.109% | 561,446 | -33.486% |
| 2025-07-28 | 130.03 | 130.49 | 126.89 | 128.42 | -1.170% | 594,601 | -33.414% |
| 2025-07-25 | 129.65 | 130.83 | 129.13 | 129.94 | +0.565% | 344,259 | -34.193% |
| 2025-07-24 | 130.88 | 130.88 | 128.86 | 129.21 | -1.155% | 420,312 | -33.821% |
| 2025-07-23 | 129.62 | 130.90 | 127.31 | 130.72 | +0.755% | 596,452 | -34.585% |
| 2025-07-22 | 131.90 | 133.10 | 129.56 | 129.74 | -2.076% | 504,304 | -34.091% |
| 2025-07-21 | 134.39 | 135.00 | 131.07 | 132.49 | -0.578% | 1,007,915 | -35.459% |
| 2025-07-18 | 134.00 | 135.44 | 132.88 | 133.26 | +0.384% | 536,070 | -35.832% |
| 2025-07-17 | 131.78 | 133.81 | 131.78 | 132.75 | -0.270% | 518,284 | -35.586% |
| 2025-07-16 | 134.18 | 135.68 | 131.31 | 133.11 | -1.026% | 546,824 | -35.760% |
| 2025-07-15 | 134.96 | 135.98 | 133.66 | 134.49 | -0.378% | 549,430 | -36.419% |
| 2025-07-14 | 134.56 | 136.82 | 133.50 | 135.00 | +0.379% | 551,258 | -36.659% |
| 2025-07-11 | 136.16 | 137.11 | 133.73 | 134.49 | -1.052% | 560,366 | -36.419% |
| 2025-07-10 | 136.25 | 137.58 | 135.39 | 135.92 | -0.264% | 481,183 | -37.088% |
| 2025-07-09 | 136.84 | 137.38 | 134.81 | 136.28 | +0.044% | 378,329 | -37.254% |
| 2025-07-08 | 138.23 | 138.97 | 133.45 | 136.22 | -1.447% | 624,612 | -37.227% |
| 2025-07-07 | 138.60 | 139.90 | 137.42 | 138.22 | -0.274% | 580,339 | -38.135% |
| 2025-07-03 | 137.76 | 139.28 | 135.70 | 138.60 | +0.712% | 271,137 | -38.304% |
| 2025-07-02 | 140.35 | 141.40 | 134.10 | 137.62 | -2.776% | 1,316,380 | -37.865% |
| 2025-07-01 | 146.26 | 146.50 | 140.85 | 141.55 | -2.507% | 660,022 | -39.590% |
| 2025-06-30 | 145.33 | 146.92 | 143.70 | 145.19 | -0.295% | 467,913 | -41.105% |
| 2025-06-27 | 143.41 | 145.75 | 142.48 | 145.62 | +1.996% | 681,202 | -41.279% |
| 2025-06-26 | 141.82 | 143.33 | 140.54 | 142.77 | +0.912% | 564,863 | -40.106% |
| 2025-06-25 | 144.55 | 144.55 | 141.07 | 141.48 | -2.124% | 567,275 | -39.560% |
| 2025-06-24 | 149.26 | 149.41 | 143.50 | 144.55 | -1.727% | 767,317 | -40.844% |
| 2025-06-23 | 143.50 | 149.30 | 143.00 | 147.09 | +0.836% | 555,290 | -41.866% |
| 2025-06-20 | 145.57 | 146.90 | 144.15 | 145.87 | +0.683% | 737,025 | -41.379% |
| 2025-06-18 | 144.75 | 146.62 | 144.01 | 144.88 | +0.263% | 391,703 | -40.979% |
| 2025-06-17 | 142.97 | 145.25 | 141.80 | 144.50 | +0.557% | 404,734 | -40.824% |
| 2025-06-16 | 144.68 | 146.54 | 143.29 | 143.70 | +0.314% | 439,383 | -40.494% |
| 2025-06-13 | 139.96 | 143.30 | 139.96 | 143.25 | +0.909% | 486,950 | -40.307% |
| 2025-06-12 | 140.52 | 142.23 | 139.75 | 141.96 | -0.246% | 577,351 | -39.765% |
| 2025-06-11 | 140.44 | 143.72 | 139.50 | 142.31 | +1.832% | 820,135 | -39.913% |
| 2025-06-10 | 141.30 | 142.36 | 137.31 | 139.75 | -1.041% | 549,996 | -38.812% |
| 2025-06-09 | 145.39 | 145.39 | 137.15 | 141.22 | -2.915% | 835,114 | -39.449% |
| 2025-06-06 | 146.22 | 147.05 | 144.21 | 145.46 | +0.532% | 553,439 | -41.214% |
| 2025-06-05 | 144.19 | 145.65 | 142.99 | 144.69 | +0.731% | 687,002 | -40.901% |
| 2025-06-04 | 142.11 | 145.41 | 141.03 | 143.64 | +0.765% | 947,651 | -40.469% |
| 2025-06-03 | 159.63 | 159.63 | 140.48 | 142.55 | -9.967% | 2,308,101 | -40.014% |
| 2025-06-02 | 150.97 | 158.47 | 149.72 | 158.33 | +4.584% | 1,356,952 | -45.993% |
| 2025-05-30 | 149.00 | 151.92 | 147.70 | 151.39 | +1.734% | 725,850 | -43.517% |
| 2025-05-29 | 151.52 | 152.76 | 148.76 | 148.81 | -1.899% | 639,754 | -42.537% |
| 2025-05-28 | 152.83 | 154.39 | 151.50 | 151.69 | -1.108% | 572,884 | -43.628% |
| 2025-05-27 | 153.20 | 155.06 | 149.47 | 153.39 | +0.255% | 704,918 | -44.253% |
| 2025-05-23 | 154.16 | 154.40 | 151.26 | 153.00 | -0.900% | 716,975 | -44.111% |
| 2025-05-22 | 155.64 | 157.05 | 154.30 | 154.39 | -0.956% | 544,706 | -44.614% |
| 2025-05-21 | 156.60 | 158.46 | 155.63 | 155.88 | -1.003% | 520,287 | -45.144% |
| 2025-05-20 | 156.13 | 157.82 | 155.10 | 157.46 | +0.325% | 645,261 | -45.694% |
| 2025-05-19 | 153.65 | 157.04 | 152.96 | 156.95 | +1.586% | 791,860 | -45.518% |
| 2025-05-16 | 153.65 | 154.73 | 153.27 | 154.50 | +0.468% | 724,651 | -44.654% |
| 2025-05-15 | 153.56 | 155.41 | 152.37 | 153.78 | -0.097% | 563,177 | -44.395% |
| 2025-05-14 | 153.71 | 156.02 | 152.27 | 153.93 | +0.124% | 588,889 | -44.449% |
| 2025-05-13 | 150.18 | 155.32 | 150.00 | 153.74 | +2.974% | 946,963 | -44.380% |
| 2025-05-12 | 158.42 | 160.01 | 142.42 | 149.30 | -4.607% | 1,567,268 | -42.726% |
| 2025-05-09 | 156.97 | 158.00 | 154.32 | 156.51 | -0.109% | 751,669 | -45.365% |
| 2025-05-08 | 159.73 | 160.39 | 156.06 | 156.68 | -1.354% | 714,163 | -45.424% |
| 2025-05-07 | 158.73 | 159.68 | 157.90 | 158.83 | +0.417% | 487,331 | -46.163% |
| 2025-05-06 | 159.25 | 161.75 | 156.24 | 158.17 | -1.587% | 790,738 | -45.938% |
| 2025-05-05 | 158.85 | 162.30 | 157.48 | 160.72 | +0.733% | 782,537 | -46.796% |
| 2025-05-02 | 151.00 | 160.38 | 150.69 | 159.55 | +5.873% | 1,266,329 | -46.406% |
| 2025-05-01 | 142.92 | 151.41 | 140.12 | 150.70 | +5.940% | 1,621,784 | -43.258% |
| 2025-04-30 | 144.97 | 148.03 | 138.64 | 142.25 | -0.238% | 2,094,576 | -39.888% |
| 2025-04-29 | 140.00 | 143.12 | 139.14 | 142.59 | +1.228% | 769,524 | -40.031% |
| 2025-04-28 | 141.70 | 143.94 | 138.01 | 140.86 | -0.092% | 859,781 | -39.294% |
| 2025-04-25 | 139.91 | 141.06 | 138.52 | 140.99 | +1.003% | 532,290 | -39.350% |
| 2025-04-24 | 140.17 | 141.59 | 138.75 | 139.59 | -0.378% | 722,295 | -38.742% |
| 2025-04-23 | 141.88 | 146.49 | 139.63 | 140.12 | +1.580% | 895,002 | -38.974% |
| 2025-04-22 | 134.90 | 138.58 | 133.85 | 137.94 | 0.000% | 613,288 | -38.009% |