PSO
Pearson plc
stockNYSEADR
Market OpenNov 13, 2026 1:12:48 PM EST
17.42USD+1.074%(+0.19)154,185
Pre-marketNov 13, 2026 8:29:30 AM EST
17.37USD+0.813%(+0.14)
PSO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 17.38 | 17.49 | 17.38 | 17.42 | +1.103% | 154,185 | 0.000% |
| 2026-11-12 | 17.22 | 17.39 | 17.18 | 17.23 | +0.174% | 717,545 | +1.103% |
| 2026-11-11 | 17.20 | 17.24 | 17.09 | 17.20 | -0.290% | 468,573 | +1.279% |
| 2026-11-10 | 17.09 | 17.28 | 17.09 | 17.25 | +0.349% | 454,209 | +0.986% |
| 2026-11-09 | 17.30 | 17.30 | 17.08 | 17.19 | -0.463% | 606,737 | +1.338% |
| 2026-11-06 | 17.02 | 17.32 | 17.01 | 17.27 | -1.371% | 579,696 | +0.869% |
| 2026-11-05 | 17.75 | 17.89 | 17.43 | 17.51 | -1.297% | 1,018,915 | -0.514% |
| 2026-11-04 | 17.64 | 17.88 | 17.55 | 17.74 | +3.561% | 764,916 | -1.804% |
| 2026-11-03 | 17.16 | 17.23 | 16.98 | 17.13 | -1.040% | 766,939 | +1.693% |
| 2026-11-02 | 17.45 | 17.46 | 17.27 | 17.31 | -0.345% | 1,403,052 | +0.635% |
| 2026-10-30 | 17.58 | 17.61 | 17.33 | 17.37 | -0.743% | 609,484 | +0.288% |
| 2026-10-29 | 17.41 | 17.52 | 17.37 | 17.50 | +1.039% | 539,641 | -0.457% |
| 2026-10-28 | 17.36 | 17.57 | 17.26 | 17.32 | -1.814% | 1,028,386 | +0.577% |
| 2026-10-27 | 17.85 | 17.89 | 17.54 | 17.64 | -3.607% | 1,106,136 | -1.247% |
| 2026-10-26 | 18.32 | 18.43 | 18.23 | 18.30 | +0.329% | 491,608 | -4.809% |
| 2026-10-23 | 18.24 | 18.35 | 18.14 | 18.24 | -0.816% | 547,417 | -4.496% |
| 2026-10-22 | 17.94 | 18.40 | 17.84 | 18.39 | +1.322% | 739,976 | -5.275% |
| 2026-10-21 | 18.30 | 18.36 | 18.11 | 18.15 | -0.493% | 480,795 | -4.022% |
| 2026-10-20 | 18.28 | 18.40 | 18.17 | 18.24 | +0.275% | 655,381 | -4.496% |
| 2026-10-19 | 18.18 | 18.30 | 18.17 | 18.19 | -0.274% | 676,207 | -4.233% |
| 2026-10-16 | 18.27 | 18.35 | 18.11 | 18.24 | +2.128% | 1,301,547 | -4.496% |
| 2026-10-15 | 17.69 | 18.02 | 17.69 | 17.86 | +3.177% | 1,139,013 | -2.464% |
| 2026-10-14 | 17.35 | 17.39 | 17.12 | 17.31 | -0.517% | 810,699 | +0.635% |
| 2026-10-13 | 17.46 | 17.51 | 17.36 | 17.40 | +1.045% | 560,393 | +0.115% |
| 2026-10-12 | 17.18 | 17.25 | 17.08 | 17.22 | +1.473% | 583,863 | +1.161% |
| 2026-10-09 | 16.77 | 17.02 | 16.77 | 16.97 | +2.044% | 669,429 | +2.652% |
| 2026-10-08 | 16.75 | 16.80 | 16.34 | 16.63 | +1.279% | 1,751,090 | +4.750% |
| 2026-10-07 | 16.39 | 16.48 | 16.29 | 16.42 | +0.613% | 536,690 | +6.090% |
| 2026-10-06 | 16.36 | 16.39 | 16.28 | 16.32 | +0.493% | 509,891 | +6.740% |
| 2026-10-05 | 16.12 | 16.27 | 16.11 | 16.24 | +0.744% | 604,002 | +7.266% |
| 2026-10-02 | 16.22 | 16.31 | 16.07 | 16.12 | -0.248% | 550,777 | +8.065% |
| 2026-10-01 | 16.30 | 16.32 | 16.04 | 16.16 | +0.685% | 603,978 | +7.797% |
| 2026-09-30 | 16.02 | 16.15 | 16.00 | 16.05 | +0.564% | 523,580 | +8.536% |
| 2026-09-29 | 15.94 | 16.04 | 15.88 | 15.96 | +0.125% | 465,510 | +9.148% |
| 2026-09-28 | 16.03 | 16.12 | 15.90 | 15.94 | -1.178% | 479,022 | +9.285% |
| 2026-09-25 | 16.10 | 16.16 | 16.06 | 16.13 | +0.687% | 506,450 | +7.998% |
| 2026-09-24 | 16.01 | 16.09 | 15.97 | 16.02 | +0.818% | 537,135 | +8.739% |
| 2026-09-23 | 15.79 | 15.95 | 15.75 | 15.89 | -0.188% | 837,456 | +9.629% |
| 2026-09-22 | 16.08 | 16.10 | 15.91 | 15.92 | +0.126% | 706,373 | +9.422% |
| 2026-09-21 | 15.90 | 15.93 | 15.78 | 15.90 | +1.209% | 754,838 | +9.560% |
| 2026-09-18 | 16.08 | 16.10 | 15.70 | 15.71 | -1.812% | 1,481,335 | +10.885% |
| 2026-09-17 | 15.90 | 16.07 | 15.87 | 16.00 | +0.566% | 617,902 | +8.875% |
| 2026-09-16 | 15.93 | 16.00 | 15.87 | 15.91 | -0.562% | 508,884 | +9.491% |
| 2026-09-15 | 15.92 | 16.02 | 15.84 | 16.00 | -0.683% | 532,102 | +8.875% |
| 2026-09-14 | 16.04 | 16.16 | 15.91 | 16.11 | +2.677% | 743,583 | +8.132% |
| 2026-09-11 | 15.69 | 15.80 | 15.60 | 15.69 | +0.577% | 625,278 | +11.026% |
| 2026-09-10 | 15.53 | 15.66 | 15.52 | 15.60 | -0.826% | 492,009 | +11.667% |
| 2026-09-09 | 15.70 | 15.80 | 15.61 | 15.73 | +0.383% | 826,677 | +10.744% |
| 2026-09-08 | 15.73 | 15.73 | 15.60 | 15.67 | -1.940% | 996,022 | +11.168% |
| 2026-09-04 | 15.97 | 16.00 | 15.80 | 15.98 | -0.930% | 1,028,815 | +9.011% |
| 2026-09-03 | 16.25 | 16.32 | 15.96 | 16.13 | +0.062% | 1,118,149 | +7.998% |
| 2026-09-02 | 16.13 | 16.24 | 15.96 | 16.12 | -2.303% | 627,675 | +8.065% |
| 2026-09-01 | 16.56 | 16.70 | 16.45 | 16.50 | -0.422% | 425,994 | +5.576% |
| 2026-08-31 | 16.64 | 16.69 | 16.35 | 16.57 | -0.956% | 229,056 | +5.130% |
| 2026-08-28 | 16.74 | 16.80 | 16.63 | 16.73 | +0.420% | 366,522 | +4.124% |
| 2026-08-27 | 16.48 | 16.68 | 16.47 | 16.66 | +1.400% | 422,959 | +4.562% |
| 2026-08-26 | 16.57 | 16.65 | 16.43 | 16.43 | -0.964% | 424,337 | +6.026% |
| 2026-08-25 | 16.54 | 16.62 | 16.43 | 16.59 | -0.300% | 431,484 | +5.003% |
| 2026-08-24 | 16.40 | 16.70 | 16.40 | 16.64 | +2.211% | 403,311 | +4.688% |
| 2026-08-21 | 16.11 | 16.29 | 16.11 | 16.28 | +1.307% | 527,530 | +7.002% |
| 2026-08-20 | 16.03 | 16.13 | 15.98 | 16.07 | +0.062% | 407,775 | +8.401% |
| 2026-08-19 | 15.97 | 16.22 | 15.97 | 16.06 | +0.564% | 423,642 | +8.468% |
| 2026-08-18 | 16.04 | 16.13 | 15.97 | 15.97 | -1.115% | 689,691 | +9.080% |
| 2026-08-17 | 16.12 | 16.21 | 16.07 | 16.15 | 0.000% | 542,691 | +7.864% |
| 2026-08-14 | 16.48 | 16.49 | 16.14 | 16.15 | -0.615% | 688,737 | +7.864% |
| 2026-08-13 | 16.21 | 16.27 | 16.07 | 16.25 | +0.806% | 1,010,125 | +7.200% |
| 2026-08-12 | 16.12 | 16.19 | 15.89 | 16.12 | -0.248% | 785,046 | +8.065% |
| 2026-08-11 | 16.36 | 16.36 | 16.16 | 16.16 | -1.703% | 624,938 | +7.797% |
| 2026-08-10 | 16.35 | 16.45 | 16.32 | 16.44 | -0.122% | 1,260,642 | +5.961% |
| 2026-08-07 | 16.31 | 16.61 | 16.24 | 16.46 | -0.664% | 609,808 | +5.832% |
| 2026-08-06 | 16.59 | 16.68 | 16.38 | 16.57 | -0.659% | 409,121 | +5.130% |
| 2026-08-05 | 17.00 | 17.02 | 16.60 | 16.68 | +0.785% | 852,715 | +4.436% |
| 2026-08-04 | 16.41 | 16.62 | 16.32 | 16.55 | -1.253% | 934,728 | +5.257% |
| 2026-08-03 | 16.94 | 17.07 | 16.69 | 16.76 | -1.063% | 872,746 | +3.938% |
| 2026-07-31 | 16.81 | 17.19 | 16.59 | 16.94 | -2.700% | 1,292,738 | +2.834% |
| 2026-07-30 | 17.45 | 17.48 | 17.30 | 17.41 | -1.304% | 852,700 | +0.057% |
| 2026-07-29 | 17.53 | 17.75 | 17.49 | 17.64 | +1.147% | 831,309 | -1.247% |
| 2026-07-28 | 16.88 | 17.47 | 16.88 | 17.44 | +4.182% | 648,327 | -0.115% |
| 2026-07-27 | 16.57 | 16.79 | 16.54 | 16.74 | +2.762% | 554,310 | +4.062% |
| 2026-07-24 | 16.22 | 16.39 | 16.20 | 16.29 | +1.559% | 707,898 | +6.937% |
| 2026-07-23 | 16.11 | 16.27 | 15.99 | 16.04 | -0.311% | 727,691 | +8.603% |
| 2026-07-22 | 16.49 | 16.49 | 16.09 | 16.09 | -2.129% | 716,471 | +8.266% |
| 2026-07-21 | 16.53 | 16.57 | 16.36 | 16.44 | -1.023% | 578,198 | +5.961% |
| 2026-07-20 | 16.79 | 16.82 | 16.61 | 16.61 | -1.832% | 485,410 | +4.877% |
| 2026-07-17 | 16.84 | 16.93 | 16.75 | 16.92 | +0.178% | 658,457 | +2.955% |
| 2026-07-16 | 16.76 | 16.93 | 16.73 | 16.89 | +2.240% | 648,771 | +3.138% |
| 2026-07-15 | 16.64 | 16.73 | 16.50 | 16.52 | -0.302% | 1,084,828 | +5.448% |
| 2026-07-14 | 17.02 | 17.29 | 16.34 | 16.57 | -5.906% | 3,037,390 | +5.130% |
| 2026-07-13 | 17.35 | 17.66 | 17.32 | 17.61 | +4.140% | 901,433 | -1.079% |
| 2026-07-10 | 17.06 | 17.12 | 16.90 | 16.91 | +0.178% | 485,355 | +3.016% |
| 2026-07-09 | 16.67 | 16.98 | 16.64 | 16.88 | 0.000% | 639,250 | +3.199% |
| 2026-07-08 | 16.95 | 16.99 | 16.77 | 16.88 | +0.119% | 572,205 | +3.199% |
| 2026-07-07 | 16.88 | 17.00 | 16.82 | 16.86 | +1.935% | 585,346 | +3.321% |
| 2026-07-06 | 16.47 | 16.64 | 16.38 | 16.54 | -1.017% | 832,545 | +5.320% |
| 2026-07-02 | 16.51 | 16.74 | 16.47 | 16.71 | +1.952% | 836,775 | +4.249% |
| 2026-07-01 | 16.15 | 16.51 | 16.13 | 16.39 | +3.147% | 1,074,122 | +6.284% |
| 2026-06-30 | 15.72 | 15.91 | 15.72 | 15.89 | +1.924% | 777,425 | +9.629% |
| 2026-06-29 | 15.76 | 15.78 | 15.57 | 15.59 | +0.322% | 595,959 | +11.738% |
| 2026-06-26 | 15.20 | 15.55 | 15.19 | 15.54 | +2.710% | 616,088 | +12.098% |
| 2026-06-25 | 15.16 | 15.29 | 15.13 | 15.13 | +0.465% | 626,305 | +15.135% |
| 2026-06-24 | 14.96 | 15.14 | 14.96 | 15.06 | +0.467% | 486,604 | +15.671% |
| 2026-06-23 | 14.99 | 15.07 | 14.93 | 14.99 | +0.469% | 753,609 | +16.211% |
| 2026-06-22 | 14.97 | 15.05 | 14.91 | 14.92 | +0.269% | 704,472 | +16.756% |
| 2026-06-18 | 14.88 | 14.95 | 14.79 | 14.88 | -1.976% | 1,017,825 | +17.070% |
| 2026-06-17 | 15.28 | 15.38 | 15.15 | 15.18 | -0.719% | 826,846 | +14.756% |
| 2026-06-16 | 15.20 | 15.30 | 15.05 | 15.29 | +0.262% | 777,813 | +13.931% |
| 2026-06-15 | 15.46 | 15.51 | 15.20 | 15.25 | -1.038% | 604,617 | +14.230% |
| 2026-06-12 | 15.31 | 15.42 | 15.16 | 15.41 | +0.522% | 777,728 | +13.043% |
| 2026-06-11 | 15.34 | 15.48 | 15.15 | 15.33 | -0.065% | 1,150,224 | +13.633% |
| 2026-06-10 | 15.17 | 15.45 | 15.09 | 15.34 | -0.904% | 1,007,066 | +13.559% |
| 2026-06-09 | 15.49 | 15.54 | 15.39 | 15.48 | +0.194% | 825,501 | +12.532% |
| 2026-06-08 | 15.38 | 15.53 | 15.33 | 15.45 | -0.707% | 691,956 | +12.751% |
| 2026-06-05 | 15.61 | 15.64 | 15.47 | 15.56 | +1.699% | 856,857 | +11.954% |
| 2026-06-04 | 15.33 | 15.48 | 15.29 | 15.30 | +2.000% | 639,233 | +13.856% |
| 2026-06-03 | 15.15 | 15.16 | 14.80 | 15.00 | -1.251% | 886,380 | +16.133% |
| 2026-06-02 | 15.19 | 15.30 | 15.13 | 15.19 | -0.524% | 1,021,290 | +14.681% |
| 2026-06-01 | 15.01 | 15.32 | 14.96 | 15.27 | +3.036% | 961,424 | +14.080% |
| 2026-05-29 | 14.72 | 15.06 | 14.69 | 14.82 | -1.266% | 1,210,413 | +17.544% |
| 2026-05-28 | 15.02 | 15.13 | 14.95 | 15.01 | -0.662% | 1,031,407 | +16.056% |
| 2026-05-27 | 14.97 | 15.12 | 14.91 | 15.11 | -0.592% | 1,000,966 | +15.288% |
| 2026-05-26 | 15.20 | 15.27 | 15.05 | 15.20 | +0.066% | 992,589 | +14.605% |
| 2026-05-22 | 15.04 | 15.23 | 15.04 | 15.19 | +0.397% | 990,153 | +14.681% |
| 2026-05-21 | 15.06 | 15.17 | 14.99 | 15.13 | -0.198% | 540,286 | +15.135% |
| 2026-05-20 | 14.99 | 15.20 | 14.93 | 15.16 | +0.198% | 685,987 | +14.908% |
| 2026-05-19 | 15.32 | 15.36 | 15.13 | 15.13 | -1.046% | 675,984 | +15.135% |
| 2026-05-18 | 14.87 | 15.31 | 14.87 | 15.29 | +4.942% | 972,790 | +13.931% |
| 2026-05-15 | 14.57 | 14.64 | 14.51 | 14.57 | -0.884% | 588,564 | +19.561% |
| 2026-05-14 | 14.80 | 14.88 | 14.69 | 14.70 | +0.204% | 891,029 | +18.503% |
| 2026-05-13 | 14.63 | 14.70 | 14.46 | 14.67 | -0.407% | 685,426 | +18.746% |
| 2026-05-12 | 14.64 | 14.78 | 14.53 | 14.73 | +0.204% | 784,951 | +18.262% |
| 2026-05-11 | 14.81 | 14.83 | 14.67 | 14.70 | -1.077% | 662,985 | +18.503% |
| 2026-05-08 | 14.95 | 14.95 | 14.77 | 14.86 | -1.393% | 932,445 | +17.227% |
| 2026-05-07 | 14.99 | 15.21 | 14.97 | 15.07 | -0.986% | 1,631,075 | +15.594% |
| 2026-05-06 | 15.47 | 15.48 | 15.15 | 15.22 | +0.462% | 1,651,700 | +14.455% |
| 2026-05-05 | 15.10 | 15.24 | 15.01 | 15.15 | +1.746% | 1,544,564 | +14.983% |
| 2026-05-04 | 15.03 | 15.04 | 14.81 | 14.89 | -1.260% | 673,456 | +16.991% |
| 2026-05-01 | 14.97 | 15.23 | 14.90 | 15.08 | +2.725% | 1,512,518 | +15.517% |
| 2026-04-30 | 14.63 | 14.73 | 14.51 | 14.68 | +1.592% | 1,018,433 | +18.665% |
| 2026-04-29 | 14.49 | 14.58 | 14.42 | 14.45 | +0.069% | 1,062,052 | +20.554% |
| 2026-04-28 | 14.45 | 14.53 | 14.41 | 14.44 | -0.824% | 477,656 | +20.637% |
| 2026-04-27 | 14.52 | 14.61 | 14.49 | 14.56 | +0.622% | 717,225 | +19.643% |
| 2026-04-24 | 14.56 | 14.57 | 14.39 | 14.47 | +0.208% | 1,193,084 | +20.387% |
| 2026-04-23 | 14.65 | 14.66 | 14.34 | 14.44 | -2.102% | 940,474 | +20.637% |
| 2026-04-22 | 14.74 | 14.87 | 14.71 | 14.75 | +0.683% | 901,123 | +18.102% |
| 2026-04-21 | 14.72 | 14.86 | 14.65 | 14.65 | -0.068% | 1,357,164 | +18.908% |
| 2026-04-20 | 14.55 | 14.68 | 14.51 | 14.66 | 0.000% | 1,375,824 | +18.827% |
| 2026-04-17 | 14.70 | 14.75 | 14.58 | 14.66 | +0.411% | 1,293,959 | +18.827% |
| 2026-04-16 | 14.54 | 14.63 | 14.49 | 14.60 | +2.817% | 1,570,455 | +19.315% |
| 2026-04-15 | 14.02 | 14.24 | 14.02 | 14.20 | +1.792% | 1,039,574 | +22.676% |
| 2026-04-14 | 13.78 | 13.97 | 13.76 | 13.95 | +1.455% | 1,433,144 | +24.875% |
| 2026-04-13 | 13.43 | 13.77 | 13.40 | 13.75 | +2.765% | 992,143 | +26.691% |
| 2026-04-10 | 13.60 | 13.61 | 13.36 | 13.38 | -1.400% | 811,365 | +30.194% |
| 2026-04-09 | 13.62 | 13.62 | 13.41 | 13.57 | +0.892% | 1,318,326 | +28.371% |
| 2026-04-08 | 13.79 | 13.81 | 13.42 | 13.45 | +0.448% | 1,310,359 | +29.517% |
| 2026-04-07 | 13.59 | 13.61 | 13.36 | 13.39 | +0.450% | 1,397,878 | +30.097% |
| 2026-04-06 | 13.30 | 13.35 | 13.22 | 13.33 | +0.150% | 490,574 | +30.683% |
| 2026-04-02 | 13.17 | 13.37 | 13.12 | 13.31 | +1.294% | 1,000,069 | +30.879% |
| 2026-04-01 | 13.15 | 13.19 | 12.94 | 13.14 | +0.076% | 917,226 | +32.572% |
| 2026-03-31 | 13.11 | 13.26 | 12.98 | 13.13 | +2.338% | 1,162,706 | +32.673% |
| 2026-03-30 | 12.72 | 12.90 | 12.65 | 12.83 | +1.906% | 1,251,278 | +35.776% |
| 2026-03-27 | 12.76 | 12.76 | 12.58 | 12.59 | -1.332% | 1,377,046 | +38.364% |
| 2026-03-26 | 12.80 | 12.94 | 12.76 | 12.76 | -0.390% | 955,386 | +36.520% |
| 2026-03-25 | 12.69 | 12.85 | 12.62 | 12.81 | +0.549% | 1,411,097 | +35.988% |
| 2026-03-24 | 12.75 | 12.81 | 12.67 | 12.74 | -0.624% | 1,467,926 | +36.735% |
| 2026-03-23 | 12.90 | 12.98 | 12.67 | 12.82 | +0.628% | 1,810,420 | +35.881% |
| 2026-03-20 | 12.86 | 12.86 | 12.69 | 12.74 | -3.191% | 1,706,170 | +36.735% |
| 2026-03-19 | 13.07 | 13.24 | 13.06 | 13.16 | +0.305% | 1,020,268 | +32.371% |
| 2026-03-18 | 13.40 | 13.49 | 13.12 | 13.12 | -1.130% | 992,474 | +32.774% |
| 2026-03-17 | 13.25 | 13.38 | 13.25 | 13.27 | +0.378% | 937,717 | +31.274% |
| 2026-03-16 | 13.09 | 13.26 | 13.05 | 13.22 | +1.148% | 1,091,917 | +31.770% |
| 2026-03-13 | 13.04 | 13.16 | 13.02 | 13.07 | +0.077% | 1,004,737 | +33.282% |
| 2026-03-12 | 13.18 | 13.30 | 13.02 | 13.06 | -0.609% | 1,243,965 | +33.384% |
| 2026-03-11 | 13.23 | 13.29 | 13.04 | 13.14 | +0.382% | 1,290,104 | +32.572% |
| 2026-03-10 | 13.42 | 13.44 | 13.03 | 13.09 | -0.683% | 1,544,639 | +33.079% |
| 2026-03-09 | 13.17 | 13.20 | 13.05 | 13.18 | +0.457% | 1,340,615 | +32.170% |
| 2026-03-06 | 12.89 | 13.12 | 12.86 | 13.12 | +0.536% | 975,096 | +32.774% |
| 2026-03-05 | 13.02 | 13.15 | 12.94 | 13.05 | -0.382% | 1,001,887 | +33.487% |
| 2026-03-04 | 12.88 | 13.11 | 12.87 | 13.10 | +1.708% | 1,013,987 | +32.977% |
| 2026-03-03 | 12.61 | 12.96 | 12.55 | 12.88 | +0.468% | 1,021,414 | +35.248% |
| 2026-03-02 | 12.70 | 12.87 | 12.65 | 12.82 | -0.620% | 1,155,441 | +35.881% |
| 2026-02-27 | 12.78 | 13.10 | 12.75 | 12.90 | -0.922% | 1,811,005 | +35.039% |
| 2026-02-26 | 12.89 | 13.03 | 12.85 | 13.02 | +1.481% | 1,302,460 | +33.794% |
| 2026-02-25 | 12.73 | 12.86 | 12.66 | 12.83 | +1.423% | 672,597 | +35.776% |
| 2026-02-24 | 12.59 | 12.77 | 12.57 | 12.65 | +1.443% | 1,027,609 | +37.708% |
| 2026-02-23 | 12.55 | 12.61 | 12.45 | 12.47 | -1.110% | 1,071,054 | +39.695% |
| 2026-02-20 | 12.53 | 12.63 | 12.49 | 12.61 | +1.123% | 729,135 | +38.144% |
| 2026-02-19 | 12.46 | 12.52 | 12.41 | 12.47 | -0.953% | 1,161,535 | +39.695% |
| 2026-02-18 | 12.57 | 12.69 | 12.54 | 12.59 | -0.238% | 947,240 | +38.364% |
| 2026-02-17 | 12.55 | 12.63 | 12.42 | 12.62 | +0.478% | 946,610 | +38.035% |
| 2026-02-13 | 12.45 | 12.56 | 12.36 | 12.56 | +1.618% | 1,307,707 | +38.694% |
| 2026-02-12 | 12.53 | 12.60 | 12.22 | 12.36 | +1.728% | 1,471,063 | +40.939% |
| 2026-02-11 | 12.12 | 12.22 | 12.03 | 12.15 | -1.460% | 1,227,734 | +43.374% |
| 2026-02-10 | 12.30 | 12.48 | 12.30 | 12.33 | +0.735% | 1,275,432 | +41.281% |
| 2026-02-09 | 12.31 | 12.35 | 12.13 | 12.24 | -0.163% | 1,137,252 | +42.320% |
| 2026-02-06 | 12.12 | 12.28 | 12.07 | 12.26 | +1.658% | 1,204,669 | +42.088% |
| 2026-02-05 | 12.18 | 12.24 | 12.03 | 12.06 | -1.792% | 1,631,540 | +44.444% |
| 2026-02-04 | 12.12 | 12.35 | 12.02 | 12.28 | +0.409% | 2,311,213 | +41.857% |
| 2026-02-03 | 12.47 | 12.53 | 12.12 | 12.23 | -7.559% | 2,598,582 | +42.437% |
| 2026-02-02 | 13.11 | 13.25 | 13.04 | 13.23 | +0.532% | 1,175,914 | +31.670% |
| 2026-01-30 | 13.18 | 13.21 | 13.00 | 13.16 | +0.381% | 1,257,411 | +32.371% |
| 2026-01-29 | 13.07 | 13.13 | 12.94 | 13.11 | +0.769% | 1,274,400 | +32.876% |
| 2026-01-28 | 13.13 | 13.29 | 13.00 | 13.01 | +0.308% | 1,388,651 | +33.897% |
| 2026-01-27 | 13.07 | 13.10 | 12.86 | 12.97 | -1.369% | 1,067,899 | +34.310% |
| 2026-01-26 | 13.21 | 13.27 | 13.12 | 13.15 | -0.076% | 1,028,364 | +32.471% |
| 2026-01-23 | 13.06 | 13.18 | 12.96 | 13.16 | +1.779% | 934,737 | +32.371% |
| 2026-01-22 | 12.79 | 13.00 | 12.79 | 12.93 | +1.571% | 974,515 | +34.725% |
| 2026-01-21 | 12.77 | 12.81 | 12.64 | 12.73 | +2.414% | 1,092,823 | +36.842% |
| 2026-01-20 | 12.56 | 12.65 | 12.42 | 12.43 | -0.241% | 1,018,856 | +40.145% |
| 2026-01-16 | 12.63 | 12.64 | 12.46 | 12.46 | -3.486% | 1,257,895 | +39.807% |
| 2026-01-15 | 13.25 | 13.30 | 12.90 | 12.91 | -0.616% | 961,434 | +34.934% |
| 2026-01-14 | 13.40 | 13.46 | 12.94 | 12.99 | -9.729% | 2,808,500 | +34.103% |
| 2026-01-13 | 14.76 | 14.84 | 14.34 | 14.39 | +0.139% | 840,787 | +21.056% |
| 2026-01-12 | 14.43 | 14.45 | 14.35 | 14.37 | +0.913% | 528,893 | +21.225% |
| 2026-01-09 | 14.19 | 14.25 | 14.14 | 14.24 | +0.141% | 558,861 | +22.331% |
| 2026-01-08 | 14.03 | 14.23 | 14.03 | 14.22 | +0.637% | 550,789 | +22.504% |
| 2026-01-07 | 14.26 | 14.32 | 14.13 | 14.13 | -0.212% | 684,543 | +23.284% |
| 2026-01-06 | 14.02 | 14.19 | 14.02 | 14.16 | +0.568% | 604,524 | +23.023% |
| 2026-01-05 | 13.87 | 14.15 | 13.81 | 14.08 | +2.774% | 1,049,247 | +23.722% |
| 2026-01-02 | 13.77 | 13.77 | 13.55 | 13.70 | -2.422% | 808,621 | +27.153% |
| 2025-12-31 | 14.07 | 14.07 | 14.02 | 14.04 | -0.567% | 289,155 | +24.074% |
| 2025-12-30 | 14.10 | 14.16 | 14.09 | 14.12 | +0.213% | 444,981 | +23.371% |
| 2025-12-29 | 14.18 | 14.21 | 14.05 | 14.09 | -0.775% | 545,233 | +23.634% |
| 2025-12-26 | 14.19 | 14.22 | 14.15 | 14.20 | +0.212% | 289,043 | +22.676% |
| 2025-12-24 | 14.17 | 14.20 | 14.16 | 14.17 | +0.354% | 143,456 | +22.936% |
| 2025-12-23 | 14.14 | 14.15 | 14.10 | 14.12 | +0.142% | 420,245 | +23.371% |
| 2025-12-22 | 14.03 | 14.15 | 14.00 | 14.10 | +0.213% | 494,603 | +23.546% |
| 2025-12-19 | 14.08 | 14.14 | 14.04 | 14.07 | -0.213% | 957,350 | +23.810% |
| 2025-12-18 | 14.04 | 14.17 | 14.03 | 14.10 | +0.356% | 721,748 | +23.546% |
| 2025-12-17 | 13.94 | 14.10 | 13.94 | 14.05 | +0.789% | 694,120 | +23.986% |
| 2025-12-16 | 13.91 | 13.97 | 13.87 | 13.94 | -0.357% | 680,951 | +24.964% |
| 2025-12-15 | 14.10 | 14.14 | 13.90 | 13.99 | +0.287% | 869,793 | +24.518% |
| 2025-12-12 | 13.90 | 13.98 | 13.86 | 13.95 | +0.072% | 630,583 | +24.875% |
| 2025-12-11 | 13.95 | 14.06 | 13.91 | 13.94 | +1.752% | 1,198,891 | +24.964% |
| 2025-12-10 | 13.63 | 13.72 | 13.56 | 13.70 | +3.008% | 1,003,864 | +27.153% |
| 2025-12-09 | 13.27 | 13.36 | 13.25 | 13.30 | +1.838% | 716,198 | +30.977% |
| 2025-12-08 | 13.17 | 13.19 | 13.03 | 13.06 | -0.986% | 683,712 | +33.384% |
| 2025-12-05 | 13.26 | 13.36 | 13.18 | 13.19 | -0.603% | 580,656 | +32.070% |
| 2025-12-04 | 13.27 | 13.36 | 13.25 | 13.27 | +0.913% | 872,715 | +31.274% |
| 2025-12-03 | 13.21 | 13.26 | 13.13 | 13.15 | +0.535% | 821,403 | +32.471% |
| 2025-12-02 | 13.07 | 13.15 | 13.04 | 13.08 | -0.153% | 756,932 | +33.180% |
| 2025-12-01 | 13.10 | 13.19 | 13.06 | 13.10 | -0.532% | 801,492 | +32.977% |
| 2025-11-28 | 13.09 | 13.20 | 13.06 | 13.17 | +0.997% | 372,679 | +32.270% |
| 2025-11-26 | 12.98 | 13.06 | 12.96 | 13.04 | +0.231% | 517,106 | +33.589% |
| 2025-11-25 | 13.00 | 13.08 | 12.95 | 13.01 | -0.914% | 1,003,015 | +33.897% |
| 2025-11-24 | 13.11 | 13.17 | 13.03 | 13.13 | +0.382% | 1,743,789 | +32.673% |
| 2025-11-21 | 13.10 | 13.16 | 13.01 | 13.08 | +1.711% | 755,381 | +33.180% |
| 2025-11-20 | 13.03 | 13.04 | 12.85 | 12.86 | -1.229% | 684,763 | +35.459% |
| 2025-11-19 | 13.11 | 13.17 | 12.98 | 13.02 | -1.214% | 505,762 | +33.794% |
| 2025-11-18 | 13.12 | 13.19 | 13.08 | 13.18 | -0.076% | 838,949 | +32.170% |
| 2025-11-17 | 13.34 | 13.37 | 13.16 | 13.19 | -0.076% | 1,018,162 | +32.070% |
| 2025-11-14 | 13.20 | 13.27 | 13.14 | 13.20 | -0.752% | 620,093 | +31.970% |
| 2025-11-13 | 13.29 | 13.38 | 13.29 | 13.30 | +0.529% | 588,112 | +30.977% |
| 2025-11-12 | 13.11 | 13.30 | 13.11 | 13.23 | -0.526% | 515,153 | +31.670% |
| 2025-11-11 | 13.28 | 13.36 | 13.27 | 13.30 | +1.604% | 624,676 | +30.977% |
| 2025-11-10 | 13.01 | 13.10 | 12.93 | 13.09 | +0.230% | 719,309 | +33.079% |
| 2025-11-07 | 12.91 | 13.06 | 12.88 | 13.06 | -0.305% | 919,193 | +33.384% |
| 2025-11-06 | 13.17 | 13.26 | 13.07 | 13.10 | -4.310% | 997,939 | +32.977% |
| 2025-11-05 | 13.69 | 13.81 | 13.68 | 13.69 | +0.073% | 753,937 | +27.246% |
| 2025-11-04 | 13.69 | 13.73 | 13.63 | 13.68 | -0.364% | 647,698 | +27.339% |
| 2025-11-03 | 13.89 | 13.89 | 13.72 | 13.73 | -1.294% | 703,738 | +26.875% |
| 2025-10-31 | 13.92 | 13.96 | 13.84 | 13.91 | -0.996% | 601,776 | +25.234% |
| 2025-10-30 | 14.01 | 14.17 | 13.99 | 14.05 | -1.195% | 956,933 | +23.986% |
| 2025-10-29 | 14.48 | 14.49 | 14.22 | 14.22 | -2.736% | 823,670 | +22.504% |
| 2025-10-28 | 14.65 | 14.74 | 14.61 | 14.62 | -1.016% | 489,348 | +19.152% |
| 2025-10-27 | 14.93 | 14.95 | 14.73 | 14.77 | -1.138% | 804,612 | +17.942% |
| 2025-10-24 | 15.05 | 15.06 | 14.94 | 14.94 | +0.606% | 527,604 | +16.600% |
| 2025-10-23 | 14.85 | 14.90 | 14.78 | 14.85 | -0.402% | 380,036 | +17.306% |
| 2025-10-22 | 14.81 | 14.94 | 14.80 | 14.91 | +0.404% | 666,955 | +16.834% |
| 2025-10-21 | 14.76 | 14.89 | 14.76 | 14.85 | +1.643% | 909,655 | +17.306% |
| 2025-10-20 | 14.70 | 14.76 | 14.58 | 14.61 | -2.470% | 656,070 | +19.233% |
| 2025-10-17 | 15.22 | 15.26 | 14.95 | 14.98 | +2.113% | 1,095,650 | +16.288% |
| 2025-10-16 | 14.50 | 14.71 | 14.43 | 14.67 | +0.617% | 1,168,013 | +18.746% |
| 2025-10-15 | 14.33 | 14.59 | 14.33 | 14.58 | +2.460% | 819,127 | +19.479% |
| 2025-10-14 | 14.07 | 14.23 | 14.07 | 14.23 | +1.353% | 605,534 | +22.417% |
| 2025-10-13 | 13.92 | 14.07 | 13.89 | 14.04 | +0.717% | 813,147 | +24.074% |
| 2025-10-10 | 14.05 | 14.09 | 13.90 | 13.94 | +0.360% | 974,162 | +24.964% |
| 2025-10-09 | 14.10 | 14.10 | 13.88 | 13.89 | -2.252% | 597,967 | +25.414% |
| 2025-10-08 | 14.31 | 14.32 | 14.13 | 14.21 | +1.139% | 580,580 | +22.590% |
| 2025-10-07 | 14.05 | 14.11 | 13.97 | 14.05 | -1.056% | 684,383 | +23.986% |
| 2025-10-06 | 14.28 | 14.28 | 14.16 | 14.20 | -0.351% | 553,078 | +22.676% |
| 2025-10-03 | 14.19 | 14.31 | 14.18 | 14.25 | +0.211% | 393,218 | +22.246% |
| 2025-10-02 | 14.17 | 14.25 | 14.14 | 14.22 | +0.141% | 437,646 | +22.504% |
| 2025-10-01 | 14.40 | 14.46 | 14.15 | 14.20 | +0.282% | 2,109,828 | +22.676% |
| 2025-09-30 | 14.14 | 14.20 | 14.11 | 14.16 | +0.497% | 502,512 | +23.023% |
| 2025-09-29 | 14.10 | 14.15 | 14.07 | 14.09 | +0.715% | 429,108 | +23.634% |
| 2025-09-26 | 13.92 | 13.99 | 13.91 | 13.99 | +0.503% | 283,037 | +24.518% |
| 2025-09-25 | 13.93 | 13.97 | 13.86 | 13.92 | +0.288% | 424,074 | +25.144% |
| 2025-09-24 | 13.85 | 13.93 | 13.84 | 13.88 | +0.144% | 465,300 | +25.504% |
| 2025-09-23 | 14.05 | 14.06 | 13.83 | 13.86 | -1.632% | 526,067 | +25.685% |
| 2025-09-22 | 14.05 | 14.11 | 14.03 | 14.09 | +0.787% | 477,330 | +23.634% |
| 2025-09-19 | 13.98 | 14.02 | 13.95 | 13.98 | -1.132% | 612,321 | +24.607% |
| 2025-09-18 | 14.18 | 14.21 | 14.12 | 14.14 | +0.426% | 630,183 | +23.197% |
| 2025-09-17 | 14.21 | 14.25 | 14.07 | 14.08 | +0.214% | 471,204 | +23.722% |
| 2025-09-16 | 14.03 | 14.10 | 14.01 | 14.05 | -0.213% | 383,865 | +23.986% |
| 2025-09-15 | 14.18 | 14.21 | 14.06 | 14.08 | -0.915% | 610,081 | +23.722% |
| 2025-09-12 | 14.34 | 14.36 | 14.20 | 14.21 | -1.045% | 490,426 | +22.590% |
| 2025-09-11 | 14.17 | 14.36 | 14.14 | 14.36 | +2.279% | 436,398 | +21.309% |
| 2025-09-10 | 14.15 | 14.15 | 13.99 | 14.04 | -1.404% | 577,471 | +24.074% |
| 2025-09-09 | 14.26 | 14.31 | 14.23 | 14.24 | +0.141% | 431,783 | +22.331% |
| 2025-09-08 | 14.21 | 14.26 | 14.14 | 14.22 | +0.211% | 445,213 | +22.504% |
| 2025-09-05 | 14.16 | 14.23 | 14.11 | 14.19 | -0.630% | 736,318 | +22.763% |
| 2025-09-04 | 14.23 | 14.29 | 14.18 | 14.28 | +1.420% | 715,828 | +21.989% |
| 2025-09-03 | 14.12 | 14.15 | 14.04 | 14.08 | -3.363% | 815,211 | +23.722% |
| 2025-09-02 | 14.57 | 14.65 | 14.51 | 14.57 | 0.000% | 559,413 | +19.561% |
| 2025-08-29 | 14.58 | 14.68 | 14.56 | 14.57 | -0.614% | 248,468 | +19.561% |
| 2025-08-28 | 14.66 | 14.71 | 14.62 | 14.66 | -0.745% | 357,887 | +18.827% |
| 2025-08-27 | 14.65 | 14.78 | 14.64 | 14.77 | +0.613% | 353,494 | +17.942% |
| 2025-08-26 | 14.81 | 14.82 | 14.62 | 14.68 | -0.609% | 608,418 | +18.665% |
| 2025-08-25 | 14.81 | 14.84 | 14.75 | 14.77 | -0.672% | 365,455 | +17.942% |
| 2025-08-22 | 14.79 | 14.93 | 14.79 | 14.87 | +0.677% | 475,930 | +17.149% |
| 2025-08-21 | 14.82 | 14.82 | 14.75 | 14.77 | +0.136% | 448,654 | +17.942% |
| 2025-08-20 | 14.77 | 14.82 | 14.73 | 14.75 | +0.545% | 513,746 | +18.102% |
| 2025-08-19 | 14.53 | 14.70 | 14.53 | 14.67 | +0.964% | 415,661 | +18.746% |
| 2025-08-18 | 14.44 | 14.55 | 14.43 | 14.53 | +0.554% | 534,361 | +19.890% |
| 2025-08-15 | 14.41 | 14.47 | 14.38 | 14.45 | -0.687% | 450,636 | +20.554% |
| 2025-08-14 | 14.50 | 14.56 | 14.49 | 14.55 | +0.276% | 620,244 | +19.725% |
| 2025-08-13 | 14.44 | 14.54 | 14.39 | 14.51 | +0.415% | 540,043 | +20.055% |
| 2025-08-12 | 14.40 | 14.46 | 14.21 | 14.45 | -0.345% | 688,992 | +20.554% |
| 2025-08-11 | 14.52 | 14.54 | 14.48 | 14.50 | +0.277% | 372,224 | +20.138% |
| 2025-08-08 | 14.32 | 14.51 | 14.31 | 14.46 | -0.891% | 512,444 | +20.470% |
| 2025-08-07 | 14.61 | 14.65 | 14.52 | 14.59 | +0.899% | 673,710 | +19.397% |
| 2025-08-06 | 14.58 | 14.58 | 14.41 | 14.46 | -3.342% | 1,036,247 | +20.470% |
| 2025-08-05 | 15.06 | 15.08 | 14.90 | 14.96 | -0.067% | 993,699 | +16.444% |
| 2025-08-04 | 15.03 | 15.10 | 14.93 | 14.97 | 0.000% | 1,391,191 | +16.366% |
| 2025-08-01 | 15.24 | 15.25 | 14.95 | 14.97 | +5.200% | 2,051,552 | +16.366% |
| 2025-07-31 | 14.28 | 14.32 | 14.20 | 14.23 | +0.353% | 747,535 | +22.417% |
| 2025-07-30 | 14.21 | 14.26 | 14.15 | 14.18 | 0.000% | 869,699 | +22.849% |
| 2025-07-29 | 14.23 | 14.24 | 14.17 | 14.18 | +0.212% | 489,247 | +22.849% |
| 2025-07-28 | 14.23 | 14.25 | 14.13 | 14.15 | -1.118% | 527,136 | +23.110% |
| 2025-07-25 | 14.23 | 14.32 | 14.20 | 14.31 | +0.351% | 612,107 | +21.733% |
| 2025-07-24 | 14.36 | 14.40 | 14.25 | 14.26 | -1.178% | 576,154 | +22.160% |
| 2025-07-23 | 14.31 | 14.44 | 14.31 | 14.43 | +0.487% | 546,235 | +20.721% |
| 2025-07-22 | 14.20 | 14.40 | 14.20 | 14.36 | +1.341% | 538,988 | +21.309% |
| 2025-07-21 | 14.26 | 14.26 | 14.16 | 14.17 | -0.141% | 509,124 | +22.936% |
| 2025-07-18 | 14.31 | 14.31 | 14.16 | 14.19 | -0.351% | 471,919 | +22.763% |
| 2025-07-17 | 14.22 | 14.31 | 14.21 | 14.24 | -0.070% | 527,209 | +22.331% |
| 2025-07-16 | 14.20 | 14.27 | 14.19 | 14.25 | +0.494% | 670,342 | +22.246% |
| 2025-07-15 | 14.32 | 14.33 | 14.15 | 14.18 | -0.978% | 788,273 | +22.849% |
| 2025-07-14 | 14.28 | 14.35 | 14.26 | 14.32 | -0.139% | 747,859 | +21.648% |
| 2025-07-11 | 14.47 | 14.48 | 14.32 | 14.34 | -0.693% | 475,846 | +21.478% |
| 2025-07-10 | 14.40 | 14.48 | 14.38 | 14.44 | +0.139% | 624,529 | +20.637% |
| 2025-07-09 | 14.58 | 14.58 | 14.36 | 14.42 | -1.165% | 1,627,213 | +20.804% |
| 2025-07-08 | 14.44 | 14.63 | 14.44 | 14.59 | -0.342% | 542,304 | +19.397% |
| 2025-07-07 | 14.72 | 14.79 | 14.61 | 14.64 | -1.679% | 626,101 | +18.989% |
| 2025-07-03 | 14.83 | 14.90 | 14.82 | 14.89 | +1.018% | 284,966 | +16.991% |
| 2025-07-02 | 14.82 | 14.82 | 14.63 | 14.74 | -2.384% | 628,473 | +18.182% |
| 2025-07-01 | 15.01 | 15.13 | 15.00 | 15.10 | +1.139% | 564,209 | +15.364% |
| 2025-06-30 | 14.83 | 14.95 | 14.82 | 14.93 | +0.471% | 779,803 | +16.678% |
| 2025-06-27 | 14.87 | 14.93 | 14.79 | 14.86 | +1.503% | 641,269 | +17.227% |
| 2025-06-26 | 14.64 | 14.72 | 14.61 | 14.64 | +1.175% | 773,811 | +18.989% |
| 2025-06-25 | 14.37 | 14.48 | 14.29 | 14.47 | -0.686% | 1,021,668 | +20.387% |
| 2025-06-24 | 14.71 | 14.74 | 14.55 | 14.57 | +0.137% | 634,540 | +19.561% |
| 2025-06-23 | 14.17 | 14.56 | 14.14 | 14.55 | -0.411% | 851,712 | +19.725% |
| 2025-06-20 | 14.75 | 14.76 | 14.60 | 14.61 | +0.206% | 937,673 | +19.233% |
| 2025-06-18 | 14.58 | 14.65 | 14.55 | 14.58 | +1.180% | 641,136 | +19.479% |
| 2025-06-17 | 14.62 | 14.63 | 14.38 | 14.41 | -1.638% | 798,929 | +20.888% |
| 2025-06-16 | 14.66 | 14.79 | 14.63 | 14.65 | +0.411% | 726,699 | +18.908% |
| 2025-06-13 | 14.46 | 14.70 | 14.44 | 14.59 | -1.685% | 654,562 | +19.397% |
| 2025-06-12 | 14.91 | 14.91 | 14.76 | 14.84 | +0.135% | 437,472 | +17.385% |
| 2025-06-11 | 14.83 | 14.96 | 14.80 | 14.82 | +0.068% | 647,252 | +17.544% |
| 2025-06-10 | 14.98 | 14.98 | 14.79 | 14.81 | -0.870% | 688,737 | +17.623% |
| 2025-06-09 | 14.92 | 14.99 | 14.86 | 14.94 | -0.267% | 551,098 | +16.600% |
| 2025-06-06 | 14.99 | 15.02 | 14.93 | 14.98 | -1.382% | 481,737 | +16.288% |
| 2025-06-05 | 15.13 | 15.26 | 15.10 | 15.19 | +1.267% | 905,530 | +14.681% |
| 2025-06-04 | 15.01 | 15.13 | 14.97 | 15.00 | +0.942% | 684,284 | +16.133% |
| 2025-06-03 | 15.15 | 15.21 | 14.81 | 14.86 | -7.357% | 1,752,536 | +17.227% |
| 2025-06-02 | 15.96 | 16.05 | 15.87 | 16.04 | +0.564% | 553,442 | +8.603% |
| 2025-05-30 | 16.02 | 16.08 | 15.86 | 15.95 | -1.116% | 664,864 | +9.216% |
| 2025-05-29 | 16.17 | 16.18 | 16.09 | 16.13 | -0.921% | 430,714 | +7.998% |
| 2025-05-28 | 16.35 | 16.39 | 16.23 | 16.28 | 0.000% | 438,656 | +7.002% |