PXED
Phoenix Education Partners, Inc.
stockNYSE
Market OpenOct 5, 2026 10:33:19 AM EDT
24.94USD-0.637%(-0.16)10,160
17.64Bid31.69Ask14.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
24.76USD-1.355%(-0.34)
PXED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.91 | 25.03 | 24.89 | 24.94 | -0.677% | 10,160 | 0.000% |
| 2026-10-02 | 25.84 | 25.84 | 24.35 | 25.11 | -0.476% | 53,664 | -0.677% |
| 2026-10-01 | 25.56 | 27.23 | 24.99 | 25.23 | -0.786% | 57,594 | -1.149% |
| 2026-09-30 | 25.25 | 25.74 | 25.25 | 25.43 | +0.197% | 123,011 | -1.927% |
| 2026-09-29 | 25.34 | 25.95 | 25.13 | 25.38 | -0.392% | 45,401 | -1.734% |
| 2026-09-28 | 25.65 | 25.99 | 25.13 | 25.48 | -1.431% | 66,553 | -2.119% |
| 2026-09-25 | 25.75 | 25.95 | 25.38 | 25.85 | +0.272% | 191,344 | -3.520% |
| 2026-09-24 | 26.24 | 26.50 | 25.71 | 25.78 | -1.415% | 48,124 | -3.258% |
| 2026-09-23 | 26.40 | 26.40 | 25.35 | 26.15 | -0.608% | 72,281 | -4.627% |
| 2026-09-22 | 26.77 | 26.91 | 26.18 | 26.31 | -0.492% | 54,470 | -5.207% |
| 2026-09-21 | 26.73 | 26.73 | 26.16 | 26.44 | -0.751% | 68,928 | -5.673% |
| 2026-09-18 | 26.35 | 27.32 | 26.35 | 26.64 | +0.188% | 174,841 | -6.381% |
| 2026-09-17 | 26.94 | 26.95 | 26.30 | 26.59 | -0.075% | 87,990 | -6.205% |
| 2026-09-16 | 26.89 | 27.29 | 26.28 | 26.61 | -1.554% | 46,235 | -6.276% |
| 2026-09-15 | 26.73 | 27.27 | 26.51 | 27.03 | -0.221% | 98,896 | -7.732% |
| 2026-09-14 | 27.07 | 27.37 | 26.72 | 27.09 | +0.931% | 58,328 | -7.937% |
| 2026-09-11 | 27.32 | 27.33 | 26.22 | 26.84 | +0.187% | 59,418 | -7.079% |
| 2026-09-10 | 27.12 | 27.45 | 26.74 | 26.79 | -1.507% | 45,129 | -6.906% |
| 2026-09-09 | 27.53 | 27.77 | 26.51 | 27.20 | -1.840% | 95,284 | -8.309% |
| 2026-09-08 | 28.78 | 28.78 | 27.52 | 27.71 | -3.718% | 60,698 | -9.996% |
| 2026-09-04 | 30.00 | 30.04 | 28.28 | 28.78 | -4.003% | 107,452 | -13.343% |
| 2026-09-03 | 30.32 | 30.32 | 29.34 | 29.98 | -0.067% | 80,138 | -16.811% |
| 2026-09-02 | 29.25 | 30.11 | 29.13 | 30.00 | +3.022% | 64,208 | -16.867% |
| 2026-09-01 | 29.00 | 30.13 | 29.00 | 29.12 | +0.034% | 72,389 | -14.354% |
| 2026-08-31 | 29.04 | 29.27 | 28.70 | 29.11 | -0.750% | 64,342 | -14.325% |
| 2026-08-28 | 29.00 | 29.48 | 28.47 | 29.33 | +0.239% | 65,758 | -14.968% |
| 2026-08-27 | 28.80 | 29.46 | 28.63 | 29.26 | +1.597% | 91,938 | -14.764% |
| 2026-08-26 | 28.75 | 29.00 | 28.43 | 28.80 | +0.209% | 98,412 | -13.403% |
| 2026-08-25 | 28.38 | 28.76 | 27.95 | 28.74 | +2.241% | 64,152 | -13.222% |
| 2026-08-24 | 28.62 | 28.89 | 28.05 | 28.11 | -0.951% | 100,044 | -11.277% |
| 2026-08-21 | 28.24 | 28.72 | 27.92 | 28.38 | +0.889% | 69,020 | -12.121% |
| 2026-08-20 | 27.70 | 28.27 | 27.46 | 28.13 | +0.969% | 60,074 | -11.340% |
| 2026-08-19 | 27.14 | 27.97 | 27.03 | 27.86 | +2.502% | 83,583 | -10.481% |
| 2026-08-18 | 26.66 | 28.25 | 26.66 | 27.18 | +1.078% | 107,766 | -8.241% |
| 2026-08-17 | 26.88 | 27.21 | 26.75 | 26.89 | -1.103% | 89,631 | -7.252% |
| 2026-08-14 | 27.60 | 27.63 | 26.58 | 27.19 | -0.766% | 97,245 | -8.275% |
| 2026-08-13 | 27.07 | 27.97 | 26.88 | 27.40 | +1.707% | 173,635 | -8.978% |
| 2026-08-12 | 27.28 | 27.32 | 26.65 | 26.94 | -1.065% | 93,882 | -7.424% |
| 2026-08-11 | 27.74 | 27.89 | 27.00 | 27.23 | -2.156% | 69,867 | -8.410% |
| 2026-08-10 | 28.60 | 28.64 | 27.62 | 27.83 | -3.469% | 77,732 | -10.384% |
| 2026-08-07 | 28.48 | 29.63 | 28.39 | 28.83 | +1.407% | 103,516 | -13.493% |
| 2026-08-06 | 29.99 | 30.81 | 28.02 | 28.43 | -5.892% | 91,147 | -12.276% |
| 2026-08-05 | 29.86 | 30.23 | 29.11 | 30.21 | +2.685% | 110,382 | -17.445% |
| 2026-08-04 | 28.45 | 29.44 | 27.32 | 29.42 | +3.120% | 403,690 | -15.228% |
| 2026-08-03 | 29.08 | 30.33 | 28.37 | 28.53 | -0.210% | 150,186 | -12.583% |
| 2026-07-31 | 29.47 | 30.14 | 28.42 | 28.59 | -3.510% | 153,240 | -12.767% |
| 2026-07-30 | 30.14 | 30.17 | 29.37 | 29.63 | -1.365% | 86,995 | -15.829% |
| 2026-07-29 | 29.76 | 30.96 | 29.67 | 30.04 | +0.133% | 104,747 | -16.977% |
| 2026-07-28 | 29.82 | 30.20 | 29.44 | 30.00 | +0.368% | 114,938 | -16.867% |
| 2026-07-27 | 28.88 | 30.07 | 28.62 | 29.89 | +4.694% | 107,454 | -16.561% |
| 2026-07-24 | 28.34 | 29.15 | 28.34 | 28.55 | +0.634% | 60,258 | -12.644% |
| 2026-07-23 | 28.57 | 28.59 | 27.93 | 28.37 | -1.219% | 110,204 | -12.090% |
| 2026-07-22 | 30.00 | 30.00 | 28.21 | 28.72 | -4.521% | 173,390 | -13.162% |
| 2026-07-21 | 29.66 | 30.17 | 29.50 | 30.08 | +0.568% | 104,853 | -17.088% |
| 2026-07-20 | 30.04 | 30.50 | 29.51 | 29.91 | -0.829% | 86,982 | -16.617% |
| 2026-07-17 | 30.42 | 30.50 | 29.22 | 30.16 | -0.985% | 142,253 | -17.308% |
| 2026-07-16 | 30.00 | 31.48 | 29.07 | 30.46 | +1.028% | 290,249 | -18.122% |
| 2026-07-15 | 30.80 | 32.90 | 28.66 | 30.15 | -12.786% | 387,282 | -17.280% |
| 2026-07-14 | 33.48 | 34.57 | 33.37 | 34.57 | +3.040% | 180,984 | -27.857% |
| 2026-07-13 | 33.91 | 34.10 | 33.37 | 33.55 | -0.268% | 74,438 | -25.663% |
| 2026-07-10 | 34.26 | 35.09 | 33.32 | 33.64 | -2.521% | 115,170 | -25.862% |
| 2026-07-09 | 34.27 | 34.87 | 33.90 | 34.51 | +0.612% | 113,512 | -27.731% |
| 2026-07-08 | 34.92 | 35.32 | 34.30 | 34.30 | -2.028% | 160,276 | -27.289% |
| 2026-07-07 | 35.22 | 35.43 | 34.47 | 35.01 | +1.010% | 78,954 | -28.763% |
| 2026-07-06 | 34.49 | 35.14 | 34.11 | 34.66 | +0.873% | 67,909 | -28.044% |
| 2026-07-02 | 34.48 | 35.77 | 33.79 | 34.36 | +0.175% | 129,100 | -27.416% |
| 2026-07-01 | 33.30 | 34.77 | 33.30 | 34.30 | +4.414% | 86,713 | -27.289% |
| 2026-06-30 | 32.96 | 33.58 | 32.58 | 32.85 | -0.273% | 94,120 | -24.079% |
| 2026-06-29 | 33.25 | 33.72 | 32.33 | 32.94 | -0.513% | 151,468 | -24.287% |
| 2026-06-26 | 30.75 | 33.11 | 30.26 | 33.11 | +8.273% | 351,254 | -24.675% |
| 2026-06-25 | 31.85 | 31.96 | 30.54 | 30.58 | -2.951% | 54,404 | -18.443% |
| 2026-06-24 | 30.92 | 32.00 | 30.65 | 31.51 | +1.645% | 114,104 | -20.851% |
| 2026-06-23 | 30.66 | 31.23 | 30.29 | 31.00 | +1.706% | 130,075 | -19.548% |
| 2026-06-22 | 30.06 | 30.98 | 29.87 | 30.48 | -0.196% | 135,849 | -18.176% |
| 2026-06-18 | 29.47 | 30.65 | 29.27 | 30.54 | +2.072% | 162,460 | -18.337% |
| 2026-06-17 | 30.55 | 31.08 | 29.64 | 29.92 | -2.094% | 97,302 | -16.644% |
| 2026-06-16 | 30.14 | 31.24 | 30.04 | 30.56 | +2.723% | 121,394 | -18.390% |
| 2026-06-15 | 30.99 | 31.91 | 29.62 | 29.75 | -3.440% | 108,538 | -16.168% |
| 2026-06-12 | 31.20 | 31.57 | 30.80 | 30.81 | -1.440% | 73,162 | -19.052% |
| 2026-06-11 | 31.29 | 31.36 | 30.50 | 31.26 | +1.263% | 79,378 | -20.218% |
| 2026-06-10 | 30.32 | 31.49 | 30.30 | 30.87 | +0.587% | 55,042 | -19.210% |
| 2026-06-09 | 30.25 | 31.83 | 30.21 | 30.69 | +0.524% | 68,797 | -18.736% |
| 2026-06-08 | 30.37 | 31.40 | 30.37 | 30.53 | +0.659% | 39,635 | -18.310% |
| 2026-06-05 | 31.41 | 31.52 | 30.24 | 30.33 | -2.757% | 76,211 | -17.771% |
| 2026-06-04 | 30.57 | 31.94 | 30.57 | 31.19 | +2.531% | 117,475 | -20.038% |
| 2026-06-03 | 30.55 | 31.00 | 29.81 | 30.42 | -1.073% | 121,529 | -18.014% |
| 2026-06-02 | 31.02 | 31.23 | 30.03 | 30.75 | -2.039% | 102,349 | -18.894% |
| 2026-06-01 | 31.54 | 31.87 | 28.01 | 31.39 | +3.803% | 96,315 | -20.548% |
| 2026-05-29 | 29.93 | 30.52 | 29.70 | 30.24 | +0.599% | 99,287 | -17.526% |
| 2026-05-28 | 30.19 | 30.65 | 29.95 | 30.06 | +0.267% | 64,061 | -17.033% |
| 2026-05-27 | 29.93 | 31.10 | 29.80 | 29.98 | +0.134% | 62,172 | -16.811% |
| 2026-05-26 | 30.00 | 31.41 | 29.49 | 29.94 | -0.233% | 69,248 | -16.700% |
| 2026-05-22 | 29.11 | 30.69 | 29.00 | 30.01 | +3.269% | 161,698 | -16.894% |
| 2026-05-21 | 28.20 | 29.22 | 27.90 | 29.06 | +1.396% | 93,041 | -14.178% |
| 2026-05-20 | 29.01 | 29.25 | 28.30 | 28.66 | -2.384% | 107,734 | -12.980% |
| 2026-05-19 | 29.40 | 29.40 | 28.15 | 29.36 | +1.206% | 95,156 | -15.054% |
| 2026-05-18 | 29.50 | 30.02 | 29.00 | 29.01 | -1.192% | 68,308 | -14.030% |
| 2026-05-15 | 29.56 | 29.80 | 28.06 | 29.36 | -1.078% | 80,393 | -15.054% |
| 2026-05-14 | 29.00 | 30.22 | 29.00 | 29.68 | +3.451% | 78,218 | -15.970% |
| 2026-05-13 | 30.31 | 30.55 | 28.00 | 28.69 | -7.452% | 146,865 | -13.071% |
| 2026-05-12 | 30.21 | 31.04 | 29.86 | 31.00 | +2.513% | 43,660 | -19.548% |
| 2026-05-11 | 30.75 | 31.38 | 29.80 | 30.24 | -0.917% | 65,428 | -17.526% |
| 2026-05-08 | 30.30 | 30.52 | 29.48 | 30.52 | -0.327% | 120,169 | -18.283% |
| 2026-05-07 | 30.00 | 31.20 | 29.80 | 30.62 | +2.203% | 90,806 | -18.550% |
| 2026-05-06 | 29.99 | 30.00 | 28.96 | 29.96 | 0.000% | 122,122 | -16.756% |
| 2026-05-05 | 29.00 | 29.98 | 28.75 | 29.96 | +4.245% | 71,980 | -16.756% |
| 2026-05-04 | 29.50 | 29.90 | 28.55 | 28.74 | -4.072% | 47,342 | -13.222% |
| 2026-05-01 | 28.44 | 30.32 | 28.16 | 29.96 | +6.924% | 123,620 | -16.756% |
| 2026-04-30 | 27.30 | 28.42 | 27.30 | 28.02 | +2.487% | 82,014 | -10.992% |
| 2026-04-29 | 27.45 | 28.08 | 27.05 | 27.34 | -1.761% | 44,875 | -8.778% |
| 2026-04-28 | 27.83 | 28.21 | 27.53 | 27.83 | +0.797% | 43,861 | -10.384% |
| 2026-04-27 | 27.93 | 28.52 | 27.26 | 27.61 | -0.576% | 71,977 | -9.670% |
| 2026-04-24 | 26.76 | 28.23 | 26.70 | 27.77 | +4.007% | 118,780 | -10.191% |
| 2026-04-23 | 27.68 | 27.99 | 26.70 | 26.70 | -4.745% | 107,240 | -6.592% |
| 2026-04-22 | 28.60 | 29.00 | 27.87 | 28.03 | -2.707% | 127,509 | -11.024% |
| 2026-04-21 | 29.13 | 29.77 | 28.41 | 28.81 | -0.346% | 155,542 | -13.433% |
| 2026-04-20 | 28.63 | 29.72 | 28.57 | 28.91 | +1.013% | 126,901 | -13.732% |
| 2026-04-17 | 28.28 | 29.41 | 28.06 | 28.62 | +3.061% | 136,511 | -12.858% |
| 2026-04-16 | 28.10 | 28.83 | 27.72 | 27.77 | -1.699% | 125,776 | -10.191% |
| 2026-04-15 | 28.74 | 29.25 | 27.91 | 28.25 | -0.282% | 98,354 | -11.717% |
| 2026-04-14 | 28.79 | 29.21 | 27.52 | 28.33 | -0.840% | 133,594 | -11.966% |
| 2026-04-13 | 27.46 | 28.89 | 27.46 | 28.57 | +2.401% | 188,099 | -12.706% |
| 2026-04-10 | 29.10 | 29.10 | 26.10 | 27.90 | -4.354% | 143,737 | -10.609% |
| 2026-04-09 | 28.54 | 29.42 | 24.92 | 29.17 | -5.261% | 353,525 | -14.501% |
| 2026-04-08 | 33.45 | 35.20 | 30.00 | 30.79 | -0.805% | 373,667 | -19.000% |
| 2026-04-07 | 30.77 | 31.67 | 30.50 | 31.04 | -1.460% | 113,173 | -19.652% |
| 2026-04-06 | 31.41 | 32.07 | 31.00 | 31.50 | +0.478% | 82,245 | -20.825% |
| 2026-04-02 | 31.52 | 32.00 | 31.00 | 31.35 | -2.031% | 37,978 | -20.447% |
| 2026-04-01 | 31.32 | 32.67 | 31.12 | 32.00 | +1.716% | 181,291 | -22.062% |
| 2026-03-31 | 31.44 | 32.18 | 31.12 | 31.46 | +0.543% | 92,170 | -20.725% |
| 2026-03-30 | 31.39 | 32.18 | 30.44 | 31.29 | +2.022% | 82,461 | -20.294% |
| 2026-03-27 | 30.23 | 31.63 | 29.71 | 30.67 | +0.098% | 135,988 | -18.683% |
| 2026-03-26 | 31.20 | 32.44 | 30.58 | 30.64 | -3.252% | 106,623 | -18.603% |
| 2026-03-25 | 30.69 | 31.96 | 29.76 | 31.67 | +5.111% | 63,467 | -21.250% |
| 2026-03-24 | 27.79 | 30.16 | 27.33 | 30.13 | +6.129% | 92,249 | -17.225% |
| 2026-03-23 | 27.18 | 28.82 | 26.75 | 28.39 | +7.132% | 171,699 | -12.152% |
| 2026-03-20 | 27.01 | 27.57 | 26.34 | 26.50 | -1.743% | 180,057 | -5.887% |
| 2026-03-19 | 27.08 | 27.21 | 25.90 | 26.97 | -1.209% | 67,382 | -7.527% |
| 2026-03-18 | 27.16 | 27.77 | 26.91 | 27.30 | -0.907% | 109,842 | -8.645% |
| 2026-03-17 | 27.82 | 28.56 | 27.26 | 27.55 | -0.506% | 54,002 | -9.474% |
| 2026-03-16 | 28.15 | 28.46 | 27.29 | 27.69 | +0.911% | 54,075 | -9.931% |
| 2026-03-13 | 27.86 | 28.19 | 27.10 | 27.44 | -0.146% | 57,286 | -9.111% |
| 2026-03-12 | 28.87 | 28.87 | 27.24 | 27.48 | -5.274% | 69,862 | -9.243% |
| 2026-03-11 | 28.39 | 29.03 | 28.06 | 29.01 | +1.933% | 38,078 | -14.030% |
| 2026-03-10 | 28.88 | 29.93 | 28.01 | 28.46 | -2.801% | 61,540 | -12.368% |
| 2026-03-09 | 29.86 | 29.86 | 28.55 | 29.28 | -3.398% | 59,691 | -14.822% |
| 2026-03-06 | 29.81 | 30.34 | 29.50 | 30.31 | -0.558% | 30,814 | -17.717% |
| 2026-03-05 | 29.83 | 30.54 | 29.00 | 30.48 | +1.095% | 50,648 | -18.176% |
| 2026-03-04 | 30.99 | 31.30 | 30.14 | 30.15 | -3.086% | 41,352 | -17.280% |
| 2026-03-03 | 30.30 | 31.33 | 29.02 | 31.11 | +4.082% | 60,998 | -19.833% |
| 2026-03-02 | 29.02 | 29.97 | 28.57 | 29.89 | +0.980% | 45,972 | -16.561% |
| 2026-02-27 | 29.49 | 30.19 | 29.18 | 29.60 | -2.149% | 45,040 | -15.743% |
| 2026-02-26 | 29.45 | 30.27 | 29.37 | 30.25 | +2.473% | 34,091 | -17.554% |
| 2026-02-25 | 29.46 | 29.74 | 28.31 | 29.52 | +1.165% | 46,529 | -15.515% |
| 2026-02-24 | 28.04 | 29.19 | 28.04 | 29.18 | +4.140% | 33,953 | -14.531% |
| 2026-02-23 | 29.41 | 29.41 | 27.93 | 28.02 | -5.274% | 42,256 | -10.992% |
| 2026-02-20 | 29.81 | 30.59 | 28.91 | 29.58 | +0.102% | 69,272 | -15.686% |
| 2026-02-19 | 29.57 | 30.29 | 28.66 | 29.55 | -1.566% | 56,338 | -15.601% |
| 2026-02-18 | 28.60 | 30.93 | 28.09 | 30.02 | +5.407% | 77,524 | -16.922% |
| 2026-02-17 | 28.24 | 29.52 | 28.08 | 28.48 | +0.529% | 65,632 | -12.430% |
| 2026-02-13 | 27.40 | 28.75 | 27.14 | 28.33 | +2.906% | 59,889 | -11.966% |
| 2026-02-12 | 27.72 | 27.80 | 26.69 | 27.53 | -0.290% | 44,303 | -9.408% |
| 2026-02-11 | 29.25 | 29.25 | 26.73 | 27.61 | -4.464% | 69,352 | -9.670% |
| 2026-02-10 | 28.37 | 28.91 | 28.08 | 28.90 | +1.084% | 58,837 | -13.702% |
| 2026-02-09 | 28.94 | 29.37 | 28.00 | 28.59 | -0.867% | 99,671 | -12.767% |
| 2026-02-06 | 28.25 | 28.90 | 27.71 | 28.84 | +4.153% | 61,394 | -13.523% |
| 2026-02-05 | 28.84 | 28.84 | 27.06 | 27.69 | -5.463% | 108,373 | -9.931% |
| 2026-02-04 | 30.00 | 30.55 | 28.80 | 29.29 | -1.047% | 70,626 | -14.851% |
| 2026-02-03 | 31.12 | 31.18 | 28.95 | 29.60 | -5.189% | 88,668 | -15.743% |
| 2026-02-02 | 30.57 | 32.17 | 30.37 | 31.22 | +2.327% | 116,720 | -20.115% |
| 2026-01-30 | 29.81 | 30.95 | 29.27 | 30.51 | +2.177% | 111,259 | -18.256% |
| 2026-01-29 | 30.50 | 30.50 | 29.24 | 29.86 | -1.420% | 55,603 | -16.477% |
| 2026-01-28 | 30.71 | 30.99 | 29.95 | 30.29 | -0.851% | 60,115 | -17.663% |
| 2026-01-27 | 31.91 | 32.13 | 30.36 | 30.55 | -3.931% | 71,232 | -18.363% |
| 2026-01-26 | 32.81 | 33.00 | 31.64 | 31.80 | -2.394% | 53,749 | -21.572% |
| 2026-01-23 | 32.16 | 33.05 | 31.71 | 32.58 | +1.717% | 134,623 | -23.450% |
| 2026-01-22 | 30.55 | 32.58 | 30.11 | 32.03 | +5.016% | 77,582 | -22.135% |
| 2026-01-21 | 29.95 | 30.55 | 29.32 | 30.50 | +1.836% | 106,442 | -18.230% |
| 2026-01-20 | 29.66 | 30.58 | 29.45 | 29.95 | -1.350% | 101,605 | -16.728% |
| 2026-01-16 | 30.31 | 30.71 | 29.50 | 30.36 | -0.361% | 84,329 | -17.852% |
| 2026-01-15 | 28.62 | 31.04 | 28.01 | 30.47 | +7.327% | 179,757 | -18.149% |
| 2026-01-14 | 32.20 | 33.28 | 27.98 | 28.39 | -10.470% | 201,529 | -12.152% |
| 2026-01-13 | 32.95 | 34.05 | 30.87 | 31.71 | -5.202% | 193,577 | -21.350% |
| 2026-01-12 | 31.53 | 33.46 | 31.25 | 33.45 | +5.587% | 65,735 | -25.441% |
| 2026-01-09 | 32.89 | 32.89 | 31.11 | 31.68 | -4.000% | 146,617 | -21.275% |
| 2026-01-08 | 32.43 | 33.53 | 31.79 | 33.00 | +3.061% | 85,357 | -24.424% |
| 2026-01-07 | 34.33 | 34.33 | 31.65 | 32.02 | -6.347% | 152,140 | -22.111% |
| 2026-01-06 | 32.89 | 34.44 | 32.01 | 34.19 | +5.330% | 151,287 | -27.055% |
| 2026-01-05 | 29.61 | 32.87 | 29.22 | 32.46 | +9.403% | 147,223 | -23.167% |
| 2026-01-02 | 30.25 | 30.72 | 29.29 | 29.67 | -2.079% | 176,274 | -15.942% |
| 2025-12-31 | 29.79 | 31.18 | 29.71 | 30.30 | +1.849% | 179,270 | -17.690% |
| 2025-12-30 | 31.98 | 32.16 | 29.25 | 29.75 | -5.944% | 94,566 | -16.168% |
| 2025-12-29 | 31.96 | 32.06 | 30.70 | 31.63 | -0.846% | 96,383 | -21.151% |
| 2025-12-26 | 32.03 | 32.40 | 31.56 | 31.90 | -1.055% | 98,660 | -21.818% |
| 2025-12-24 | 32.42 | 33.45 | 31.39 | 32.24 | -1.407% | 70,568 | -22.643% |
| 2025-12-23 | 33.16 | 33.24 | 31.70 | 32.70 | -2.679% | 99,101 | -23.731% |
| 2025-12-22 | 32.88 | 33.93 | 32.34 | 33.60 | +1.818% | 185,015 | -25.774% |
| 2025-12-19 | 33.53 | 34.34 | 32.35 | 33.00 | -1.493% | 905,145 | -24.424% |
| 2025-12-18 | 33.77 | 34.50 | 33.40 | 33.50 | -0.327% | 61,938 | -25.552% |
| 2025-12-17 | 34.01 | 35.14 | 33.24 | 33.61 | -1.089% | 81,403 | -25.796% |
| 2025-12-16 | 31.47 | 34.00 | 30.34 | 33.98 | +6.254% | 71,893 | -26.604% |
| 2025-12-15 | 32.42 | 33.24 | 31.73 | 31.98 | -1.721% | 59,589 | -22.014% |
| 2025-12-12 | 32.28 | 33.65 | 32.08 | 32.54 | -1.244% | 68,852 | -23.356% |
| 2025-12-11 | 34.69 | 35.31 | 31.20 | 32.95 | -4.465% | 81,927 | -24.310% |
| 2025-12-10 | 33.36 | 35.24 | 32.13 | 34.49 | +4.294% | 74,512 | -27.689% |
| 2025-12-09 | 31.68 | 33.56 | 31.68 | 33.07 | +3.022% | 127,174 | -24.584% |
| 2025-12-08 | 33.95 | 34.44 | 30.72 | 32.10 | -4.493% | 63,982 | -22.305% |
| 2025-12-05 | 33.78 | 35.33 | 33.13 | 33.61 | -1.926% | 79,809 | -25.796% |
| 2025-12-04 | 34.20 | 35.14 | 33.93 | 34.27 | +0.117% | 108,297 | -27.225% |
| 2025-12-03 | 35.59 | 35.59 | 34.23 | 34.23 | -2.894% | 111,903 | -27.140% |
| 2025-12-02 | 33.07 | 35.90 | 33.07 | 35.25 | +4.383% | 84,134 | -29.248% |
| 2025-12-01 | 33.06 | 34.24 | 29.75 | 33.77 | +0.178% | 64,076 | -26.147% |
| 2025-11-28 | 30.81 | 34.31 | 30.81 | 33.71 | +8.882% | 89,496 | -26.016% |
| 2025-11-26 | 30.10 | 31.83 | 30.04 | 30.96 | +3.823% | 80,365 | -19.444% |
| 2025-11-25 | 31.24 | 31.24 | 29.45 | 29.82 | +3.076% | 102,853 | -16.365% |
| 2025-11-24 | 30.86 | 31.96 | 26.85 | 28.93 | -7.365% | 131,899 | -13.792% |
| 2025-11-21 | 28.01 | 32.98 | 23.52 | 31.23 | +2.832% | 322,935 | -20.141% |
| 2025-11-20 | 30.00 | 31.79 | 29.26 | 30.37 | +1.166% | 167,723 | -17.879% |
| 2025-11-19 | 29.85 | 30.68 | 29.16 | 30.02 | -0.266% | 112,534 | -16.922% |
| 2025-11-18 | 28.70 | 30.98 | 28.51 | 30.10 | +4.842% | 95,176 | -17.143% |
| 2025-11-17 | 28.60 | 29.17 | 28.22 | 28.71 | +0.385% | 64,556 | -13.131% |
| 2025-11-14 | 27.35 | 28.64 | 27.01 | 28.60 | +4.685% | 123,789 | -12.797% |
| 2025-11-13 | 29.89 | 30.39 | 26.73 | 27.32 | -8.137% | 196,765 | -8.712% |
| 2025-11-12 | 31.12 | 31.45 | 29.57 | 29.74 | -3.285% | 134,652 | -16.140% |
| 2025-11-11 | 32.47 | 33.00 | 30.10 | 30.75 | -6.705% | 120,805 | -18.894% |
| 2025-11-10 | 33.19 | 33.50 | 32.16 | 32.96 | +2.075% | 95,919 | -24.333% |
| 2025-11-07 | 33.02 | 34.24 | 32.10 | 32.29 | -2.447% | 103,987 | -22.762% |
| 2025-11-06 | 33.25 | 34.68 | 32.38 | 33.10 | -1.810% | 202,899 | -24.653% |
| 2025-11-05 | 35.07 | 35.52 | 33.00 | 33.71 | -3.271% | 109,540 | -26.016% |
| 2025-11-04 | 36.39 | 36.40 | 34.82 | 34.85 | -3.194% | 90,438 | -28.436% |
| 2025-11-03 | 36.33 | 37.00 | 35.20 | 36.00 | -2.571% | 63,244 | -30.722% |
| 2025-10-31 | 36.51 | 37.47 | 35.81 | 36.95 | +1.735% | 88,919 | -32.503% |
| 2025-10-30 | 37.00 | 37.56 | 36.05 | 36.32 | -1.864% | 106,826 | -31.333% |
| 2025-10-29 | 37.45 | 37.66 | 36.40 | 37.01 | -0.724% | 69,698 | -32.613% |
| 2025-10-28 | 36.50 | 37.60 | 36.50 | 37.28 | +1.057% | 35,659 | -33.101% |
| 2025-10-27 | 38.19 | 38.19 | 36.22 | 36.89 | -1.967% | 63,537 | -32.394% |
| 2025-10-24 | 38.00 | 38.19 | 37.00 | 37.63 | -0.080% | 53,954 | -33.723% |
| 2025-10-23 | 37.57 | 37.70 | 37.00 | 37.66 | +1.756% | 25,264 | -33.776% |
| 2025-10-22 | 36.00 | 37.21 | 35.60 | 37.01 | +2.068% | 122,844 | -32.613% |
| 2025-10-21 | 36.46 | 37.03 | 36.00 | 36.26 | -2.553% | 20,251 | -31.219% |
| 2025-10-20 | 35.02 | 38.15 | 35.02 | 37.21 | +2.648% | 30,364 | -32.975% |
| 2025-10-17 | 35.16 | 36.46 | 34.51 | 36.25 | +1.541% | 68,835 | -31.200% |
| 2025-10-16 | 36.00 | 36.65 | 35.59 | 35.70 | -1.490% | 72,362 | -30.140% |
| 2025-10-15 | 36.02 | 37.01 | 35.55 | 36.24 | +0.499% | 48,473 | -31.181% |
| 2025-10-14 | 36.09 | 37.73 | 36.05 | 36.06 | -3.143% | 87,410 | -30.837% |
| 2025-10-13 | 36.38 | 37.76 | 35.00 | 37.23 | +3.130% | 132,617 | -33.011% |
| 2025-10-10 | 37.29 | 38.19 | 36.05 | 36.10 | -5.374% | 414,979 | -30.914% |
| 2025-10-09 | 38.00 | 47.08 | 37.00 | 38.15 | 0.000% | 3,557,633 | -34.626% |