NasdaqGS - Nasdaq Real Time Price
USD
Grand Canyon Education, Inc. (LOPE)
147.88
-6.29
(-4.08%)
At close: October 30 at 4:00:01 PM EDT
147.88
0.00
(0.00%)
After hours: October 30 at 4:00:13 PM EDT
Trade LOPE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
155.90 | 157.15 | 147.45 | 147.88 | 147.88 | 268,000 |
|
Oct 29, 2026
|
154.43 | 155.79 | 153.17 | 154.17 | 154.17 | 287,900 |
|
Oct 28, 2026
|
156.88 | 157.38 | 152.40 | 153.97 | 153.97 | 232,100 |
|
Oct 27, 2026
|
159.90 | 161.85 | 157.22 | 157.31 | 157.31 | 232,900 |
|
Oct 26, 2026
|
162.83 | 162.85 | 158.09 | 160.71 | 160.71 | 281,900 |
|
Oct 23, 2026
|
165.46 | 167.76 | 162.52 | 162.83 | 162.83 | 197,800 |
|
Oct 22, 2026
|
160.32 | 165.88 | 160.32 | 165.46 | 165.46 | 302,900 |
|
Oct 21, 2026
|
158.86 | 161.63 | 157.89 | 159.76 | 159.76 | 260,200 |
|
Oct 20, 2026
|
163.69 | 164.94 | 159.77 | 160.36 | 160.36 | 291,900 |
|
Oct 19, 2026
|
161.00 | 162.97 | 160.67 | 162.11 | 162.11 | 179,500 |
|
Oct 16, 2026
|
162.86 | 163.22 | 160.12 | 161.58 | 161.58 | 234,600 |
|
Oct 15, 2026
|
161.61 | 163.73 | 159.83 | 161.43 | 161.43 | 318,900 |
|
Oct 14, 2026
|
160.07 | 160.34 | 157.71 | 160.23 | 160.23 | 213,800 |
|
Oct 13, 2026
|
161.01 | 162.98 | 158.82 | 158.84 | 158.84 | 192,300 |
|
Oct 12, 2026
|
160.52 | 161.24 | 155.25 | 160.28 | 160.28 | 148,000 |
|
Oct 9, 2026
|
160.41 | 162.41 | 159.53 | 159.80 | 159.80 | 208,700 |
|
Oct 8, 2026
|
156.15 | 160.48 | 155.00 | 160.30 | 160.30 | 321,500 |
|
Oct 7, 2026
|
155.66 | 157.14 | 154.16 | 155.68 | 155.68 | 270,100 |
|
Oct 6, 2026
|
154.93 | 155.66 | 152.97 | 155.55 | 155.55 | 238,000 |
|
Oct 5, 2026
|
155.79 | 156.36 | 154.03 | 154.93 | 154.93 | 347,600 |
|
Oct 2, 2026
|
154.47 | 158.13 | 154.47 | 155.79 | 155.79 | 310,600 |
|
Oct 1, 2026
|
152.74 | 154.84 | 152.22 | 153.71 | 153.71 | 317,500 |
|
Sep 30, 2026
|
147.59 | 154.46 | 146.91 | 151.59 | 151.59 | 401,100 |
|
Sep 29, 2026
|
145.09 | 147.77 | 143.79 | 147.59 | 147.59 | 221,500 |
|
Sep 28, 2026
|
146.98 | 147.69 | 144.44 | 146.40 | 146.40 | 252,600 |
|
Sep 25, 2026
|
151.31 | 152.10 | 145.95 | 147.28 | 147.28 | 321,600 |
|
Sep 24, 2026
|
151.42 | 154.11 | 150.08 | 151.19 | 151.19 | 312,700 |
|
Sep 23, 2026
|
146.18 | 153.74 | 145.11 | 150.64 | 150.64 | 354,700 |
|
Sep 22, 2026
|
152.53 | 152.53 | 145.96 | 146.78 | 146.78 | 440,200 |
|
Sep 21, 2026
|
151.37 | 152.96 | 150.54 | 150.55 | 150.55 | 294,800 |
|
Sep 18, 2026
|
151.83 | 154.09 | 150.36 | 151.27 | 151.27 | 570,700 |
|
Sep 17, 2026
|
153.97 | 154.30 | 151.90 | 152.41 | 152.41 | 326,300 |
|
Sep 16, 2026
|
152.66 | 154.49 | 152.45 | 153.87 | 153.87 | 363,600 |
|
Sep 15, 2026
|
153.15 | 154.68 | 151.29 | 153.43 | 153.43 | 282,500 |
|
Sep 14, 2026
|
152.99 | 158.14 | 152.50 | 153.48 | 153.48 | 403,400 |
|
Sep 11, 2026
|
152.65 | 152.79 | 149.86 | 151.20 | 151.20 | 233,800 |
|
Sep 10, 2026
|
151.24 | 153.08 | 150.31 | 151.22 | 151.22 | 266,100 |
|
Sep 9, 2026
|
150.76 | 151.98 | 149.20 | 151.00 | 151.00 | 314,700 |
|
Sep 8, 2026
|
152.52 | 152.74 | 149.43 | 151.53 | 151.53 | 553,800 |
|
Sep 4, 2026
|
150.39 | 153.20 | 148.59 | 152.67 | 152.67 | 351,800 |
|
Sep 3, 2026
|
150.26 | 153.04 | 148.03 | 152.45 | 152.45 | 282,300 |
|
Sep 2, 2026
|
150.01 | 151.22 | 149.30 | 149.59 | 149.59 | 332,000 |
|
Sep 1, 2026
|
149.03 | 151.78 | 148.12 | 150.09 | 150.09 | 217,800 |
|
Aug 31, 2026
|
150.17 | 151.24 | 147.75 | 148.13 | 148.13 | 442,200 |
|
Aug 28, 2026
|
150.88 | 151.85 | 150.25 | 151.19 | 151.19 | 234,900 |
|
Aug 27, 2026
|
147.42 | 151.28 | 147.14 | 150.19 | 150.19 | 272,500 |
|
Aug 26, 2026
|
148.24 | 150.21 | 147.69 | 148.77 | 148.77 | 323,100 |
|
Aug 25, 2026
|
140.22 | 150.96 | 138.61 | 149.08 | 149.08 | 678,400 |
|
Aug 24, 2026
|
147.79 | 150.88 | 147.24 | 147.66 | 147.66 | 167,500 |
|
Aug 21, 2026
|
146.27 | 147.62 | 144.56 | 147.46 | 147.46 | 173,200 |
|
Aug 20, 2026
|
146.73 | 146.73 | 144.83 | 146.27 | 146.27 | 274,700 |
|
Aug 19, 2026
|
146.74 | 149.96 | 146.74 | 146.92 | 146.92 | 181,600 |
|
Aug 18, 2026
|
143.78 | 148.39 | 142.89 | 146.74 | 146.74 | 343,100 |
|
Aug 17, 2026
|
142.58 | 143.79 | 141.20 | 141.84 | 141.84 | 197,900 |
|
Aug 14, 2026
|
146.13 | 146.26 | 142.99 | 144.20 | 144.20 | 198,400 |
|
Aug 13, 2026
|
142.20 | 146.08 | 142.20 | 145.31 | 145.31 | 209,500 |
|
Aug 12, 2026
|
142.51 | 143.19 | 140.99 | 142.06 | 142.06 | 273,600 |
|
Aug 11, 2026
|
146.22 | 147.97 | 143.51 | 144.38 | 144.38 | 315,600 |
|
Aug 10, 2026
|
150.62 | 152.37 | 146.32 | 146.50 | 146.50 | 242,000 |
|
Aug 7, 2026
|
148.74 | 154.00 | 146.74 | 152.53 | 152.53 | 282,800 |
|
Aug 6, 2026
|
150.69 | 150.81 | 142.81 | 148.74 | 148.74 | 281,200 |
|
Aug 5, 2026
|
152.44 | 152.52 | 149.17 | 150.56 | 150.56 | 240,500 |
|
Aug 4, 2026
|
148.68 | 151.69 | 147.09 | 150.80 | 150.80 | 250,100 |
|
Aug 3, 2026
|
148.46 | 151.17 | 148.34 | 150.88 | 150.88 | 408,700 |
|
Jul 31, 2026
|
144.64 | 150.66 | 141.99 | 145.34 | 145.34 | 451,100 |
|
Jul 30, 2026
|
156.67 | 157.82 | 148.69 | 150.13 | 150.13 | 499,400 |
|
Jul 29, 2026
|
150.53 | 159.43 | 150.53 | 159.31 | 159.31 | 522,900 |
|
Jul 28, 2026
|
146.11 | 151.68 | 144.96 | 150.45 | 150.45 | 392,000 |
|
Jul 27, 2026
|
141.57 | 145.86 | 140.57 | 144.86 | 144.86 | 285,000 |
|
Jul 24, 2026
|
139.52 | 141.75 | 139.35 | 139.94 | 139.94 | 280,500 |
|
Jul 23, 2026
|
136.15 | 139.46 | 135.49 | 139.21 | 139.21 | 276,800 |
|
Jul 22, 2026
|
138.58 | 138.60 | 134.27 | 136.72 | 136.72 | 462,700 |
|
Jul 21, 2026
|
137.96 | 138.96 | 135.62 | 138.37 | 138.37 | 379,500 |
|
Jul 20, 2026
|
141.22 | 141.45 | 138.98 | 139.46 | 139.46 | 402,200 |
|
Jul 17, 2026
|
143.38 | 145.90 | 139.18 | 140.44 | 140.44 | 342,300 |
|
Jul 16, 2026
|
143.89 | 145.87 | 142.00 | 143.16 | 143.16 | 493,700 |
|
Jul 15, 2026
|
148.89 | 149.14 | 138.34 | 141.77 | 141.77 | 797,700 |
|
Jul 14, 2026
|
151.00 | 153.92 | 149.00 | 149.00 | 149.00 | 208,500 |
|
Jul 13, 2026
|
151.80 | 153.80 | 151.57 | 153.37 | 153.37 | 218,400 |
|
Jul 10, 2026
|
152.28 | 152.60 | 150.15 | 151.00 | 151.00 | 185,700 |
|
Jul 9, 2026
|
148.87 | 151.29 | 148.86 | 150.61 | 150.61 | 260,800 |
|
Jul 8, 2026
|
152.40 | 154.15 | 149.50 | 150.69 | 150.69 | 498,400 |
|
Jul 7, 2026
|
155.57 | 156.83 | 152.41 | 152.96 | 152.96 | 320,300 |
|
Jul 6, 2026
|
151.73 | 154.02 | 150.91 | 153.42 | 153.42 | 347,700 |
|
Jul 2, 2026
|
148.32 | 153.24 | 148.32 | 152.65 | 152.65 | 336,900 |
|
Jul 1, 2026
|
143.50 | 150.44 | 143.27 | 148.30 | 148.30 | 340,900 |
|
Jun 30, 2026
|
141.57 | 145.19 | 140.26 | 143.11 | 143.11 | 317,900 |
|
Jun 29, 2026
|
145.93 | 146.34 | 141.50 | 141.75 | 141.75 | 294,100 |
|
Jun 26, 2026
|
144.02 | 146.07 | 143.55 | 145.26 | 145.26 | 653,500 |
|
Jun 25, 2026
|
144.13 | 147.75 | 142.67 | 143.03 | 143.03 | 299,500 |
|
Jun 24, 2026
|
143.38 | 145.52 | 142.13 | 144.65 | 144.65 | 349,600 |
|
Jun 23, 2026
|
143.96 | 144.89 | 141.96 | 143.16 | 143.16 | 500,900 |
|
Jun 22, 2026
|
140.35 | 143.83 | 140.02 | 142.06 | 142.06 | 305,400 |
|
Jun 18, 2026
|
141.71 | 142.90 | 140.23 | 141.59 | 141.59 | 1,043,900 |
|
Jun 17, 2026
|
142.79 | 144.12 | 140.94 | 142.46 | 142.46 | 455,500 |
|
Jun 16, 2026
|
144.35 | 146.04 | 141.60 | 144.39 | 144.39 | 387,700 |
|
Jun 15, 2026
|
146.78 | 150.12 | 141.55 | 143.08 | 143.08 | 499,500 |
|
Jun 12, 2026
|
151.66 | 151.95 | 147.26 | 147.49 | 147.49 | 342,000 |
|
Jun 11, 2026
|
150.03 | 152.57 | 149.03 | 152.00 | 152.00 | 573,400 |
|
Jun 10, 2026
|
149.65 | 152.25 | 149.04 | 150.70 | 150.70 | 300,700 |
|
Jun 9, 2026
|
148.61 | 153.04 | 147.03 | 149.65 | 149.65 | 297,800 |
|
Jun 8, 2026
|
151.31 | 152.75 | 148.21 | 148.59 | 148.59 | 243,200 |
|
Jun 5, 2026
|
151.93 | 153.99 | 150.99 | 152.57 | 152.57 | 281,600 |
|
Jun 4, 2026
|
151.89 | 155.20 | 150.20 | 150.73 | 150.73 | 318,200 |
|
Jun 3, 2026
|
150.04 | 150.27 | 145.00 | 148.61 | 148.61 | 392,900 |
|
Jun 2, 2026
|
151.06 | 154.04 | 149.63 | 151.98 | 151.98 | 251,900 |
|
Jun 1, 2026
|
149.83 | 153.15 | 149.14 | 152.40 | 152.40 | 423,700 |
|
May 29, 2026
|
150.56 | 152.26 | 148.80 | 149.85 | 149.85 | 297,600 |
|
May 28, 2026
|
151.88 | 154.24 | 150.29 | 150.56 | 150.56 | 172,100 |
|
May 27, 2026
|
154.48 | 157.26 | 151.66 | 151.88 | 151.88 | 215,200 |
|
May 26, 2026
|
155.11 | 156.19 | 153.16 | 154.67 | 154.67 | 160,600 |
|
May 22, 2026
|
156.79 | 158.03 | 155.29 | 156.70 | 156.70 | 161,200 |
|
May 21, 2026
|
157.29 | 157.72 | 153.68 | 156.80 | 156.80 | 186,400 |
|
May 20, 2026
|
159.17 | 159.48 | 156.43 | 158.76 | 158.76 | 161,600 |
|
May 19, 2026
|
161.99 | 164.09 | 159.26 | 159.50 | 159.50 | 200,900 |
|
May 18, 2026
|
158.24 | 162.84 | 156.80 | 161.09 | 161.09 | 227,700 |
|
May 15, 2026
|
161.30 | 163.44 | 156.53 | 157.86 | 157.86 | 230,600 |
|
May 14, 2026
|
161.93 | 163.16 | 159.66 | 160.45 | 160.45 | 379,400 |
|
May 13, 2026
|
160.85 | 161.46 | 157.39 | 160.74 | 160.74 | 352,000 |
|
May 12, 2026
|
163.48 | 164.20 | 160.27 | 161.21 | 161.21 | 285,800 |
|
May 11, 2026
|
165.17 | 166.28 | 159.76 | 161.96 | 161.96 | 300,000 |
|
May 8, 2026
|
165.87 | 167.60 | 164.16 | 166.09 | 166.09 | 286,900 |
|
May 7, 2026
|
164.51 | 167.05 | 163.50 | 164.48 | 164.48 | 237,400 |
|
May 6, 2026
|
170.50 | 170.50 | 164.28 | 164.51 | 164.51 | 279,500 |
|
May 5, 2026
|
165.99 | 170.05 | 165.18 | 169.25 | 169.25 | 230,800 |
|
May 4, 2026
|
163.41 | 168.62 | 163.41 | 166.32 | 166.32 | 410,900 |
|
May 1, 2026
|
172.89 | 174.75 | 160.14 | 163.41 | 163.41 | 435,600 |
|
Apr 30, 2026
|
167.62 | 170.71 | 166.65 | 169.07 | 169.07 | 316,300 |
|
Apr 29, 2026
|
167.14 | 170.35 | 166.45 | 169.26 | 169.26 | 249,800 |
|
Apr 28, 2026
|
166.21 | 169.41 | 164.16 | 167.84 | 167.84 | 222,700 |
|
Apr 27, 2026
|
163.81 | 166.49 | 162.80 | 165.40 | 165.40 | 194,900 |
|
Apr 24, 2026
|
165.77 | 167.35 | 161.12 | 163.49 | 163.49 | 269,400 |
|
Apr 23, 2026
|
172.45 | 174.25 | 161.00 | 165.04 | 165.04 | 410,400 |
|
Apr 22, 2026
|
174.03 | 174.32 | 170.74 | 173.15 | 173.15 | 239,300 |
|
Apr 21, 2026
|
174.25 | 175.66 | 172.44 | 173.63 | 173.63 | 204,200 |
|
Apr 20, 2026
|
174.40 | 176.06 | 174.40 | 174.72 | 174.72 | 141,000 |
|
Apr 17, 2026
|
172.12 | 175.37 | 171.00 | 174.92 | 174.92 | 188,100 |
|
Apr 16, 2026
|
169.81 | 174.07 | 169.81 | 171.92 | 171.92 | 272,800 |
|
Apr 15, 2026
|
168.70 | 171.85 | 167.64 | 169.98 | 169.98 | 181,200 |
|
Apr 14, 2026
|
165.35 | 169.13 | 165.00 | 168.70 | 168.70 | 182,400 |
|
Apr 13, 2026
|
166.47 | 168.54 | 163.96 | 165.76 | 165.76 | 245,200 |
|
Apr 10, 2026
|
167.73 | 168.82 | 164.47 | 166.52 | 166.52 | 191,600 |
|
Apr 9, 2026
|
171.73 | 171.73 | 166.60 | 167.99 | 167.99 | 198,700 |
|
Apr 8, 2026
|
173.30 | 176.30 | 171.30 | 171.76 | 171.76 | 265,100 |
|
Apr 7, 2026
|
172.95 | 174.92 | 169.48 | 171.30 | 171.30 | 361,700 |
|
Apr 6, 2026
|
171.02 | 173.05 | 169.68 | 172.69 | 172.69 | 200,000 |
|
Apr 2, 2026
|
171.83 | 173.03 | 168.85 | 171.36 | 171.36 | 190,800 |
|
Apr 1, 2026
|
170.03 | 172.14 | 167.14 | 171.17 | 171.17 | 225,100 |
|
Mar 31, 2026
|
168.48 | 171.96 | 166.93 | 170.03 | 170.03 | 227,500 |
|
Mar 30, 2026
|
167.28 | 169.36 | 164.33 | 168.00 | 168.00 | 209,300 |
|
Mar 27, 2026
|
169.43 | 169.89 | 166.10 | 166.58 | 166.58 | 147,200 |
|
Mar 26, 2026
|
170.05 | 173.26 | 169.41 | 169.43 | 169.43 | 189,600 |
|
Mar 25, 2026
|
168.07 | 171.10 | 164.66 | 170.62 | 170.62 | 441,800 |
|
Mar 24, 2026
|
166.98 | 168.93 | 166.04 | 167.97 | 167.97 | 222,800 |
|
Mar 23, 2026
|
164.00 | 169.63 | 162.73 | 167.79 | 167.79 | 265,400 |
|
Mar 20, 2026
|
164.03 | 164.49 | 161.48 | 162.45 | 162.45 | 459,700 |
|
Mar 19, 2026
|
164.35 | 167.24 | 162.47 | 164.41 | 164.41 | 221,100 |
|
Mar 18, 2026
|
165.59 | 168.49 | 163.83 | 164.02 | 164.02 | 267,400 |
|
Mar 17, 2026
|
163.60 | 167.87 | 163.15 | 167.66 | 167.66 | 198,700 |
|
Mar 16, 2026
|
163.99 | 164.00 | 161.40 | 162.79 | 162.79 | 170,900 |
|
Mar 13, 2026
|
164.24 | 168.42 | 162.09 | 163.97 | 163.97 | 286,500 |
|
Mar 12, 2026
|
161.36 | 166.00 | 161.32 | 164.15 | 164.15 | 235,600 |
|
Mar 11, 2026
|
161.68 | 161.95 | 158.86 | 161.61 | 161.61 | 170,200 |
|
Mar 10, 2026
|
166.07 | 166.77 | 160.49 | 161.13 | 161.13 | 329,800 |
|
Mar 9, 2026
|
164.64 | 166.75 | 162.66 | 166.52 | 166.52 | 188,000 |
|
Mar 6, 2026
|
163.86 | 166.61 | 162.20 | 166.54 | 166.54 | 259,900 |
|
Mar 5, 2026
|
162.63 | 165.64 | 160.57 | 164.80 | 164.80 | 362,900 |
|
Mar 4, 2026
|
165.17 | 166.77 | 162.00 | 162.64 | 162.64 | 203,800 |
|
Mar 3, 2026
|
160.51 | 166.15 | 157.20 | 165.94 | 165.94 | 212,700 |
|
Mar 2, 2026
|
157.51 | 163.23 | 157.20 | 162.11 | 162.11 | 355,300 |
|
Feb 27, 2026
|
158.09 | 159.71 | 155.12 | 159.07 | 159.07 | 467,100 |
|
Feb 26, 2026
|
158.59 | 162.10 | 158.57 | 159.85 | 159.85 | 240,800 |
|
Feb 25, 2026
|
156.44 | 157.35 | 153.21 | 156.90 | 156.90 | 295,500 |
|
Feb 24, 2026
|
154.25 | 158.18 | 154.25 | 156.83 | 156.83 | 307,200 |
|
Feb 23, 2026
|
156.11 | 156.11 | 151.17 | 153.90 | 153.90 | 415,100 |
|
Feb 20, 2026
|
155.26 | 162.54 | 155.26 | 157.32 | 157.32 | 556,800 |
|
Feb 19, 2026
|
165.74 | 166.68 | 149.37 | 154.60 | 154.60 | 999,500 |
|
Feb 18, 2026
|
161.73 | 168.49 | 161.62 | 167.79 | 167.79 | 470,600 |
|
Feb 17, 2026
|
162.13 | 164.13 | 159.10 | 162.35 | 162.35 | 259,500 |
|
Feb 13, 2026
|
157.42 | 161.73 | 155.58 | 161.09 | 161.09 | 335,400 |
|
Feb 12, 2026
|
159.85 | 162.31 | 151.91 | 157.28 | 157.28 | 412,300 |
|
Feb 11, 2026
|
169.71 | 169.76 | 160.00 | 160.29 | 160.29 | 280,100 |
|
Feb 10, 2026
|
167.06 | 171.38 | 167.06 | 169.65 | 169.65 | 178,500 |
|
Feb 9, 2026
|
169.14 | 169.84 | 164.16 | 168.19 | 168.19 | 207,000 |
|
Feb 6, 2026
|
168.28 | 171.79 | 167.17 | 169.72 | 169.72 | 199,500 |
|
Feb 5, 2026
|
168.80 | 174.51 | 164.24 | 167.94 | 167.94 | 198,400 |
|
Feb 4, 2026
|
164.27 | 168.72 | 163.52 | 166.98 | 166.98 | 245,000 |
|
Feb 3, 2026
|
173.84 | 174.41 | 163.82 | 164.53 | 164.53 | 449,800 |
|
Feb 2, 2026
|
174.96 | 178.33 | 174.51 | 175.15 | 175.15 | 189,700 |
|
Jan 30, 2026
|
171.79 | 175.89 | 169.94 | 173.84 | 173.84 | 301,900 |
|
Jan 29, 2026
|
176.22 | 176.57 | 169.09 | 172.54 | 172.54 | 248,400 |
|
Jan 28, 2026
|
175.75 | 179.14 | 174.32 | 174.93 | 174.93 | 232,700 |
|
Jan 27, 2026
|
175.55 | 177.63 | 172.45 | 174.09 | 174.09 | 199,300 |
|
Jan 26, 2026
|
178.77 | 180.56 | 173.74 | 175.28 | 175.28 | 222,300 |
|
Jan 23, 2026
|
179.65 | 180.50 | 175.68 | 177.99 | 177.99 | 345,500 |
|
Jan 22, 2026
|
181.55 | 182.16 | 177.68 | 179.70 | 179.70 | 306,000 |
|
Jan 21, 2026
|
179.98 | 181.87 | 178.09 | 180.48 | 180.48 | 255,700 |
|
Jan 20, 2026
|
177.70 | 178.50 | 176.14 | 178.00 | 178.00 | 244,200 |
|
Jan 16, 2026
|
179.36 | 180.65 | 175.82 | 178.29 | 178.29 | 363,900 |
|
Jan 15, 2026
|
178.23 | 181.30 | 176.09 | 180.00 | 180.00 | 229,500 |
|
Jan 14, 2026
|
174.00 | 177.76 | 173.01 | 177.32 | 177.32 | 264,700 |
|
Jan 13, 2026
|
177.81 | 178.38 | 171.87 | 174.35 | 174.35 | 340,100 |
|
Jan 12, 2026
|
175.38 | 177.93 | 174.63 | 177.05 | 177.05 | 285,300 |
|
Jan 9, 2026
|
174.50 | 177.21 | 173.02 | 176.41 | 176.41 | 298,200 |
|
Jan 8, 2026
|
167.71 | 175.34 | 167.71 | 175.30 | 175.30 | 520,200 |
|
Jan 7, 2026
|
171.20 | 171.74 | 167.68 | 168.51 | 168.51 | 271,200 |
|
Jan 6, 2026
|
171.18 | 172.01 | 168.09 | 170.97 | 170.97 | 225,400 |
|
Jan 5, 2026
|
165.20 | 174.22 | 165.20 | 171.62 | 171.62 | 378,900 |
|
Jan 2, 2026
|
165.98 | 166.57 | 163.45 | 165.39 | 165.39 | 369,600 |
|
Dec 31, 2025
|
166.27 | 167.90 | 164.57 | 166.31 | 166.31 | 195,700 |
|
Dec 30, 2025
|
167.75 | 168.43 | 166.12 | 167.00 | 167.00 | 188,100 |
|
Dec 29, 2025
|
167.79 | 168.86 | 167.36 | 168.22 | 168.22 | 228,400 |
|
Dec 26, 2025
|
167.63 | 169.36 | 167.55 | 168.34 | 168.34 | 152,600 |
|
Dec 24, 2025
|
167.64 | 169.49 | 167.64 | 168.21 | 168.21 | 107,100 |
|
Dec 23, 2025
|
167.85 | 169.78 | 166.86 | 168.17 | 168.17 | 191,700 |
|
Dec 22, 2025
|
165.82 | 169.44 | 164.69 | 168.00 | 168.00 | 363,400 |
|
Dec 19, 2025
|
164.84 | 167.76 | 164.78 | 165.93 | 165.93 | 907,200 |
|
Dec 18, 2025
|
165.90 | 167.24 | 164.25 | 164.84 | 164.84 | 345,000 |
|
Dec 17, 2025
|
164.51 | 167.13 | 163.44 | 165.89 | 165.89 | 495,500 |
|
Dec 16, 2025
|
161.36 | 166.87 | 158.98 | 165.23 | 165.23 | 520,900 |
|
Dec 15, 2025
|
159.61 | 165.70 | 159.00 | 161.36 | 161.36 | 439,600 |
|
Dec 12, 2025
|
159.45 | 159.48 | 156.13 | 157.00 | 157.00 | 350,900 |
|
Dec 11, 2025
|
156.70 | 158.60 | 155.39 | 158.15 | 158.15 | 371,900 |
|
Dec 10, 2025
|
154.72 | 158.67 | 153.65 | 155.74 | 155.74 | 544,600 |
|
Dec 9, 2025
|
150.83 | 157.90 | 149.83 | 155.00 | 155.00 | 571,200 |
|
Dec 8, 2025
|
152.85 | 153.97 | 150.20 | 150.81 | 150.81 | 385,800 |
|
Dec 5, 2025
|
155.60 | 157.69 | 153.06 | 153.39 | 153.39 | 299,400 |
|
Dec 4, 2025
|
154.31 | 156.45 | 154.31 | 155.72 | 155.72 | 345,000 |
|
Dec 3, 2025
|
156.84 | 158.09 | 153.39 | 153.72 | 153.72 | 453,400 |
|
Dec 2, 2025
|
158.06 | 158.74 | 155.90 | 156.65 | 156.65 | 411,400 |
|
Dec 1, 2025
|
156.08 | 160.70 | 155.37 | 158.06 | 158.06 | 496,700 |
|
Nov 28, 2025
|
157.36 | 159.21 | 155.87 | 157.74 | 157.74 | 175,800 |
|
Nov 26, 2025
|
155.23 | 157.34 | 155.23 | 156.43 | 156.43 | 354,200 |
|
Nov 25, 2025
|
155.79 | 160.55 | 154.77 | 155.23 | 155.23 | 394,200 |
|
Nov 24, 2025
|
160.19 | 160.19 | 154.36 | 155.24 | 155.24 | 449,500 |
|
Nov 21, 2025
|
159.08 | 161.29 | 159.08 | 160.19 | 160.19 | 409,400 |
|
Nov 20, 2025
|
162.12 | 167.50 | 157.61 | 157.88 | 157.88 | 420,300 |
|
Nov 19, 2025
|
163.69 | 165.30 | 160.95 | 161.69 | 161.69 | 426,300 |
|
Nov 18, 2025
|
164.00 | 165.71 | 162.17 | 164.02 | 164.02 | 266,500 |
|
Nov 17, 2025
|
167.60 | 167.71 | 162.87 | 163.11 | 163.11 | 337,000 |
|
Nov 14, 2025
|
169.49 | 173.29 | 166.89 | 167.78 | 167.78 | 311,700 |
|
Nov 13, 2025
|
169.84 | 173.21 | 167.52 | 169.07 | 169.07 | 373,200 |
|
Nov 12, 2025
|
168.80 | 172.51 | 168.80 | 169.82 | 169.82 | 466,900 |
|
Nov 11, 2025
|
163.67 | 170.72 | 163.67 | 169.07 | 169.07 | 396,500 |
|
Nov 10, 2025
|
166.10 | 168.31 | 163.00 | 163.25 | 163.25 | 387,800 |
|
Nov 7, 2025
|
168.43 | 171.12 | 163.49 | 166.10 | 166.10 | 442,900 |
|
Nov 6, 2025
|
163.39 | 169.74 | 153.82 | 167.05 | 167.05 | 1,267,300 |
|
Nov 5, 2025
|
185.56 | 187.10 | 177.50 | 178.28 | 178.28 | 621,700 |
|
Nov 4, 2025
|
183.26 | 186.51 | 181.39 | 184.86 | 184.86 | 452,300 |
|
Nov 3, 2025
|
188.52 | 188.83 | 180.18 | 183.26 | 183.26 | 702,300 |
|
Oct 31, 2025
|
206.47 | 208.89 | 185.10 | 188.30 | 188.30 | 532,400 |
