Strive, Inc. (SATA) stock
SATANasdaqFinance ServicesFiscal year ends December 31Also trades as ASST, SATS
$94.86−3.12 (-3.18%)
Close on Oct 30, 2026Market cap $7.14BP/E –Yield –
Price history
Strive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.86
-3.18% on the day
52-week range
$79.01 – $101.35
-6.4% from the high
Change over 52 weeks
+7.8%
From $88.00 on Nov 6, 2025
Average volume
393,483
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $97.53 | $97.68 | $94.58 | $94.86 | -3.18% | 761,258 |
| Oct 29, 2026 | $97.90 | $98.25 | $97.80 | $97.98 | +0.07% | 219,524 |
| Oct 28, 2026 | $98.45 | $98.71 | $97.73 | $97.91 | -0.60% | 302,912 |
| Oct 27, 2026 | $98.47 | $98.95 | $98.38 | $98.50 | +0.14% | 297,492 |
| Oct 26, 2026 | $97.80 | $98.65 | $97.55 | $98.36 | +0.35% | 358,736 |
| Oct 23, 2026 | $97.50 | $98.24 | $97.09 | $98.02 | +0.06% | 367,802 |
| Oct 22, 2026 | $98.20 | $98.35 | $97.03 | $97.96 | -0.20% | 473,449 |
| Oct 21, 2026 | $99.02 | $99.09 | $98.05 | $98.16 | -0.60% | 507,449 |
| Oct 20, 2026 | $97.80 | $99.05 | $97.80 | $98.75 | +0.96% | 603,916 |
| Oct 19, 2026 | $97.63 | $98.00 | $96.90 | $97.81 | +0.95% | 321,888 |
| Oct 16, 2026 | $98.10 | $98.10 | $96.82 | $96.89 | -0.99% | 589,821 |
| Oct 15, 2026 | $97.50 | $98.49 | $96.51 | $97.85 | +0.18% | 729,387 |
| Oct 14, 2026 | $98.13 | $98.41 | $96.71 | $97.67 | -1.13% | 1,185,233 |
| Oct 13, 2026 | $99.35 | $99.60 | $98.79 | $98.79 | -0.61% | 491,375 |
| Oct 12, 2026 | $99.20 | $99.64 | $99.20 | $99.40 | +0.30% | 568,489 |
| Oct 9, 2026 | $99.38 | $99.50 | $98.93 | $99.10 | +0.28% | 434,927 |
| Oct 8, 2026 | $99.54 | $99.75 | $98.75 | $98.82 | -0.60% | 824,690 |
| Oct 7, 2026 | $99.98 | $99.99 | $99.33 | $99.42 | -0.59% | 749,726 |
| Oct 6, 2026 | $100.01 | $100.01 | $99.45 | $100.01 | 0.00% | 558,173 |
| Oct 5, 2026 | $100.01 | $100.01 | $100.00 | $100.01 | 0.00% | 664,653 |
| Oct 2, 2026 | $100.00 | $100.01 | $99.99 | $100.01 | 0.00% | 555,050 |
| Oct 1, 2026 | $100.00 | $100.01 | $99.96 | $100.01 | 0.00% | 610,075 |
| Sep 30, 2026 | $100.01 | $100.01 | $100.00 | $100.01 | 0.00% | 793,105 |
| Sep 29, 2026 | $100.00 | $100.01 | $99.97 | $100.01 | 0.00% | 439,960 |
| Sep 28, 2026 | $100.00 | $100.01 | $99.75 | $100.01 | 0.00% | 698,795 |
| Sep 25, 2026 | $100.00 | $100.01 | $99.98 | $100.01 | 0.00% | 501,871 |
| Sep 24, 2026 | $99.99 | $100.01 | $99.98 | $100.01 | 0.00% | 382,667 |
| Sep 23, 2026 | $100.01 | $100.01 | $99.95 | $100.01 | 0.00% | 547,730 |
| Sep 22, 2026 | $100.00 | $100.01 | $99.99 | $100.01 | 0.00% | 678,867 |
| Sep 21, 2026 | $99.99 | $100.01 | $99.97 | $100.01 | 0.00% | 637,448 |
| Sep 18, 2026 | $99.99 | $100.01 | $99.95 | $100.01 | +0.04% | 823,220 |
| Sep 17, 2026 | $100.01 | $100.01 | $99.91 | $99.97 | -0.04% | 588,724 |
| Sep 16, 2026 | $99.97 | $100.01 | $99.81 | $100.01 | +0.01% | 596,526 |
| Sep 15, 2026 | $99.97 | $100.00 | $99.66 | $100.00 | -0.01% | 717,903 |
| Sep 14, 2026 | $99.65 | $100.01 | $99.65 | $100.01 | +0.26% | 577,043 |
| Sep 11, 2026 | $100.01 | $100.01 | $99.46 | $99.75 | -0.26% | 715,576 |
| Sep 10, 2026 | $99.93 | $100.01 | $99.92 | $100.01 | 0.00% | 455,797 |
| Sep 9, 2026 | $99.91 | $100.01 | $99.90 | $100.01 | +0.12% | 342,614 |
| Sep 8, 2026 | $100.00 | $100.01 | $99.89 | $99.89 | -0.12% | 451,820 |
| Sep 4, 2026 | $99.99 | $100.01 | $99.96 | $100.01 | +0.01% | 547,133 |
| Sep 3, 2026 | $100.00 | $100.01 | $99.93 | $100.00 | 0.00% | 608,220 |
| Sep 2, 2026 | $100.00 | $100.01 | $99.90 | $100.00 | +0.05% | 316,842 |
| Sep 1, 2026 | $99.99 | $100.01 | $99.67 | $99.95 | -0.06% | 368,265 |
| Aug 31, 2026 | $99.99 | $100.01 | $99.87 | $100.01 | +0.26% | 740,989 |
| Aug 28, 2026 | $100.01 | $100.01 | $99.38 | $99.75 | -0.26% | 387,600 |
| Aug 27, 2026 | $100.01 | $100.01 | $99.99 | $100.01 | 0.00% | 520,380 |
| Aug 26, 2026 | $100.00 | $100.07 | $100.00 | $100.01 | +0.01% | 226,428 |
| Aug 25, 2026 | $100.00 | $100.01 | $100.00 | $100.00 | 0.00% | 257,102 |
| Aug 24, 2026 | $100.00 | $100.01 | $99.96 | $100.00 | -0.01% | 349,998 |
| Aug 21, 2026 | $100.00 | $100.01 | $99.90 | $100.01 | +0.10% | 453,720 |
| Aug 20, 2026 | $99.89 | $100.09 | $99.74 | $99.91 | -0.03% | 558,885 |
| Aug 19, 2026 | $99.80 | $99.94 | $99.52 | $99.94 | +0.25% | 230,028 |
| Aug 18, 2026 | $99.20 | $99.84 | $99.20 | $99.69 | +0.21% | 122,614 |
| Aug 17, 2026 | $99.63 | $99.63 | $99.31 | $99.48 | +0.22% | 80,501 |
| Aug 14, 2026 | $99.70 | $99.84 | $99.15 | $99.26 | -0.44% | 102,687 |
| Aug 13, 2026 | $99.40 | $99.70 | $99.30 | $99.70 | +0.30% | 120,033 |
| Aug 12, 2026 | $99.47 | $99.47 | $99.07 | $99.40 | +0.26% | 106,640 |
| Aug 11, 2026 | $98.32 | $99.47 | $98.32 | $99.14 | +0.48% | 121,612 |
| Aug 10, 2026 | $99.17 | $99.29 | $98.06 | $98.67 | -0.80% | 115,880 |
| Aug 7, 2026 | $98.88 | $99.50 | $98.80 | $99.47 | +0.68% | 189,390 |
| Aug 6, 2026 | $98.49 | $98.90 | $98.21 | $98.80 | +0.78% | 116,535 |
| Aug 5, 2026 | $98.00 | $98.35 | $97.96 | $98.04 | +0.24% | 94,813 |
| Aug 4, 2026 | $97.30 | $97.99 | $97.30 | $97.81 | +0.56% | 117,135 |
| Aug 3, 2026 | $97.38 | $97.65 | $97.05 | $97.27 | +0.38% | 180,057 |
| Jul 31, 2026 | $97.00 | $97.87 | $96.55 | $96.90 | -0.32% | 135,832 |
| Jul 30, 2026 | $96.47 | $97.50 | $96.09 | $97.21 | +1.79% | 116,991 |
| Jul 29, 2026 | $96.25 | $96.80 | $95.50 | $95.50 | +0.10% | 112,229 |
| Jul 28, 2026 | $96.48 | $97.00 | $95.40 | $95.40 | -1.41% | 174,043 |
| Jul 27, 2026 | $97.18 | $97.49 | $96.58 | $96.76 | +0.19% | 147,713 |
| Jul 24, 2026 | $96.68 | $97.18 | $96.00 | $96.58 | +0.29% | 130,767 |
| Jul 23, 2026 | $97.88 | $97.88 | $95.35 | $96.30 | -1.82% | 117,968 |
| Jul 22, 2026 | $98.15 | $98.40 | $97.71 | $98.09 | -0.20% | 97,213 |
| Jul 21, 2026 | $98.05 | $98.29 | $97.51 | $98.29 | +0.52% | 128,668 |
| Jul 20, 2026 | $97.65 | $98.50 | $97.48 | $97.78 | +0.05% | 157,135 |
| Jul 17, 2026 | $97.10 | $99.00 | $96.03 | $97.73 | +0.29% | 170,727 |
| Jul 16, 2026 | $98.80 | $98.90 | $97.05 | $97.45 | -1.33% | 202,986 |
| Jul 15, 2026 | $98.00 | $98.76 | $97.62 | $98.76 | +0.86% | 201,428 |
| Jul 14, 2026 | $97.50 | $97.96 | $97.25 | $97.92 | +1.15% | 101,153 |
| Jul 13, 2026 | $96.00 | $97.42 | $96.00 | $96.81 | -0.71% | 160,121 |
| Jul 10, 2026 | $97.46 | $97.80 | $96.50 | $97.50 | +0.21% | 107,548 |
| Jul 9, 2026 | $96.99 | $97.73 | $95.90 | $97.30 | +1.04% | 128,645 |
| Jul 8, 2026 | $96.90 | $97.25 | $95.61 | $96.30 | -0.93% | 112,763 |
| Jul 7, 2026 | $98.00 | $98.24 | $96.93 | $97.20 | -0.41% | 169,404 |
| Jul 6, 2026 | $97.19 | $98.30 | $96.70 | $97.60 | +0.46% | 233,815 |
| Jul 2, 2026 | $97.80 | $98.71 | $97.00 | $97.15 | +0.30% | 342,936 |
| Jul 1, 2026 | $90.89 | $98.14 | $90.89 | $96.86 | +6.38% | 389,844 |
| Jun 30, 2026 | $90.25 | $92.64 | $88.86 | $91.05 | -0.73% | 356,218 |
| Jun 29, 2026 | $90.94 | $92.34 | $87.76 | $91.72 | +4.52% | 562,168 |
| Jun 26, 2026 | $79.94 | $88.00 | $79.01 | $87.75 | +5.05% | 871,001 |
| Jun 25, 2026 | $90.01 | $90.41 | $83.30 | $83.53 | -5.68% | 824,943 |
| Jun 24, 2026 | $92.10 | $93.78 | $88.55 | $88.56 | -6.29% | 954,128 |
| Jun 23, 2026 | $96.00 | $97.29 | $94.50 | $94.50 | -2.96% | 457,772 |
| Jun 22, 2026 | $99.39 | $99.44 | $97.11 | $97.38 | -0.34% | 562,568 |
| Jun 18, 2026 | $99.90 | $99.91 | $92.88 | $97.71 | -2.30% | 1,606,409 |
| Jun 17, 2026 | $99.88 | $100.01 | $99.88 | $100.01 | +0.02% | 820,897 |
| Jun 16, 2026 | $99.98 | $100.01 | $99.65 | $99.99 | -0.02% | 986,919 |
| Jun 15, 2026 | $99.81 | $100.01 | $99.53 | $100.01 | +1.08% | 788,036 |
| Jun 12, 2026 | $98.77 | $99.68 | $98.67 | $98.94 | +0.68% | 429,884 |
| Jun 11, 2026 | $98.00 | $98.60 | $97.50 | $98.27 | +0.96% | 272,538 |
| Jun 10, 2026 | $97.07 | $98.11 | $97.01 | $97.34 | +0.14% | 357,514 |
| Jun 9, 2026 | $98.22 | $98.46 | $95.26 | $97.20 | -0.60% | 293,339 |
| Jun 8, 2026 | $96.00 | $97.80 | $95.61 | $97.79 | +3.65% | 671,964 |
| Jun 5, 2026 | $96.30 | $96.37 | $92.00 | $94.35 | -2.23% | 1,317,343 |
| Jun 4, 2026 | $96.63 | $97.38 | $95.69 | $96.50 | -0.42% | 777,533 |
| Jun 3, 2026 | $98.43 | $98.60 | $96.50 | $96.91 | -0.42% | 698,501 |
| Jun 2, 2026 | $99.47 | $99.59 | $97.32 | $97.32 | -2.25% | 886,391 |
| Jun 1, 2026 | $98.56 | $99.88 | $98.56 | $99.56 | -0.45% | 1,066,703 |
| May 29, 2026 | $100.00 | $100.02 | $99.99 | $100.01 | +0.01% | 1,645,888 |
| May 28, 2026 | $100.08 | $100.08 | $99.95 | $100.00 | -0.01% | 1,025,889 |
| May 27, 2026 | $100.01 | $100.01 | $99.99 | $100.01 | 0.00% | 717,138 |
| May 26, 2026 | $100.01 | $100.02 | $99.99 | $100.01 | 0.00% | 590,803 |
| May 22, 2026 | $100.01 | $100.01 | $99.98 | $100.01 | 0.00% | 402,199 |
| May 21, 2026 | $100.00 | $100.01 | $99.98 | $100.01 | +0.01% | 311,607 |
| May 20, 2026 | $100.00 | $100.01 | $99.97 | $100.00 | -0.01% | 266,540 |
| May 19, 2026 | $100.00 | $100.01 | $99.90 | $100.01 | +0.05% | 408,595 |
| May 18, 2026 | $100.11 | $100.11 | $99.85 | $99.96 | -0.04% | 272,474 |
| May 15, 2026 | $99.98 | $100.01 | $99.92 | $100.00 | +0.08% | 543,741 |
| May 14, 2026 | $99.70 | $100.01 | $99.50 | $99.92 | +0.62% | 434,957 |
| May 13, 2026 | $99.54 | $99.54 | $99.26 | $99.30 | -0.06% | 130,474 |
| May 12, 2026 | $99.62 | $99.64 | $99.27 | $99.36 | -0.04% | 142,934 |
| May 11, 2026 | $99.60 | $99.60 | $99.29 | $99.40 | -0.12% | 229,372 |
| May 8, 2026 | $99.45 | $99.56 | $99.22 | $99.52 | +0.25% | 93,196 |
| May 7, 2026 | $99.21 | $99.50 | $99.20 | $99.27 | -0.04% | 82,420 |
| May 6, 2026 | $99.60 | $99.60 | $99.00 | $99.31 | -0.28% | 151,742 |
| May 5, 2026 | $99.38 | $99.60 | $99.25 | $99.59 | +0.31% | 146,979 |
| May 4, 2026 | $99.30 | $99.37 | $99.01 | $99.29 | +0.04% | 121,464 |
| May 1, 2026 | $98.56 | $99.30 | $97.95 | $99.25 | -0.70% | 374,836 |
| Apr 30, 2026 | $99.95 | $100.04 | $99.79 | $99.95 | -0.07% | 540,529 |
| Apr 29, 2026 | $99.99 | $100.03 | $99.90 | $100.02 | +0.03% | 363,438 |
| Apr 28, 2026 | $99.96 | $100.00 | $99.80 | $99.99 | 0.00% | 235,423 |
| Apr 27, 2026 | $99.99 | $100.00 | $99.92 | $99.99 | +0.13% | 157,837 |
| Apr 24, 2026 | $99.99 | $99.99 | $99.80 | $99.86 | -0.11% | 94,306 |
| Apr 23, 2026 | $99.96 | $99.97 | $99.83 | $99.97 | +0.06% | 236,223 |
| Apr 22, 2026 | $99.60 | $99.91 | $99.55 | $99.91 | +0.37% | 293,300 |
| Apr 21, 2026 | $99.65 | $99.65 | $99.43 | $99.54 | -0.01% | 81,735 |
| Apr 20, 2026 | $99.50 | $99.65 | $99.45 | $99.55 | -0.03% | 121,253 |
| Apr 17, 2026 | $99.40 | $99.58 | $99.15 | $99.58 | +0.32% | 193,747 |
| Apr 16, 2026 | $99.40 | $99.40 | $99.05 | $99.26 | -0.44% | 124,032 |
| Apr 15, 2026 | $98.08 | $99.85 | $97.79 | $99.70 | +1.79% | 202,095 |
| Apr 14, 2026 | $97.30 | $97.98 | $97.29 | $97.95 | +0.46% | 128,663 |
| Apr 13, 2026 | $98.00 | $98.30 | $97.40 | $97.50 | -0.72% | 171,973 |
| Apr 10, 2026 | $98.00 | $98.30 | $97.95 | $98.21 | +0.08% | 60,726 |
| Apr 9, 2026 | $98.06 | $98.25 | $97.86 | $98.13 | +0.12% | 64,902 |
| Apr 8, 2026 | $98.00 | $98.02 | $97.55 | $98.01 | +0.61% | 80,589 |
| Apr 7, 2026 | $97.34 | $97.80 | $97.34 | $97.42 | -0.31% | 57,904 |
| Apr 6, 2026 | $97.70 | $97.85 | $97.28 | $97.72 | +0.46% | 134,833 |
| Apr 2, 2026 | $97.87 | $97.99 | $97.03 | $97.27 | -0.72% | 86,819 |
| Apr 1, 2026 | $98.51 | $98.60 | $96.50 | $97.98 | -1.75% | 182,655 |
| Mar 31, 2026 | $99.65 | $100.01 | $99.42 | $99.73 | +0.30% | 429,087 |
| Mar 30, 2026 | $99.39 | $99.87 | $98.62 | $99.43 | +0.88% | 416,837 |
| Mar 27, 2026 | $99.15 | $99.24 | $98.55 | $98.56 | -0.44% | 155,101 |
| Mar 26, 2026 | $99.05 | $99.25 | $98.62 | $99.00 | 0.00% | 163,218 |
| Mar 25, 2026 | $98.60 | $99.75 | $98.31 | $99.00 | +0.76% | 164,425 |
| Mar 24, 2026 | $97.90 | $98.25 | $97.76 | $98.25 | +0.38% | 131,290 |
| Mar 23, 2026 | $98.09 | $98.10 | $96.89 | $97.88 | +0.80% | 136,222 |
| Mar 20, 2026 | $98.15 | $98.15 | $97.06 | $97.10 | -0.68% | 125,200 |
| Mar 19, 2026 | $97.10 | $98.49 | $97.01 | $97.76 | +0.21% | 103,348 |
| Mar 18, 2026 | $98.90 | $98.90 | $97.50 | $97.56 | -1.16% | 168,265 |
| Mar 17, 2026 | $98.01 | $98.70 | $98.01 | $98.70 | +0.97% | 206,931 |
| Mar 16, 2026 | $97.08 | $97.75 | $97.00 | $97.75 | +1.03% | 262,691 |
| Mar 13, 2026 | $96.40 | $96.88 | $96.11 | $96.75 | +0.99% | 235,486 |
| Mar 12, 2026 | $96.02 | $96.02 | $95.40 | $95.80 | -0.21% | 83,410 |
| Mar 11, 2026 | $95.40 | $96.44 | $94.95 | $96.00 | +1.21% | 353,028 |
| Mar 10, 2026 | $94.85 | $94.92 | $94.40 | $94.85 | +0.07% | 82,763 |
| Mar 9, 2026 | $94.26 | $94.92 | $94.00 | $94.78 | +0.22% | 50,902 |
| Mar 6, 2026 | $94.69 | $95.16 | $94.03 | $94.57 | -0.39% | 38,570 |
| Mar 5, 2026 | $94.00 | $94.96 | $93.61 | $94.94 | +0.35% | 105,070 |
| Mar 4, 2026 | $94.63 | $94.64 | $93.50 | $94.61 | +1.19% | 91,218 |
| Mar 3, 2026 | $93.01 | $94.25 | $93.00 | $93.50 | -0.74% | 30,383 |
| Mar 2, 2026 | $94.50 | $95.50 | $93.75 | $94.20 | -0.64% | 118,501 |
| Feb 27, 2026 | $95.12 | $95.50 | $94.00 | $94.81 | -1.64% | 161,872 |
| Feb 26, 2026 | $95.55 | $97.72 | $94.90 | $96.39 | +1.14% | 336,606 |
| Feb 25, 2026 | $93.87 | $95.44 | $93.80 | $95.30 | +2.42% | 99,034 |
| Feb 24, 2026 | $93.33 | $94.41 | $92.62 | $93.05 | -0.28% | 108,403 |
| Feb 23, 2026 | $94.00 | $94.60 | $93.10 | $93.31 | -1.17% | 112,072 |
| Feb 20, 2026 | $93.17 | $94.42 | $93.00 | $94.41 | +1.34% | 55,786 |
| Feb 19, 2026 | $92.74 | $93.70 | $91.90 | $93.16 | +0.88% | 85,916 |
| Feb 18, 2026 | $93.60 | $94.32 | $92.06 | $92.35 | -1.46% | 104,924 |
| Feb 17, 2026 | $92.00 | $93.99 | $91.80 | $93.72 | +1.69% | 162,062 |
| Feb 13, 2026 | $89.83 | $92.50 | $89.21 | $92.16 | +3.41% | 79,420 |
| Feb 12, 2026 | $88.64 | $89.98 | $87.18 | $89.12 | +1.56% | 144,491 |
| Feb 11, 2026 | $87.24 | $89.20 | $87.00 | $87.75 | -0.28% | 72,131 |
| Feb 10, 2026 | $86.78 | $90.49 | $85.81 | $88.00 | +2.65% | 81,498 |
| Feb 9, 2026 | $89.00 | $89.20 | $84.85 | $85.73 | -3.35% | 261,299 |
| Feb 6, 2026 | $84.02 | $89.16 | $82.04 | $88.71 | +7.52% | 338,419 |
| Feb 5, 2026 | $89.78 | $90.00 | $81.02 | $82.50 | -8.41% | 235,408 |
| Feb 4, 2026 | $91.68 | $91.68 | $90.01 | $90.08 | -1.09% | 124,646 |
| Feb 3, 2026 | $93.40 | $93.84 | $90.53 | $91.07 | -2.11% | 109,795 |
| Feb 2, 2026 | $93.65 | $94.24 | $93.00 | $93.03 | -1.91% | 126,258 |
| Jan 30, 2026 | $95.00 | $95.75 | $94.50 | $94.84 | -1.45% | 265,977 |
| Jan 29, 2026 | $97.10 | $97.43 | $95.50 | $96.24 | -1.06% | 188,993 |
| Jan 28, 2026 | $97.48 | $97.53 | $97.01 | $97.27 | +0.39% | 121,425 |
| Jan 27, 2026 | $96.82 | $97.82 | $96.48 | $96.89 | +0.23% | 130,725 |
| Jan 26, 2026 | $97.00 | $97.44 | $96.20 | $96.67 | +0.33% | 189,828 |
| Jan 23, 2026 | $95.50 | $96.71 | $95.43 | $96.35 | +1.13% | 198,239 |
| Jan 22, 2026 | $97.00 | $97.08 | $94.00 | $95.27 | -4.25% | 987,206 |
| Jan 21, 2026 | $100.00 | $100.44 | $99.50 | $99.50 | -0.40% | 122,632 |
| Jan 20, 2026 | $100.48 | $100.48 | $98.52 | $99.90 | -0.63% | 168,489 |
| Jan 16, 2026 | $98.25 | $101.35 | $97.91 | $100.53 | +2.58% | 103,554 |
| Jan 15, 2026 | $98.00 | $98.00 | $97.90 | $98.00 | -0.04% | 76,408 |
| Jan 14, 2026 | $97.25 | $98.04 | $96.52 | $98.04 | +1.10% | 36,546 |
| Jan 13, 2026 | $95.92 | $97.20 | $95.92 | $96.97 | -0.03% | 42,556 |
| Jan 12, 2026 | $95.00 | $97.10 | $95.00 | $97.00 | -0.10% | 45,904 |
| Jan 9, 2026 | $95.38 | $97.96 | $95.38 | $97.10 | +1.62% | 109,682 |
| Jan 8, 2026 | $95.34 | $95.75 | $94.99 | $95.55 | +0.21% | 25,040 |
| Jan 7, 2026 | $95.00 | $95.75 | $95.00 | $95.35 | +0.37% | 48,670 |
| Jan 6, 2026 | $94.25 | $95.11 | $94.20 | $95.00 | +0.80% | 37,260 |
| Jan 5, 2026 | $94.10 | $94.80 | $93.83 | $94.25 | +0.17% | 76,759 |
| Jan 2, 2026 | $94.40 | $94.75 | $93.14 | $94.09 | -1.05% | 47,365 |
| Dec 31, 2025 | $93.81 | $95.24 | $93.81 | $95.09 | +0.09% | 286,091 |
| Dec 30, 2025 | $95.25 | $95.30 | $94.78 | $95.00 | +0.16% | 88,848 |
| Dec 29, 2025 | $94.89 | $94.90 | $94.76 | $94.85 | +0.02% | 47,781 |
| Dec 26, 2025 | $94.90 | $94.90 | $94.50 | $94.83 | -0.07% | 45,811 |
| Dec 24, 2025 | $94.90 | $95.00 | $94.59 | $94.90 | 0.00% | 23,243 |
| Dec 23, 2025 | $93.77 | $95.00 | $93.66 | $94.90 | +1.23% | 33,325 |
| Dec 22, 2025 | $93.35 | $93.81 | $92.98 | $93.75 | +0.84% | 67,669 |
| Dec 19, 2025 | $91.70 | $93.55 | $91.70 | $92.97 | +0.80% | 49,199 |
| Dec 18, 2025 | $92.06 | $92.24 | $91.60 | $92.23 | +1.07% | 34,987 |
| Dec 17, 2025 | $91.60 | $92.50 | $90.51 | $91.25 | -0.28% | 77,446 |
| Dec 16, 2025 | $91.00 | $92.00 | $90.63 | $91.51 | +1.43% | 73,591 |
| Dec 15, 2025 | $91.77 | $91.77 | $90.21 | $90.22 | -0.88% | 43,908 |
| Dec 12, 2025 | $91.77 | $91.90 | $90.60 | $91.02 | -0.62% | 26,563 |
| Dec 11, 2025 | $90.99 | $91.80 | $90.99 | $91.59 | +1.54% | 14,532 |
| Dec 10, 2025 | $91.55 | $91.55 | $90.19 | $90.20 | -1.04% | 69,216 |
| Dec 9, 2025 | $91.75 | $91.75 | $91.03 | $91.15 | +0.09% | 60,069 |
| Dec 8, 2025 | $92.00 | $92.40 | $91.01 | $91.07 | -0.63% | 50,523 |
| Dec 5, 2025 | $91.76 | $92.24 | $90.57 | $91.65 | +0.04% | 18,700 |
| Dec 4, 2025 | $92.13 | $92.13 | $91.51 | $91.61 | -0.16% | 23,551 |
| Dec 3, 2025 | $92.46 | $92.50 | $91.10 | $91.76 | -0.14% | 43,983 |
| Dec 2, 2025 | $91.80 | $92.24 | $91.61 | $91.89 | +0.26% | 103,640 |
| Dec 1, 2025 | $92.37 | $92.37 | $90.82 | $91.65 | -2.19% | 49,316 |
| Nov 28, 2025 | $92.95 | $94.60 | $92.81 | $93.71 | +2.17% | 64,340 |
| Nov 26, 2025 | $91.90 | $92.75 | $91.25 | $91.72 | +0.57% | 54,275 |
| Nov 25, 2025 | $92.95 | $92.95 | $90.96 | $91.20 | -0.85% | 37,218 |
| Nov 24, 2025 | $92.55 | $92.74 | $91.50 | $91.98 | +1.30% | 61,896 |
| Nov 21, 2025 | $87.50 | $91.28 | $85.50 | $90.80 | +3.77% | 100,542 |
| Nov 20, 2025 | $89.90 | $91.26 | $86.09 | $87.50 | -1.71% | 84,365 |
| Nov 19, 2025 | $93.75 | $93.85 | $88.50 | $89.02 | -4.16% | 215,730 |
| Nov 18, 2025 | $90.03 | $94.00 | $89.70 | $92.88 | +1.74% | 134,519 |
| Nov 17, 2025 | $95.97 | $95.97 | $90.00 | $91.29 | -4.01% | 213,374 |
| Nov 14, 2025 | $95.00 | $95.49 | $94.00 | $95.10 | -0.94% | 133,131 |
| Nov 13, 2025 | $96.00 | $98.72 | $95.43 | $96.00 | +0.58% | 246,286 |
| Nov 12, 2025 | $93.79 | $96.00 | $93.01 | $95.45 | +3.21% | 445,565 |
| Nov 11, 2025 | $92.99 | $93.00 | $91.70 | $92.48 | +0.36% | 357,880 |
| Nov 10, 2025 | $91.00 | $93.89 | $89.66 | $92.15 | +6.22% | 492,864 |
| Nov 7, 2025 | $85.00 | $88.00 | $85.00 | $86.75 | -1.42% | 121,333 |
| Nov 6, 2025 | $84.50 | $89.99 | $82.00 | $88.00 | – | 362,012 |