Strategy Inc (STRC) stock
STRCNasdaqFinance ServicesFiscal year ends December 31Also trades as MSTR, STRD, STRF, STRK
$99.13−0.86 (-0.86%)
Close on Oct 30, 2026Market cap $34.95BP/E –Yield –
Price history
Strategy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$99.13
-0.86% on the day
52-week range
$71.25 – $100.42
-1.3% from the high
Change over 52 weeks
+0.2%
From $98.89 on Oct 30, 2025
Average volume
1.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.97 | $99.13 | $98.12 | $99.13 | -0.86% | 3,371,426 |
| Oct 29, 2026 | $99.89 | $99.99 | $99.82 | $99.99 | +0.07% | 1,706,071 |
| Oct 28, 2026 | $99.51 | $99.93 | $99.50 | $99.92 | +0.43% | 1,358,969 |
| Oct 27, 2026 | $99.20 | $99.55 | $99.18 | $99.49 | +0.32% | 959,773 |
| Oct 26, 2026 | $99.20 | $99.66 | $99.00 | $99.17 | -0.19% | 1,363,462 |
| Oct 23, 2026 | $98.88 | $99.42 | $98.83 | $99.36 | +0.72% | 1,327,777 |
| Oct 22, 2026 | $98.82 | $99.15 | $98.61 | $98.65 | -0.55% | 1,382,351 |
| Oct 21, 2026 | $99.02 | $99.32 | $98.95 | $99.20 | +0.50% | 1,370,716 |
| Oct 20, 2026 | $98.84 | $99.19 | $98.65 | $98.71 | +0.09% | 1,313,289 |
| Oct 19, 2026 | $98.26 | $99.13 | $97.92 | $98.62 | +0.92% | 2,106,439 |
| Oct 16, 2026 | $99.45 | $99.50 | $97.56 | $97.72 | -1.82% | 2,394,509 |
| Oct 15, 2026 | $98.86 | $99.58 | $98.70 | $99.53 | -0.21% | 1,775,759 |
| Oct 14, 2026 | $99.73 | $99.94 | $99.62 | $99.74 | -0.16% | 2,481,273 |
| Oct 13, 2026 | $99.90 | $99.92 | $99.77 | $99.90 | +0.02% | 1,775,323 |
| Oct 12, 2026 | $99.69 | $99.90 | $99.66 | $99.88 | +0.23% | 1,535,158 |
| Oct 9, 2026 | $99.53 | $99.73 | $99.50 | $99.66 | +0.21% | 1,274,860 |
| Oct 8, 2026 | $99.42 | $99.53 | $99.08 | $99.45 | +0.02% | 1,527,033 |
| Oct 7, 2026 | $99.43 | $99.60 | $99.42 | $99.43 | -0.04% | 1,181,931 |
| Oct 6, 2026 | $99.57 | $99.65 | $99.45 | $99.47 | -0.01% | 1,159,447 |
| Oct 5, 2026 | $99.45 | $99.65 | $99.44 | $99.48 | +0.07% | 1,395,094 |
| Oct 2, 2026 | $99.51 | $99.70 | $99.40 | $99.41 | -0.09% | 1,823,876 |
| Oct 1, 2026 | $99.18 | $99.59 | $99.16 | $99.50 | +0.15% | 1,859,710 |
| Sep 30, 2026 | $99.00 | $99.38 | $99.00 | $99.35 | -0.21% | 2,010,210 |
| Sep 29, 2026 | $99.31 | $99.60 | $99.11 | $99.56 | +0.46% | 1,944,147 |
| Sep 28, 2026 | $98.74 | $99.34 | $98.65 | $99.10 | +0.57% | 1,913,653 |
| Sep 25, 2026 | $98.51 | $98.75 | $98.32 | $98.54 | +0.23% | 1,584,064 |
| Sep 24, 2026 | $98.80 | $98.93 | $98.26 | $98.31 | -0.61% | 1,031,167 |
| Sep 23, 2026 | $98.92 | $99.01 | $98.70 | $98.91 | -0.15% | 1,150,845 |
| Sep 22, 2026 | $98.88 | $99.10 | $98.78 | $99.06 | +0.28% | 1,525,517 |
| Sep 21, 2026 | $98.75 | $99.05 | $98.71 | $98.78 | +0.27% | 1,854,856 |
| Sep 18, 2026 | $98.10 | $98.90 | $98.10 | $98.51 | +0.39% | 1,379,816 |
| Sep 17, 2026 | $97.31 | $98.16 | $97.31 | $98.13 | +1.09% | 1,087,871 |
| Sep 16, 2026 | $97.27 | $97.95 | $97.01 | $97.07 | -0.07% | 1,197,012 |
| Sep 15, 2026 | $98.20 | $98.32 | $96.99 | $97.14 | -1.79% | 2,077,349 |
| Sep 14, 2026 | $98.64 | $99.03 | $98.60 | $98.91 | +0.27% | 2,041,999 |
| Sep 11, 2026 | $98.00 | $98.69 | $97.96 | $98.64 | +0.68% | 1,391,249 |
| Sep 10, 2026 | $97.81 | $98.00 | $97.72 | $97.97 | +0.12% | 1,235,440 |
| Sep 9, 2026 | $98.00 | $98.17 | $97.85 | $97.85 | -0.19% | 1,384,564 |
| Sep 8, 2026 | $97.58 | $98.20 | $97.50 | $98.04 | +0.30% | 1,099,617 |
| Sep 4, 2026 | $97.64 | $98.05 | $97.55 | $97.75 | -0.07% | 1,321,314 |
| Sep 3, 2026 | $97.13 | $98.05 | $97.09 | $97.82 | +0.77% | 1,868,941 |
| Sep 2, 2026 | $96.76 | $97.20 | $96.61 | $97.07 | +0.28% | 1,013,046 |
| Sep 1, 2026 | $96.52 | $97.17 | $96.50 | $96.80 | -0.31% | 1,331,970 |
| Aug 31, 2026 | $97.22 | $97.52 | $96.52 | $97.10 | -0.24% | 2,567,410 |
| Aug 28, 2026 | $98.05 | $98.16 | $97.32 | $97.33 | -0.68% | 1,888,723 |
| Aug 27, 2026 | $97.60 | $98.10 | $97.51 | $98.00 | +0.86% | 1,493,995 |
| Aug 26, 2026 | $97.10 | $97.69 | $97.01 | $97.16 | +0.01% | 1,390,199 |
| Aug 25, 2026 | $97.38 | $97.75 | $97.11 | $97.15 | -0.06% | 1,599,649 |
| Aug 24, 2026 | $96.32 | $97.39 | $96.25 | $97.21 | +1.07% | 1,855,086 |
| Aug 21, 2026 | $95.67 | $96.20 | $95.62 | $96.18 | +0.98% | 1,794,364 |
| Aug 20, 2026 | $95.72 | $95.85 | $95.18 | $95.25 | -0.06% | 1,515,618 |
| Aug 19, 2026 | $93.92 | $95.65 | $93.89 | $95.31 | +1.38% | 1,579,936 |
| Aug 18, 2026 | $94.28 | $94.89 | $94.00 | $94.01 | -0.37% | 1,042,202 |
| Aug 17, 2026 | $94.80 | $95.11 | $94.15 | $94.36 | -0.44% | 1,124,819 |
| Aug 14, 2026 | $95.25 | $95.34 | $94.02 | $94.78 | -1.03% | 1,201,339 |
| Aug 13, 2026 | $95.70 | $95.90 | $95.70 | $95.77 | +0.48% | 1,237,354 |
| Aug 12, 2026 | $95.34 | $95.81 | $95.08 | $95.32 | -0.01% | 1,160,427 |
| Aug 11, 2026 | $94.23 | $95.55 | $94.18 | $95.32 | +1.03% | 1,036,268 |
| Aug 10, 2026 | $95.26 | $95.55 | $94.19 | $94.35 | -0.69% | 1,254,804 |
| Aug 7, 2026 | $94.58 | $95.38 | $94.58 | $95.01 | +1.01% | 1,498,743 |
| Aug 6, 2026 | $93.85 | $94.90 | $93.60 | $94.06 | -0.04% | 1,350,870 |
| Aug 5, 2026 | $93.09 | $94.42 | $92.98 | $94.10 | +1.70% | 1,397,671 |
| Aug 4, 2026 | $92.48 | $94.23 | $92.26 | $92.53 | +0.23% | 1,798,062 |
| Aug 3, 2026 | $90.00 | $92.80 | $89.85 | $92.32 | +3.20% | 1,839,626 |
| Jul 31, 2026 | $89.18 | $89.86 | $88.22 | $89.46 | -0.04% | 2,079,296 |
| Jul 30, 2026 | $88.51 | $89.90 | $88.01 | $89.50 | +2.27% | 1,078,034 |
| Jul 29, 2026 | $88.02 | $89.06 | $87.50 | $87.51 | -0.80% | 1,065,585 |
| Jul 28, 2026 | $88.00 | $89.19 | $87.92 | $88.22 | -0.11% | 857,205 |
| Jul 27, 2026 | $88.50 | $89.39 | $87.85 | $88.32 | +1.65% | 1,470,674 |
| Jul 24, 2026 | $85.00 | $87.38 | $84.94 | $86.89 | +2.29% | 1,556,898 |
| Jul 23, 2026 | $86.98 | $86.98 | $84.52 | $84.94 | -2.87% | 1,270,659 |
| Jul 22, 2026 | $87.88 | $88.28 | $87.18 | $87.45 | -0.81% | 627,437 |
| Jul 21, 2026 | $88.95 | $89.00 | $87.52 | $88.16 | +1.22% | 902,034 |
| Jul 20, 2026 | $86.11 | $88.81 | $86.05 | $87.10 | +2.12% | 923,721 |
| Jul 17, 2026 | $84.93 | $86.49 | $83.81 | $85.29 | -0.15% | 974,883 |
| Jul 16, 2026 | $87.75 | $87.75 | $84.87 | $85.42 | -2.69% | 979,043 |
| Jul 15, 2026 | $88.34 | $89.37 | $87.69 | $87.78 | -0.49% | 1,008,488 |
| Jul 14, 2026 | $88.00 | $89.50 | $87.32 | $88.21 | +1.37% | 1,289,336 |
| Jul 13, 2026 | $87.88 | $87.88 | $86.40 | $87.02 | -0.53% | 920,345 |
| Jul 10, 2026 | $86.56 | $87.91 | $85.81 | $87.48 | +2.07% | 1,249,498 |
| Jul 9, 2026 | $86.75 | $86.88 | $85.16 | $85.71 | -0.53% | 1,189,769 |
| Jul 8, 2026 | $85.74 | $86.49 | $84.74 | $86.17 | -0.45% | 1,306,231 |
| Jul 7, 2026 | $89.00 | $89.00 | $86.30 | $86.56 | -2.28% | 1,490,168 |
| Jul 6, 2026 | $87.75 | $91.33 | $87.25 | $88.58 | +0.81% | 2,316,812 |
| Jul 2, 2026 | $90.00 | $90.08 | $85.50 | $87.87 | +0.47% | 2,870,175 |
| Jul 1, 2026 | $84.99 | $89.25 | $84.86 | $87.46 | +3.06% | 2,768,924 |
| Jun 30, 2026 | $80.99 | $85.00 | $80.52 | $84.86 | +1.42% | 5,220,106 |
| Jun 29, 2026 | $81.33 | $84.94 | $77.06 | $83.67 | +12.20% | 7,537,170 |
| Jun 26, 2026 | $72.06 | $76.62 | $71.25 | $74.57 | -1.48% | 6,307,870 |
| Jun 25, 2026 | $81.30 | $81.50 | $73.62 | $75.69 | -6.37% | 8,636,057 |
| Jun 24, 2026 | $86.00 | $86.41 | $79.85 | $80.84 | -7.41% | 6,016,945 |
| Jun 23, 2026 | $87.04 | $88.25 | $86.55 | $87.31 | -1.67% | 2,153,740 |
| Jun 22, 2026 | $91.00 | $91.84 | $88.02 | $88.79 | +0.23% | 3,507,702 |
| Jun 18, 2026 | $89.17 | $89.68 | $82.53 | $88.59 | -0.46% | 10,808,290 |
| Jun 17, 2026 | $93.00 | $93.20 | $88.50 | $89.00 | -3.04% | 5,142,063 |
| Jun 16, 2026 | $95.22 | $95.23 | $91.72 | $91.79 | -3.58% | 2,382,092 |
| Jun 15, 2026 | $94.32 | $96.05 | $94.10 | $95.20 | +0.42% | 2,905,882 |
| Jun 12, 2026 | $96.68 | $97.03 | $94.80 | $94.80 | -1.75% | 2,572,955 |
| Jun 11, 2026 | $96.19 | $96.74 | $96.02 | $96.49 | +0.71% | 1,342,287 |
| Jun 10, 2026 | $96.00 | $97.40 | $95.30 | $95.81 | -0.38% | 1,899,464 |
| Jun 9, 2026 | $97.07 | $97.39 | $94.50 | $96.18 | -0.69% | 3,416,681 |
| Jun 8, 2026 | $95.14 | $97.73 | $95.00 | $96.85 | +3.69% | 4,071,807 |
| Jun 5, 2026 | $95.35 | $95.50 | $90.38 | $93.40 | -2.12% | 7,516,863 |
| Jun 4, 2026 | $94.20 | $96.50 | $94.10 | $95.42 | +0.81% | 3,886,413 |
| Jun 3, 2026 | $97.24 | $97.33 | $94.50 | $94.65 | -2.13% | 4,046,169 |
| Jun 2, 2026 | $98.13 | $98.15 | $95.59 | $96.71 | -1.39% | 5,770,355 |
| Jun 1, 2026 | $98.89 | $98.96 | $98.00 | $98.07 | -0.93% | 3,555,545 |
| May 29, 2026 | $98.75 | $99.32 | $98.68 | $98.99 | +0.43% | 4,046,088 |
| May 28, 2026 | $99.19 | $99.23 | $97.11 | $98.57 | -0.61% | 3,996,136 |
| May 27, 2026 | $99.49 | $99.49 | $99.11 | $99.17 | -0.30% | 1,867,866 |
| May 26, 2026 | $99.39 | $99.55 | $99.35 | $99.47 | +0.17% | 1,902,663 |
| May 22, 2026 | $99.42 | $99.44 | $99.20 | $99.30 | -0.02% | 1,736,273 |
| May 21, 2026 | $99.22 | $99.51 | $99.15 | $99.32 | +0.16% | 1,970,216 |
| May 20, 2026 | $99.10 | $99.35 | $99.03 | $99.16 | +0.17% | 1,619,524 |
| May 19, 2026 | $98.88 | $99.05 | $98.65 | $98.99 | +0.39% | 2,018,145 |
| May 18, 2026 | $99.21 | $99.30 | $98.50 | $98.61 | -0.58% | 4,647,452 |
| May 15, 2026 | $99.15 | $99.33 | $98.95 | $99.19 | -0.81% | 5,019,650 |
| May 14, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | 0.00% | 15,608,650 |
| May 13, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | +0.01% | 5,303,032 |
| May 12, 2026 | $100.01 | $100.01 | $99.99 | $99.99 | -0.01% | 3,722,808 |
| May 11, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | +0.01% | 4,467,754 |
| May 8, 2026 | $99.99 | $99.99 | $99.97 | $99.99 | +0.03% | 2,192,334 |
| May 7, 2026 | $99.96 | $99.98 | $99.92 | $99.96 | -0.01% | 2,111,356 |
| May 6, 2026 | $99.98 | $99.98 | $99.95 | $99.97 | +0.01% | 2,519,786 |
| May 5, 2026 | $99.98 | $99.98 | $99.92 | $99.96 | +0.01% | 2,372,511 |
| May 4, 2026 | $99.94 | $99.95 | $99.89 | $99.95 | +0.09% | 2,647,737 |
| May 1, 2026 | $99.88 | $99.90 | $99.81 | $99.86 | +0.11% | 2,572,635 |
| Apr 30, 2026 | $99.52 | $99.84 | $99.52 | $99.75 | +0.28% | 2,508,678 |
| Apr 29, 2026 | $99.52 | $99.57 | $99.46 | $99.47 | +0.02% | 1,902,941 |
| Apr 28, 2026 | $99.50 | $99.55 | $99.37 | $99.45 | 0.00% | 1,870,608 |
| Apr 27, 2026 | $99.63 | $99.70 | $99.43 | $99.45 | -0.08% | 2,012,723 |
| Apr 24, 2026 | $99.66 | $99.76 | $99.53 | $99.53 | -0.07% | 2,205,519 |
| Apr 23, 2026 | $99.50 | $99.67 | $99.45 | $99.60 | +0.16% | 1,795,792 |
| Apr 22, 2026 | $99.47 | $99.52 | $99.40 | $99.44 | +0.15% | 2,684,052 |
| Apr 21, 2026 | $99.41 | $99.50 | $99.24 | $99.29 | -0.03% | 1,877,209 |
| Apr 20, 2026 | $99.44 | $99.48 | $99.25 | $99.32 | +0.11% | 3,092,620 |
| Apr 17, 2026 | $99.23 | $99.35 | $99.12 | $99.21 | +0.15% | 3,376,483 |
| Apr 16, 2026 | $99.40 | $99.42 | $98.95 | $99.06 | -0.26% | 3,326,845 |
| Apr 15, 2026 | $99.44 | $99.49 | $99.10 | $99.32 | -0.68% | 5,039,368 |
| Apr 14, 2026 | $100.00 | $100.10 | $100.00 | $100.00 | 0.00% | 15,823,450 |
| Apr 13, 2026 | $100.01 | $100.01 | $100.00 | $100.00 | 0.00% | 11,728,010 |
| Apr 10, 2026 | $100.01 | $100.01 | $100.00 | $100.00 | 0.00% | 5,293,461 |
| Apr 9, 2026 | $100.00 | $100.11 | $100.00 | $100.00 | 0.00% | 3,097,813 |
| Apr 8, 2026 | $100.00 | $100.01 | $99.99 | $100.00 | 0.00% | 3,331,443 |
| Apr 7, 2026 | $100.00 | $100.01 | $99.98 | $100.00 | 0.00% | 1,703,462 |
| Apr 6, 2026 | $99.99 | $100.01 | $99.99 | $100.00 | 0.00% | 1,659,931 |
| Apr 2, 2026 | $99.96 | $100.01 | $99.94 | $100.00 | 0.00% | 2,104,128 |
| Apr 1, 2026 | $100.02 | $100.02 | $99.97 | $100.00 | -0.02% | 1,597,943 |
| Mar 31, 2026 | $100.00 | $100.02 | $99.90 | $100.02 | +0.06% | 5,227,310 |
| Mar 30, 2026 | $99.99 | $100.00 | $99.82 | $99.97 | +0.06% | 2,111,421 |
| Mar 27, 2026 | $99.90 | $99.94 | $99.63 | $99.91 | -0.06% | 2,110,993 |
| Mar 26, 2026 | $99.95 | $100.00 | $99.94 | $99.97 | +0.03% | 2,129,239 |
| Mar 25, 2026 | $99.99 | $100.00 | $99.93 | $99.94 | -0.01% | 1,524,628 |
| Mar 24, 2026 | $99.89 | $99.98 | $99.87 | $99.95 | +0.09% | 1,696,759 |
| Mar 23, 2026 | $99.71 | $99.95 | $99.71 | $99.86 | +0.31% | 1,818,078 |
| Mar 20, 2026 | $99.73 | $99.75 | $99.37 | $99.55 | +0.07% | 1,315,002 |
| Mar 19, 2026 | $99.50 | $99.69 | $99.36 | $99.48 | -0.09% | 1,398,890 |
| Mar 18, 2026 | $99.88 | $99.88 | $99.50 | $99.57 | -0.31% | 1,694,607 |
| Mar 17, 2026 | $99.89 | $99.89 | $99.85 | $99.88 | +0.05% | 1,545,477 |
| Mar 16, 2026 | $99.85 | $99.90 | $99.69 | $99.83 | +0.08% | 2,493,633 |
| Mar 13, 2026 | $99.68 | $99.80 | $99.50 | $99.75 | -0.26% | 3,027,059 |
| Mar 12, 2026 | $100.03 | $100.07 | $99.95 | $100.01 | -0.02% | 7,468,569 |
| Mar 11, 2026 | $100.01 | $100.18 | $100.01 | $100.03 | +0.01% | 4,617,760 |
| Mar 10, 2026 | $100.02 | $100.08 | $100.00 | $100.02 | -0.04% | 4,394,172 |
| Mar 9, 2026 | $100.01 | $100.08 | $100.00 | $100.06 | +0.04% | 3,156,802 |
| Mar 6, 2026 | $100.01 | $100.06 | $100.00 | $100.02 | +0.01% | 2,667,194 |
| Mar 5, 2026 | $100.10 | $100.12 | $100.00 | $100.01 | -0.04% | 1,339,141 |
| Mar 4, 2026 | $100.14 | $100.17 | $100.03 | $100.05 | +0.04% | 1,506,782 |
| Mar 3, 2026 | $99.96 | $100.07 | $99.95 | $100.01 | +0.01% | 2,007,212 |
| Mar 2, 2026 | $100.00 | $100.10 | $99.97 | $100.00 | 0.00% | 1,430,738 |
| Feb 27, 2026 | $99.95 | $100.05 | $99.61 | $100.00 | 0.00% | 898,551 |
| Feb 26, 2026 | $99.99 | $100.00 | $99.82 | $100.00 | +0.04% | 795,392 |
| Feb 25, 2026 | $99.97 | $100.00 | $99.85 | $99.96 | +0.05% | 1,248,347 |
| Feb 24, 2026 | $99.71 | $99.94 | $99.65 | $99.91 | +0.07% | 635,528 |
| Feb 23, 2026 | $99.62 | $99.88 | $99.55 | $99.84 | +0.02% | 774,898 |
| Feb 20, 2026 | $99.54 | $99.85 | $99.54 | $99.82 | +0.16% | 461,464 |
| Feb 19, 2026 | $99.40 | $99.70 | $99.20 | $99.66 | +0.16% | 419,302 |
| Feb 18, 2026 | $99.44 | $99.63 | $99.32 | $99.50 | +0.17% | 634,930 |
| Feb 17, 2026 | $99.73 | $99.77 | $99.27 | $99.33 | -0.47% | 1,104,041 |
| Feb 13, 2026 | $99.54 | $99.90 | $99.42 | $99.80 | -0.23% | 1,037,059 |
| Feb 12, 2026 | $100.01 | $100.09 | $99.95 | $100.03 | +0.03% | 1,993,934 |
| Feb 11, 2026 | $99.77 | $100.04 | $99.40 | $100.00 | +0.33% | 930,444 |
| Feb 10, 2026 | $99.50 | $99.90 | $99.46 | $99.67 | -0.05% | 924,083 |
| Feb 9, 2026 | $98.90 | $99.72 | $98.34 | $99.72 | +0.97% | 1,052,002 |
| Feb 6, 2026 | $97.38 | $98.93 | $96.25 | $98.76 | +5.43% | 1,916,331 |
| Feb 5, 2026 | $96.59 | $96.87 | $93.10 | $93.67 | -4.41% | 3,369,065 |
| Feb 4, 2026 | $98.62 | $98.70 | $97.00 | $97.99 | -0.47% | 1,728,363 |
| Feb 3, 2026 | $99.17 | $99.34 | $97.85 | $98.46 | -0.60% | 1,510,412 |
| Feb 2, 2026 | $98.35 | $99.43 | $98.30 | $99.05 | +0.06% | 1,375,565 |
| Jan 30, 2026 | $98.38 | $99.43 | $98.25 | $98.99 | +0.81% | 1,241,958 |
| Jan 29, 2026 | $99.00 | $99.09 | $97.95 | $98.19 | -0.81% | 1,929,878 |
| Jan 28, 2026 | $99.43 | $99.50 | $98.85 | $98.99 | -0.17% | 1,092,384 |
| Jan 27, 2026 | $99.30 | $99.39 | $99.00 | $99.16 | +0.11% | 1,067,791 |
| Jan 26, 2026 | $99.64 | $99.69 | $98.74 | $99.05 | -0.45% | 1,276,846 |
| Jan 23, 2026 | $99.83 | $99.94 | $99.25 | $99.50 | -0.21% | 1,178,268 |
| Jan 22, 2026 | $99.84 | $99.85 | $99.50 | $99.71 | +0.16% | 943,774 |
| Jan 21, 2026 | $99.80 | $99.99 | $99.50 | $99.55 | +0.43% | 1,391,246 |
| Jan 20, 2026 | $99.90 | $100.04 | $99.08 | $99.12 | -0.89% | 1,696,875 |
| Jan 16, 2026 | $99.99 | $100.04 | $99.88 | $100.01 | +0.02% | 925,797 |
| Jan 15, 2026 | $99.55 | $99.99 | $99.43 | $99.99 | -0.06% | 1,179,260 |
| Jan 14, 2026 | $100.18 | $100.19 | $100.00 | $100.05 | +0.03% | 1,970,060 |
| Jan 13, 2026 | $100.31 | $100.42 | $100.00 | $100.02 | -0.05% | 1,753,733 |
| Jan 12, 2026 | $100.01 | $100.12 | $100.00 | $100.07 | +0.04% | 1,765,322 |
| Jan 9, 2026 | $100.11 | $100.15 | $100.00 | $100.03 | 0.00% | 1,169,074 |
| Jan 8, 2026 | $99.99 | $100.09 | $99.98 | $100.03 | +0.04% | 811,063 |
| Jan 7, 2026 | $100.02 | $100.07 | $99.99 | $99.99 | +0.02% | 771,430 |
| Jan 6, 2026 | $99.95 | $99.99 | $99.86 | $99.97 | +0.04% | 516,347 |
| Jan 5, 2026 | $99.85 | $99.97 | $99.70 | $99.93 | +0.26% | 859,440 |
| Jan 2, 2026 | $99.16 | $99.68 | $98.84 | $99.67 | +0.89% | 829,679 |
| Dec 31, 2025 | $99.18 | $99.18 | $98.65 | $98.80 | -0.19% | 580,298 |
| Dec 30, 2025 | $99.00 | $99.18 | $98.86 | $98.98 | +0.19% | 335,141 |
| Dec 29, 2025 | $99.00 | $99.10 | $98.61 | $98.79 | -0.36% | 527,432 |
| Dec 26, 2025 | $99.00 | $99.15 | $98.68 | $99.15 | +0.19% | 384,669 |
| Dec 24, 2025 | $99.00 | $99.03 | $98.90 | $98.96 | -0.04% | 200,704 |
| Dec 23, 2025 | $98.96 | $99.03 | $98.65 | $99.00 | +0.06% | 495,275 |
| Dec 22, 2025 | $98.82 | $99.01 | $98.63 | $98.94 | +0.20% | 457,967 |
| Dec 19, 2025 | $98.20 | $98.74 | $98.06 | $98.74 | +0.86% | 421,003 |
| Dec 18, 2025 | $98.09 | $98.30 | $97.66 | $97.90 | +0.59% | 326,179 |
| Dec 17, 2025 | $98.18 | $98.20 | $97.24 | $97.33 | -0.52% | 536,099 |
| Dec 16, 2025 | $98.00 | $98.17 | $97.66 | $97.84 | +0.14% | 389,398 |
| Dec 15, 2025 | $98.75 | $98.83 | $97.10 | $97.70 | -1.37% | 821,405 |
| Dec 12, 2025 | $99.28 | $99.30 | $98.93 | $99.06 | -0.01% | 828,848 |
| Dec 11, 2025 | $99.00 | $99.40 | $98.97 | $99.07 | +0.09% | 608,012 |
| Dec 10, 2025 | $99.46 | $99.46 | $98.93 | $98.98 | -0.11% | 685,694 |
| Dec 9, 2025 | $98.73 | $99.09 | $98.65 | $99.09 | +0.57% | 508,198 |
| Dec 8, 2025 | $98.58 | $98.79 | $98.46 | $98.53 | +0.35% | 549,953 |
| Dec 5, 2025 | $98.25 | $98.25 | $97.70 | $98.19 | -0.01% | 561,452 |
| Dec 4, 2025 | $98.60 | $98.71 | $97.87 | $98.20 | 0.00% | 518,780 |
| Dec 3, 2025 | $98.50 | $98.70 | $98.10 | $98.20 | +0.41% | 597,053 |
| Dec 2, 2025 | $97.28 | $98.00 | $97.25 | $97.80 | +1.44% | 780,921 |
| Dec 1, 2025 | $96.15 | $96.94 | $95.57 | $96.41 | -0.26% | 988,476 |
| Nov 28, 2025 | $97.84 | $97.91 | $96.60 | $96.66 | -0.52% | 523,464 |
| Nov 26, 2025 | $97.19 | $97.57 | $96.69 | $97.17 | +0.91% | 545,679 |
| Nov 25, 2025 | $96.39 | $97.24 | $95.70 | $96.29 | -0.09% | 558,403 |
| Nov 24, 2025 | $95.66 | $97.59 | $95.40 | $96.38 | +1.05% | 1,098,631 |
| Nov 21, 2025 | $90.64 | $95.89 | $90.52 | $95.38 | +2.79% | 2,306,343 |
| Nov 20, 2025 | $95.99 | $96.50 | $90.68 | $92.79 | -1.90% | 1,835,749 |
| Nov 19, 2025 | $96.78 | $96.90 | $91.13 | $94.59 | -1.87% | 2,099,068 |
| Nov 18, 2025 | $94.87 | $97.10 | $94.32 | $96.39 | +1.91% | 1,395,566 |
| Nov 17, 2025 | $98.18 | $98.40 | $92.47 | $94.58 | -3.25% | 2,884,027 |
| Nov 14, 2025 | $98.00 | $99.41 | $97.08 | $97.76 | -0.88% | 1,976,792 |
| Nov 13, 2025 | $100.03 | $100.07 | $97.82 | $98.63 | -1.38% | 2,691,936 |
| Nov 12, 2025 | $100.02 | $100.10 | $99.95 | $100.01 | +0.01% | 1,776,438 |
| Nov 11, 2025 | $100.07 | $100.07 | $99.94 | $100.00 | +0.04% | 766,466 |
| Nov 10, 2025 | $99.84 | $100.03 | $99.70 | $99.96 | +0.79% | 1,214,940 |
| Nov 7, 2025 | $100.04 | $100.05 | $99.16 | $99.18 | -0.71% | 1,508,021 |
| Nov 6, 2025 | $100.18 | $100.20 | $99.85 | $99.89 | -0.12% | 1,218,828 |
| Nov 5, 2025 | $100.19 | $100.19 | $99.88 | $100.01 | +0.27% | 1,015,992 |
| Nov 4, 2025 | $99.70 | $100.14 | $99.55 | $99.74 | +0.13% | 1,518,002 |
| Nov 3, 2025 | $99.77 | $99.85 | $99.49 | $99.61 | +0.23% | 1,232,974 |
| Oct 31, 2025 | $99.64 | $99.64 | $99.14 | $99.38 | +0.50% | 1,449,503 |
| Oct 30, 2025 | $98.98 | $99.02 | $98.77 | $98.89 | +0.17% | 994,505 |
| Oct 29, 2025 | $98.81 | $98.90 | $98.60 | $98.72 | +0.12% | 886,646 |
| Oct 28, 2025 | $98.79 | $98.84 | $98.50 | $98.60 | +0.10% | 590,990 |
| Oct 27, 2025 | $98.93 | $98.93 | $98.31 | $98.50 | -0.21% | 706,138 |
| Oct 24, 2025 | $98.85 | $98.90 | $98.61 | $98.71 | +0.04% | 534,409 |
| Oct 23, 2025 | $98.53 | $98.67 | $98.15 | $98.67 | +0.56% | 481,498 |
| Oct 22, 2025 | $98.65 | $98.70 | $97.90 | $98.12 | -0.51% | 560,327 |
| Oct 21, 2025 | $98.65 | $98.76 | $98.43 | $98.63 | +0.01% | 373,609 |
| Oct 20, 2025 | $98.50 | $98.80 | $98.20 | $98.62 | – | 600,672 |