GLPI
Gaming and Leisure Properties, Inc.
stockNASDAQ
At CloseOct 6, 2026 3:59:55 PM EDT
38.08USD+0.448%(+0.17)3,683,521
Pre-marketOct 6, 2026 9:25:30 AM EDT
37.77USD-0.369%(-0.14)
After-hoursOct 6, 2026 4:45:30 PM EDT
38.08USD0.000%(-0.00)
GLPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.87 | 38.49 | 37.83 | 38.08 | +0.448% | 3,683,521 | 0.000% | |
| 2026-10-05 | 37.60 | 38.24 | 37.33 | 37.91 | +0.610% | 3,668,925 | +0.448% | |
| 2026-10-02 | 37.80 | 38.27 | 37.45 | 37.68 | +0.239% | 2,511,330 | +1.062% | |
| 2026-10-01 | 37.96 | 38.05 | 37.35 | 37.59 | -1.001% | 3,727,566 | +1.304% | |
| 2026-09-30 | 38.40 | 38.59 | 37.88 | 37.97 | -0.784% | 3,060,605 | +0.290% | |
| 2026-09-29 | 38.40 | 38.66 | 38.16 | 38.27 | -0.932% | 2,667,202 | -0.496% | |
| 2026-09-28 | 38.63 | 38.89 | 38.38 | 38.63 | -0.412% | 2,840,473 | -1.424% | |
| 2026-09-25 | 38.52 | 38.81 | 38.32 | 38.79 | +0.675% | 2,525,942 | -1.830% | |
| 2026-09-24 | 39.02 | 39.09 | 38.40 | 38.53 | -1.834% | 4,440,305 | -1.168% | |
| 2026-09-23 | 39.75 | 39.80 | 39.21 | 39.25 | -1.678% | 2,631,631 | -2.981% | |
| 2026-09-22 | 39.80 | 40.01 | 39.54 | 39.92 | +0.630% | 4,069,968 | -4.609% | |
| 2026-09-21 | 39.66 | 39.99 | 39.47 | 39.67 | +0.202% | 3,801,147 | -4.008% | |
| 2026-09-18 | 40.00 | 40.01 | 39.48 | 39.59 | -1.296% | 6,208,754 | -3.814% | |
| 2026-09-17 | 40.51 | 40.51 | 39.91 | 40.11 | -0.595% | 3,001,531 | -5.061% | |
| 2026-09-16 | 40.75 | 41.07 | 40.34 | 40.35 | -0.665% | 3,737,687 | -5.626% | |
| 2026-09-15 | 40.99 | 41.16 | 40.52 | 40.62 | -1.048% | 3,956,890 | -6.253% | |
| 2026-09-14 | 40.65 | 41.33 | 40.52 | 41.05 | +2.013% | 3,872,040 | -7.235% | |
| 2026-09-11 | 40.16 | 40.52 | 40.01 | 40.24 | -1.806% | 3,889,297 | -5.368% | Div $0.820 |
| 2026-09-10 | 41.60 | 41.74 | 40.83 | 40.98 | -1.253% | 3,873,300 | -7.077% | |
| 2026-09-09 | 41.62 | 41.64 | 41.23 | 41.50 | -0.288% | 2,187,444 | -8.241% | |
| 2026-09-08 | 41.81 | 42.08 | 41.54 | 41.62 | -0.716% | 3,419,118 | -8.506% | |
| 2026-09-04 | 42.13 | 42.48 | 41.91 | 41.92 | -1.039% | 2,552,226 | -9.160% | |
| 2026-09-03 | 42.50 | 42.66 | 41.89 | 42.36 | +0.047% | 3,686,287 | -10.104% | |
| 2026-09-02 | 41.95 | 42.50 | 41.41 | 42.34 | +1.292% | 4,179,422 | -10.061% | |
| 2026-09-01 | 42.37 | 42.51 | 41.69 | 41.80 | -0.642% | 4,322,748 | -8.900% | |
| 2026-08-31 | 42.34 | 42.34 | 41.88 | 42.07 | -1.151% | 21,740,857 | -9.484% | |
| 2026-08-28 | 42.59 | 42.73 | 42.22 | 42.56 | +0.591% | 2,522,153 | -10.526% | |
| 2026-08-27 | 42.29 | 42.55 | 42.02 | 42.31 | -0.611% | 3,486,294 | -9.998% | |
| 2026-08-26 | 43.01 | 43.05 | 42.55 | 42.57 | -1.069% | 2,267,317 | -10.547% | |
| 2026-08-25 | 43.85 | 44.12 | 43.01 | 43.03 | -2.049% | 3,049,591 | -11.504% | |
| 2026-08-24 | 43.78 | 44.56 | 43.69 | 43.93 | +0.873% | 3,347,674 | -13.317% | |
| 2026-08-21 | 43.69 | 43.87 | 43.40 | 43.55 | -0.366% | 2,708,732 | -12.560% | |
| 2026-08-20 | 43.09 | 44.18 | 42.95 | 43.71 | +1.888% | 4,721,706 | -12.880% | |
| 2026-08-19 | 42.26 | 42.98 | 42.23 | 42.90 | +1.949% | 3,019,414 | -11.235% | |
| 2026-08-18 | 42.60 | 42.74 | 42.04 | 42.08 | -0.402% | 2,999,384 | -9.506% | |
| 2026-08-17 | 42.75 | 43.10 | 41.73 | 42.25 | -3.030% | 5,859,564 | -9.870% | |
| 2026-08-14 | 43.60 | 43.83 | 43.43 | 43.57 | -0.183% | 1,797,113 | -12.600% | |
| 2026-08-13 | 43.40 | 43.69 | 43.22 | 43.65 | +1.276% | 2,437,712 | -12.761% | |
| 2026-08-12 | 42.57 | 43.15 | 42.50 | 43.10 | +1.079% | 2,322,397 | -11.647% | |
| 2026-08-11 | 42.81 | 43.15 | 42.46 | 42.64 | -0.397% | 2,043,279 | -10.694% | |
| 2026-08-10 | 43.81 | 43.81 | 42.63 | 42.81 | -3.013% | 2,286,669 | -11.049% | |
| 2026-08-07 | 44.00 | 44.20 | 43.63 | 44.14 | +0.638% | 1,402,521 | -13.729% | |
| 2026-08-06 | 44.26 | 44.43 | 43.70 | 43.86 | +0.114% | 1,886,048 | -13.178% | |
| 2026-08-05 | 44.30 | 44.41 | 43.62 | 43.81 | -1.351% | 2,441,457 | -13.079% | |
| 2026-08-04 | 44.32 | 44.71 | 44.15 | 44.41 | -0.893% | 2,423,478 | -14.254% | |
| 2026-08-03 | 44.85 | 45.00 | 44.17 | 44.81 | +0.045% | 2,428,970 | -15.019% | |
| 2026-07-31 | 44.21 | 44.89 | 43.89 | 44.79 | +0.179% | 3,386,439 | -14.981% | |
| 2026-07-30 | 45.84 | 46.12 | 44.22 | 44.71 | -2.825% | 2,977,778 | -14.829% | |
| 2026-07-29 | 45.63 | 46.08 | 45.38 | 46.01 | +0.349% | 2,251,983 | -17.235% | |
| 2026-07-28 | 45.68 | 46.63 | 45.55 | 45.85 | +1.798% | 2,459,840 | -16.947% | |
| 2026-07-27 | 45.01 | 45.65 | 44.85 | 45.04 | -0.288% | 1,561,240 | -15.453% | |
| 2026-07-24 | 44.79 | 45.28 | 44.57 | 45.17 | +1.688% | 1,538,248 | -15.696% | |
| 2026-07-23 | 44.68 | 44.69 | 44.23 | 44.42 | -0.649% | 1,560,770 | -14.273% | |
| 2026-07-22 | 44.51 | 45.06 | 44.45 | 44.71 | +0.449% | 2,197,320 | -14.829% | |
| 2026-07-21 | 44.46 | 44.72 | 44.13 | 44.51 | -0.336% | 1,831,151 | -14.446% | |
| 2026-07-20 | 45.08 | 45.16 | 44.59 | 44.66 | -0.932% | 1,753,492 | -14.734% | |
| 2026-07-17 | 45.43 | 45.76 | 44.63 | 45.08 | -0.199% | 2,025,744 | -15.528% | |
| 2026-07-16 | 44.27 | 45.28 | 44.23 | 45.17 | +2.589% | 2,043,869 | -15.696% | |
| 2026-07-15 | 43.76 | 44.41 | 43.52 | 44.03 | +0.433% | 2,173,661 | -13.514% | |
| 2026-07-14 | 44.06 | 44.41 | 43.68 | 43.84 | -0.454% | 2,038,988 | -13.139% | |
| 2026-07-13 | 43.48 | 44.07 | 43.36 | 44.04 | +1.992% | 2,510,272 | -13.533% | |
| 2026-07-10 | 43.12 | 43.45 | 42.68 | 43.18 | +0.325% | 3,903,652 | -11.811% | |
| 2026-07-09 | 43.14 | 43.45 | 42.80 | 43.04 | +0.303% | 2,963,634 | -11.524% | |
| 2026-07-08 | 44.00 | 44.13 | 42.80 | 42.91 | -2.632% | 7,282,459 | -11.256% | |
| 2026-07-07 | 44.04 | 44.95 | 43.93 | 44.07 | +1.217% | 2,430,464 | -13.592% | |
| 2026-07-06 | 44.04 | 44.24 | 43.45 | 43.54 | -0.933% | 2,487,254 | -12.540% | |
| 2026-07-02 | 44.04 | 44.34 | 43.50 | 43.95 | +0.595% | 3,203,471 | -13.356% | |
| 2026-07-01 | 44.60 | 44.84 | 43.66 | 43.69 | -1.886% | 3,564,087 | -12.840% | |
| 2026-06-30 | 45.58 | 45.65 | 44.43 | 44.53 | -3.006% | 3,398,389 | -14.485% | |
| 2026-06-29 | 45.98 | 45.98 | 45.34 | 45.91 | +0.065% | 2,228,395 | -17.055% | |
| 2026-06-26 | 45.16 | 45.95 | 45.14 | 45.88 | +1.820% | 3,274,653 | -17.001% | |
| 2026-06-25 | 45.34 | 45.70 | 44.77 | 45.06 | -0.683% | 1,604,716 | -15.490% | |
| 2026-06-24 | 44.90 | 45.66 | 44.84 | 45.37 | +1.476% | 2,734,661 | -16.068% | |
| 2026-06-23 | 44.60 | 44.91 | 44.49 | 44.71 | +1.177% | 2,434,835 | -14.829% | |
| 2026-06-22 | 44.40 | 44.73 | 44.12 | 44.19 | -0.897% | 2,206,666 | -13.827% | |
| 2026-06-18 | 45.26 | 45.52 | 44.38 | 44.59 | -1.480% | 3,789,325 | -14.600% | |
| 2026-06-17 | 46.64 | 46.86 | 45.20 | 45.26 | -3.146% | 2,149,481 | -15.864% | |
| 2026-06-16 | 46.98 | 47.16 | 46.42 | 46.73 | -0.021% | 1,589,810 | -18.511% | |
| 2026-06-15 | 47.23 | 47.55 | 46.56 | 46.74 | -1.538% | 1,946,020 | -18.528% | |
| 2026-06-12 | 47.35 | 47.68 | 47.13 | 47.47 | -0.836% | 2,069,210 | -19.781% | Div $0.820 |
| 2026-06-11 | 48.64 | 49.01 | 47.78 | 47.87 | -1.115% | 1,982,537 | -20.451% | |
| 2026-06-10 | 48.00 | 48.62 | 47.81 | 48.41 | +1.234% | 1,776,310 | -21.339% | |
| 2026-06-09 | 46.82 | 47.88 | 46.73 | 47.82 | +2.728% | 2,206,486 | -20.368% | |
| 2026-06-08 | 47.00 | 47.37 | 46.34 | 46.55 | -1.314% | 2,241,739 | -18.195% | |
| 2026-06-05 | 46.21 | 47.66 | 46.20 | 47.17 | +2.100% | 1,563,255 | -19.271% | |
| 2026-06-04 | 46.51 | 46.71 | 45.85 | 46.20 | +0.260% | 1,801,077 | -17.576% | |
| 2026-06-03 | 46.39 | 46.91 | 46.00 | 46.08 | -0.668% | 1,666,650 | -17.361% | |
| 2026-06-02 | 46.70 | 46.94 | 46.23 | 46.39 | -0.876% | 10,080,482 | -17.913% | |
| 2026-06-01 | 46.80 | 47.01 | 46.47 | 46.80 | -0.362% | 2,321,145 | -18.632% | |
| 2026-05-29 | 47.34 | 47.34 | 46.78 | 46.97 | -0.970% | 4,992,440 | -18.927% | |
| 2026-05-28 | 47.61 | 47.83 | 47.17 | 47.43 | -0.691% | 2,241,012 | -19.713% | |
| 2026-05-27 | 47.91 | 48.09 | 47.62 | 47.76 | -0.271% | 1,710,463 | -20.268% | |
| 2026-05-26 | 47.77 | 47.94 | 47.55 | 47.89 | +0.230% | 1,448,029 | -20.484% | |
| 2026-05-22 | 47.56 | 47.97 | 47.38 | 47.78 | +0.589% | 1,318,243 | -20.301% | |
| 2026-05-21 | 47.35 | 47.72 | 47.08 | 47.50 | +0.593% | 1,543,678 | -19.832% | |
| 2026-05-20 | 47.39 | 47.66 | 47.02 | 47.22 | -0.652% | 1,658,489 | -19.356% | |
| 2026-05-19 | 47.31 | 47.77 | 47.11 | 47.53 | +0.657% | 1,544,460 | -19.882% | |
| 2026-05-18 | 46.42 | 47.30 | 46.42 | 47.22 | +1.811% | 1,164,877 | -19.356% | |
| 2026-05-15 | 46.77 | 46.87 | 46.28 | 46.38 | -1.045% | 1,571,127 | -17.896% | |
| 2026-05-14 | 47.19 | 47.32 | 46.64 | 46.87 | -0.213% | 1,931,209 | -18.754% | |
| 2026-05-13 | 47.44 | 47.56 | 46.92 | 46.97 | -1.530% | 2,075,952 | -18.927% | |
| 2026-05-12 | 48.21 | 48.36 | 47.59 | 47.70 | -0.687% | 1,723,960 | -20.168% | |
| 2026-05-11 | 48.19 | 48.51 | 47.88 | 48.03 | -0.394% | 2,013,569 | -20.716% | |
| 2026-05-08 | 47.97 | 48.38 | 47.95 | 48.22 | +0.616% | 928,248 | -21.029% | |
| 2026-05-07 | 47.95 | 48.15 | 47.51 | 47.92 | -0.239% | 1,282,429 | -20.543% | |
| 2026-05-06 | 47.75 | 48.34 | 47.71 | 48.04 | +0.607% | 1,433,340 | -20.733% | |
| 2026-05-05 | 47.35 | 47.97 | 47.33 | 47.75 | +0.909% | 1,156,858 | -20.251% | |
| 2026-05-04 | 47.50 | 47.94 | 47.15 | 47.32 | -0.921% | 1,284,616 | -19.527% | |
| 2026-05-01 | 48.54 | 48.58 | 47.43 | 47.76 | -1.444% | 1,414,689 | -20.268% | |
| 2026-04-30 | 48.00 | 48.61 | 47.98 | 48.46 | +0.979% | 2,507,000 | -21.420% | |
| 2026-04-29 | 48.02 | 48.21 | 47.73 | 47.99 | -0.062% | 1,721,373 | -20.650% | |
| 2026-04-28 | 47.54 | 48.03 | 47.14 | 48.02 | +1.587% | 2,601,827 | -20.700% | |
| 2026-04-27 | 47.37 | 48.03 | 47.20 | 47.27 | -0.085% | 2,953,950 | -19.442% | |
| 2026-04-24 | 47.47 | 47.51 | 46.63 | 47.31 | +1.437% | 2,441,885 | -19.510% | |
| 2026-04-23 | 46.27 | 46.69 | 46.14 | 46.64 | +1.127% | 2,130,933 | -18.353% | |
| 2026-04-22 | 46.85 | 46.94 | 45.55 | 46.12 | -1.621% | 1,712,488 | -17.433% | |
| 2026-04-21 | 47.63 | 47.74 | 46.72 | 46.88 | -1.430% | 2,387,756 | -18.771% | |
| 2026-04-20 | 47.57 | 47.81 | 47.40 | 47.56 | -0.356% | 1,432,652 | -19.933% | |
| 2026-04-17 | 47.18 | 47.85 | 47.10 | 47.73 | +1.187% | 2,333,446 | -20.218% | |
| 2026-04-16 | 46.64 | 47.26 | 46.64 | 47.17 | +0.898% | 1,984,838 | -19.271% | |
| 2026-04-15 | 46.73 | 46.84 | 46.41 | 46.75 | +0.043% | 1,665,990 | -18.545% | |
| 2026-04-14 | 46.67 | 46.83 | 46.42 | 46.73 | -0.256% | 1,806,744 | -18.511% | |
| 2026-04-13 | 46.68 | 46.94 | 46.33 | 46.85 | +0.321% | 2,082,421 | -18.719% | |
| 2026-04-10 | 46.65 | 46.89 | 46.48 | 46.70 | +0.344% | 1,492,530 | -18.458% | |
| 2026-04-09 | 46.15 | 46.82 | 45.97 | 46.54 | +0.845% | 1,975,107 | -18.178% | |
| 2026-04-08 | 46.14 | 46.62 | 46.07 | 46.15 | +0.479% | 2,723,006 | -17.486% | |
| 2026-04-07 | 45.16 | 46.44 | 45.12 | 45.93 | +1.705% | 3,082,598 | -17.091% | |
| 2026-04-06 | 44.34 | 45.23 | 44.15 | 45.16 | +1.666% | 1,561,164 | -15.678% | |
| 2026-04-02 | 44.12 | 44.47 | 43.64 | 44.42 | +0.248% | 2,338,091 | -14.273% | |
| 2026-04-01 | 44.36 | 44.68 | 44.09 | 44.31 | -0.135% | 2,558,563 | -14.060% | |
| 2026-03-31 | 44.54 | 44.69 | 43.84 | 44.37 | +0.956% | 2,934,211 | -14.176% | |
| 2026-03-30 | 44.09 | 44.72 | 43.92 | 43.95 | +0.046% | 1,909,336 | -13.356% | |
| 2026-03-27 | 44.86 | 45.02 | 43.83 | 43.93 | -2.204% | 2,141,432 | -13.317% | |
| 2026-03-26 | 45.31 | 45.91 | 44.77 | 44.92 | -1.556% | 1,837,057 | -15.227% | |
| 2026-03-25 | 45.95 | 46.11 | 45.17 | 45.63 | -0.783% | 3,775,117 | -16.546% | |
| 2026-03-24 | 46.06 | 46.70 | 45.91 | 45.99 | -0.519% | 2,331,194 | -17.199% | |
| 2026-03-23 | 46.56 | 46.89 | 46.09 | 46.23 | +0.413% | 1,746,466 | -17.629% | |
| 2026-03-20 | 47.15 | 47.15 | 45.61 | 46.04 | -2.292% | 4,058,104 | -17.289% | |
| 2026-03-19 | 47.05 | 47.36 | 46.86 | 47.12 | +0.298% | 1,229,431 | -19.185% | |
| 2026-03-18 | 47.42 | 47.68 | 46.96 | 46.98 | -1.303% | 1,355,818 | -18.944% | |
| 2026-03-17 | 47.82 | 48.09 | 47.49 | 47.60 | +0.147% | 1,757,907 | -20.000% | |
| 2026-03-16 | 47.95 | 48.33 | 47.48 | 47.53 | -0.105% | 1,681,037 | -19.882% | |
| 2026-03-13 | 47.80 | 48.28 | 47.49 | 47.58 | -1.613% | 2,908,155 | -19.966% | Div $0.780 |
| 2026-03-12 | 47.82 | 48.72 | 47.28 | 48.36 | +1.066% | 2,010,349 | -21.257% | |
| 2026-03-11 | 48.12 | 48.13 | 47.27 | 47.85 | -1.055% | 1,948,175 | -20.418% | |
| 2026-03-10 | 48.95 | 49.24 | 48.28 | 48.36 | -1.205% | 2,188,341 | -21.257% | |
| 2026-03-09 | 48.91 | 49.05 | 47.97 | 48.95 | +0.082% | 2,025,273 | -22.206% | |
| 2026-03-06 | 49.07 | 49.22 | 48.46 | 48.91 | -0.912% | 1,819,722 | -22.143% | |
| 2026-03-05 | 49.52 | 49.69 | 48.98 | 49.36 | -0.824% | 2,276,369 | -22.853% | |
| 2026-03-04 | 49.64 | 49.90 | 49.20 | 49.77 | +0.363% | 2,299,164 | -23.488% | |
| 2026-03-03 | 49.24 | 49.62 | 48.58 | 49.59 | -0.462% | 3,823,885 | -23.210% | |
| 2026-03-02 | 48.74 | 49.95 | 48.39 | 49.82 | +1.861% | 2,212,100 | -23.565% | |
| 2026-02-27 | 48.63 | 49.18 | 48.55 | 48.91 | +0.617% | 4,693,213 | -22.143% | |
| 2026-02-26 | 47.98 | 48.68 | 47.93 | 48.61 | +1.250% | 2,710,611 | -21.662% | |
| 2026-02-25 | 48.33 | 48.33 | 47.49 | 48.01 | -0.662% | 2,511,664 | -20.683% | |
| 2026-02-24 | 47.86 | 48.46 | 47.62 | 48.33 | +0.982% | 2,784,658 | -21.208% | |
| 2026-02-23 | 47.18 | 48.01 | 47.17 | 47.86 | +1.291% | 3,262,491 | -20.435% | |
| 2026-02-20 | 48.00 | 48.14 | 46.82 | 47.25 | -0.211% | 3,507,288 | -19.407% | |
| 2026-02-19 | 46.73 | 47.40 | 46.65 | 47.35 | +1.370% | 2,577,323 | -19.578% | |
| 2026-02-18 | 47.17 | 47.49 | 46.61 | 46.71 | -1.185% | 2,329,147 | -18.476% | |
| 2026-02-17 | 46.81 | 47.37 | 46.23 | 47.27 | +1.875% | 2,344,515 | -19.442% | |
| 2026-02-13 | 46.31 | 46.74 | 46.11 | 46.40 | +0.433% | 1,466,153 | -17.931% | |
| 2026-02-12 | 46.62 | 47.10 | 46.15 | 46.20 | -0.087% | 3,210,628 | -17.576% | |
| 2026-02-11 | 46.51 | 46.52 | 46.08 | 46.24 | -0.345% | 1,596,748 | -17.647% | |
| 2026-02-10 | 45.85 | 46.44 | 45.56 | 46.40 | +1.222% | 2,043,310 | -17.931% | |
| 2026-02-09 | 45.41 | 45.91 | 45.09 | 45.84 | +1.147% | 2,364,521 | -16.928% | |
| 2026-02-06 | 45.32 | 46.08 | 45.32 | 45.32 | -0.066% | 2,601,807 | -15.975% | |
| 2026-02-05 | 45.65 | 45.76 | 45.08 | 45.35 | -0.220% | 2,296,490 | -16.031% | |
| 2026-02-04 | 44.66 | 45.46 | 44.51 | 45.45 | +2.665% | 2,671,079 | -16.216% | |
| 2026-02-03 | 44.31 | 44.79 | 44.14 | 44.27 | -0.225% | 1,583,594 | -13.982% | |
| 2026-02-02 | 44.76 | 45.10 | 44.34 | 44.37 | -0.849% | 2,571,571 | -14.176% | |
| 2026-01-30 | 45.13 | 45.30 | 44.30 | 44.75 | -1.345% | 3,351,215 | -14.905% | |
| 2026-01-29 | 45.05 | 45.58 | 44.78 | 45.36 | +1.295% | 1,813,714 | -16.049% | |
| 2026-01-28 | 45.60 | 45.80 | 44.68 | 44.78 | -1.798% | 1,814,017 | -14.962% | |
| 2026-01-27 | 45.32 | 45.68 | 44.99 | 45.60 | +0.618% | 1,859,225 | -16.491% | |
| 2026-01-26 | 45.57 | 45.77 | 45.17 | 45.32 | -0.198% | 2,390,647 | -15.975% | |
| 2026-01-23 | 44.88 | 45.57 | 44.88 | 45.41 | +1.113% | 2,155,717 | -16.142% | |
| 2026-01-22 | 44.87 | 45.43 | 44.78 | 44.91 | +0.089% | 2,405,263 | -15.208% | |
| 2026-01-21 | 46.04 | 46.19 | 44.80 | 44.87 | -2.499% | 2,855,285 | -15.133% | |
| 2026-01-20 | 46.20 | 46.20 | 45.60 | 46.02 | -0.691% | 1,845,446 | -17.253% | |
| 2026-01-16 | 45.09 | 46.39 | 45.09 | 46.34 | +2.932% | 2,484,640 | -17.825% | |
| 2026-01-15 | 45.90 | 46.45 | 44.50 | 45.02 | -1.832% | 5,220,692 | -15.415% | |
| 2026-01-14 | 45.05 | 45.90 | 44.93 | 45.86 | +1.753% | 2,260,892 | -16.965% | |
| 2026-01-13 | 44.92 | 45.11 | 44.40 | 45.07 | +0.200% | 1,733,662 | -15.509% | |
| 2026-01-12 | 44.52 | 45.05 | 44.38 | 44.98 | +1.033% | 2,230,515 | -15.340% | |
| 2026-01-09 | 44.81 | 45.14 | 44.50 | 44.52 | -0.669% | 1,683,398 | -14.465% | |
| 2026-01-08 | 44.73 | 45.44 | 44.70 | 44.82 | -0.156% | 2,357,274 | -15.038% | |
| 2026-01-07 | 44.77 | 45.30 | 44.75 | 44.89 | +0.583% | 2,406,140 | -15.170% | |
| 2026-01-06 | 44.90 | 45.31 | 44.35 | 44.63 | -0.954% | 2,428,182 | -14.676% | |
| 2026-01-05 | 44.30 | 45.18 | 43.96 | 45.06 | +1.441% | 3,321,497 | -15.490% | |
| 2026-01-02 | 44.57 | 44.67 | 43.98 | 44.42 | -0.604% | 2,374,240 | -14.273% | |
| 2025-12-31 | 44.90 | 45.01 | 44.65 | 44.69 | -0.799% | 1,925,335 | -14.791% | |
| 2025-12-30 | 44.68 | 45.11 | 44.67 | 45.05 | +0.806% | 1,627,214 | -15.472% | |
| 2025-12-29 | 44.73 | 44.97 | 44.48 | 44.69 | +0.134% | 1,876,177 | -14.791% | |
| 2025-12-26 | 44.65 | 44.78 | 44.40 | 44.63 | -0.134% | 1,282,683 | -14.676% | |
| 2025-12-24 | 44.82 | 44.97 | 44.51 | 44.69 | -0.045% | 896,484 | -14.791% | |
| 2025-12-23 | 45.00 | 45.00 | 44.57 | 44.71 | -0.556% | 2,447,184 | -14.829% | |
| 2025-12-22 | 44.44 | 44.98 | 44.32 | 44.96 | +0.649% | 2,422,359 | -15.302% | |
| 2025-12-19 | 45.33 | 45.41 | 44.58 | 44.67 | -1.673% | 5,089,005 | -14.753% | |
| 2025-12-18 | 45.38 | 45.80 | 45.17 | 45.43 | -0.132% | 4,041,695 | -16.179% | |
| 2025-12-17 | 44.29 | 45.60 | 44.26 | 45.49 | +2.802% | 4,499,423 | -16.289% | |
| 2025-12-16 | 44.07 | 44.28 | 43.56 | 44.25 | +0.500% | 3,253,336 | -13.944% | |
| 2025-12-15 | 43.65 | 44.10 | 42.00 | 44.03 | +1.242% | 4,322,981 | -13.514% | |
| 2025-12-12 | 42.74 | 43.93 | 42.60 | 43.49 | +3.449% | 3,953,537 | -12.440% | |
| 2025-12-11 | 42.05 | 42.20 | 41.85 | 42.04 | +0.358% | 5,733,640 | -9.420% | |
| 2025-12-10 | 41.52 | 41.91 | 41.39 | 41.89 | +1.355% | 4,602,830 | -9.095% | |
| 2025-12-09 | 41.87 | 42.12 | 41.17 | 41.33 | -1.243% | 2,429,959 | -7.864% | |
| 2025-12-08 | 41.81 | 41.98 | 41.46 | 41.85 | -0.095% | 2,856,528 | -9.008% | |
| 2025-12-05 | 42.01 | 42.57 | 41.77 | 41.89 | -2.058% | 2,756,361 | -9.095% | Div $0.780 |
| 2025-12-04 | 43.52 | 43.67 | 42.51 | 42.77 | -2.173% | 3,068,113 | -10.966% | |
| 2025-12-03 | 43.26 | 43.80 | 43.10 | 43.72 | +1.063% | 3,248,361 | -12.900% | |
| 2025-12-02 | 43.75 | 43.87 | 42.98 | 43.26 | -1.233% | 2,899,453 | -11.974% | |
| 2025-12-01 | 43.27 | 43.90 | 43.03 | 43.80 | +0.620% | 3,902,600 | -13.059% | |
| 2025-11-28 | 43.49 | 43.73 | 43.42 | 43.53 | +0.531% | 1,426,807 | -12.520% | |
| 2025-11-26 | 43.30 | 43.75 | 43.22 | 43.30 | 0.000% | 1,985,878 | -12.055% | |
| 2025-11-25 | 43.06 | 43.62 | 42.95 | 43.30 | +0.651% | 2,187,217 | -12.055% | |
| 2025-11-24 | 43.00 | 43.25 | 42.65 | 43.02 | -0.046% | 3,337,449 | -11.483% | |
| 2025-11-21 | 42.85 | 43.31 | 42.74 | 43.04 | +0.537% | 2,607,630 | -11.524% | |
| 2025-11-20 | 43.11 | 43.23 | 42.66 | 42.81 | -0.303% | 5,424,209 | -11.049% | |
| 2025-11-19 | 43.68 | 43.77 | 42.78 | 42.94 | -2.008% | 2,070,097 | -11.318% | |
| 2025-11-18 | 43.84 | 44.06 | 43.51 | 43.82 | -0.318% | 1,776,103 | -13.099% | |
| 2025-11-17 | 44.45 | 44.59 | 43.90 | 43.96 | -1.302% | 1,222,389 | -13.376% | |
| 2025-11-14 | 44.48 | 44.64 | 44.16 | 44.54 | -0.179% | 1,674,859 | -14.504% | |
| 2025-11-13 | 44.51 | 44.95 | 44.46 | 44.62 | -0.313% | 1,631,524 | -14.657% | |
| 2025-11-12 | 44.88 | 45.01 | 44.60 | 44.76 | -0.842% | 1,423,512 | -14.924% | |
| 2025-11-11 | 45.16 | 45.35 | 44.97 | 45.14 | +0.356% | 1,441,511 | -15.640% | |
| 2025-11-10 | 44.95 | 45.27 | 44.79 | 44.98 | +0.067% | 1,854,282 | -15.340% | |
| 2025-11-07 | 44.20 | 44.96 | 44.18 | 44.95 | +1.743% | 1,809,383 | -15.284% | |
| 2025-11-06 | 45.16 | 45.29 | 44.16 | 44.18 | -2.040% | 2,448,862 | -13.807% | |
| 2025-11-05 | 45.28 | 45.43 | 45.05 | 45.10 | -0.199% | 1,831,256 | -15.565% | |
| 2025-11-04 | 45.66 | 45.66 | 44.97 | 45.19 | -0.616% | 2,339,027 | -15.734% | |
| 2025-11-03 | 44.15 | 45.54 | 43.96 | 45.47 | +1.814% | 4,678,525 | -16.252% | |
| 2025-10-31 | 43.26 | 44.84 | 42.26 | 44.66 | +4.492% | 4,095,206 | -14.734% | |
| 2025-10-30 | 43.68 | 43.77 | 42.70 | 42.74 | -2.085% | 2,978,602 | -10.903% | |
| 2025-10-29 | 44.24 | 44.28 | 43.28 | 43.65 | -1.778% | 1,895,629 | -12.761% | |
| 2025-10-28 | 44.88 | 44.88 | 44.35 | 44.44 | -1.222% | 1,597,724 | -14.311% | |
| 2025-10-27 | 44.80 | 45.03 | 44.55 | 44.99 | +0.402% | 1,454,845 | -15.359% | |
| 2025-10-24 | 45.32 | 45.42 | 44.79 | 44.81 | -0.533% | 1,411,435 | -15.019% | |
| 2025-10-23 | 45.11 | 45.31 | 44.83 | 45.05 | -0.199% | 1,613,760 | -15.472% | |
| 2025-10-22 | 45.16 | 45.43 | 44.99 | 45.14 | +0.044% | 1,598,465 | -15.640% | |
| 2025-10-21 | 45.11 | 45.34 | 44.77 | 45.12 | +0.022% | 2,737,153 | -15.603% | |
| 2025-10-20 | 45.40 | 45.88 | 45.08 | 45.11 | +0.625% | 2,517,411 | -15.584% | |
| 2025-10-17 | 44.48 | 44.85 | 44.28 | 44.83 | +0.516% | 1,724,393 | -15.057% | |
| 2025-10-16 | 44.83 | 45.08 | 44.41 | 44.60 | -0.513% | 1,809,822 | -14.619% | |
| 2025-10-15 | 44.62 | 45.08 | 44.41 | 44.83 | +0.336% | 2,165,096 | -15.057% | |
| 2025-10-14 | 44.39 | 44.71 | 44.20 | 44.68 | +0.790% | 1,516,917 | -14.772% | |
| 2025-10-13 | 44.44 | 44.88 | 44.33 | 44.33 | -0.672% | 1,528,955 | -14.099% | |
| 2025-10-10 | 44.98 | 45.16 | 44.42 | 44.63 | -0.623% | 2,130,755 | -14.676% | |
| 2025-10-09 | 45.44 | 45.50 | 44.63 | 44.91 | -0.773% | 2,020,244 | -15.208% | |
| 2025-10-08 | 45.75 | 45.85 | 45.20 | 45.26 | -1.416% | 2,468,434 | -15.864% | |
| 2025-10-07 | 46.18 | 46.25 | 45.72 | 45.91 | -0.628% | 1,699,295 | -17.055% | |
| 2025-10-06 | 47.02 | 47.08 | 46.07 | 46.20 | -1.429% | 1,407,901 | -17.576% | |
| 2025-10-03 | 46.59 | 47.05 | 46.47 | 46.87 | +0.623% | 1,593,266 | -18.754% | |
| 2025-10-02 | 46.96 | 47.05 | 46.23 | 46.58 | -1.188% | 1,896,241 | -18.248% | |
| 2025-10-01 | 46.79 | 47.29 | 46.53 | 47.14 | +1.137% | 2,081,673 | -19.219% | |
| 2025-09-30 | 46.82 | 46.94 | 46.48 | 46.61 | -0.555% | 2,050,765 | -18.301% | |
| 2025-09-29 | 46.99 | 47.10 | 46.66 | 46.87 | -0.021% | 1,687,817 | -18.754% | |
| 2025-09-26 | 46.30 | 46.94 | 46.20 | 46.88 | +1.692% | 1,626,463 | -18.771% | |
| 2025-09-25 | 45.81 | 46.24 | 45.77 | 46.10 | +0.787% | 1,965,102 | -17.397% | |
| 2025-09-24 | 46.20 | 46.29 | 45.55 | 45.74 | -1.359% | 3,500,586 | -16.747% | |
| 2025-09-23 | 45.76 | 46.48 | 45.76 | 46.37 | +1.311% | 1,450,053 | -17.878% | |
| 2025-09-22 | 46.60 | 46.75 | 45.73 | 45.77 | -1.823% | 2,164,480 | -16.801% | |
| 2025-09-19 | 47.31 | 47.31 | 46.55 | 46.62 | -1.166% | 5,067,965 | -18.318% | |
| 2025-09-18 | 47.12 | 47.49 | 46.83 | 47.17 | -0.443% | 1,998,193 | -19.271% | |
| 2025-09-17 | 47.32 | 48.18 | 47.30 | 47.38 | +0.424% | 1,907,037 | -19.629% | |
| 2025-09-16 | 47.77 | 47.90 | 47.13 | 47.18 | -1.338% | 1,520,035 | -19.288% | |
| 2025-09-15 | 48.04 | 48.22 | 47.73 | 47.82 | -0.479% | 1,383,194 | -20.368% | |
| 2025-09-12 | 47.81 | 48.26 | 47.45 | 48.05 | -0.744% | 2,422,024 | -20.749% | Div $0.780 |
| 2025-09-11 | 47.86 | 48.44 | 47.79 | 48.41 | +0.749% | 2,402,097 | -21.339% | |
| 2025-09-10 | 48.00 | 48.23 | 47.94 | 48.05 | -0.104% | 1,588,301 | -20.749% | |
| 2025-09-09 | 47.91 | 48.16 | 47.52 | 48.10 | +0.355% | 2,350,198 | -20.832% | |
| 2025-09-08 | 48.14 | 48.29 | 47.58 | 47.93 | -1.032% | 2,469,650 | -20.551% | |
| 2025-09-05 | 48.50 | 48.71 | 48.01 | 48.43 | +0.186% | 2,850,124 | -21.371% | |
| 2025-09-04 | 47.94 | 48.38 | 47.77 | 48.34 | +1.066% | 2,185,530 | -21.225% | |
| 2025-09-03 | 47.46 | 48.06 | 47.46 | 47.83 | +0.610% | 2,107,366 | -20.385% | |
| 2025-09-02 | 47.76 | 47.85 | 47.34 | 47.54 | -0.979% | 2,118,905 | -19.899% | |
| 2025-08-29 | 48.00 | 48.25 | 47.78 | 48.01 | +0.063% | 2,326,360 | -20.683% | |
| 2025-08-28 | 47.87 | 48.01 | 47.53 | 47.98 | +0.063% | 1,130,563 | -20.634% | |
| 2025-08-27 | 47.80 | 48.33 | 47.80 | 47.95 | +0.419% | 2,268,983 | -20.584% | |
| 2025-08-26 | 48.00 | 48.16 | 47.66 | 47.75 | -0.251% | 2,302,942 | -20.251% | |
| 2025-08-25 | 48.00 | 48.19 | 47.87 | 47.87 | -0.582% | 1,498,143 | -20.451% | |
| 2025-08-22 | 47.63 | 48.27 | 47.58 | 48.15 | +1.604% | 1,915,309 | -20.914% | |
| 2025-08-21 | 47.33 | 47.59 | 47.12 | 47.39 | -0.169% | 1,334,797 | -19.645% | |
| 2025-08-20 | 47.30 | 47.66 | 47.09 | 47.47 | +1.065% | 3,479,598 | -19.781% | |
| 2025-08-19 | 46.64 | 46.99 | 46.64 | 46.97 | +0.902% | 1,520,427 | -18.927% | |
| 2025-08-18 | 46.28 | 47.09 | 46.20 | 46.55 | +0.758% | 2,378,719 | -18.195% | |
| 2025-08-15 | 45.99 | 46.26 | 45.87 | 46.20 | +0.654% | 1,495,775 | -17.576% | |
| 2025-08-14 | 46.04 | 46.12 | 45.66 | 45.90 | -0.757% | 1,167,598 | -17.037% | |
| 2025-08-13 | 45.94 | 46.37 | 45.81 | 46.25 | +0.828% | 1,563,265 | -17.665% | |
| 2025-08-12 | 45.63 | 45.93 | 45.34 | 45.87 | +0.725% | 1,123,151 | -16.983% | |
| 2025-08-11 | 45.74 | 46.02 | 45.50 | 45.54 | -0.806% | 1,385,419 | -16.381% | |
| 2025-08-08 | 46.15 | 46.36 | 45.85 | 45.91 | -0.434% | 971,994 | -17.055% | |
| 2025-08-07 | 46.03 | 46.23 | 45.63 | 46.11 | +0.655% | 1,137,836 | -17.415% | |
| 2025-08-06 | 46.54 | 46.59 | 45.79 | 45.81 | -1.547% | 1,089,852 | -16.874% | |
| 2025-08-05 | 47.06 | 47.06 | 46.40 | 46.53 | -1.168% | 1,396,944 | -18.160% | |
| 2025-08-04 | 46.15 | 47.10 | 46.15 | 47.08 | +2.015% | 1,846,105 | -19.116% | |
| 2025-08-01 | 46.02 | 46.36 | 45.46 | 46.15 | +1.251% | 2,029,274 | -17.486% | |
| 2025-07-31 | 45.46 | 46.02 | 45.30 | 45.58 | -0.328% | 2,004,238 | -16.455% | |
| 2025-07-30 | 46.18 | 46.78 | 45.55 | 45.73 | -1.146% | 2,301,882 | -16.729% | |
| 2025-07-29 | 46.00 | 46.39 | 45.60 | 46.26 | +1.181% | 1,800,372 | -17.683% | |
| 2025-07-28 | 46.57 | 46.60 | 45.67 | 45.72 | -2.057% | 1,495,690 | -16.710% | |
| 2025-07-25 | 46.40 | 46.91 | 45.44 | 46.68 | -0.997% | 3,986,264 | -18.423% | |
| 2025-07-24 | 46.98 | 47.33 | 46.69 | 47.15 | +0.042% | 3,067,774 | -19.236% | |
| 2025-07-23 | 47.36 | 47.56 | 47.08 | 47.13 | -0.549% | 1,509,795 | -19.202% | |
| 2025-07-22 | 46.86 | 47.50 | 46.80 | 47.39 | +1.630% | 2,676,128 | -19.645% | |
| 2025-07-21 | 47.29 | 47.65 | 46.58 | 46.63 | -2.243% | 2,444,939 | -18.336% | |
| 2025-07-18 | 47.46 | 47.75 | 47.36 | 47.70 | +0.527% | 1,346,254 | -20.168% | |
| 2025-07-17 | 47.42 | 47.76 | 47.30 | 47.45 | -0.315% | 1,154,543 | -19.747% | |
| 2025-07-16 | 47.46 | 47.77 | 47.18 | 47.60 | +0.613% | 1,106,946 | -20.000% | |
| 2025-07-15 | 48.09 | 48.23 | 47.30 | 47.31 | -1.581% | 1,464,711 | -19.510% | |
| 2025-07-14 | 47.77 | 48.14 | 47.63 | 48.07 | +0.565% | 1,194,679 | -20.782% | |
| 2025-07-11 | 48.03 | 48.09 | 47.52 | 47.80 | -0.871% | 1,507,466 | -20.335% | |
| 2025-07-10 | 47.36 | 48.57 | 47.35 | 48.22 | +1.623% | 1,710,636 | -21.029% | |
| 2025-07-09 | 47.55 | 47.71 | 47.30 | 47.45 | -0.042% | 1,447,824 | -19.747% | |
| 2025-07-08 | 47.25 | 47.84 | 47.17 | 47.47 | -0.252% | 1,504,082 | -19.781% | |
| 2025-07-07 | 48.20 | 48.40 | 47.45 | 47.59 | -1.286% | 1,459,966 | -19.983% | |
| 2025-07-03 | 48.05 | 48.53 | 47.98 | 48.21 | -0.021% | 985,581 | -21.012% | |
| 2025-07-02 | 47.55 | 48.24 | 47.41 | 48.22 | +1.666% | 2,184,938 | -21.029% | |
| 2025-07-01 | 46.74 | 47.74 | 46.72 | 47.43 | +1.607% | 1,790,256 | -19.713% | |
| 2025-06-30 | 46.42 | 46.71 | 45.85 | 46.68 | +0.647% | 1,666,542 | -18.423% | |
| 2025-06-27 | 46.45 | 46.85 | 46.17 | 46.38 | -0.151% | 1,655,426 | -17.896% | |
| 2025-06-26 | 46.51 | 46.68 | 45.98 | 46.45 | +0.129% | 1,282,533 | -18.019% | |
| 2025-06-25 | 47.27 | 47.27 | 46.35 | 46.39 | -1.986% | 1,487,407 | -17.913% | |
| 2025-06-24 | 47.27 | 47.49 | 46.93 | 47.33 | +0.254% | 1,306,143 | -19.544% | |
| 2025-06-23 | 46.68 | 47.25 | 46.54 | 47.21 | +1.135% | 1,159,130 | -19.339% | |
| 2025-06-20 | 45.69 | 46.88 | 45.69 | 46.68 | +0.625% | 2,163,591 | -18.423% | |
| 2025-06-18 | 46.07 | 46.61 | 45.98 | 46.39 | +0.629% | 905,088 | -17.913% | |
| 2025-06-17 | 45.97 | 46.29 | 45.56 | 46.10 | +0.381% | 1,061,224 | -17.397% | |
| 2025-06-16 | 46.26 | 46.48 | 45.71 | 45.92 | -0.595% | 1,023,670 | -17.082% | |
| 2025-06-13 | 46.58 | 46.79 | 45.95 | 46.20 | -2.552% | 1,008,236 | -17.576% | Div $0.780 |
| 2025-06-12 | 47.46 | 47.73 | 47.24 | 47.41 | -0.462% | 1,207,086 | -19.679% | |
| 2025-06-11 | 47.91 | 48.25 | 47.44 | 47.63 | -0.251% | 1,185,724 | -20.050% | |
| 2025-06-10 | 46.94 | 47.77 | 46.94 | 47.75 | +1.943% | 1,311,338 | -20.251% | |
| 2025-06-09 | 46.44 | 47.04 | 46.25 | 46.84 | +0.861% | 938,898 | -18.702% | |
| 2025-06-06 | 46.24 | 46.48 | 46.08 | 46.44 | +0.759% | 876,382 | -18.002% | |
| 2025-06-05 | 46.20 | 46.27 | 45.81 | 46.09 | 0.000% | 1,866,395 | -17.379% | |
| 2025-06-04 | 46.36 | 46.37 | 45.96 | 46.09 | -0.497% | 1,420,608 | -17.379% | |
| 2025-06-03 | 46.39 | 46.58 | 46.13 | 46.32 | -0.430% | 1,228,742 | -17.789% | |
| 2025-06-02 | 46.47 | 46.56 | 45.83 | 46.52 | -0.385% | 1,404,300 | -18.143% | |
| 2025-05-30 | 46.18 | 46.76 | 45.66 | 46.70 | +1.082% | 3,803,582 | -18.458% | |
| 2025-05-29 | 46.35 | 46.66 | 46.01 | 46.20 | -0.173% | 1,338,368 | -17.576% | |
| 2025-05-28 | 46.50 | 46.54 | 45.85 | 46.28 | -0.345% | 1,646,004 | -17.718% | |
| 2025-05-27 | 46.58 | 46.84 | 46.19 | 46.44 | +0.454% | 2,077,274 | -18.002% | |
| 2025-05-23 | 46.03 | 46.42 | 45.80 | 46.23 | +0.434% | 1,183,446 | -17.629% | |
| 2025-05-22 | 46.31 | 46.35 | 45.78 | 46.03 | -0.755% | 1,734,955 | -17.271% | |
| 2025-05-21 | 47.24 | 47.32 | 46.30 | 46.38 | -1.945% | 2,012,993 | -17.896% | |
| 2025-05-20 | 47.20 | 47.33 | 47.02 | 47.30 | -0.442% | 1,106,413 | -19.493% | |
| 2025-05-19 | 47.50 | 47.64 | 47.37 | 47.51 | -0.210% | 1,328,398 | -19.848% | |
| 2025-05-16 | 46.98 | 47.76 | 46.98 | 47.61 | +1.536% | 2,115,410 | -20.017% | |
| 2025-05-15 | 46.22 | 46.96 | 46.15 | 46.89 | +2.001% | 1,783,066 | -18.789% | |
| 2025-05-14 | 45.77 | 46.20 | 45.61 | 45.97 | -0.022% | 1,857,968 | -17.163% | |
| 2025-05-13 | 46.69 | 46.72 | 45.67 | 45.98 | -1.118% | 2,475,522 | -17.181% | |
| 2025-05-12 | 47.23 | 47.36 | 46.30 | 46.50 | -0.832% | 1,985,909 | -18.108% | |
| 2025-05-09 | 46.37 | 47.10 | 46.37 | 46.89 | +1.012% | 1,214,697 | -18.789% | |
| 2025-05-08 | 46.65 | 46.89 | 46.21 | 46.42 | -0.365% | 1,290,299 | -17.966% | |
| 2025-05-07 | 46.61 | 46.96 | 46.46 | 46.59 | +0.150% | 1,714,438 | -18.266% | |
| 2025-05-06 | 46.33 | 47.13 | 46.14 | 46.52 | +0.410% | 1,701,503 | -18.143% | |
| 2025-05-05 | 46.83 | 46.95 | 46.24 | 46.33 | -1.843% | 2,689,945 | -17.807% | |
| 2025-05-02 | 47.32 | 47.70 | 47.12 | 47.20 | +0.021% | 1,617,798 | -19.322% | |
| 2025-05-01 | 47.82 | 47.99 | 46.85 | 47.19 | -1.400% | 1,739,105 | -19.305% | |
| 2025-04-30 | 48.17 | 48.39 | 47.38 | 47.86 | -0.808% | 2,415,583 | -20.435% | |
| 2025-04-29 | 47.86 | 48.47 | 47.48 | 48.25 | +1.026% | 1,655,548 | -21.078% | |
| 2025-04-28 | 47.52 | 47.95 | 46.98 | 47.76 | +0.042% | 2,343,130 | -20.268% | |
| 2025-04-25 | 48.11 | 48.55 | 47.02 | 47.74 | -2.631% | 3,185,676 | -20.235% | |
| 2025-04-24 | 49.92 | 49.92 | 49.00 | 49.03 | -1.069% | 1,289,975 | -22.333% | |
| 2025-04-23 | 50.17 | 50.31 | 49.15 | 49.56 | +0.548% | 2,241,852 | -23.164% | |
| 2025-04-22 | 49.37 | 49.85 | 49.08 | 49.29 | +1.004% | 1,203,070 | -22.743% | |
| 2025-04-21 | 49.51 | 49.51 | 48.40 | 48.80 | -1.454% | 1,097,974 | -21.967% | |
| 2025-04-17 | 49.02 | 50.10 | 49.02 | 49.52 | +0.938% | 904,292 | -23.102% | |
| 2025-04-16 | 49.03 | 49.80 | 48.70 | 49.06 | 0.000% | 1,747,953 | -22.381% |