Dark

GLPI
Gaming and Leisure Properties, Inc.
stock NASDAQ

At Close

Aug 21, 2026 3:59:54 PM EDT

43.55USD-0.366%(-0.16)2,708,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 9:03:30 AM EDT

43.15USD-1.281%(-0.56)0

After-hours

Aug 20, 2026 4:06:30 PM EDT

44.20USD+1.133%(+0.49)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	43.6900	43.8700	43.3950	43.5500	-0.366%	2,708,732	0.000%
2026-08-20	43.0900	44.1800	42.9500	43.7100	+1.888%	4,721,706	-0.366%
2026-08-19	42.2600	42.9750	42.2350	42.9000	+1.949%	3,019,414	+1.515%
2026-08-18	42.6000	42.7400	42.0400	42.0800	-0.402%	2,999,384	+3.493%
2026-08-17	42.7500	43.1000	41.7300	42.2500	-3.030%	5,859,564	+3.077%
2026-08-14	43.6000	43.8250	43.4300	43.5700	-0.183%	1,797,113	-0.046%
2026-08-13	43.4000	43.6900	43.2200	43.6500	+1.276%	2,437,712	-0.229%
2026-08-12	42.5700	43.1500	42.5000	43.1000	+1.079%	2,322,397	+1.044%
2026-08-11	42.8150	43.1500	42.4600	42.6400	-0.397%	2,043,279	+2.134%
2026-08-10	43.8100	43.8100	42.6300	42.8100	-3.013%	2,286,669	+1.729%
2026-08-07	44.0000	44.2000	43.6350	44.1400	+0.638%	1,402,521	-1.337%
2026-08-06	44.2600	44.4300	43.7050	43.8600	+0.114%	1,886,048	-0.707%
2026-08-05	44.3000	44.4100	43.6200	43.8100	-1.351%	2,441,457	-0.593%
2026-08-04	44.3200	44.7100	44.1500	44.4100	-0.893%	2,423,478	-1.937%
2026-08-03	44.8500	45.0000	44.1700	44.8100	+0.045%	2,428,970	-2.812%
2026-07-31	44.2100	44.8900	43.8900	44.7900	+0.179%	3,386,439	-2.768%
2026-07-30	45.8400	46.1200	44.2200	44.7100	-2.825%	2,977,778	-2.594%
2026-07-29	45.6300	46.0800	45.3850	46.0100	+0.349%	2,251,983	-5.347%
2026-07-28	45.6800	46.6300	45.5450	45.8500	+1.798%	2,459,840	-5.016%
2026-07-27	45.0100	45.6500	44.8500	45.0400	-0.288%	1,561,240	-3.308%
2026-07-24	44.7900	45.2800	44.5651	45.1700	+1.688%	1,538,248	-3.586%
2026-07-23	44.6800	44.6900	44.2300	44.4200	-0.649%	1,560,770	-1.959%
2026-07-22	44.5100	45.0600	44.4500	44.7100	+0.449%	2,197,320	-2.594%
2026-07-21	44.4600	44.7200	44.1250	44.5100	-0.336%	1,831,151	-2.157%
2026-07-20	45.0800	45.1600	44.5950	44.6600	-0.932%	1,753,492	-2.485%
2026-07-17	45.4300	45.7550	44.6250	45.0800	-0.199%	2,025,744	-3.394%
2026-07-16	44.2700	45.2800	44.2300	45.1700	+2.589%	2,043,869	-3.586%
2026-07-15	43.7600	44.4100	43.5217	44.0300	+0.433%	2,173,661	-1.090%
2026-07-14	44.0600	44.4100	43.6800	43.8400	-0.454%	2,038,988	-0.661%
2026-07-13	43.4800	44.0700	43.3600	44.0400	+1.992%	2,510,272	-1.113%
2026-07-10	43.1200	43.4550	42.6800	43.1800	+0.325%	3,903,652	+0.857%
2026-07-09	43.1400	43.4450	42.8000	43.0400	+0.303%	2,963,634	+1.185%
2026-07-08	44.0000	44.1300	42.7950	42.9100	-2.632%	7,282,459	+1.491%
2026-07-07	44.0400	44.9500	43.9300	44.0700	+1.217%	2,430,464	-1.180%
2026-07-06	44.0400	44.2400	43.4500	43.5400	-0.933%	2,487,254	+0.023%
2026-07-02	44.0400	44.3400	43.5000	43.9500	+0.595%	3,203,471	-0.910%
2026-07-01	44.6000	44.8400	43.6600	43.6900	-1.886%	3,564,087	-0.320%
2026-06-30	45.5800	45.6500	44.4300	44.5300	-3.006%	3,398,389	-2.201%
2026-06-29	45.9800	45.9800	45.3400	45.9100	+0.065%	2,228,395	-5.140%
2026-06-26	45.1600	45.9500	45.1400	45.8800	+1.820%	3,274,653	-5.078%
2026-06-25	45.3400	45.7000	44.7700	45.0600	-0.683%	1,604,716	-3.351%
2026-06-24	44.9000	45.6650	44.8400	45.3700	+1.476%	2,734,661	-4.011%
2026-06-23	44.6000	44.9100	44.4900	44.7100	+1.177%	2,434,835	-2.594%
2026-06-22	44.4000	44.7250	44.1200	44.1900	-0.897%	2,206,666	-1.448%
2026-06-18	45.2600	45.5150	44.3750	44.5900	-1.480%	3,789,325	-2.332%
2026-06-17	46.6400	46.8600	45.2000	45.2600	-3.146%	2,149,481	-3.778%
2026-06-16	46.9800	47.1550	46.4200	46.7300	-0.021%	1,589,810	-6.805%
2026-06-15	47.2300	47.5550	46.5600	46.7400	-1.538%	1,946,020	-6.825%
2026-06-12	47.3500	47.6787	47.1350	47.4700	-0.836%	2,069,210	-8.258%
2026-06-11	48.6400	49.0100	47.7800	47.8700	-1.115%	1,982,537	-9.024%
2026-06-10	48.0000	48.6200	47.8150	48.4100	+1.234%	1,776,310	-10.039%
2026-06-09	46.8200	47.8800	46.7250	47.8200	+2.728%	2,206,486	-8.929%
2026-06-08	47.0000	47.3700	46.3400	46.5500	-1.314%	2,241,739	-6.445%
2026-06-05	46.2100	47.6600	46.2000	47.1700	+2.100%	1,563,255	-7.674%
2026-06-04	46.5100	46.7100	45.8500	46.2000	+0.260%	1,801,077	-5.736%
2026-06-03	46.3900	46.9100	46.0000	46.0800	-0.668%	1,666,650	-5.490%
2026-06-02	46.7000	46.9350	46.2275	46.3900	-0.876%	10,080,482	-6.122%
2026-06-01	46.7950	47.0050	46.4700	46.8000	-0.362%	2,321,145	-6.944%
2026-05-29	47.3400	47.3400	46.7800	46.9700	-0.970%	4,992,440	-7.281%
2026-05-28	47.6100	47.8300	47.1700	47.4300	-0.691%	2,241,012	-8.180%
2026-05-27	47.9100	48.0900	47.6200	47.7600	-0.271%	1,710,463	-8.815%
2026-05-26	47.7700	47.9350	47.5500	47.8900	+0.230%	1,448,029	-9.062%
2026-05-22	47.5600	47.9700	47.3800	47.7800	+0.589%	1,318,243	-8.853%
2026-05-21	47.3500	47.7200	47.0800	47.5000	+0.593%	1,543,678	-8.316%
2026-05-20	47.3900	47.6600	47.0150	47.2200	-0.652%	1,658,489	-7.772%
2026-05-19	47.3100	47.7750	47.1100	47.5300	+0.657%	1,544,460	-8.374%
2026-05-18	46.4200	47.3000	46.4200	47.2200	+1.811%	1,164,877	-7.772%
2026-05-15	46.7700	46.8650	46.2800	46.3800	-1.045%	1,571,127	-6.102%
2026-05-14	47.1900	47.3200	46.6400	46.8700	-0.213%	1,931,209	-7.083%
2026-05-13	47.4400	47.5600	46.9200	46.9700	-1.530%	2,075,952	-7.281%
2026-05-12	48.2100	48.3600	47.5900	47.7000	-0.687%	1,723,960	-8.700%
2026-05-11	48.1900	48.5050	47.8800	48.0300	-0.394%	2,013,569	-9.328%
2026-05-08	47.9700	48.3800	47.9500	48.2200	+0.616%	928,248	-9.685%
2026-05-07	47.9500	48.1500	47.5100	47.9250	-0.239%	1,282,429	-9.129%
2026-05-06	47.7500	48.3400	47.7100	48.0400	+0.607%	1,433,340	-9.346%
2026-05-05	47.3500	47.9650	47.3301	47.7500	+0.909%	1,156,858	-8.796%
2026-05-04	47.5000	47.9400	47.1500	47.3200	-0.921%	1,284,616	-7.967%
2026-05-01	48.5400	48.5800	47.4300	47.7600	-1.444%	1,414,689	-8.815%
2026-04-30	48.0000	48.6100	47.9750	48.4600	+0.979%	2,507,000	-10.132%
2026-04-29	48.0200	48.2100	47.7350	47.9900	-0.062%	1,721,373	-9.252%
2026-04-28	47.5400	48.0300	47.1400	48.0200	+1.587%	2,601,827	-9.309%
2026-04-27	47.3700	48.0350	47.2000	47.2700	-0.085%	2,953,950	-7.870%
2026-04-24	47.4700	47.5100	46.6300	47.3100	+1.437%	2,441,885	-7.948%
2026-04-23	46.2700	46.6900	46.1400	46.6400	+1.127%	2,130,933	-6.625%
2026-04-22	46.8500	46.9400	45.5550	46.1200	-1.621%	1,712,488	-5.572%
2026-04-21	47.6300	47.7399	46.7200	46.8800	-1.430%	2,387,756	-7.103%
2026-04-20	47.5700	47.8100	47.3950	47.5600	-0.356%	1,432,652	-8.431%
2026-04-17	47.1800	47.8550	47.1050	47.7300	+1.187%	2,333,446	-8.758%
2026-04-16	46.6400	47.2600	46.6400	47.1700	+0.898%	1,984,838	-7.674%
2026-04-15	46.7300	46.8400	46.4100	46.7500	+0.043%	1,665,990	-6.845%
2026-04-14	46.6700	46.8300	46.4200	46.7300	-0.256%	1,806,744	-6.805%
2026-04-13	46.6800	46.9400	46.3300	46.8500	+0.321%	2,082,421	-7.044%
2026-04-10	46.6500	46.8900	46.4750	46.7000	+0.344%	1,492,530	-6.745%
2026-04-09	46.1500	46.8200	45.9700	46.5400	+0.845%	1,975,107	-6.425%
2026-04-08	46.1400	46.6150	46.0700	46.1500	+0.479%	2,723,006	-5.634%
2026-04-07	45.1600	46.4400	45.1150	45.9300	+1.705%	3,082,598	-5.182%
2026-04-06	44.3400	45.2300	44.1500	45.1600	+1.666%	1,561,164	-3.565%
2026-04-02	44.1200	44.4700	43.6400	44.4200	+0.248%	2,338,091	-1.959%
2026-04-01	44.3600	44.6800	44.0900	44.3100	-0.135%	2,558,563	-1.715%
2026-03-31	44.5400	44.6900	43.8400	44.3700	+0.956%	2,934,211	-1.848%
2026-03-30	44.0900	44.7200	43.9200	43.9500	+0.046%	1,909,336	-0.910%
2026-03-27	44.8600	45.0200	43.8300	43.9300	-2.204%	2,141,432	-0.865%
2026-03-26	45.3100	45.9050	44.7700	44.9200	-1.556%	1,837,057	-3.050%
2026-03-25	45.9550	46.1100	45.1700	45.6300	-0.783%	3,775,117	-4.558%
2026-03-24	46.0600	46.6950	45.9050	45.9900	-0.519%	2,331,194	-5.306%
2026-03-23	46.5600	46.8900	46.0850	46.2300	+0.413%	1,746,466	-5.797%
2026-03-20	47.1500	47.1500	45.6105	46.0400	-2.292%	4,058,104	-5.408%
2026-03-19	47.0500	47.3600	46.8600	47.1200	+0.298%	1,229,431	-7.576%
2026-03-18	47.4200	47.6800	46.9600	46.9800	-1.303%	1,355,818	-7.301%
2026-03-17	47.8200	48.0950	47.4900	47.6000	+0.147%	1,757,907	-8.508%
2026-03-16	47.9500	48.3300	47.4850	47.5300	-0.105%	1,681,037	-8.374%
2026-03-13	47.8000	48.2800	47.4900	47.5800	-1.613%	2,908,155	-8.470%
2026-03-12	47.8200	48.7200	47.2800	48.3600	+1.066%	2,010,349	-9.946%
2026-03-11	48.1200	48.1300	47.2700	47.8500	-1.055%	1,948,175	-8.986%
2026-03-10	48.9500	49.2400	48.2850	48.3600	-1.205%	2,188,341	-9.946%
2026-03-09	48.9100	49.0500	47.9700	48.9500	+0.082%	2,025,273	-11.032%
2026-03-06	49.0700	49.2200	48.4600	48.9100	-0.912%	1,819,722	-10.959%
2026-03-05	49.5200	49.6900	48.9800	49.3600	-0.824%	2,276,369	-11.771%
2026-03-04	49.6400	49.9000	49.2000	49.7700	+0.363%	2,299,164	-12.497%
2026-03-03	49.2400	49.6200	48.5800	49.5900	-0.462%	3,823,885	-12.180%
2026-03-02	48.7400	49.9500	48.3900	49.8200	+1.861%	2,212,100	-12.585%
2026-02-27	48.6300	49.1800	48.5500	48.9100	+0.617%	4,693,213	-10.959%
2026-02-26	47.9800	48.6800	47.9300	48.6100	+1.250%	2,710,611	-10.409%
2026-02-25	48.3300	48.3300	47.4900	48.0100	-0.662%	2,511,664	-9.290%
2026-02-24	47.8600	48.4600	47.6200	48.3300	+0.982%	2,784,658	-9.890%
2026-02-23	47.1800	48.0050	47.1700	47.8600	+1.291%	3,262,491	-9.005%
2026-02-20	48.0000	48.1400	46.8200	47.2500	-0.211%	3,507,288	-7.831%
2026-02-19	46.7300	47.4000	46.6500	47.3500	+1.370%	2,577,323	-8.025%
2026-02-18	47.1700	47.4900	46.6100	46.7100	-1.185%	2,329,147	-6.765%
2026-02-17	46.8100	47.3700	46.2350	47.2700	+1.875%	2,344,515	-7.870%
2026-02-13	46.3100	46.7400	46.1100	46.4000	+0.433%	1,466,153	-6.142%
2026-02-12	46.6200	47.1000	46.1500	46.2000	-0.087%	3,210,628	-5.736%
2026-02-11	46.5100	46.5150	46.0800	46.2400	-0.345%	1,596,748	-5.817%
2026-02-10	45.8500	46.4350	45.5600	46.4000	+1.222%	2,043,310	-6.142%
2026-02-09	45.4100	45.9100	45.0900	45.8400	+1.147%	2,364,521	-4.996%
2026-02-06	45.3200	46.0800	45.3200	45.3200	-0.066%	2,601,807	-3.906%
2026-02-05	45.6500	45.7600	45.0800	45.3500	-0.220%	2,296,490	-3.969%
2026-02-04	44.6650	45.4600	44.5100	45.4500	+2.665%	2,671,079	-4.180%
2026-02-03	44.3100	44.7900	44.1400	44.2700	-0.225%	1,583,594	-1.626%
2026-02-02	44.7600	45.1000	44.3350	44.3700	-0.849%	2,571,571	-1.848%
2026-01-30	45.1250	45.3000	44.3050	44.7500	-1.345%	3,351,215	-2.682%
2026-01-29	45.0500	45.5800	44.7850	45.3600	+1.295%	1,813,714	-3.990%
2026-01-28	45.6000	45.8000	44.6800	44.7800	-1.798%	1,814,017	-2.747%
2026-01-27	45.3200	45.6800	44.9901	45.6000	+0.618%	1,859,225	-4.496%
2026-01-26	45.5700	45.7700	45.1700	45.3200	-0.198%	2,390,647	-3.906%
2026-01-23	44.8800	45.5700	44.8800	45.4100	+1.113%	2,155,717	-4.096%
2026-01-22	44.8700	45.4300	44.7850	44.9100	+0.089%	2,405,263	-3.028%
2026-01-21	46.0400	46.1900	44.8000	44.8700	-2.499%	2,855,285	-2.942%
2026-01-20	46.2000	46.2050	45.6000	46.0200	-0.691%	1,845,446	-5.367%
2026-01-16	45.0900	46.3900	45.0900	46.3400	+2.932%	2,484,640	-6.021%
2026-01-15	45.9000	46.4500	44.5000	45.0200	-1.832%	5,220,692	-3.265%
2026-01-14	45.0500	45.9000	44.9300	45.8600	+1.753%	2,260,892	-5.037%
2026-01-13	44.9200	45.1100	44.4000	45.0700	+0.200%	1,733,662	-3.373%
2026-01-12	44.5200	45.0500	44.3800	44.9800	+1.033%	2,230,515	-3.179%
2026-01-09	44.8100	45.1400	44.5000	44.5200	-0.669%	1,683,398	-2.179%
2026-01-08	44.7300	45.4400	44.7000	44.8200	-0.156%	2,357,274	-2.834%
2026-01-07	44.7700	45.2950	44.7510	44.8900	+0.583%	2,406,140	-2.985%
2026-01-06	44.9000	45.3100	44.3500	44.6300	-0.954%	2,428,182	-2.420%
2026-01-05	44.3000	45.1800	43.9600	45.0600	+1.441%	3,321,497	-3.351%
2026-01-02	44.5700	44.6750	43.9806	44.4200	-0.604%	2,374,240	-1.959%
2025-12-31	44.9000	45.0100	44.6520	44.6900	-0.799%	1,925,335	-2.551%
2025-12-30	44.6800	45.1100	44.6700	45.0500	+0.806%	1,627,214	-3.330%
2025-12-29	44.7300	44.9650	44.4800	44.6900	+0.134%	1,876,177	-2.551%
2025-12-26	44.6450	44.7800	44.3950	44.6300	-0.134%	1,282,683	-2.420%
2025-12-24	44.8200	44.9700	44.5050	44.6900	-0.045%	896,484	-2.551%
2025-12-23	45.0000	45.0000	44.5700	44.7100	-0.556%	2,447,184	-2.594%
2025-12-22	44.4400	44.9750	44.3200	44.9600	+0.649%	2,422,359	-3.136%
2025-12-19	45.3300	45.4100	44.5800	44.6700	-1.673%	5,089,005	-2.507%
2025-12-18	45.3800	45.8000	45.1700	45.4300	-0.132%	4,041,695	-4.138%
2025-12-17	44.2900	45.6000	44.2600	45.4900	+2.802%	4,499,423	-4.265%
2025-12-16	44.0700	44.2850	43.5600	44.2500	+0.500%	3,253,336	-1.582%
2025-12-15	43.6500	44.1050	42.0000	44.0300	+1.242%	4,322,981	-1.090%
2025-12-12	42.7400	43.9300	42.6000	43.4900	+3.449%	3,953,537	+0.138%
2025-12-11	42.0500	42.2010	41.8500	42.0400	+0.358%	5,733,640	+3.592%
2025-12-10	41.5200	41.9050	41.3900	41.8900	+1.355%	4,602,830	+3.963%
2025-12-09	41.8700	42.1200	41.1700	41.3300	-1.243%	2,429,959	+5.371%
2025-12-08	41.8100	41.9850	41.4600	41.8500	-0.095%	2,856,528	+4.062%
2025-12-05	42.0100	42.5700	41.7750	41.8900	-2.058%	2,756,361	+3.963%
2025-12-04	43.5200	43.6700	42.5100	42.7700	-2.173%	3,068,113	+1.824%
2025-12-03	43.2600	43.8000	43.1000	43.7200	+1.063%	3,248,361	-0.389%
2025-12-02	43.7500	43.8700	42.9850	43.2600	-1.233%	2,899,453	+0.670%
2025-12-01	43.2700	43.9000	43.0300	43.8000	+0.620%	3,902,600	-0.571%
2025-11-28	43.4900	43.7300	43.4200	43.5300	+0.531%	1,426,807	+0.046%
2025-11-26	43.3000	43.7500	43.2150	43.3000	0.000%	1,985,878	+0.577%
2025-11-25	43.0600	43.6200	42.9500	43.3000	+0.651%	2,187,217	+0.577%
2025-11-24	43.0000	43.2500	42.6450	43.0200	-0.046%	3,337,449	+1.232%
2025-11-21	42.8500	43.3100	42.7450	43.0400	+0.537%	2,607,630	+1.185%
2025-11-20	43.1100	43.2300	42.6600	42.8100	-0.303%	5,424,209	+1.729%
2025-11-19	43.6800	43.7750	42.7800	42.9400	-2.008%	2,070,097	+1.421%
2025-11-18	43.8400	44.0600	43.5100	43.8200	-0.318%	1,776,103	-0.616%
2025-11-17	44.4500	44.5950	43.9000	43.9600	-1.302%	1,222,389	-0.933%
2025-11-14	44.4800	44.6400	44.1600	44.5400	-0.179%	1,674,859	-2.223%
2025-11-13	44.5100	44.9450	44.4600	44.6200	-0.313%	1,631,524	-2.398%
2025-11-12	44.8800	45.0100	44.6050	44.7600	-0.842%	1,423,512	-2.703%
2025-11-11	45.1600	45.3500	44.9700	45.1400	+0.356%	1,441,511	-3.522%
2025-11-10	44.9500	45.2700	44.7900	44.9800	+0.067%	1,854,282	-3.179%
2025-11-07	44.2000	44.9600	44.1800	44.9500	+1.743%	1,809,383	-3.115%
2025-11-06	45.1600	45.2900	44.1600	44.1800	-2.040%	2,448,862	-1.426%
2025-11-05	45.2800	45.4300	45.0500	45.1000	-0.199%	1,831,256	-3.437%
2025-11-04	45.6600	45.6600	44.9700	45.1900	-0.616%	2,339,027	-3.629%
2025-11-03	44.1500	45.5400	43.9600	45.4700	+1.814%	4,678,525	-4.223%
2025-10-31	43.2600	44.8400	42.2550	44.6600	+4.492%	4,095,206	-2.485%
2025-10-30	43.6800	43.7700	42.7000	42.7400	-2.085%	2,978,602	+1.895%
2025-10-29	44.2400	44.2850	43.2800	43.6500	-1.778%	1,895,629	-0.229%
2025-10-28	44.8800	44.8800	44.3500	44.4400	-1.222%	1,597,724	-2.003%
2025-10-27	44.8000	45.0300	44.5450	44.9900	+0.402%	1,454,845	-3.201%
2025-10-24	45.3200	45.4200	44.7900	44.8100	-0.533%	1,411,435	-2.812%
2025-10-23	45.1100	45.3100	44.8270	45.0500	-0.199%	1,613,760	-3.330%
2025-10-22	45.1600	45.4300	44.9900	45.1400	+0.044%	1,598,465	-3.522%
2025-10-21	45.1100	45.3400	44.7700	45.1200	+0.022%	2,737,153	-3.480%
2025-10-20	45.4000	45.8850	45.0800	45.1100	+0.625%	2,517,411	-3.458%
2025-10-17	44.4800	44.8500	44.2800	44.8300	+0.516%	1,724,393	-2.855%
2025-10-16	44.8300	45.0800	44.4100	44.6000	-0.513%	1,809,822	-2.354%
2025-10-15	44.6200	45.0800	44.4100	44.8300	+0.336%	2,165,096	-2.855%
2025-10-14	44.3898	44.7100	44.2050	44.6800	+0.790%	1,516,917	-2.529%
2025-10-13	44.4400	44.8800	44.3300	44.3300	-0.672%	1,528,955	-1.760%
2025-10-10	44.9800	45.1600	44.4200	44.6300	-0.623%	2,130,755	-2.420%
2025-10-09	45.4400	45.5000	44.6250	44.9100	-0.773%	2,020,244	-3.028%
2025-10-08	45.7500	45.8550	45.1950	45.2600	-1.416%	2,468,434	-3.778%
2025-10-07	46.1800	46.2500	45.7162	45.9100	-0.628%	1,699,295	-5.140%
2025-10-06	47.0200	47.0800	46.0700	46.2000	-1.429%	1,407,901	-5.736%
2025-10-03	46.5900	47.0500	46.4700	46.8700	+0.623%	1,593,266	-7.083%
2025-10-02	46.9600	47.0500	46.2300	46.5800	-1.188%	1,896,241	-6.505%
2025-10-01	46.7900	47.2900	46.5300	47.1400	+1.137%	2,081,673	-7.616%
2025-09-30	46.8200	46.9350	46.4800	46.6100	-0.555%	2,050,765	-6.565%
2025-09-29	46.9900	47.1000	46.6600	46.8700	-0.021%	1,687,817	-7.083%
2025-09-26	46.3000	46.9400	46.2000	46.8800	+1.692%	1,626,463	-7.103%
2025-09-25	45.8100	46.2450	45.7700	46.1000	+0.787%	1,965,102	-5.531%
2025-09-24	46.2000	46.2900	45.5500	45.7400	-1.359%	3,500,586	-4.788%
2025-09-23	45.7600	46.4800	45.7600	46.3700	+1.311%	1,450,053	-6.082%
2025-09-22	46.6000	46.7500	45.7300	45.7700	-1.823%	2,164,480	-4.850%
2025-09-19	47.3100	47.3150	46.5550	46.6200	-1.166%	5,067,965	-6.585%
2025-09-18	47.1200	47.4900	46.8300	47.1700	-0.443%	1,998,193	-7.674%
2025-09-17	47.3200	48.1800	47.3050	47.3800	+0.424%	1,907,037	-8.084%
2025-09-16	47.7650	47.9000	47.1276	47.1800	-1.338%	1,520,035	-7.694%
2025-09-15	48.0400	48.2200	47.7300	47.8200	-0.479%	1,383,194	-8.929%
2025-09-12	47.8100	48.2600	47.4550	48.0500	-0.744%	2,422,024	-9.365%
2025-09-11	47.8600	48.4350	47.7900	48.4100	+0.749%	2,402,097	-10.039%
2025-09-10	48.0000	48.2300	47.9400	48.0500	-0.104%	1,588,301	-9.365%
2025-09-09	47.9100	48.1600	47.5200	48.1000	+0.355%	2,350,198	-9.459%
2025-09-08	48.1400	48.2900	47.5800	47.9300	-1.032%	2,469,650	-9.138%
2025-09-05	48.5000	48.7100	48.0100	48.4300	+0.186%	2,850,124	-10.076%
2025-09-04	47.9350	48.3800	47.7650	48.3400	+1.066%	2,185,530	-9.909%
2025-09-03	47.4600	48.0650	47.4600	47.8300	+0.610%	2,107,366	-8.948%
2025-09-02	47.7600	47.8550	47.3446	47.5400	-0.979%	2,118,905	-8.393%
2025-08-29	48.0000	48.2500	47.7800	48.0100	+0.063%	2,326,360	-9.290%
2025-08-28	47.8700	48.0100	47.5350	47.9800	+0.063%	1,130,563	-9.233%
2025-08-27	47.8000	48.3300	47.8000	47.9500	+0.419%	2,268,983	-9.176%
2025-08-26	48.0000	48.1650	47.6600	47.7500	-0.251%	2,302,942	-8.796%
2025-08-25	48.0000	48.1900	47.8700	47.8700	-0.582%	1,498,143	-9.024%
2025-08-22	47.6250	48.2700	47.5750	48.1500	+1.604%	1,915,309	-9.553%
2025-08-21	47.3300	47.5850	47.1181	47.3900	-0.169%	1,334,797	-8.103%
2025-08-20	47.3000	47.6600	47.0900	47.4700	+1.065%	3,479,598	-8.258%
2025-08-19	46.6400	46.9900	46.6400	46.9700	+0.902%	1,520,427	-7.281%
2025-08-18	46.2800	47.0950	46.2001	46.5500	+0.758%	2,378,719	-6.445%
2025-08-15	45.9900	46.2600	45.8700	46.2000	+0.654%	1,495,775	-5.736%
2025-08-14	46.0400	46.1200	45.6600	45.9000	-0.757%	1,167,598	-5.120%
2025-08-13	45.9400	46.3700	45.8100	46.2500	+0.828%	1,563,265	-5.838%
2025-08-12	45.6300	45.9300	45.3400	45.8700	+0.725%	1,123,151	-5.058%
2025-08-11	45.7400	46.0200	45.5000	45.5400	-0.806%	1,385,419	-4.370%
2025-08-08	46.1500	46.3600	45.8500	45.9100	-0.434%	971,994	-5.140%
2025-08-07	46.0300	46.2300	45.6300	46.1100	+0.655%	1,137,836	-5.552%
2025-08-06	46.5400	46.5850	45.7900	45.8100	-1.547%	1,089,852	-4.933%
2025-08-05	47.0600	47.0600	46.4000	46.5300	-1.168%	1,396,944	-6.404%
2025-08-04	46.1500	47.1000	46.1500	47.0800	+2.015%	1,846,105	-7.498%
2025-08-01	46.0200	46.3600	45.4600	46.1500	+1.251%	2,029,274	-5.634%
2025-07-31	45.4600	46.0250	45.3000	45.5800	-0.328%	2,004,238	-4.454%
2025-07-30	46.1800	46.7800	45.5500	45.7300	-1.146%	2,301,882	-4.767%
2025-07-29	46.0000	46.3900	45.6000	46.2600	+1.181%	1,800,372	-5.858%
2025-07-28	46.5700	46.6000	45.6700	45.7200	-2.057%	1,495,690	-4.746%
2025-07-25	46.4000	46.9150	45.4400	46.6800	-0.997%	3,986,264	-6.705%
2025-07-24	46.9800	47.3300	46.6900	47.1500	+0.042%	3,067,774	-7.635%
2025-07-23	47.3600	47.5600	47.0800	47.1300	-0.549%	1,509,795	-7.596%
2025-07-22	46.8600	47.5000	46.8001	47.3900	+1.630%	2,676,128	-8.103%
2025-07-21	47.2900	47.6500	46.5800	46.6300	-2.243%	2,444,939	-6.605%
2025-07-18	47.4600	47.7500	47.3600	47.7000	+0.527%	1,346,254	-8.700%
2025-07-17	47.4200	47.7600	47.3000	47.4500	-0.315%	1,154,543	-8.219%
2025-07-16	47.4600	47.7750	47.1800	47.6000	+0.613%	1,106,946	-8.508%
2025-07-15	48.0900	48.2300	47.3000	47.3100	-1.581%	1,464,711	-7.948%
2025-07-14	47.7700	48.1400	47.6300	48.0700	+0.565%	1,194,679	-9.403%
2025-07-11	48.0300	48.0900	47.5200	47.8000	-0.871%	1,507,466	-8.891%
2025-07-10	47.3600	48.5700	47.3500	48.2200	+1.623%	1,710,636	-9.685%
2025-07-09	47.5500	47.7100	47.3000	47.4500	-0.042%	1,447,824	-8.219%
2025-07-08	47.2500	47.8400	47.1700	47.4700	-0.252%	1,504,082	-8.258%
2025-07-07	48.2000	48.4000	47.4500	47.5900	-1.286%	1,459,966	-8.489%
2025-07-03	48.0500	48.5300	47.9750	48.2100	-0.021%	985,581	-9.666%
2025-07-02	47.5500	48.2400	47.4100	48.2200	+1.666%	2,184,938	-9.685%
2025-07-01	46.7400	47.7400	46.7200	47.4300	+1.607%	1,790,256	-8.180%
2025-06-30	46.4200	46.7100	45.8500	46.6800	+0.647%	1,666,542	-6.705%
2025-06-27	46.4500	46.8500	46.1700	46.3800	-0.151%	1,655,426	-6.102%
2025-06-26	46.5100	46.6800	45.9800	46.4500	+0.129%	1,282,533	-6.243%
2025-06-25	47.2700	47.2700	46.3500	46.3900	-1.986%	1,487,407	-6.122%
2025-06-24	47.2700	47.4900	46.9300	47.3300	+0.254%	1,306,143	-7.986%
2025-06-23	46.6800	47.2500	46.5401	47.2100	+1.135%	1,159,130	-7.753%
2025-06-20	45.6900	46.8800	45.6900	46.6800	+0.625%	2,163,591	-6.705%
2025-06-18	46.0700	46.6100	45.9800	46.3900	+0.629%	905,088	-6.122%
2025-06-17	45.9700	46.2900	45.5650	46.1000	+0.381%	1,061,224	-5.531%
2025-06-16	46.2600	46.4750	45.7100	45.9250	-0.595%	1,023,670	-5.171%
2025-06-13	46.5800	46.7899	45.9500	46.2000	-2.552%	1,008,236	-5.736%
2025-06-12	47.4600	47.7250	47.2400	47.4100	-0.462%	1,207,086	-8.142%
2025-06-11	47.9100	48.2500	47.4400	47.6300	-0.251%	1,185,724	-8.566%
2025-06-10	46.9400	47.7700	46.9400	47.7500	+1.943%	1,311,338	-8.796%
2025-06-09	46.4400	47.0399	46.2500	46.8400	+0.861%	938,898	-7.024%
2025-06-06	46.2400	46.4800	46.0800	46.4400	+0.759%	876,382	-6.223%
2025-06-05	46.2000	46.2750	45.8100	46.0900	0.000%	1,866,395	-5.511%
2025-06-04	46.3600	46.3700	45.9600	46.0900	-0.497%	1,420,608	-5.511%
2025-06-03	46.3900	46.5755	46.1250	46.3200	-0.430%	1,228,742	-5.980%
2025-06-02	46.4700	46.5600	45.8300	46.5200	-0.385%	1,404,300	-6.384%
2025-05-30	46.1800	46.7600	45.6600	46.7000	+1.082%	3,803,582	-6.745%
2025-05-29	46.3500	46.6600	46.0100	46.2000	-0.173%	1,338,368	-5.736%
2025-05-28	46.5000	46.5400	45.8500	46.2800	-0.345%	1,646,004	-5.899%
2025-05-27	46.5800	46.8400	46.1900	46.4400	+0.454%	2,077,274	-6.223%
2025-05-23	46.0300	46.4250	45.8000	46.2300	+0.434%	1,183,446	-5.797%
2025-05-22	46.3100	46.3550	45.7800	46.0300	-0.755%	1,734,955	-5.388%
2025-05-21	47.2400	47.3200	46.2950	46.3800	-1.945%	2,012,993	-6.102%
2025-05-20	47.2000	47.3300	47.0200	47.3000	-0.442%	1,106,413	-7.928%
2025-05-19	47.5000	47.6400	47.3650	47.5100	-0.210%	1,328,398	-8.335%
2025-05-16	46.9800	47.7600	46.9800	47.6100	+1.536%	2,115,410	-8.528%
2025-05-15	46.2200	46.9600	46.1450	46.8900	+2.001%	1,783,066	-7.123%
2025-05-14	45.7700	46.2000	45.6079	45.9700	-0.022%	1,857,968	-5.264%
2025-05-13	46.6900	46.7200	45.6700	45.9800	-1.118%	2,475,522	-5.285%
2025-05-12	47.2300	47.3600	46.3050	46.5000	-0.832%	1,985,909	-6.344%
2025-05-09	46.3700	47.0972	46.3700	46.8900	+1.012%	1,214,697	-7.123%
2025-05-08	46.6500	46.8900	46.2100	46.4200	-0.365%	1,290,299	-6.183%
2025-05-07	46.6100	46.9600	46.4600	46.5900	+0.150%	1,714,438	-6.525%
2025-05-06	46.3300	47.1300	46.1400	46.5200	+0.410%	1,701,503	-6.384%
2025-05-05	46.8300	46.9500	46.2450	46.3300	-1.843%	2,689,945	-6.000%
2025-05-02	47.3200	47.7000	47.1200	47.2000	+0.021%	1,617,798	-7.733%
2025-05-01	47.8200	47.9900	46.8500	47.1900	-1.400%	1,739,105	-7.713%
2025-04-30	48.1700	48.3883	47.3800	47.8600	-0.808%	2,415,583	-9.005%
2025-04-29	47.8600	48.4700	47.4800	48.2500	+1.026%	1,655,548	-9.741%
2025-04-28	47.5200	47.9500	46.9800	47.7600	+0.042%	2,343,130	-8.815%
2025-04-25	48.1100	48.5450	47.0150	47.7400	-2.631%	3,185,676	-8.777%
2025-04-24	49.9200	49.9200	49.0000	49.0300	-1.069%	1,289,975	-11.177%
2025-04-23	50.1700	50.3100	49.1500	49.5600	+0.548%	2,241,852	-12.127%
2025-04-22	49.3700	49.8500	49.0800	49.2900	+1.004%	1,203,070	-11.645%
2025-04-21	49.5100	49.5100	48.3950	48.8000	-1.454%	1,097,974	-10.758%
2025-04-17	49.0200	50.1000	49.0200	49.5200	+0.938%	904,292	-12.056%
2025-04-16	49.0300	49.8000	48.7000	49.0600	+0.512%	1,747,953	-11.231%
2025-04-15	48.3400	48.9900	48.3250	48.8100	+0.785%	1,163,912	-10.776%
2025-04-14	48.0200	48.7899	47.9600	48.4300	+1.573%	1,028,087	-10.076%
2025-04-11	47.1000	47.8850	46.0900	47.6800	+1.685%	1,724,101	-8.662%
2025-04-10	47.5800	48.4200	46.3700	46.8900	-1.924%	1,410,255	-7.123%
2025-04-09	45.3900	47.9500	44.4764	47.8100	+4.116%	2,194,625	-8.910%
2025-04-08	46.9200	47.2700	45.3900	45.9200	-1.226%	1,479,426	-5.161%
2025-04-07	46.4550	48.0000	45.2800	46.4900	-2.923%	1,717,927	-6.324%
2025-04-04	48.8000	49.4800	47.8250	47.8900	-3.096%	1,880,973	-9.062%
2025-04-03	50.4000	50.8900	49.3800	49.4200	-2.255%	1,620,849	-11.878%
2025-04-02	50.4600	50.9600	50.3700	50.5600	-0.433%	1,294,003	-13.865%
2025-04-01	50.9400	51.4400	50.0500	50.7800	-0.236%	1,215,073	-14.238%
2025-03-31	50.4500	51.2200	50.4500	50.9000	+0.992%	1,763,243	-14.440%
2025-03-28	50.6300	50.8500	50.0100	50.4000	-0.178%	887,396	-13.591%
2025-03-27	51.1800	51.3250	50.3900	50.4900	-0.961%	1,483,442	-13.745%
2025-03-26	50.7700	51.1700	50.7000	50.9800	+0.513%	904,943	-14.574%
2025-03-25	50.9900	51.1518	50.2500	50.7200	-0.782%	1,238,421	-14.136%
2025-03-24	50.6100	51.2700	50.5000	51.1200	+1.833%	1,320,758	-14.808%
2025-03-21	50.6600	50.8300	50.0650	50.2000	-1.549%	1,755,663	-13.247%
2025-03-20	51.0800	51.1700	50.7281	50.9900	+0.236%	891,189	-14.591%
2025-03-19	50.6800	51.1700	50.4100	50.8700	+0.593%	1,246,411	-14.390%
2025-03-18	50.5500	50.9144	50.4500	50.5700	+0.040%	1,056,182	-13.882%
2025-03-17	49.8900	50.7500	49.6700	50.5500	+1.547%	863,859	-13.848%
2025-03-14	48.7700	49.8600	48.7200	49.7800	+0.749%	1,074,824	-12.515%
2025-03-13	49.8600	50.3200	49.3500	49.4100	-0.683%	1,200,799	-11.860%
2025-03-12	50.4200	50.6183	49.2750	49.7500	-1.816%	1,147,808	-12.462%
2025-03-11	50.9000	51.3200	50.3900	50.6700	+0.059%	2,122,898	-14.052%
2025-03-10	50.6700	52.2450	50.5600	50.6400	+0.059%	2,123,721	-14.001%
2025-03-07	50.1600	50.7628	49.6700	50.6100	+1.159%	2,274,768	-13.950%
2025-03-06	50.2000	50.5200	49.6700	50.0300	-0.734%	1,217,410	-12.952%
2025-03-05	49.5300	50.4600	49.5300	50.4000	+1.225%	1,015,491	-13.591%
2025-03-04	49.9000	50.3200	49.5400	49.7900	-0.140%	1,416,795	-12.533%