Dark

GLPI
Gaming and Leisure Properties, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:59 PM EDT

43.70USD-1.864%(-0.83)3,463,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

44.98USD+1.011%(+0.45)1,611

After-hours

Jul 1, 2026 4:16:30 PM EDT

43.50USD-0.458%(-0.20)667,676

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	44.6000	44.8400	43.6600	43.6900	-1.886%	3,564,087	0.000%
2026-06-30	45.5800	45.6500	44.4300	44.5300	-3.006%	3,398,389	-1.886%
2026-06-29	45.9800	45.9800	45.3400	45.9100	+0.065%	2,228,395	-4.836%
2026-06-26	45.1600	45.9500	45.1400	45.8800	+1.820%	3,274,653	-4.773%
2026-06-25	45.3400	45.7000	44.7700	45.0600	-0.683%	1,604,716	-3.040%
2026-06-24	44.9000	45.6650	44.8400	45.3700	+1.476%	2,734,661	-3.703%
2026-06-23	44.6000	44.9100	44.4900	44.7100	+1.177%	2,434,835	-2.281%
2026-06-22	44.4000	44.7250	44.1200	44.1900	-0.897%	2,206,666	-1.131%
2026-06-18	45.2600	45.5150	44.3750	44.5900	-1.480%	3,789,325	-2.018%
2026-06-17	46.6400	46.8600	45.2000	45.2600	-3.146%	2,149,481	-3.469%
2026-06-16	46.9800	47.1550	46.4200	46.7300	-0.021%	1,589,810	-6.505%
2026-06-15	47.2300	47.5550	46.5600	46.7400	-1.538%	1,946,020	-6.525%
2026-06-12	47.3500	47.6787	47.1350	47.4700	-0.836%	2,069,210	-7.963%
2026-06-11	48.6400	49.0100	47.7800	47.8700	-1.115%	1,982,537	-8.732%
2026-06-10	48.0000	48.6200	47.8150	48.4100	+1.234%	1,776,310	-9.750%
2026-06-09	46.8200	47.8800	46.7250	47.8200	+2.728%	2,206,486	-8.637%
2026-06-08	47.0000	47.3700	46.3400	46.5500	-1.314%	2,241,739	-6.144%
2026-06-05	46.2100	47.6600	46.2000	47.1700	+2.100%	1,563,255	-7.378%
2026-06-04	46.5100	46.7100	45.8500	46.2000	+0.260%	1,801,077	-5.433%
2026-06-03	46.3900	46.9100	46.0000	46.0800	-0.668%	1,666,650	-5.187%
2026-06-02	46.7000	46.9350	46.2275	46.3900	-0.876%	10,080,482	-5.820%
2026-06-01	46.7950	47.0050	46.4700	46.8000	-0.362%	2,321,145	-6.645%
2026-05-29	47.3400	47.3400	46.7800	46.9700	-0.970%	4,992,440	-6.983%
2026-05-28	47.6100	47.8300	47.1700	47.4300	-0.691%	2,241,012	-7.885%
2026-05-27	47.9100	48.0900	47.6200	47.7600	-0.271%	1,710,463	-8.522%
2026-05-26	47.7700	47.9350	47.5500	47.8900	+0.230%	1,448,029	-8.770%
2026-05-22	47.5600	47.9700	47.3800	47.7800	+0.589%	1,318,243	-8.560%
2026-05-21	47.3500	47.7200	47.0800	47.5000	+0.593%	1,543,678	-8.021%
2026-05-20	47.3900	47.6600	47.0150	47.2200	-0.652%	1,658,489	-7.476%
2026-05-19	47.3100	47.7750	47.1100	47.5300	+0.657%	1,544,460	-8.079%
2026-05-18	46.4200	47.3000	46.4200	47.2200	+1.811%	1,164,877	-7.476%
2026-05-15	46.7700	46.8650	46.2800	46.3800	-1.045%	1,571,127	-5.800%
2026-05-14	47.1900	47.3200	46.6400	46.8700	-0.213%	1,931,209	-6.785%
2026-05-13	47.4400	47.5600	46.9200	46.9700	-1.530%	2,075,952	-6.983%
2026-05-12	48.2100	48.3600	47.5900	47.7000	-0.687%	1,723,960	-8.407%
2026-05-11	48.1900	48.5050	47.8800	48.0300	-0.394%	2,013,569	-9.036%
2026-05-08	47.9700	48.3800	47.9500	48.2200	+0.616%	928,248	-9.394%
2026-05-07	47.9500	48.1500	47.5100	47.9250	-0.239%	1,282,429	-8.837%
2026-05-06	47.7500	48.3400	47.7100	48.0400	+0.607%	1,433,340	-9.055%
2026-05-05	47.3500	47.9650	47.3301	47.7500	+0.909%	1,156,858	-8.503%
2026-05-04	47.5000	47.9400	47.1500	47.3200	-0.921%	1,284,616	-7.671%
2026-05-01	48.5400	48.5800	47.4300	47.7600	-1.444%	1,414,689	-8.522%
2026-04-30	48.0000	48.6100	47.9750	48.4600	+0.979%	2,507,000	-9.843%
2026-04-29	48.0200	48.2100	47.7350	47.9900	-0.062%	1,721,373	-8.960%
2026-04-28	47.5400	48.0300	47.1400	48.0200	+1.587%	2,601,827	-9.017%
2026-04-27	47.3700	48.0350	47.2000	47.2700	-0.085%	2,953,950	-7.574%
2026-04-24	47.4700	47.5100	46.6300	47.3100	+1.437%	2,441,885	-7.652%
2026-04-23	46.2700	46.6900	46.1400	46.6400	+1.127%	2,130,933	-6.325%
2026-04-22	46.8500	46.9400	45.5550	46.1200	-1.621%	1,712,488	-5.269%
2026-04-21	47.6300	47.7399	46.7200	46.8800	-1.430%	2,387,756	-6.805%
2026-04-20	47.5700	47.8100	47.3950	47.5600	-0.356%	1,432,652	-8.137%
2026-04-17	47.1800	47.8550	47.1050	47.7300	+1.187%	2,333,446	-8.464%
2026-04-16	46.6400	47.2600	46.6400	47.1700	+0.898%	1,984,838	-7.378%
2026-04-15	46.7300	46.8400	46.4100	46.7500	+0.043%	1,665,990	-6.545%
2026-04-14	46.6700	46.8300	46.4200	46.7300	-0.256%	1,806,744	-6.505%
2026-04-13	46.6800	46.9400	46.3300	46.8500	+0.321%	2,082,421	-6.745%
2026-04-10	46.6500	46.8900	46.4750	46.7000	+0.344%	1,492,530	-6.445%
2026-04-09	46.1500	46.8200	45.9700	46.5400	+0.845%	1,975,107	-6.124%
2026-04-08	46.1400	46.6150	46.0700	46.1500	+0.479%	2,723,006	-5.330%
2026-04-07	45.1600	46.4400	45.1150	45.9300	+1.705%	3,082,598	-4.877%
2026-04-06	44.3400	45.2300	44.1500	45.1600	+1.666%	1,561,164	-3.255%
2026-04-02	44.1200	44.4700	43.6400	44.4200	+0.248%	2,338,091	-1.643%
2026-04-01	44.3600	44.6800	44.0900	44.3100	-0.135%	2,558,563	-1.399%
2026-03-31	44.5400	44.6900	43.8400	44.3700	+0.956%	2,934,211	-1.533%
2026-03-30	44.0900	44.7200	43.9200	43.9500	+0.046%	1,909,336	-0.592%
2026-03-27	44.8600	45.0200	43.8300	43.9300	-2.204%	2,141,432	-0.546%
2026-03-26	45.3100	45.9050	44.7700	44.9200	-1.556%	1,837,057	-2.738%
2026-03-25	45.9550	46.1100	45.1700	45.6300	-0.783%	3,775,117	-4.252%
2026-03-24	46.0600	46.6950	45.9050	45.9900	-0.519%	2,331,194	-5.001%
2026-03-23	46.5600	46.8900	46.0850	46.2300	+0.413%	1,746,466	-5.494%
2026-03-20	47.1500	47.1500	45.6105	46.0400	-2.292%	4,058,104	-5.104%
2026-03-19	47.0500	47.3600	46.8600	47.1200	+0.298%	1,229,431	-7.279%
2026-03-18	47.4200	47.6800	46.9600	46.9800	-1.303%	1,355,818	-7.003%
2026-03-17	47.8200	48.0950	47.4900	47.6000	+0.147%	1,757,907	-8.214%
2026-03-16	47.9500	48.3300	47.4850	47.5300	-0.105%	1,681,037	-8.079%
2026-03-13	47.8000	48.2800	47.4900	47.5800	-1.613%	2,908,155	-8.176%
2026-03-12	47.8200	48.7200	47.2800	48.3600	+1.066%	2,010,349	-9.657%
2026-03-11	48.1200	48.1300	47.2700	47.8500	-1.055%	1,948,175	-8.694%
2026-03-10	48.9500	49.2400	48.2850	48.3600	-1.205%	2,188,341	-9.657%
2026-03-09	48.9100	49.0500	47.9700	48.9500	+0.082%	2,025,273	-10.746%
2026-03-06	49.0700	49.2200	48.4600	48.9100	-0.912%	1,819,722	-10.673%
2026-03-05	49.5200	49.6900	48.9800	49.3600	-0.824%	2,276,369	-11.487%
2026-03-04	49.6400	49.9000	49.2000	49.7700	+0.363%	2,299,164	-12.216%
2026-03-03	49.2400	49.6200	48.5800	49.5900	-0.462%	3,823,885	-11.898%
2026-03-02	48.7400	49.9500	48.3900	49.8200	+1.861%	2,212,100	-12.304%
2026-02-27	48.6300	49.1800	48.5500	48.9100	+0.617%	4,693,213	-10.673%
2026-02-26	47.9800	48.6800	47.9300	48.6100	+1.250%	2,710,611	-10.121%
2026-02-25	48.3300	48.3300	47.4900	48.0100	-0.662%	2,511,664	-8.998%
2026-02-24	47.8600	48.4600	47.6200	48.3300	+0.982%	2,784,658	-9.601%
2026-02-23	47.1800	48.0050	47.1700	47.8600	+1.291%	3,262,491	-8.713%
2026-02-20	48.0000	48.1400	46.8200	47.2500	-0.211%	3,507,288	-7.534%
2026-02-19	46.7300	47.4000	46.6500	47.3500	+1.370%	2,577,323	-7.730%
2026-02-18	47.1700	47.4900	46.6100	46.7100	-1.185%	2,329,147	-6.465%
2026-02-17	46.8100	47.3700	46.2350	47.2700	+1.875%	2,344,515	-7.574%
2026-02-13	46.3100	46.7400	46.1100	46.4000	+0.433%	1,466,153	-5.841%
2026-02-12	46.6200	47.1000	46.1500	46.2000	-0.087%	3,210,628	-5.433%
2026-02-11	46.5100	46.5150	46.0800	46.2400	-0.345%	1,596,748	-5.515%
2026-02-10	45.8500	46.4350	45.5600	46.4000	+1.222%	2,043,310	-5.841%
2026-02-09	45.4100	45.9100	45.0900	45.8400	+1.147%	2,364,521	-4.690%
2026-02-06	45.3200	46.0800	45.3200	45.3200	-0.066%	2,601,807	-3.597%
2026-02-05	45.6500	45.7600	45.0800	45.3500	-0.220%	2,296,490	-3.660%
2026-02-04	44.6650	45.4600	44.5100	45.4500	+2.665%	2,671,079	-3.872%
2026-02-03	44.3100	44.7900	44.1400	44.2700	-0.225%	1,583,594	-1.310%
2026-02-02	44.7600	45.1000	44.3350	44.3700	-0.849%	2,571,571	-1.533%
2026-01-30	45.1250	45.3000	44.3050	44.7500	-1.345%	3,351,215	-2.369%
2026-01-29	45.0500	45.5800	44.7850	45.3600	+1.295%	1,813,714	-3.682%
2026-01-28	45.6000	45.8000	44.6800	44.7800	-1.798%	1,814,017	-2.434%
2026-01-27	45.3200	45.6800	44.9901	45.6000	+0.618%	1,859,225	-4.189%
2026-01-26	45.5700	45.7700	45.1700	45.3200	-0.198%	2,390,647	-3.597%
2026-01-23	44.8800	45.5700	44.8800	45.4100	+1.113%	2,155,717	-3.788%
2026-01-22	44.8700	45.4300	44.7850	44.9100	+0.089%	2,405,263	-2.717%
2026-01-21	46.0400	46.1900	44.8000	44.8700	-2.499%	2,855,285	-2.630%
2026-01-20	46.2000	46.2050	45.6000	46.0200	-0.691%	1,845,446	-5.063%
2026-01-16	45.0900	46.3900	45.0900	46.3400	+2.932%	2,484,640	-5.719%
2026-01-15	45.9000	46.4500	44.5000	45.0200	-1.832%	5,220,692	-2.954%
2026-01-14	45.0500	45.9000	44.9300	45.8600	+1.753%	2,260,892	-4.732%
2026-01-13	44.9200	45.1100	44.4000	45.0700	+0.200%	1,733,662	-3.062%
2026-01-12	44.5200	45.0500	44.3800	44.9800	+1.033%	2,230,515	-2.868%
2026-01-09	44.8100	45.1400	44.5000	44.5200	-0.669%	1,683,398	-1.864%
2026-01-08	44.7300	45.4400	44.7000	44.8200	-0.156%	2,357,274	-2.521%
2026-01-07	44.7700	45.2950	44.7510	44.8900	+0.583%	2,406,140	-2.673%
2026-01-06	44.9000	45.3100	44.3500	44.6300	-0.954%	2,428,182	-2.106%
2026-01-05	44.3000	45.1800	43.9600	45.0600	+1.441%	3,321,497	-3.040%
2026-01-02	44.5700	44.6750	43.9806	44.4200	-0.604%	2,374,240	-1.643%
2025-12-31	44.9000	45.0100	44.6520	44.6900	-0.799%	1,925,335	-2.238%
2025-12-30	44.6800	45.1100	44.6700	45.0500	+0.806%	1,627,214	-3.019%
2025-12-29	44.7300	44.9650	44.4800	44.6900	+0.134%	1,876,177	-2.238%
2025-12-26	44.6450	44.7800	44.3950	44.6300	-0.134%	1,282,683	-2.106%
2025-12-24	44.8200	44.9700	44.5050	44.6900	-0.045%	896,484	-2.238%
2025-12-23	45.0000	45.0000	44.5700	44.7100	-0.556%	2,447,184	-2.281%
2025-12-22	44.4400	44.9750	44.3200	44.9600	+0.649%	2,422,359	-2.825%
2025-12-19	45.3300	45.4100	44.5800	44.6700	-1.673%	5,089,005	-2.194%
2025-12-18	45.3800	45.8000	45.1700	45.4300	-0.132%	4,041,695	-3.830%
2025-12-17	44.2900	45.6000	44.2600	45.4900	+2.802%	4,499,423	-3.957%
2025-12-16	44.0700	44.2850	43.5600	44.2500	+0.500%	3,253,336	-1.266%
2025-12-15	43.6500	44.1050	42.0000	44.0300	+1.242%	4,322,981	-0.772%
2025-12-12	42.7400	43.9300	42.6000	43.4900	+3.449%	3,953,537	+0.460%
2025-12-11	42.0500	42.2010	41.8500	42.0400	+0.358%	5,733,640	+3.925%
2025-12-10	41.5200	41.9050	41.3900	41.8900	+1.355%	4,602,830	+4.297%
2025-12-09	41.8700	42.1200	41.1700	41.3300	-1.243%	2,429,959	+5.710%
2025-12-08	41.8100	41.9850	41.4600	41.8500	-0.095%	2,856,528	+4.397%
2025-12-05	42.0100	42.5700	41.7750	41.8900	-2.058%	2,756,361	+4.297%
2025-12-04	43.5200	43.6700	42.5100	42.7700	-2.173%	3,068,113	+2.151%
2025-12-03	43.2600	43.8000	43.1000	43.7200	+1.063%	3,248,361	-0.069%
2025-12-02	43.7500	43.8700	42.9850	43.2600	-1.233%	2,899,453	+0.994%
2025-12-01	43.2700	43.9000	43.0300	43.8000	+0.620%	3,902,600	-0.251%
2025-11-28	43.4900	43.7300	43.4200	43.5300	+0.531%	1,426,807	+0.368%
2025-11-26	43.3000	43.7500	43.2150	43.3000	0.000%	1,985,878	+0.901%
2025-11-25	43.0600	43.6200	42.9500	43.3000	+0.651%	2,187,217	+0.901%
2025-11-24	43.0000	43.2500	42.6450	43.0200	-0.046%	3,337,449	+1.557%
2025-11-21	42.8500	43.3100	42.7450	43.0400	+0.537%	2,607,630	+1.510%
2025-11-20	43.1100	43.2300	42.6600	42.8100	-0.303%	5,424,209	+2.056%
2025-11-19	43.6800	43.7750	42.7800	42.9400	-2.008%	2,070,097	+1.747%
2025-11-18	43.8400	44.0600	43.5100	43.8200	-0.318%	1,776,103	-0.297%
2025-11-17	44.4500	44.5950	43.9000	43.9600	-1.302%	1,222,389	-0.614%
2025-11-14	44.4800	44.6400	44.1600	44.5400	-0.179%	1,674,859	-1.908%
2025-11-13	44.5100	44.9450	44.4600	44.6200	-0.313%	1,631,524	-2.084%
2025-11-12	44.8800	45.0100	44.6050	44.7600	-0.842%	1,423,512	-2.391%
2025-11-11	45.1600	45.3500	44.9700	45.1400	+0.356%	1,441,511	-3.212%
2025-11-10	44.9500	45.2700	44.7900	44.9800	+0.067%	1,854,282	-2.868%
2025-11-07	44.2000	44.9600	44.1800	44.9500	+1.743%	1,809,383	-2.803%
2025-11-06	45.1600	45.2900	44.1600	44.1800	-2.040%	2,448,862	-1.109%
2025-11-05	45.2800	45.4300	45.0500	45.1000	-0.199%	1,831,256	-3.126%
2025-11-04	45.6600	45.6600	44.9700	45.1900	-0.616%	2,339,027	-3.319%
2025-11-03	44.1500	45.5400	43.9600	45.4700	+1.814%	4,678,525	-3.915%
2025-10-31	43.2600	44.8400	42.2550	44.6600	+4.492%	4,095,206	-2.172%
2025-10-30	43.6800	43.7700	42.7000	42.7400	-2.085%	2,978,602	+2.223%
2025-10-29	44.2400	44.2850	43.2800	43.6500	-1.778%	1,895,629	+0.092%
2025-10-28	44.8800	44.8800	44.3500	44.4400	-1.222%	1,597,724	-1.688%
2025-10-27	44.8000	45.0300	44.5450	44.9900	+0.402%	1,454,845	-2.890%
2025-10-24	45.3200	45.4200	44.7900	44.8100	-0.533%	1,411,435	-2.499%
2025-10-23	45.1100	45.3100	44.8270	45.0500	-0.199%	1,613,760	-3.019%
2025-10-22	45.1600	45.4300	44.9900	45.1400	+0.044%	1,598,465	-3.212%
2025-10-21	45.1100	45.3400	44.7700	45.1200	+0.022%	2,737,153	-3.169%
2025-10-20	45.4000	45.8850	45.0800	45.1100	+0.625%	2,517,411	-3.148%
2025-10-17	44.4800	44.8500	44.2800	44.8300	+0.516%	1,724,393	-2.543%
2025-10-16	44.8300	45.0800	44.4100	44.6000	-0.513%	1,809,822	-2.040%
2025-10-15	44.6200	45.0800	44.4100	44.8300	+0.336%	2,165,096	-2.543%
2025-10-14	44.3898	44.7100	44.2050	44.6800	+0.790%	1,516,917	-2.216%
2025-10-13	44.4400	44.8800	44.3300	44.3300	-0.672%	1,528,955	-1.444%
2025-10-10	44.9800	45.1600	44.4200	44.6300	-0.623%	2,130,755	-2.106%
2025-10-09	45.4400	45.5000	44.6250	44.9100	-0.773%	2,020,244	-2.717%
2025-10-08	45.7500	45.8550	45.1950	45.2600	-1.416%	2,468,434	-3.469%
2025-10-07	46.1800	46.2500	45.7162	45.9100	-0.628%	1,699,295	-4.836%
2025-10-06	47.0200	47.0800	46.0700	46.2000	-1.429%	1,407,901	-5.433%
2025-10-03	46.5900	47.0500	46.4700	46.8700	+0.623%	1,593,266	-6.785%
2025-10-02	46.9600	47.0500	46.2300	46.5800	-1.188%	1,896,241	-6.204%
2025-10-01	46.7900	47.2900	46.5300	47.1400	+1.137%	2,081,673	-7.319%
2025-09-30	46.8200	46.9350	46.4800	46.6100	-0.555%	2,050,765	-6.265%
2025-09-29	46.9900	47.1000	46.6600	46.8700	-0.021%	1,687,817	-6.785%
2025-09-26	46.3000	46.9400	46.2000	46.8800	+1.692%	1,626,463	-6.805%
2025-09-25	45.8100	46.2450	45.7700	46.1000	+0.787%	1,965,102	-5.228%
2025-09-24	46.2000	46.2900	45.5500	45.7400	-1.359%	3,500,586	-4.482%
2025-09-23	45.7600	46.4800	45.7600	46.3700	+1.311%	1,450,053	-5.780%
2025-09-22	46.6000	46.7500	45.7300	45.7700	-1.823%	2,164,480	-4.544%
2025-09-19	47.3100	47.3150	46.5550	46.6200	-1.166%	5,067,965	-6.285%
2025-09-18	47.1200	47.4900	46.8300	47.1700	-0.443%	1,998,193	-7.378%
2025-09-17	47.3200	48.1800	47.3050	47.3800	+0.424%	1,907,037	-7.788%
2025-09-16	47.7650	47.9000	47.1276	47.1800	-1.338%	1,520,035	-7.397%
2025-09-15	48.0400	48.2200	47.7300	47.8200	-0.479%	1,383,194	-8.637%
2025-09-12	47.8100	48.2600	47.4550	48.0500	-0.744%	2,422,024	-9.074%
2025-09-11	47.8600	48.4350	47.7900	48.4100	+0.749%	2,402,097	-9.750%
2025-09-10	48.0000	48.2300	47.9400	48.0500	-0.104%	1,588,301	-9.074%
2025-09-09	47.9100	48.1600	47.5200	48.1000	+0.355%	2,350,198	-9.168%
2025-09-08	48.1400	48.2900	47.5800	47.9300	-1.032%	2,469,650	-8.846%
2025-09-05	48.5000	48.7100	48.0100	48.4300	+0.186%	2,850,124	-9.787%
2025-09-04	47.9350	48.3800	47.7650	48.3400	+1.066%	2,185,530	-9.619%
2025-09-03	47.4600	48.0650	47.4600	47.8300	+0.610%	2,107,366	-8.656%
2025-09-02	47.7600	47.8550	47.3446	47.5400	-0.979%	2,118,905	-8.098%
2025-08-29	48.0000	48.2500	47.7800	48.0100	+0.063%	2,326,360	-8.998%
2025-08-28	47.8700	48.0100	47.5350	47.9800	+0.063%	1,130,563	-8.941%
2025-08-27	47.8000	48.3300	47.8000	47.9500	+0.419%	2,268,983	-8.884%
2025-08-26	48.0000	48.1650	47.6600	47.7500	-0.251%	2,302,942	-8.503%
2025-08-25	48.0000	48.1900	47.8700	47.8700	-0.582%	1,498,143	-8.732%
2025-08-22	47.6250	48.2700	47.5750	48.1500	+1.604%	1,915,309	-9.263%
2025-08-21	47.3300	47.5850	47.1181	47.3900	-0.169%	1,334,797	-7.808%
2025-08-20	47.3000	47.6600	47.0900	47.4700	+1.065%	3,479,598	-7.963%
2025-08-19	46.6400	46.9900	46.6400	46.9700	+0.902%	1,520,427	-6.983%
2025-08-18	46.2800	47.0950	46.2001	46.5500	+0.758%	2,378,719	-6.144%
2025-08-15	45.9900	46.2600	45.8700	46.2000	+0.654%	1,495,775	-5.433%
2025-08-14	46.0400	46.1200	45.6600	45.9000	-0.757%	1,167,598	-4.815%
2025-08-13	45.9400	46.3700	45.8100	46.2500	+0.828%	1,563,265	-5.535%
2025-08-12	45.6300	45.9300	45.3400	45.8700	+0.725%	1,123,151	-4.753%
2025-08-11	45.7400	46.0200	45.5000	45.5400	-0.806%	1,385,419	-4.062%
2025-08-08	46.1500	46.3600	45.8500	45.9100	-0.434%	971,994	-4.836%
2025-08-07	46.0300	46.2300	45.6300	46.1100	+0.655%	1,137,836	-5.248%
2025-08-06	46.5400	46.5850	45.7900	45.8100	-1.547%	1,089,852	-4.628%
2025-08-05	47.0600	47.0600	46.4000	46.5300	-1.168%	1,396,944	-6.104%
2025-08-04	46.1500	47.1000	46.1500	47.0800	+2.015%	1,846,105	-7.201%
2025-08-01	46.0200	46.3600	45.4600	46.1500	+1.251%	2,029,274	-5.330%
2025-07-31	45.4600	46.0250	45.3000	45.5800	-0.328%	2,004,238	-4.147%
2025-07-30	46.1800	46.7800	45.5500	45.7300	-1.146%	2,301,882	-4.461%
2025-07-29	46.0000	46.3900	45.6000	46.2600	+1.181%	1,800,372	-5.556%
2025-07-28	46.5700	46.6000	45.6700	45.7200	-2.057%	1,495,690	-4.440%
2025-07-25	46.4000	46.9150	45.4400	46.6800	-0.997%	3,986,264	-6.405%
2025-07-24	46.9800	47.3300	46.6900	47.1500	+0.042%	3,067,774	-7.338%
2025-07-23	47.3600	47.5600	47.0800	47.1300	-0.549%	1,509,795	-7.299%
2025-07-22	46.8600	47.5000	46.8001	47.3900	+1.630%	2,676,128	-7.808%
2025-07-21	47.2900	47.6500	46.5800	46.6300	-2.243%	2,444,939	-6.305%
2025-07-18	47.4600	47.7500	47.3600	47.7000	+0.527%	1,346,254	-8.407%
2025-07-17	47.4200	47.7600	47.3000	47.4500	-0.315%	1,154,543	-7.924%
2025-07-16	47.4600	47.7750	47.1800	47.6000	+0.613%	1,106,946	-8.214%
2025-07-15	48.0900	48.2300	47.3000	47.3100	-1.581%	1,464,711	-7.652%
2025-07-14	47.7700	48.1400	47.6300	48.0700	+0.565%	1,194,679	-9.112%
2025-07-11	48.0300	48.0900	47.5200	47.8000	-0.871%	1,507,466	-8.598%
2025-07-10	47.3600	48.5700	47.3500	48.2200	+1.623%	1,710,636	-9.394%
2025-07-09	47.5500	47.7100	47.3000	47.4500	-0.042%	1,447,824	-7.924%
2025-07-08	47.2500	47.8400	47.1700	47.4700	-0.252%	1,504,082	-7.963%
2025-07-07	48.2000	48.4000	47.4500	47.5900	-1.286%	1,459,966	-8.195%
2025-07-03	48.0500	48.5300	47.9750	48.2100	-0.021%	985,581	-9.376%
2025-07-02	47.5500	48.2400	47.4100	48.2200	+1.666%	2,184,938	-9.394%
2025-07-01	46.7400	47.7400	46.7200	47.4300	+1.607%	1,790,256	-7.885%
2025-06-30	46.4200	46.7100	45.8500	46.6800	+0.647%	1,666,542	-6.405%
2025-06-27	46.4500	46.8500	46.1700	46.3800	-0.151%	1,655,426	-5.800%
2025-06-26	46.5100	46.6800	45.9800	46.4500	+0.129%	1,282,533	-5.942%
2025-06-25	47.2700	47.2700	46.3500	46.3900	-1.986%	1,487,407	-5.820%
2025-06-24	47.2700	47.4900	46.9300	47.3300	+0.254%	1,306,143	-7.691%
2025-06-23	46.6800	47.2500	46.5401	47.2100	+1.135%	1,159,130	-7.456%
2025-06-20	45.6900	46.8800	45.6900	46.6800	+0.625%	2,163,591	-6.405%
2025-06-18	46.0700	46.6100	45.9800	46.3900	+0.629%	905,088	-5.820%
2025-06-17	45.9700	46.2900	45.5650	46.1000	+0.381%	1,061,224	-5.228%
2025-06-16	46.2600	46.4750	45.7100	45.9250	-0.595%	1,023,670	-4.867%
2025-06-13	46.5800	46.7899	45.9500	46.2000	-2.552%	1,008,236	-5.433%
2025-06-12	47.4600	47.7250	47.2400	47.4100	-0.462%	1,207,086	-7.846%
2025-06-11	47.9100	48.2500	47.4400	47.6300	-0.251%	1,185,724	-8.272%
2025-06-10	46.9400	47.7700	46.9400	47.7500	+1.943%	1,311,338	-8.503%
2025-06-09	46.4400	47.0399	46.2500	46.8400	+0.861%	938,898	-6.725%
2025-06-06	46.2400	46.4800	46.0800	46.4400	+0.759%	876,382	-5.922%
2025-06-05	46.2000	46.2750	45.8100	46.0900	0.000%	1,866,395	-5.207%
2025-06-04	46.3600	46.3700	45.9600	46.0900	-0.497%	1,420,608	-5.207%
2025-06-03	46.3900	46.5755	46.1250	46.3200	-0.430%	1,228,742	-5.678%
2025-06-02	46.4700	46.5600	45.8300	46.5200	-0.385%	1,404,300	-6.083%
2025-05-30	46.1800	46.7600	45.6600	46.7000	+1.082%	3,803,582	-6.445%
2025-05-29	46.3500	46.6600	46.0100	46.2000	-0.173%	1,338,368	-5.433%
2025-05-28	46.5000	46.5400	45.8500	46.2800	-0.345%	1,646,004	-5.596%
2025-05-27	46.5800	46.8400	46.1900	46.4400	+0.454%	2,077,274	-5.922%
2025-05-23	46.0300	46.4250	45.8000	46.2300	+0.434%	1,183,446	-5.494%
2025-05-22	46.3100	46.3550	45.7800	46.0300	-0.755%	1,734,955	-5.084%
2025-05-21	47.2400	47.3200	46.2950	46.3800	-1.945%	2,012,993	-5.800%
2025-05-20	47.2000	47.3300	47.0200	47.3000	-0.442%	1,106,413	-7.632%
2025-05-19	47.5000	47.6400	47.3650	47.5100	-0.210%	1,328,398	-8.040%
2025-05-16	46.9800	47.7600	46.9800	47.6100	+1.536%	2,115,410	-8.234%
2025-05-15	46.2200	46.9600	46.1450	46.8900	+2.001%	1,783,066	-6.824%
2025-05-14	45.7700	46.2000	45.6079	45.9700	-0.022%	1,857,968	-4.960%
2025-05-13	46.6900	46.7200	45.6700	45.9800	-1.118%	2,475,522	-4.980%
2025-05-12	47.2300	47.3600	46.3050	46.5000	-0.832%	1,985,909	-6.043%
2025-05-09	46.3700	47.0972	46.3700	46.8900	+1.012%	1,214,697	-6.824%
2025-05-08	46.6500	46.8900	46.2100	46.4200	-0.365%	1,290,299	-5.881%
2025-05-07	46.6100	46.9600	46.4600	46.5900	+0.150%	1,714,438	-6.225%
2025-05-06	46.3300	47.1300	46.1400	46.5200	+0.410%	1,701,503	-6.083%
2025-05-05	46.8300	46.9500	46.2450	46.3300	-1.843%	2,689,945	-5.698%
2025-05-02	47.3200	47.7000	47.1200	47.2000	+0.021%	1,617,798	-7.436%
2025-05-01	47.8200	47.9900	46.8500	47.1900	-1.400%	1,739,105	-7.417%
2025-04-30	48.1700	48.3883	47.3800	47.8600	-0.808%	2,415,583	-8.713%
2025-04-29	47.8600	48.4700	47.4800	48.2500	+1.026%	1,655,548	-9.451%
2025-04-28	47.5200	47.9500	46.9800	47.7600	+0.042%	2,343,130	-8.522%
2025-04-25	48.1100	48.5450	47.0150	47.7400	-2.631%	3,185,676	-8.483%
2025-04-24	49.9200	49.9200	49.0000	49.0300	-1.069%	1,289,975	-10.891%
2025-04-23	50.1700	50.3100	49.1500	49.5600	+0.548%	2,241,852	-11.844%
2025-04-22	49.3700	49.8500	49.0800	49.2900	+1.004%	1,203,070	-11.361%
2025-04-21	49.5100	49.5100	48.3950	48.8000	-1.454%	1,097,974	-10.471%
2025-04-17	49.0200	50.1000	49.0200	49.5200	+0.938%	904,292	-11.773%
2025-04-16	49.0300	49.8000	48.7000	49.0600	+0.512%	1,747,953	-10.946%
2025-04-15	48.3400	48.9900	48.3250	48.8100	+0.785%	1,163,912	-10.490%
2025-04-14	48.0200	48.7899	47.9600	48.4300	+1.573%	1,028,087	-9.787%
2025-04-11	47.1000	47.8850	46.0900	47.6800	+1.685%	1,724,101	-8.368%
2025-04-10	47.5800	48.4200	46.3700	46.8900	-1.924%	1,410,255	-6.824%
2025-04-09	45.3900	47.9500	44.4764	47.8100	+4.116%	2,194,625	-8.617%
2025-04-08	46.9200	47.2700	45.3900	45.9200	-1.226%	1,479,426	-4.856%
2025-04-07	46.4550	48.0000	45.2800	46.4900	-2.923%	1,717,927	-6.023%
2025-04-04	48.8000	49.4800	47.8250	47.8900	-3.096%	1,880,973	-8.770%
2025-04-03	50.4000	50.8900	49.3800	49.4200	-2.255%	1,620,849	-11.594%
2025-04-02	50.4600	50.9600	50.3700	50.5600	-0.433%	1,294,003	-13.588%
2025-04-01	50.9400	51.4400	50.0500	50.7800	-0.236%	1,215,073	-13.962%
2025-03-31	50.4500	51.2200	50.4500	50.9000	+0.992%	1,763,243	-14.165%
2025-03-28	50.6300	50.8500	50.0100	50.4000	-0.178%	887,396	-13.313%
2025-03-27	51.1800	51.3250	50.3900	50.4900	-0.961%	1,483,442	-13.468%
2025-03-26	50.7700	51.1700	50.7000	50.9800	+0.513%	904,943	-14.300%
2025-03-25	50.9900	51.1518	50.2500	50.7200	-0.782%	1,238,421	-13.860%
2025-03-24	50.6100	51.2700	50.5000	51.1200	+1.833%	1,320,758	-14.534%
2025-03-21	50.6600	50.8300	50.0650	50.2000	-1.549%	1,755,663	-12.968%
2025-03-20	51.0800	51.1700	50.7281	50.9900	+0.236%	891,189	-14.317%
2025-03-19	50.6800	51.1700	50.4100	50.8700	+0.593%	1,246,411	-14.114%
2025-03-18	50.5500	50.9144	50.4500	50.5700	+0.040%	1,056,182	-13.605%
2025-03-17	49.8900	50.7500	49.6700	50.5500	+1.547%	863,859	-13.571%
2025-03-14	48.7700	49.8600	48.7200	49.7800	+0.749%	1,074,824	-12.234%
2025-03-13	49.8600	50.3200	49.3500	49.4100	-0.683%	1,200,799	-11.577%
2025-03-12	50.4200	50.6183	49.2750	49.7500	-1.816%	1,147,808	-12.181%
2025-03-11	50.9000	51.3200	50.3900	50.6700	+0.059%	2,122,898	-13.775%
2025-03-10	50.6700	52.2450	50.5600	50.6400	+0.059%	2,123,721	-13.724%
2025-03-07	50.1600	50.7628	49.6700	50.6100	+1.159%	2,274,768	-13.673%
2025-03-06	50.2000	50.5200	49.6700	50.0300	-0.734%	1,217,410	-12.672%
2025-03-05	49.5300	50.4600	49.5300	50.4000	+1.225%	1,015,491	-13.313%
2025-03-04	49.9000	50.3200	49.5400	49.7900	-0.140%	1,416,795	-12.251%
2025-03-03	49.9800	50.5300	49.7200	49.8600	-0.578%	1,180,620	-12.375%
2025-02-28	50.4000	50.4800	49.8600	50.1500	+0.461%	1,812,192	-12.881%
2025-02-27	49.6200	50.2000	49.5400	49.9200	+0.241%	1,020,897	-12.480%
2025-02-26	49.1500	50.1150	49.0300	49.8000	+0.626%	952,449	-12.269%
2025-02-25	48.8800	50.0300	48.8800	49.4900	+1.310%	1,574,221	-11.720%
2025-02-24	49.1500	49.4400	48.3900	48.8500	-0.550%	1,599,003	-10.563%
2025-02-21	49.9900	50.4100	48.5000	49.1200	-0.547%	2,014,070	-11.055%
2025-02-20	49.0300	49.5400	48.9900	49.3900	+0.816%	1,120,522	-11.541%
2025-02-19	48.9500	49.1900	48.5900	48.9900	-0.102%	1,180,753	-10.819%
2025-02-18	48.5300	49.1800	48.4350	49.0400	+0.885%	844,406	-10.909%
2025-02-14	49.3200	49.9465	48.5450	48.6100	-1.400%	1,086,489	-10.121%
2025-02-13	48.5500	49.3500	48.4050	49.3000	+1.765%	631,904	-11.379%
2025-02-12	48.0400	48.5800	48.0050	48.4450	-0.646%	740,151	-9.815%
2025-02-11	48.8900	49.0500	48.2600	48.7600	-0.652%	869,193	-10.398%
2025-02-10	48.9200	49.1700	48.7300	49.0800	0.000%	709,900	-10.982%
2025-02-07	49.3700	49.3700	48.7500	49.0800	-0.527%	728,102	-10.982%
2025-02-06	49.3100	49.3600	48.9500	49.3400	+0.530%	885,949	-11.451%
2025-02-05	48.9300	49.3700	48.6700	49.0800	+1.071%	1,127,437	-10.982%
2025-02-04	48.4200	48.8200	47.9400	48.5600	+0.289%	911,051	-10.029%
2025-02-03	48.1500	48.6500	47.5650	48.4200	+0.062%	643,163	-9.769%
2025-01-31	48.1000	48.7390	48.0800	48.3900	-0.083%	1,031,651	-9.713%
2025-01-30	48.3700	48.9750	48.0300	48.4300	+0.812%	898,988	-9.787%
2025-01-29	48.9000	49.0000	47.6350	48.0400	-1.779%	792,532	-9.055%
2025-01-28	49.4100	49.9900	48.8500	48.9100	-1.431%	708,143	-10.673%
2025-01-27	48.6500	49.7500	48.4500	49.6200	+3.139%	1,092,713	-11.951%
2025-01-24	47.7800	48.2800	47.5500	48.1100	+0.691%	826,899	-9.187%
2025-01-23	48.1700	48.3800	47.5500	47.7800	-0.727%	1,308,524	-8.560%
2025-01-22	48.7700	48.7700	48.0300	48.1300	-2.075%	1,159,945	-9.225%
2025-01-21	48.2900	49.2200	48.1900	49.1500	+2.289%	1,050,989	-11.109%
2025-01-17	48.0000	48.2600	47.7900	48.0500	+0.125%	898,891	-9.074%
2025-01-16	46.9250	48.0900	46.9200	47.9900	+2.455%	1,067,000	-8.960%
2025-01-15	47.4400	47.7900	46.8300	46.8400	-0.149%	1,042,525	-6.725%
2025-01-14	46.3700	47.0600	46.3450	46.9100	+1.056%	724,806	-6.864%
2025-01-13	45.7700	46.4200	45.5400	46.4200	+1.754%	914,506	-5.881%
2025-01-10	45.9200	46.0100	45.5250	45.6200	-2.061%	969,862	-4.231%
2025-01-08	46.9700	47.0200	46.4000	46.5800	-1.104%	1,028,301	-6.204%