EGP
EastGroup Properties Inc.
stockNYSE
At CloseOct 9, 2026 3:59:50 PM EDT
195.91USD+0.405%(+0.79)220,761
EGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 195.97 | 196.75 | 194.51 | 195.98 | +0.441% | 220,761 | 0.000% |
| 2026-10-08 | 190.83 | 195.48 | 189.97 | 195.12 | +2.398% | 354,408 | +0.441% |
| 2026-10-07 | 193.06 | 193.28 | 190.54 | 190.55 | -1.198% | 365,954 | +2.850% |
| 2026-10-06 | 196.02 | 196.02 | 192.82 | 192.86 | -1.522% | 602,993 | +1.618% |
| 2026-10-05 | 196.10 | 198.15 | 194.39 | 195.84 | +0.031% | 608,224 | +0.071% |
| 2026-10-02 | 195.89 | 197.41 | 194.44 | 195.78 | +0.482% | 514,498 | +0.102% |
| 2026-10-01 | 196.96 | 197.50 | 194.53 | 194.84 | -1.322% | 502,512 | +0.585% |
| 2026-09-30 | 201.44 | 201.44 | 197.35 | 197.45 | -2.566% | 586,244 | -0.744% |
| 2026-09-29 | 201.54 | 203.58 | 200.91 | 202.65 | +0.104% | 686,133 | -3.291% |
| 2026-09-28 | 201.62 | 203.23 | 200.83 | 202.44 | +0.457% | 536,336 | -3.191% |
| 2026-09-25 | 203.16 | 203.16 | 201.31 | 201.52 | -0.484% | 431,762 | -2.749% |
| 2026-09-24 | 203.15 | 205.21 | 202.28 | 202.50 | -0.049% | 948,882 | -3.220% |
| 2026-09-23 | 202.42 | 204.71 | 201.03 | 202.60 | -0.413% | 702,052 | -3.268% |
| 2026-09-22 | 202.82 | 203.98 | 201.76 | 203.44 | +0.429% | 393,640 | -3.667% |
| 2026-09-21 | 203.05 | 205.00 | 201.82 | 202.57 | +0.099% | 592,732 | -3.253% |
| 2026-09-18 | 201.73 | 202.45 | 199.69 | 202.37 | +0.367% | 1,576,914 | -3.158% |
| 2026-09-17 | 198.69 | 201.65 | 198.32 | 201.63 | +1.900% | 618,274 | -2.802% |
| 2026-09-16 | 198.60 | 201.55 | 196.77 | 197.87 | -0.358% | 479,381 | -0.955% |
| 2026-09-15 | 198.12 | 198.87 | 195.71 | 198.58 | +0.511% | 436,423 | -1.309% |
| 2026-09-14 | 199.73 | 199.73 | 196.57 | 197.57 | -0.278% | 416,422 | -0.805% |
| 2026-09-11 | 198.67 | 199.01 | 196.17 | 198.12 | +0.722% | 314,769 | -1.080% |
| 2026-09-10 | 198.26 | 198.67 | 195.74 | 196.70 | -0.611% | 321,290 | -0.366% |
| 2026-09-09 | 200.04 | 201.20 | 197.09 | 197.91 | -1.164% | 482,029 | -0.975% |
| 2026-09-08 | 199.00 | 200.50 | 198.50 | 200.24 | +0.816% | 338,304 | -2.127% |
| 2026-09-04 | 197.60 | 200.19 | 196.91 | 198.62 | +0.076% | 428,602 | -1.329% |
| 2026-09-03 | 198.97 | 198.97 | 196.90 | 198.47 | +0.496% | 356,634 | -1.255% |
| 2026-09-02 | 200.21 | 200.21 | 196.49 | 197.49 | -1.290% | 326,072 | -0.765% |
| 2026-09-01 | 200.33 | 201.13 | 199.04 | 200.07 | +0.286% | 407,804 | -2.044% |
| 2026-08-31 | 199.93 | 199.93 | 198.21 | 199.50 | -0.250% | 318,311 | -1.764% |
| 2026-08-28 | 200.92 | 200.95 | 199.39 | 200.00 | 0.000% | 300,331 | -2.010% |
| 2026-08-27 | 199.77 | 200.53 | 198.73 | 200.00 | -0.388% | 339,834 | -2.010% |
| 2026-08-26 | 201.40 | 203.26 | 200.68 | 200.78 | -0.986% | 294,238 | -2.391% |
| 2026-08-25 | 203.63 | 203.63 | 200.49 | 202.78 | +0.208% | 427,018 | -3.353% |
| 2026-08-24 | 201.00 | 203.53 | 200.45 | 202.36 | +0.677% | 271,001 | -3.153% |
| 2026-08-21 | 201.49 | 203.53 | 199.70 | 201.00 | -0.070% | 391,657 | -2.498% |
| 2026-08-20 | 202.10 | 203.11 | 201.06 | 201.14 | -0.573% | 239,508 | -2.565% |
| 2026-08-19 | 202.73 | 203.79 | 201.38 | 202.30 | +0.064% | 361,229 | -3.124% |
| 2026-08-18 | 204.52 | 204.52 | 201.56 | 202.17 | -0.678% | 397,345 | -3.062% |
| 2026-08-17 | 202.62 | 203.68 | 201.11 | 203.55 | +0.241% | 269,430 | -3.719% |
| 2026-08-14 | 206.44 | 206.44 | 202.52 | 203.06 | -0.975% | 303,360 | -3.487% |
| 2026-08-13 | 207.97 | 207.97 | 203.64 | 205.06 | +0.791% | 315,845 | -4.428% |
| 2026-08-12 | 199.51 | 203.75 | 199.51 | 203.45 | +0.903% | 415,145 | -3.672% |
| 2026-08-11 | 201.67 | 203.56 | 200.68 | 201.63 | -0.114% | 356,396 | -2.802% |
| 2026-08-10 | 202.14 | 202.41 | 200.02 | 201.86 | -0.434% | 499,786 | -2.913% |
| 2026-08-07 | 200.30 | 202.81 | 199.64 | 202.74 | +1.057% | 417,949 | -3.334% |
| 2026-08-06 | 203.98 | 206.57 | 199.64 | 200.62 | -1.031% | 399,522 | -2.313% |
| 2026-08-05 | 206.13 | 208.18 | 202.20 | 202.71 | -0.715% | 501,158 | -3.320% |
| 2026-08-04 | 206.97 | 208.59 | 203.77 | 204.17 | -2.067% | 714,710 | -4.011% |
| 2026-08-03 | 213.19 | 213.19 | 207.01 | 208.48 | -0.254% | 608,475 | -5.996% |
| 2026-07-31 | 210.11 | 210.78 | 206.64 | 209.01 | -0.272% | 585,757 | -6.234% |
| 2026-07-30 | 209.08 | 209.86 | 206.22 | 209.58 | +0.542% | 760,210 | -6.489% |
| 2026-07-29 | 209.13 | 210.97 | 204.75 | 208.45 | -0.818% | 930,516 | -5.982% |
| 2026-07-28 | 211.35 | 212.75 | 209.79 | 210.17 | -0.318% | 944,985 | -6.752% |
| 2026-07-27 | 211.84 | 213.75 | 210.27 | 210.84 | -1.061% | 533,396 | -7.048% |
| 2026-07-24 | 211.31 | 217.19 | 210.93 | 213.10 | -0.444% | 590,917 | -8.034% |
| 2026-07-23 | 215.08 | 217.61 | 211.82 | 214.05 | -1.054% | 705,608 | -8.442% |
| 2026-07-22 | 221.46 | 221.47 | 215.71 | 216.33 | -2.263% | 528,216 | -9.407% |
| 2026-07-21 | 221.83 | 222.17 | 220.53 | 221.34 | +0.063% | 299,154 | -11.457% |
| 2026-07-20 | 221.77 | 223.61 | 220.00 | 221.20 | -0.450% | 348,791 | -11.401% |
| 2026-07-17 | 221.43 | 226.71 | 217.19 | 222.20 | -0.528% | 568,401 | -11.800% |
| 2026-07-16 | 214.11 | 223.48 | 213.86 | 223.38 | +4.819% | 410,743 | -12.266% |
| 2026-07-15 | 212.62 | 213.80 | 211.22 | 213.11 | +0.880% | 318,999 | -8.038% |
| 2026-07-14 | 213.44 | 213.44 | 210.66 | 211.25 | +0.104% | 309,171 | -7.228% |
| 2026-07-13 | 209.89 | 212.86 | 209.68 | 211.03 | +0.673% | 343,108 | -7.132% |
| 2026-07-10 | 211.59 | 211.79 | 206.59 | 209.62 | -0.385% | 378,496 | -6.507% |
| 2026-07-09 | 210.25 | 212.42 | 209.90 | 210.43 | +0.171% | 267,799 | -6.867% |
| 2026-07-08 | 213.44 | 214.04 | 209.00 | 210.07 | -2.120% | 542,799 | -6.707% |
| 2026-07-07 | 214.02 | 216.98 | 213.55 | 214.62 | +1.121% | 432,448 | -8.685% |
| 2026-07-06 | 212.55 | 213.64 | 210.10 | 212.24 | +0.431% | 410,386 | -7.661% |
| 2026-07-02 | 207.57 | 211.34 | 206.92 | 211.33 | +2.857% | 524,890 | -7.264% |
| 2026-07-01 | 202.66 | 206.60 | 202.66 | 205.46 | +1.447% | 484,830 | -4.614% |
| 2026-06-30 | 206.88 | 206.88 | 202.01 | 202.53 | -2.159% | 474,427 | -3.234% |
| 2026-06-29 | 205.66 | 207.13 | 204.34 | 207.00 | -0.140% | 315,331 | -5.324% |
| 2026-06-26 | 205.39 | 207.33 | 204.81 | 207.29 | +1.270% | 574,097 | -5.456% |
| 2026-06-25 | 204.38 | 205.57 | 201.05 | 204.69 | +0.560% | 385,751 | -4.255% |
| 2026-06-24 | 207.46 | 207.58 | 200.71 | 203.55 | -0.654% | 409,764 | -3.719% |
| 2026-06-23 | 203.70 | 205.74 | 203.46 | 204.89 | +0.822% | 270,843 | -4.349% |
| 2026-06-22 | 200.62 | 203.95 | 199.88 | 203.22 | +1.625% | 324,275 | -3.563% |
| 2026-06-18 | 201.15 | 201.15 | 198.14 | 199.97 | +1.225% | 676,400 | -1.995% |
| 2026-06-17 | 202.57 | 203.58 | 196.89 | 197.55 | -3.124% | 348,698 | -0.795% |
| 2026-06-16 | 205.59 | 206.58 | 202.53 | 203.92 | -0.357% | 290,986 | -3.894% |
| 2026-06-15 | 205.59 | 206.24 | 204.21 | 204.65 | -0.312% | 507,340 | -4.237% |
| 2026-06-12 | 204.62 | 205.95 | 202.72 | 205.29 | +1.298% | 252,047 | -4.535% |
| 2026-06-11 | 200.78 | 204.10 | 200.37 | 202.66 | +0.891% | 309,979 | -3.296% |
| 2026-06-10 | 203.47 | 204.65 | 200.72 | 200.87 | -0.795% | 336,911 | -2.434% |
| 2026-06-09 | 198.83 | 203.83 | 198.29 | 202.48 | +2.568% | 492,076 | -3.210% |
| 2026-06-08 | 198.53 | 198.75 | 195.40 | 197.41 | -0.404% | 363,850 | -0.724% |
| 2026-06-05 | 197.31 | 200.15 | 196.94 | 198.21 | -0.106% | 279,566 | -1.125% |
| 2026-06-04 | 199.50 | 200.82 | 195.77 | 198.42 | +0.716% | 269,580 | -1.230% |
| 2026-06-03 | 194.32 | 197.99 | 194.32 | 197.01 | +0.644% | 265,792 | -0.523% |
| 2026-06-02 | 194.47 | 195.96 | 192.68 | 195.75 | +0.472% | 345,975 | +0.117% |
| 2026-06-01 | 199.92 | 200.95 | 194.79 | 194.83 | -3.507% | 315,463 | +0.590% |
| 2026-05-29 | 204.52 | 207.14 | 200.94 | 201.91 | -1.411% | 481,728 | -2.937% |
| 2026-05-28 | 205.03 | 206.12 | 203.54 | 204.80 | -0.423% | 312,965 | -4.307% |
| 2026-05-27 | 206.78 | 207.65 | 205.20 | 205.67 | -0.633% | 293,612 | -4.711% |
| 2026-05-26 | 205.43 | 207.72 | 205.00 | 206.98 | +0.887% | 441,171 | -5.315% |
| 2026-05-22 | 205.61 | 206.16 | 203.60 | 205.16 | -0.010% | 245,677 | -4.475% |
| 2026-05-21 | 204.01 | 205.32 | 202.40 | 205.18 | +0.068% | 270,158 | -4.484% |
| 2026-05-20 | 204.00 | 205.06 | 201.54 | 205.04 | +1.344% | 248,341 | -4.419% |
| 2026-05-19 | 200.19 | 202.64 | 200.16 | 202.32 | +0.079% | 249,789 | -3.134% |
| 2026-05-18 | 201.53 | 203.49 | 201.53 | 202.16 | +0.697% | 194,690 | -3.057% |
| 2026-05-15 | 202.31 | 202.31 | 199.39 | 200.76 | -0.756% | 230,308 | -2.381% |
| 2026-05-14 | 204.49 | 204.90 | 202.21 | 202.29 | -0.619% | 162,891 | -3.119% |
| 2026-05-13 | 203.46 | 204.89 | 202.43 | 203.55 | -0.221% | 276,319 | -3.719% |
| 2026-05-12 | 204.26 | 204.56 | 201.72 | 204.00 | +0.010% | 241,488 | -3.931% |
| 2026-05-11 | 205.54 | 206.24 | 203.37 | 203.98 | -0.653% | 330,082 | -3.922% |
| 2026-05-08 | 204.46 | 206.78 | 203.97 | 205.32 | +0.701% | 404,640 | -4.549% |
| 2026-05-07 | 203.16 | 204.19 | 202.11 | 203.89 | +0.438% | 860,125 | -3.880% |
| 2026-05-06 | 201.06 | 203.98 | 200.77 | 203.00 | +1.297% | 361,412 | -3.458% |
| 2026-05-05 | 197.55 | 201.24 | 197.55 | 200.40 | +1.039% | 318,791 | -2.206% |
| 2026-05-04 | 199.08 | 200.30 | 197.00 | 198.34 | -0.919% | 317,957 | -1.190% |
| 2026-05-01 | 200.20 | 201.82 | 199.47 | 200.18 | -0.507% | 304,150 | -2.098% |
| 2026-04-30 | 196.00 | 201.69 | 195.81 | 201.20 | +1.549% | 397,918 | -2.594% |
| 2026-04-29 | 201.28 | 201.65 | 197.81 | 198.13 | -2.023% | 368,904 | -1.085% |
| 2026-04-28 | 202.38 | 202.69 | 199.21 | 202.22 | +1.029% | 334,460 | -3.086% |
| 2026-04-27 | 198.08 | 202.12 | 198.08 | 200.16 | +1.162% | 642,722 | -2.088% |
| 2026-04-24 | 199.37 | 201.82 | 196.79 | 197.86 | -1.336% | 754,533 | -0.950% |
| 2026-04-23 | 200.56 | 202.33 | 196.07 | 200.54 | -0.164% | 531,681 | -2.274% |
| 2026-04-22 | 203.00 | 203.00 | 200.39 | 200.87 | -0.456% | 381,345 | -2.434% |
| 2026-04-21 | 202.94 | 203.60 | 199.80 | 201.79 | -0.650% | 406,856 | -2.879% |
| 2026-04-20 | 200.06 | 203.44 | 198.51 | 203.11 | +1.120% | 315,089 | -3.510% |
| 2026-04-17 | 197.42 | 201.59 | 197.14 | 200.86 | +2.016% | 316,199 | -2.430% |
| 2026-04-16 | 196.37 | 198.61 | 196.05 | 196.89 | +0.763% | 515,933 | -0.462% |
| 2026-04-15 | 194.50 | 196.10 | 193.83 | 195.40 | +0.154% | 366,067 | +0.297% |
| 2026-04-14 | 194.97 | 195.76 | 191.40 | 195.10 | +1.130% | 282,777 | +0.451% |
| 2026-04-13 | 193.57 | 193.88 | 191.56 | 192.92 | -0.516% | 221,316 | +1.586% |
| 2026-04-10 | 192.94 | 194.47 | 191.02 | 193.92 | +0.617% | 247,657 | +1.062% |
| 2026-04-09 | 193.95 | 194.63 | 192.67 | 192.73 | -0.171% | 246,970 | +1.686% |
| 2026-04-08 | 192.26 | 195.40 | 191.96 | 193.06 | +1.771% | 625,887 | +1.512% |
| 2026-04-07 | 187.90 | 190.69 | 187.02 | 189.70 | +1.076% | 286,297 | +3.310% |
| 2026-04-06 | 188.44 | 189.35 | 186.95 | 187.68 | -0.387% | 195,128 | +4.422% |
| 2026-04-02 | 187.09 | 190.00 | 184.76 | 188.41 | +0.560% | 216,301 | +4.018% |
| 2026-04-01 | 185.01 | 189.27 | 185.01 | 187.36 | +1.226% | 363,852 | +4.601% |
| 2026-03-31 | 184.09 | 187.03 | 182.30 | 185.09 | +0.872% | 431,542 | +5.884% |
| 2026-03-30 | 185.06 | 185.62 | 182.56 | 183.49 | +0.175% | 288,995 | +6.807% |
| 2026-03-27 | 183.57 | 185.74 | 182.19 | 183.17 | -0.484% | 393,610 | +6.994% |
| 2026-03-26 | 182.58 | 185.91 | 181.99 | 184.06 | +0.251% | 474,991 | +6.476% |
| 2026-03-25 | 183.74 | 184.75 | 181.90 | 183.60 | +0.383% | 311,140 | +6.743% |
| 2026-03-24 | 183.56 | 185.52 | 181.87 | 182.90 | -0.576% | 327,061 | +7.151% |
| 2026-03-23 | 186.37 | 188.40 | 182.89 | 183.96 | +0.475% | 583,237 | +6.534% |
| 2026-03-20 | 188.17 | 188.17 | 181.43 | 183.09 | -2.169% | 628,276 | +7.040% |
| 2026-03-19 | 187.58 | 187.91 | 185.41 | 187.15 | -0.537% | 200,840 | +4.718% |
| 2026-03-18 | 189.47 | 191.36 | 188.04 | 188.16 | -1.487% | 308,661 | +4.156% |
| 2026-03-17 | 192.31 | 193.05 | 190.72 | 191.00 | +0.542% | 215,136 | +2.607% |
| 2026-03-16 | 189.62 | 191.82 | 189.40 | 189.97 | +1.258% | 261,798 | +3.164% |
| 2026-03-13 | 190.07 | 190.69 | 187.37 | 187.61 | -0.440% | 307,791 | +4.461% |
| 2026-03-12 | 189.09 | 189.84 | 187.39 | 188.44 | -0.769% | 318,135 | +4.001% |
| 2026-03-11 | 190.37 | 191.39 | 187.10 | 189.90 | -0.664% | 261,876 | +3.202% |
| 2026-03-10 | 189.40 | 193.45 | 188.95 | 191.17 | +0.536% | 337,008 | +2.516% |
| 2026-03-09 | 186.32 | 190.97 | 183.37 | 190.15 | +1.079% | 392,488 | +3.066% |
| 2026-03-06 | 190.19 | 190.63 | 186.63 | 188.12 | -2.102% | 182,840 | +4.178% |
| 2026-03-05 | 192.90 | 193.28 | 190.87 | 192.16 | -1.365% | 185,916 | +1.988% |
| 2026-03-04 | 196.25 | 196.25 | 193.03 | 194.82 | -0.327% | 261,568 | +0.595% |
| 2026-03-03 | 192.71 | 195.97 | 191.20 | 195.46 | -0.403% | 362,318 | +0.266% |
| 2026-03-02 | 195.79 | 197.10 | 194.19 | 196.25 | -0.031% | 452,067 | -0.138% |
| 2026-02-27 | 191.87 | 197.95 | 191.87 | 196.31 | +0.708% | 507,863 | -0.168% |
| 2026-02-26 | 191.09 | 195.05 | 189.72 | 194.93 | +2.138% | 307,891 | +0.539% |
| 2026-02-25 | 190.57 | 191.88 | 188.93 | 190.85 | +0.147% | 300,450 | +2.688% |
| 2026-02-24 | 190.85 | 192.46 | 189.58 | 190.57 | -0.434% | 549,325 | +2.839% |
| 2026-02-23 | 191.46 | 193.96 | 191.03 | 191.40 | -0.788% | 279,666 | +2.393% |
| 2026-02-20 | 191.03 | 193.44 | 189.25 | 192.92 | +1.196% | 567,730 | +1.586% |
| 2026-02-19 | 191.25 | 192.25 | 190.24 | 190.64 | -0.345% | 244,992 | +2.801% |
| 2026-02-18 | 192.02 | 192.57 | 190.06 | 191.30 | -0.793% | 309,447 | +2.446% |
| 2026-02-17 | 191.92 | 193.69 | 190.48 | 192.83 | +1.000% | 414,301 | +1.634% |
| 2026-02-13 | 188.14 | 191.83 | 186.97 | 190.92 | +1.878% | 706,260 | +2.650% |
| 2026-02-12 | 190.90 | 191.19 | 185.49 | 187.40 | -1.322% | 630,337 | +4.578% |
| 2026-02-11 | 192.43 | 192.93 | 189.74 | 189.91 | -1.166% | 199,677 | +3.196% |
| 2026-02-10 | 190.91 | 193.14 | 190.91 | 192.15 | +0.871% | 277,527 | +1.993% |
| 2026-02-09 | 190.60 | 191.59 | 189.21 | 190.49 | +0.305% | 298,833 | +2.882% |
| 2026-02-06 | 187.05 | 191.03 | 187.05 | 189.91 | +0.759% | 462,021 | +3.196% |
| 2026-02-05 | 183.40 | 190.50 | 181.25 | 188.48 | +2.921% | 561,409 | +3.979% |
| 2026-02-04 | 181.91 | 184.24 | 180.14 | 183.13 | +1.677% | 674,725 | +7.017% |
| 2026-02-03 | 180.82 | 182.76 | 179.62 | 180.11 | -0.183% | 673,064 | +8.811% |
| 2026-02-02 | 181.41 | 182.66 | 179.87 | 180.44 | -0.661% | 369,599 | +8.612% |
| 2026-01-30 | 180.04 | 181.78 | 179.26 | 181.64 | +0.182% | 623,602 | +7.895% |
| 2026-01-29 | 178.82 | 181.36 | 177.59 | 181.31 | +2.112% | 307,355 | +8.091% |
| 2026-01-28 | 178.56 | 180.58 | 177.11 | 177.56 | -0.560% | 378,568 | +10.374% |
| 2026-01-27 | 177.64 | 180.21 | 177.64 | 178.56 | +0.518% | 488,862 | +9.756% |
| 2026-01-26 | 181.16 | 182.42 | 177.50 | 177.64 | -1.943% | 457,251 | +10.324% |
| 2026-01-23 | 181.59 | 182.06 | 178.62 | 181.16 | +0.672% | 323,686 | +8.181% |
| 2026-01-22 | 184.37 | 185.27 | 179.76 | 179.95 | -2.466% | 466,778 | +8.908% |
| 2026-01-21 | 186.84 | 188.03 | 183.37 | 184.50 | -0.668% | 381,159 | +6.222% |
| 2026-01-20 | 186.48 | 188.01 | 185.50 | 185.74 | -1.181% | 398,238 | +5.513% |
| 2026-01-16 | 185.71 | 188.44 | 185.00 | 187.96 | +0.804% | 357,762 | +4.267% |
| 2026-01-15 | 186.21 | 187.45 | 184.45 | 186.46 | +0.156% | 265,361 | +5.106% |
| 2026-01-14 | 184.14 | 186.74 | 183.82 | 186.17 | +0.714% | 337,374 | +5.269% |
| 2026-01-13 | 184.65 | 184.91 | 181.60 | 184.85 | +0.906% | 357,612 | +6.021% |
| 2026-01-12 | 183.93 | 185.12 | 182.92 | 183.19 | -0.473% | 226,074 | +6.982% |
| 2026-01-09 | 184.97 | 185.03 | 183.16 | 184.06 | +0.098% | 218,056 | +6.476% |
| 2026-01-08 | 183.27 | 185.54 | 182.89 | 183.88 | +0.207% | 344,100 | +6.580% |
| 2026-01-07 | 182.09 | 184.68 | 182.00 | 183.50 | +1.387% | 546,334 | +6.801% |
| 2026-01-06 | 179.78 | 181.04 | 177.84 | 180.99 | +0.455% | 247,246 | +8.282% |
| 2026-01-05 | 177.35 | 181.76 | 177.35 | 180.17 | +0.150% | 260,968 | +8.775% |
| 2026-01-02 | 177.45 | 179.96 | 176.70 | 179.90 | +0.988% | 298,113 | +8.938% |
| 2025-12-31 | 180.08 | 180.08 | 177.53 | 178.14 | -1.851% | 237,453 | +10.015% |
| 2025-12-30 | 180.38 | 181.76 | 180.27 | 181.50 | +0.354% | 184,076 | +7.978% |
| 2025-12-29 | 181.85 | 181.85 | 179.57 | 180.86 | -0.055% | 197,392 | +8.360% |
| 2025-12-26 | 181.70 | 181.70 | 179.97 | 180.96 | -0.221% | 121,130 | +8.300% |
| 2025-12-24 | 181.53 | 183.16 | 181.05 | 181.36 | +0.438% | 166,178 | +8.061% |
| 2025-12-23 | 180.38 | 181.10 | 179.53 | 180.57 | -0.309% | 218,033 | +8.534% |
| 2025-12-22 | 180.73 | 182.30 | 180.34 | 181.13 | +0.232% | 227,633 | +8.199% |
| 2025-12-19 | 182.47 | 184.85 | 180.03 | 180.71 | -0.714% | 572,015 | +8.450% |
| 2025-12-18 | 183.00 | 184.94 | 181.43 | 182.01 | -0.274% | 299,785 | +7.675% |
| 2025-12-17 | 180.73 | 183.00 | 179.78 | 182.51 | +0.818% | 426,831 | +7.380% |
| 2025-12-16 | 183.19 | 184.76 | 181.02 | 181.03 | -1.341% | 506,952 | +8.258% |
| 2025-12-15 | 183.53 | 183.53 | 181.33 | 183.49 | +0.526% | 382,678 | +6.807% |
| 2025-12-12 | 187.25 | 187.25 | 181.23 | 182.53 | -0.939% | 423,055 | +7.369% |
| 2025-12-11 | 183.37 | 184.97 | 182.39 | 184.26 | +0.893% | 342,816 | +6.361% |
| 2025-12-10 | 179.71 | 183.63 | 179.32 | 182.63 | +1.971% | 365,721 | +7.310% |
| 2025-12-09 | 179.70 | 180.71 | 177.34 | 179.10 | +0.185% | 332,984 | +9.425% |
| 2025-12-08 | 179.16 | 180.41 | 177.73 | 178.77 | -0.634% | 346,125 | +9.627% |
| 2025-12-05 | 179.60 | 181.38 | 178.76 | 179.91 | -0.316% | 298,400 | +8.932% |
| 2025-12-04 | 179.14 | 180.78 | 177.93 | 180.48 | +0.692% | 287,786 | +8.588% |
| 2025-12-03 | 178.80 | 179.72 | 177.35 | 179.24 | -0.117% | 379,598 | +9.339% |
| 2025-12-02 | 180.54 | 181.50 | 179.19 | 179.45 | -0.604% | 232,866 | +9.211% |
| 2025-12-01 | 180.23 | 181.66 | 177.17 | 180.54 | -0.353% | 196,853 | +8.552% |
| 2025-11-28 | 182.16 | 182.34 | 180.29 | 181.18 | 0.000% | 125,720 | +8.169% |
| 2025-11-26 | 180.34 | 182.70 | 180.34 | 181.18 | +0.116% | 216,881 | +8.169% |
| 2025-11-25 | 179.65 | 182.31 | 179.32 | 180.97 | +0.595% | 384,547 | +8.294% |
| 2025-11-24 | 179.79 | 180.71 | 177.37 | 179.90 | +0.061% | 408,327 | +8.938% |
| 2025-11-21 | 176.83 | 179.84 | 174.88 | 179.79 | +2.316% | 420,355 | +9.005% |
| 2025-11-20 | 179.03 | 180.22 | 175.41 | 175.72 | -0.930% | 374,568 | +11.530% |
| 2025-11-19 | 180.26 | 181.16 | 175.41 | 177.37 | -1.521% | 541,686 | +10.492% |
| 2025-11-18 | 177.18 | 180.41 | 176.85 | 180.11 | +1.442% | 391,560 | +8.811% |
| 2025-11-17 | 177.12 | 179.34 | 176.61 | 177.55 | +0.504% | 273,155 | +10.380% |
| 2025-11-14 | 177.22 | 177.81 | 175.71 | 176.66 | -0.406% | 326,753 | +10.936% |
| 2025-11-13 | 177.22 | 179.37 | 177.18 | 177.38 | -0.287% | 371,018 | +10.486% |
| 2025-11-12 | 178.01 | 179.60 | 177.43 | 177.89 | -0.858% | 308,285 | +10.169% |
| 2025-11-11 | 177.60 | 179.46 | 177.08 | 179.43 | +1.482% | 251,266 | +9.224% |
| 2025-11-10 | 177.79 | 178.00 | 176.20 | 176.81 | -0.501% | 248,346 | +10.842% |
| 2025-11-07 | 174.72 | 177.81 | 174.56 | 177.70 | +1.840% | 213,112 | +10.287% |
| 2025-11-06 | 174.37 | 176.03 | 174.21 | 174.49 | -0.223% | 246,461 | +12.316% |
| 2025-11-05 | 175.78 | 176.41 | 174.22 | 174.88 | -0.103% | 337,704 | +12.065% |
| 2025-11-04 | 175.76 | 177.04 | 174.60 | 175.06 | -0.495% | 234,831 | +11.950% |
| 2025-11-03 | 173.45 | 175.98 | 172.17 | 175.93 | +0.802% | 372,266 | +11.397% |
| 2025-10-31 | 175.18 | 176.11 | 174.12 | 174.53 | -0.638% | 364,137 | +12.290% |
| 2025-10-30 | 172.87 | 176.13 | 172.87 | 175.65 | +0.931% | 240,268 | +11.574% |
| 2025-10-29 | 175.75 | 176.81 | 173.09 | 174.03 | -1.722% | 358,081 | +12.613% |
| 2025-10-28 | 177.94 | 178.32 | 175.12 | 177.08 | -1.023% | 362,079 | +10.673% |
| 2025-10-27 | 178.26 | 180.60 | 176.61 | 178.91 | +0.965% | 415,061 | +9.541% |
| 2025-10-24 | 182.26 | 182.26 | 173.00 | 177.20 | -1.259% | 776,142 | +10.598% |
| 2025-10-23 | 180.31 | 181.29 | 178.52 | 179.46 | -0.670% | 372,888 | +9.205% |
| 2025-10-22 | 180.84 | 181.49 | 178.66 | 180.67 | +0.222% | 365,036 | +8.474% |
| 2025-10-21 | 182.92 | 183.05 | 179.91 | 180.27 | -1.341% | 346,430 | +8.715% |
| 2025-10-20 | 181.05 | 183.38 | 180.23 | 182.72 | +1.590% | 263,938 | +7.257% |
| 2025-10-17 | 175.94 | 180.18 | 175.94 | 179.86 | +2.124% | 419,854 | +8.963% |
| 2025-10-16 | 175.95 | 180.25 | 174.81 | 176.12 | +0.871% | 574,164 | +11.276% |
| 2025-10-15 | 170.83 | 175.90 | 170.83 | 174.60 | +2.579% | 530,775 | +12.245% |
| 2025-10-14 | 167.45 | 170.80 | 167.45 | 170.21 | +0.805% | 286,282 | +15.140% |
| 2025-10-13 | 166.49 | 169.62 | 166.49 | 168.85 | +1.643% | 214,757 | +16.068% |
| 2025-10-10 | 171.00 | 171.27 | 166.11 | 166.12 | -2.609% | 275,196 | +17.975% |
| 2025-10-09 | 173.21 | 173.21 | 170.18 | 170.57 | -1.056% | 236,209 | +14.897% |
| 2025-10-08 | 171.89 | 173.18 | 169.94 | 172.39 | +0.215% | 268,401 | +13.684% |
| 2025-10-07 | 172.51 | 172.58 | 170.67 | 172.02 | +0.128% | 194,783 | +13.929% |
| 2025-10-06 | 172.31 | 172.65 | 170.63 | 171.80 | +0.380% | 250,974 | +14.075% |
| 2025-10-03 | 170.76 | 172.36 | 170.63 | 171.15 | +0.570% | 223,984 | +14.508% |
| 2025-10-02 | 172.02 | 172.92 | 167.78 | 170.18 | -1.121% | 306,602 | +15.160% |
| 2025-10-01 | 169.55 | 172.78 | 169.50 | 172.11 | +1.684% | 366,543 | +13.869% |
| 2025-09-30 | 168.13 | 169.59 | 167.59 | 169.26 | -0.059% | 392,955 | +15.786% |
| 2025-09-29 | 168.47 | 169.40 | 167.25 | 169.36 | +0.636% | 372,399 | +15.718% |
| 2025-09-26 | 166.08 | 168.47 | 166.08 | 168.29 | +1.637% | 370,484 | +16.454% |
| 2025-09-25 | 164.80 | 166.54 | 164.80 | 165.58 | +0.309% | 187,265 | +18.360% |
| 2025-09-24 | 168.80 | 169.35 | 164.80 | 165.07 | -1.779% | 343,355 | +18.725% |
| 2025-09-23 | 168.80 | 170.52 | 167.22 | 168.06 | -0.326% | 386,599 | +16.613% |
| 2025-09-22 | 165.46 | 169.12 | 164.26 | 168.61 | +1.560% | 563,560 | +16.233% |
| 2025-09-19 | 168.47 | 168.57 | 165.91 | 166.02 | -1.425% | 655,205 | +18.046% |
| 2025-09-18 | 166.24 | 168.61 | 165.75 | 168.42 | +1.495% | 304,415 | +16.364% |
| 2025-09-17 | 167.83 | 169.47 | 165.74 | 165.94 | -0.563% | 294,573 | +18.103% |
| 2025-09-16 | 167.18 | 168.03 | 166.35 | 166.88 | +0.084% | 407,284 | +17.438% |
| 2025-09-15 | 167.22 | 168.15 | 166.11 | 166.74 | -0.126% | 387,676 | +17.536% |
| 2025-09-12 | 167.84 | 167.84 | 165.84 | 166.95 | -0.429% | 393,453 | +17.388% |
| 2025-09-11 | 163.31 | 167.74 | 163.31 | 167.67 | +2.563% | 298,039 | +16.884% |
| 2025-09-10 | 164.11 | 165.53 | 163.10 | 163.48 | -0.873% | 329,491 | +19.880% |
| 2025-09-09 | 166.85 | 166.88 | 163.39 | 164.92 | -1.228% | 618,261 | +18.833% |
| 2025-09-08 | 164.29 | 167.12 | 164.29 | 166.97 | -0.714% | 657,758 | +17.374% |
| 2025-09-05 | 169.63 | 171.84 | 166.09 | 168.17 | -0.030% | 750,583 | +16.537% |
| 2025-09-04 | 166.81 | 168.25 | 164.80 | 168.22 | +1.282% | 427,844 | +16.502% |
| 2025-09-03 | 165.60 | 166.99 | 165.42 | 166.09 | +0.145% | 282,261 | +17.996% |
| 2025-09-02 | 167.63 | 167.90 | 165.22 | 165.85 | -2.188% | 290,440 | +18.167% |
| 2025-08-29 | 168.59 | 170.22 | 168.31 | 169.56 | +0.725% | 347,683 | +15.582% |
| 2025-08-28 | 168.89 | 168.89 | 166.50 | 168.34 | -0.255% | 305,432 | +16.419% |
| 2025-08-27 | 168.00 | 171.25 | 167.84 | 168.77 | +1.005% | 451,866 | +16.123% |
| 2025-08-26 | 168.50 | 169.97 | 167.04 | 167.09 | -0.754% | 350,845 | +17.290% |
| 2025-08-25 | 169.50 | 169.92 | 167.84 | 168.36 | -0.673% | 230,928 | +16.405% |
| 2025-08-22 | 165.63 | 169.88 | 165.53 | 169.50 | +3.492% | 255,177 | +15.622% |
| 2025-08-21 | 163.83 | 164.48 | 162.94 | 163.78 | -0.679% | 195,171 | +19.661% |
| 2025-08-20 | 167.46 | 168.18 | 164.47 | 164.90 | -1.092% | 334,124 | +18.848% |
| 2025-08-19 | 162.87 | 166.84 | 162.75 | 166.72 | +3.489% | 321,227 | +17.550% |
| 2025-08-18 | 162.82 | 162.82 | 160.78 | 161.10 | -1.129% | 327,915 | +21.651% |
| 2025-08-15 | 162.18 | 162.97 | 161.63 | 162.94 | +0.642% | 467,409 | +20.277% |
| 2025-08-14 | 162.77 | 163.08 | 160.81 | 161.90 | -1.389% | 240,482 | +21.050% |
| 2025-08-13 | 161.81 | 164.50 | 161.15 | 164.18 | +1.527% | 205,333 | +19.369% |
| 2025-08-12 | 159.89 | 161.92 | 159.47 | 161.71 | +1.411% | 214,847 | +21.192% |
| 2025-08-11 | 160.06 | 161.52 | 159.37 | 159.46 | -1.018% | 355,882 | +22.902% |
| 2025-08-08 | 163.19 | 163.19 | 160.86 | 161.10 | -1.359% | 461,345 | +21.651% |
| 2025-08-07 | 163.10 | 163.78 | 160.80 | 163.32 | +0.846% | 263,287 | +19.998% |
| 2025-08-06 | 163.75 | 163.87 | 160.81 | 161.95 | -1.400% | 472,827 | +21.013% |
| 2025-08-05 | 164.16 | 164.63 | 162.97 | 164.25 | +0.397% | 434,673 | +19.318% |
| 2025-08-04 | 163.17 | 164.32 | 162.38 | 163.60 | +1.006% | 267,479 | +19.792% |
| 2025-08-01 | 164.36 | 164.42 | 160.78 | 161.97 | -0.778% | 496,104 | +20.998% |
| 2025-07-31 | 163.09 | 165.05 | 162.31 | 163.24 | -0.820% | 588,470 | +20.056% |
| 2025-07-30 | 165.66 | 166.91 | 163.59 | 164.59 | -0.550% | 693,381 | +19.072% |
| 2025-07-29 | 161.05 | 166.13 | 160.78 | 165.50 | +2.648% | 532,415 | +18.417% |
| 2025-07-28 | 164.78 | 164.78 | 161.07 | 161.23 | -2.000% | 468,289 | +21.553% |
| 2025-07-25 | 167.16 | 167.16 | 163.07 | 164.52 | -1.023% | 462,193 | +19.122% |
| 2025-07-24 | 166.20 | 168.92 | 165.70 | 166.22 | -1.970% | 774,524 | +17.904% |
| 2025-07-23 | 166.91 | 169.87 | 166.57 | 169.56 | +1.061% | 422,205 | +15.582% |
| 2025-07-22 | 165.55 | 168.32 | 165.55 | 167.78 | +1.463% | 269,952 | +16.808% |
| 2025-07-21 | 165.83 | 167.16 | 165.04 | 165.36 | +0.097% | 227,279 | +18.517% |
| 2025-07-18 | 162.39 | 165.37 | 161.99 | 165.20 | +1.755% | 400,025 | +18.632% |
| 2025-07-17 | 165.52 | 165.66 | 162.15 | 162.35 | -1.886% | 525,957 | +20.715% |
| 2025-07-16 | 166.65 | 168.59 | 165.07 | 165.47 | +0.816% | 531,528 | +18.438% |
| 2025-07-15 | 168.58 | 168.82 | 163.92 | 164.13 | -2.350% | 474,336 | +19.405% |
| 2025-07-14 | 168.37 | 169.31 | 167.34 | 168.08 | +0.048% | 483,639 | +16.599% |
| 2025-07-11 | 164.73 | 168.06 | 163.72 | 168.00 | +0.756% | 444,231 | +16.655% |
| 2025-07-10 | 167.02 | 169.95 | 166.40 | 166.74 | -0.060% | 920,343 | +17.536% |
| 2025-07-09 | 169.29 | 170.05 | 166.04 | 166.84 | -0.809% | 359,918 | +17.466% |
| 2025-07-08 | 166.92 | 170.08 | 166.77 | 168.20 | +0.520% | 371,762 | +16.516% |
| 2025-07-07 | 169.70 | 171.15 | 166.90 | 167.33 | -1.501% | 305,069 | +17.122% |
| 2025-07-03 | 170.38 | 170.71 | 169.73 | 169.88 | +0.012% | 129,356 | +15.364% |
| 2025-07-02 | 167.95 | 170.03 | 167.47 | 169.86 | +1.137% | 382,205 | +15.377% |
| 2025-07-01 | 165.83 | 171.00 | 165.49 | 167.95 | +0.497% | 587,178 | +16.689% |
| 2025-06-30 | 165.88 | 167.29 | 163.65 | 167.12 | -0.257% | 442,566 | +17.269% |
| 2025-06-27 | 169.16 | 170.94 | 167.04 | 167.55 | -0.564% | 625,599 | +16.968% |
| 2025-06-26 | 168.47 | 168.91 | 167.02 | 168.50 | +0.351% | 283,485 | +16.309% |
| 2025-06-25 | 172.91 | 173.07 | 167.66 | 167.91 | -3.344% | 313,395 | +16.717% |
| 2025-06-24 | 173.02 | 174.54 | 172.47 | 173.72 | +0.127% | 195,738 | +12.814% |
| 2025-06-23 | 171.52 | 174.00 | 170.03 | 173.50 | +1.048% | 290,987 | +12.957% |
| 2025-06-20 | 171.49 | 173.25 | 170.88 | 171.70 | +0.427% | 636,448 | +14.141% |
| 2025-06-18 | 170.56 | 172.47 | 170.02 | 170.97 | +0.240% | 237,992 | +14.628% |
| 2025-06-17 | 170.43 | 171.29 | 169.03 | 170.56 | +0.012% | 355,160 | +14.904% |
| 2025-06-16 | 172.28 | 172.54 | 169.63 | 170.54 | -0.263% | 291,115 | +14.917% |
| 2025-06-13 | 170.51 | 171.16 | 168.79 | 170.99 | -0.616% | 260,417 | +14.615% |
| 2025-06-12 | 171.25 | 172.66 | 170.79 | 172.05 | -0.023% | 256,862 | +13.909% |
| 2025-06-11 | 173.50 | 175.09 | 171.11 | 172.09 | -0.933% | 318,142 | +13.882% |
| 2025-06-10 | 172.27 | 174.63 | 172.03 | 173.71 | +1.018% | 357,716 | +12.820% |
| 2025-06-09 | 171.62 | 172.63 | 170.42 | 171.96 | +0.450% | 276,505 | +13.968% |
| 2025-06-06 | 170.39 | 171.47 | 169.84 | 171.19 | +1.350% | 283,612 | +14.481% |
| 2025-06-05 | 169.03 | 169.38 | 167.15 | 168.91 | +0.309% | 222,377 | +16.026% |
| 2025-06-04 | 169.47 | 169.82 | 168.32 | 168.39 | -0.731% | 343,464 | +16.385% |
| 2025-06-03 | 170.42 | 170.56 | 168.41 | 169.63 | -0.615% | 340,424 | +15.534% |
| 2025-06-02 | 168.60 | 170.91 | 166.49 | 170.68 | +0.666% | 222,521 | +14.823% |
| 2025-05-30 | 169.78 | 170.29 | 167.82 | 169.55 | -0.604% | 500,930 | +15.588% |
| 2025-05-29 | 169.49 | 172.53 | 169.32 | 170.58 | +1.258% | 416,303 | +14.890% |
| 2025-05-28 | 168.31 | 168.80 | 167.13 | 168.46 | +0.322% | 242,863 | +16.336% |
| 2025-05-27 | 166.97 | 168.32 | 165.12 | 167.92 | +1.881% | 252,312 | +16.710% |
| 2025-05-23 | 164.72 | 165.95 | 163.68 | 164.82 | -0.705% | 301,646 | +18.905% |
| 2025-05-22 | 166.86 | 167.11 | 164.57 | 165.99 | -0.270% | 243,627 | +18.067% |
| 2025-05-21 | 171.11 | 171.82 | 166.12 | 166.44 | -2.729% | 276,866 | +17.748% |
| 2025-05-20 | 171.67 | 172.25 | 170.47 | 171.11 | -0.921% | 243,002 | +14.535% |
| 2025-05-19 | 169.98 | 173.03 | 169.98 | 172.70 | -0.220% | 209,155 | +13.480% |
| 2025-05-16 | 171.16 | 173.26 | 170.54 | 173.08 | +1.353% | 314,531 | +13.231% |
| 2025-05-15 | 168.16 | 170.80 | 167.33 | 170.77 | +1.534% | 204,810 | +14.763% |
| 2025-05-14 | 170.29 | 170.65 | 167.44 | 168.19 | -1.827% | 362,684 | +16.523% |
| 2025-05-13 | 173.25 | 173.25 | 170.24 | 171.32 | -0.650% | 474,451 | +14.394% |
| 2025-05-12 | 172.00 | 174.47 | 171.84 | 172.44 | +2.667% | 312,967 | +13.651% |
| 2025-05-09 | 166.90 | 168.62 | 166.90 | 167.96 | +0.569% | 231,352 | +16.683% |
| 2025-05-08 | 165.77 | 168.67 | 164.29 | 167.01 | +1.138% | 324,196 | +17.346% |
| 2025-05-07 | 166.30 | 167.46 | 164.30 | 165.13 | -0.109% | 572,154 | +18.682% |
| 2025-05-06 | 165.84 | 166.24 | 164.26 | 165.31 | -0.905% | 273,070 | +18.553% |
| 2025-05-05 | 166.28 | 168.23 | 165.89 | 166.82 | -0.209% | 167,821 | +17.480% |
| 2025-05-02 | 166.48 | 168.00 | 165.87 | 167.17 | +1.883% | 317,598 | +17.234% |
| 2025-05-01 | 164.38 | 165.12 | 162.53 | 164.08 | +0.404% | 281,222 | +19.442% |
| 2025-04-30 | 162.72 | 163.52 | 159.18 | 163.42 | +0.190% | 451,002 | +19.924% |
| 2025-04-29 | 163.31 | 164.50 | 161.40 | 163.11 | -0.549% | 601,317 | +20.152% |
| 2025-04-28 | 163.16 | 164.81 | 160.98 | 164.01 | +0.638% | 481,846 | +19.493% |
| 2025-04-25 | 161.89 | 164.27 | 160.71 | 162.97 | +0.031% | 446,188 | +20.255% |
| 2025-04-24 | 163.12 | 167.53 | 161.22 | 162.92 | +1.527% | 944,160 | +20.292% |
| 2025-04-23 | 161.35 | 163.35 | 159.01 | 160.47 | +0.931% | 533,020 | +22.129% |
| 2025-04-22 | 158.00 | 160.01 | 156.72 | 158.99 | 0.000% | 389,803 | +23.266% |