EHC
Encompass Health Corporation Common Stock
stockNYSE
Market OpenNov 10, 2026 12:56:51 PM EST
142.69USD+1.091%(+1.54)316,861
Pre-marketNov 10, 2026 8:28:30 AM EST
143.00USD+1.311%(+1.85)
EHC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 141.02 | 142.78 | 140.29 | 142.69 | +1.091% | 316,861 | 0.000% |
| 2026-11-09 | 138.10 | 141.45 | 137.58 | 141.15 | +2.625% | 1,275,467 | +1.091% |
| 2026-11-06 | 137.92 | 139.56 | 136.92 | 137.54 | -2.640% | 1,177,209 | +3.744% |
| 2026-11-05 | 143.14 | 143.36 | 140.51 | 141.27 | +0.170% | 1,560,581 | +1.005% |
| 2026-11-04 | 137.60 | 141.99 | 134.95 | 141.03 | +4.629% | 1,016,376 | +1.177% |
| 2026-11-03 | 136.83 | 139.12 | 134.79 | 134.79 | -1.749% | 1,376,323 | +5.861% |
| 2026-11-02 | 136.31 | 138.35 | 134.56 | 137.19 | +0.949% | 1,583,187 | +4.009% |
| 2026-10-30 | 134.53 | 137.27 | 132.44 | 135.90 | +3.354% | 1,797,654 | +4.996% |
| 2026-10-29 | 133.08 | 133.75 | 126.91 | 131.49 | +7.699% | 2,197,540 | +8.518% |
| 2026-10-28 | 121.12 | 123.31 | 121.12 | 122.09 | +0.461% | 1,007,907 | +16.873% |
| 2026-10-27 | 123.53 | 124.45 | 120.95 | 121.53 | -2.071% | 727,117 | +17.411% |
| 2026-10-26 | 124.10 | 126.58 | 123.47 | 124.10 | +0.008% | 843,864 | +14.980% |
| 2026-10-23 | 125.47 | 125.51 | 123.10 | 124.09 | -1.524% | 805,862 | +14.989% |
| 2026-10-22 | 121.13 | 126.37 | 119.91 | 126.01 | +4.599% | 1,228,000 | +13.237% |
| 2026-10-21 | 121.28 | 122.25 | 120.03 | 120.47 | -0.986% | 1,219,544 | +18.444% |
| 2026-10-20 | 122.73 | 123.45 | 119.77 | 121.67 | -0.033% | 1,392,962 | +17.276% |
| 2026-10-19 | 126.79 | 128.38 | 121.51 | 121.71 | -4.817% | 2,264,696 | +17.238% |
| 2026-10-16 | 129.13 | 129.35 | 126.86 | 127.87 | +0.078% | 1,297,567 | +11.590% |
| 2026-10-15 | 128.74 | 129.96 | 127.50 | 127.77 | +0.956% | 1,111,159 | +11.677% |
| 2026-10-14 | 124.88 | 126.66 | 124.70 | 126.56 | +1.794% | 737,679 | +12.745% |
| 2026-10-13 | 125.32 | 125.32 | 123.66 | 124.33 | -0.072% | 606,746 | +14.767% |
| 2026-10-12 | 123.68 | 126.36 | 123.68 | 124.42 | +0.884% | 1,061,334 | +14.684% |
| 2026-10-09 | 122.21 | 124.23 | 121.43 | 123.33 | +0.645% | 604,384 | +15.698% |
| 2026-10-08 | 122.35 | 123.58 | 121.94 | 122.54 | +0.049% | 895,729 | +16.444% |
| 2026-10-07 | 124.86 | 125.55 | 121.99 | 122.48 | -1.772% | 875,468 | +16.501% |
| 2026-10-06 | 121.93 | 124.91 | 120.98 | 124.69 | +3.075% | 1,295,470 | +14.436% |
| 2026-10-05 | 119.71 | 122.66 | 118.97 | 120.97 | +0.977% | 1,061,641 | +17.955% |
| 2026-10-02 | 119.22 | 120.89 | 118.39 | 119.80 | +0.622% | 1,114,806 | +19.107% |
| 2026-10-01 | 121.13 | 122.93 | 119.01 | 119.06 | -2.000% | 996,092 | +19.847% |
| 2026-09-30 | 123.47 | 123.47 | 121.36 | 121.49 | -1.675% | 897,460 | +17.450% |
| 2026-09-29 | 123.18 | 124.19 | 121.57 | 123.56 | -0.371% | 874,251 | +15.482% |
| 2026-09-28 | 123.39 | 125.28 | 123.13 | 124.02 | +0.445% | 991,146 | +15.054% |
| 2026-09-25 | 121.81 | 124.51 | 121.72 | 123.47 | +1.197% | 1,223,265 | +15.567% |
| 2026-09-24 | 122.86 | 124.54 | 121.37 | 122.01 | -0.164% | 849,998 | +16.949% |
| 2026-09-23 | 122.73 | 124.84 | 121.91 | 122.21 | -0.448% | 954,432 | +16.758% |
| 2026-09-22 | 122.06 | 125.08 | 119.48 | 122.76 | +0.987% | 1,138,048 | +16.235% |
| 2026-09-21 | 121.74 | 123.67 | 120.07 | 121.56 | -0.156% | 801,517 | +17.382% |
| 2026-09-18 | 123.28 | 123.44 | 120.92 | 121.75 | -1.129% | 1,439,555 | +17.199% |
| 2026-09-17 | 124.08 | 124.39 | 122.74 | 123.14 | -0.621% | 751,707 | +15.876% |
| 2026-09-16 | 121.89 | 124.78 | 121.41 | 123.91 | +1.566% | 879,225 | +15.156% |
| 2026-09-15 | 121.89 | 122.98 | 119.69 | 122.00 | -0.433% | 791,776 | +16.959% |
| 2026-09-14 | 123.05 | 123.96 | 122.48 | 122.53 | +0.674% | 747,877 | +16.453% |
| 2026-09-11 | 122.02 | 122.59 | 120.69 | 121.71 | +0.554% | 649,324 | +17.238% |
| 2026-09-10 | 122.49 | 124.25 | 120.42 | 121.04 | -0.395% | 710,769 | +17.887% |
| 2026-09-09 | 120.00 | 121.63 | 119.00 | 121.52 | +0.872% | 621,039 | +17.421% |
| 2026-09-08 | 120.68 | 122.03 | 120.01 | 120.47 | -1.084% | 805,158 | +18.444% |
| 2026-09-04 | 121.53 | 122.62 | 121.53 | 121.79 | -0.653% | 517,751 | +17.161% |
| 2026-09-03 | 121.99 | 123.15 | 121.06 | 122.59 | +1.164% | 759,690 | +16.396% |
| 2026-09-02 | 121.87 | 122.79 | 120.63 | 121.18 | -0.713% | 650,841 | +17.750% |
| 2026-09-01 | 121.34 | 122.58 | 120.13 | 122.05 | +1.531% | 1,034,842 | +16.911% |
| 2026-08-31 | 120.44 | 122.14 | 119.10 | 120.21 | -0.530% | 720,698 | +18.701% |
| 2026-08-28 | 120.43 | 121.66 | 118.99 | 120.85 | +1.071% | 887,893 | +18.072% |
| 2026-08-27 | 120.06 | 120.89 | 118.77 | 119.57 | -1.002% | 858,129 | +19.336% |
| 2026-08-26 | 120.19 | 122.03 | 119.06 | 120.78 | +0.533% | 1,679,307 | +18.140% |
| 2026-08-25 | 120.64 | 121.12 | 119.32 | 120.14 | -0.645% | 523,843 | +18.770% |
| 2026-08-24 | 120.71 | 122.32 | 120.28 | 120.92 | +0.507% | 689,482 | +18.004% |
| 2026-08-21 | 120.93 | 122.32 | 120.10 | 120.31 | -0.496% | 690,454 | +18.602% |
| 2026-08-20 | 120.99 | 123.18 | 120.53 | 120.91 | -0.682% | 766,248 | +18.013% |
| 2026-08-19 | 122.63 | 123.29 | 121.06 | 121.74 | -0.295% | 825,637 | +17.209% |
| 2026-08-18 | 123.45 | 123.95 | 121.79 | 122.10 | +0.090% | 1,087,712 | +16.863% |
| 2026-08-17 | 122.58 | 123.55 | 121.84 | 121.99 | -1.295% | 877,069 | +16.969% |
| 2026-08-14 | 123.53 | 123.92 | 122.52 | 123.59 | +0.032% | 633,981 | +15.454% |
| 2026-08-13 | 125.90 | 126.10 | 123.21 | 123.55 | -1.025% | 549,274 | +15.492% |
| 2026-08-12 | 124.00 | 125.33 | 122.05 | 124.83 | -0.415% | 1,146,758 | +14.307% |
| 2026-08-11 | 125.40 | 127.50 | 124.11 | 125.35 | -0.366% | 1,268,728 | +13.833% |
| 2026-08-10 | 124.22 | 126.64 | 124.00 | 125.81 | +0.463% | 1,375,958 | +13.417% |
| 2026-08-07 | 124.00 | 126.73 | 123.53 | 125.23 | +0.328% | 954,714 | +13.942% |
| 2026-08-06 | 124.81 | 127.00 | 119.36 | 124.82 | +12.552% | 2,084,367 | +14.317% |
| 2026-08-05 | 111.09 | 111.72 | 109.23 | 110.90 | +0.362% | 1,306,335 | +28.665% |
| 2026-08-04 | 111.25 | 111.25 | 109.32 | 110.50 | -1.752% | 1,094,522 | +29.131% |
| 2026-08-03 | 112.18 | 114.06 | 111.24 | 112.47 | +1.260% | 1,136,459 | +26.869% |
| 2026-07-31 | 109.89 | 111.57 | 109.04 | 111.07 | +0.162% | 503,673 | +28.469% |
| 2026-07-30 | 112.32 | 113.51 | 110.17 | 110.89 | -2.557% | 518,116 | +28.677% |
| 2026-07-29 | 115.91 | 116.12 | 113.55 | 113.80 | -1.922% | 758,645 | +25.387% |
| 2026-07-28 | 115.17 | 117.17 | 115.01 | 116.03 | +1.888% | 866,076 | +22.977% |
| 2026-07-27 | 113.34 | 115.54 | 112.89 | 113.88 | +0.877% | 418,815 | +25.299% |
| 2026-07-24 | 115.00 | 116.06 | 112.30 | 112.89 | +1.648% | 816,658 | +26.397% |
| 2026-07-23 | 110.11 | 111.47 | 109.49 | 111.06 | +0.036% | 423,427 | +28.480% |
| 2026-07-22 | 112.25 | 113.43 | 110.23 | 111.02 | -0.963% | 716,128 | +28.526% |
| 2026-07-21 | 111.62 | 112.74 | 111.11 | 112.10 | -0.356% | 1,067,389 | +27.288% |
| 2026-07-20 | 112.21 | 112.97 | 111.35 | 112.50 | +0.258% | 796,484 | +26.836% |
| 2026-07-17 | 112.66 | 114.44 | 111.38 | 112.21 | -0.249% | 1,188,291 | +27.163% |
| 2026-07-16 | 110.49 | 112.86 | 108.79 | 112.49 | +2.375% | 892,395 | +26.847% |
| 2026-07-15 | 107.76 | 110.27 | 107.10 | 109.88 | +1.058% | 811,271 | +29.860% |
| 2026-07-14 | 107.33 | 109.25 | 106.08 | 108.73 | -1.190% | 1,348,851 | +31.233% |
| 2026-07-13 | 110.75 | 111.37 | 109.73 | 110.04 | -0.109% | 936,824 | +29.671% |
| 2026-07-10 | 111.49 | 112.01 | 108.64 | 110.16 | -0.775% | 1,069,745 | +29.530% |
| 2026-07-09 | 109.14 | 111.06 | 106.42 | 111.02 | +0.698% | 843,550 | +28.526% |
| 2026-07-08 | 110.00 | 110.57 | 108.33 | 110.25 | -0.424% | 1,154,828 | +29.424% |
| 2026-07-07 | 108.99 | 111.29 | 108.68 | 110.72 | +3.486% | 1,061,412 | +28.875% |
| 2026-07-06 | 106.46 | 107.73 | 104.88 | 106.99 | +0.498% | 1,236,081 | +33.368% |
| 2026-07-02 | 102.26 | 106.63 | 102.17 | 106.46 | +5.000% | 1,134,417 | +34.032% |
| 2026-07-01 | 101.32 | 102.62 | 100.80 | 101.39 | +0.307% | 1,128,834 | +40.734% |
| 2026-06-30 | 100.73 | 101.83 | 100.19 | 101.08 | +0.178% | 655,833 | +41.165% |
| 2026-06-29 | 101.11 | 101.85 | 99.22 | 100.90 | -0.424% | 906,390 | +41.417% |
| 2026-06-26 | 100.20 | 101.55 | 98.98 | 101.33 | +1.615% | 2,459,163 | +40.817% |
| 2026-06-25 | 102.06 | 104.27 | 98.85 | 99.72 | -2.474% | 2,218,055 | +43.091% |
| 2026-06-24 | 100.68 | 103.78 | 99.67 | 102.25 | +2.352% | 1,938,606 | +39.550% |
| 2026-06-23 | 99.75 | 101.48 | 99.02 | 99.90 | +1.236% | 1,369,180 | +42.833% |
| 2026-06-22 | 97.82 | 99.53 | 97.19 | 98.68 | +0.663% | 1,128,461 | +44.599% |
| 2026-06-18 | 97.36 | 98.56 | 96.86 | 98.03 | +0.143% | 1,643,923 | +45.557% |
| 2026-06-17 | 98.86 | 99.45 | 96.43 | 97.89 | -1.953% | 836,269 | +45.766% |
| 2026-06-16 | 99.99 | 100.64 | 99.45 | 99.84 | +0.483% | 1,125,981 | +42.919% |
| 2026-06-15 | 101.59 | 101.96 | 98.32 | 99.36 | -2.079% | 1,016,127 | +43.609% |
| 2026-06-12 | 102.92 | 104.31 | 100.77 | 101.47 | -0.889% | 881,926 | +40.623% |
| 2026-06-11 | 103.55 | 104.43 | 102.08 | 102.38 | -0.939% | 768,671 | +39.373% |
| 2026-06-10 | 104.37 | 105.25 | 101.44 | 103.35 | -0.806% | 746,248 | +38.065% |
| 2026-06-09 | 102.56 | 104.61 | 102.26 | 104.19 | +3.046% | 781,955 | +36.952% |
| 2026-06-08 | 103.09 | 103.86 | 101.05 | 101.11 | -2.788% | 734,945 | +41.124% |
| 2026-06-05 | 101.34 | 104.78 | 101.21 | 104.01 | +4.177% | 684,052 | +37.189% |
| 2026-06-04 | 104.49 | 105.55 | 99.78 | 99.84 | -3.228% | 1,135,984 | +42.919% |
| 2026-06-03 | 101.52 | 103.50 | 101.52 | 103.17 | +1.595% | 699,529 | +38.306% |
| 2026-06-02 | 102.50 | 103.16 | 101.33 | 101.55 | -1.149% | 731,162 | +40.512% |
| 2026-06-01 | 104.82 | 105.82 | 102.52 | 102.73 | -2.948% | 873,737 | +38.898% |
| 2026-05-29 | 105.20 | 106.92 | 105.14 | 105.85 | +0.465% | 854,553 | +34.804% |
| 2026-05-28 | 104.20 | 105.57 | 103.25 | 105.36 | +1.026% | 688,637 | +35.431% |
| 2026-05-27 | 105.42 | 106.49 | 104.20 | 104.29 | -0.591% | 583,841 | +36.820% |
| 2026-05-26 | 104.47 | 105.59 | 103.61 | 104.91 | -0.048% | 576,874 | +36.012% |
| 2026-05-22 | 105.29 | 106.40 | 104.61 | 104.96 | +0.488% | 668,197 | +35.947% |
| 2026-05-21 | 104.40 | 105.49 | 101.15 | 104.45 | -1.453% | 586,344 | +36.611% |
| 2026-05-20 | 104.97 | 106.86 | 103.99 | 105.99 | +1.174% | 641,831 | +34.626% |
| 2026-05-19 | 106.31 | 106.33 | 101.89 | 104.76 | -1.263% | 695,781 | +36.207% |
| 2026-05-18 | 106.75 | 108.31 | 105.63 | 106.10 | -0.506% | 1,133,215 | +34.486% |
| 2026-05-15 | 108.34 | 108.34 | 106.32 | 106.64 | -0.615% | 708,777 | +33.805% |
| 2026-05-14 | 107.77 | 109.00 | 106.81 | 107.30 | -0.177% | 927,889 | +32.982% |
| 2026-05-13 | 107.56 | 109.89 | 107.21 | 107.49 | -0.546% | 757,742 | +32.747% |
| 2026-05-12 | 105.44 | 109.75 | 104.28 | 108.08 | +3.110% | 1,069,148 | +32.023% |
| 2026-05-11 | 106.14 | 106.80 | 103.77 | 104.82 | -1.206% | 576,815 | +36.129% |
| 2026-05-08 | 107.70 | 108.64 | 105.87 | 106.10 | -0.980% | 967,634 | +34.486% |
| 2026-05-07 | 105.08 | 107.59 | 105.05 | 107.15 | +2.038% | 1,329,102 | +33.168% |
| 2026-05-06 | 105.92 | 107.90 | 105.00 | 105.01 | -0.143% | 1,047,034 | +35.882% |
| 2026-05-05 | 106.48 | 106.68 | 103.40 | 105.16 | -1.388% | 1,073,849 | +35.688% |
| 2026-05-04 | 106.73 | 109.26 | 106.42 | 106.64 | -0.782% | 1,212,135 | +33.805% |
| 2026-05-01 | 101.39 | 109.32 | 101.38 | 107.48 | +7.480% | 1,737,978 | +32.760% |
| 2026-04-30 | 101.93 | 102.84 | 98.28 | 100.00 | -2.544% | 2,151,223 | +42.690% |
| 2026-04-29 | 100.91 | 102.86 | 100.90 | 102.61 | +0.905% | 1,384,593 | +39.061% |
| 2026-04-28 | 101.94 | 103.00 | 100.91 | 101.69 | +0.763% | 916,228 | +40.319% |
| 2026-04-27 | 101.57 | 103.19 | 100.77 | 100.92 | -1.039% | 637,090 | +41.389% |
| 2026-04-24 | 101.42 | 102.15 | 98.93 | 101.98 | +0.118% | 1,025,389 | +39.920% |
| 2026-04-23 | 102.46 | 102.71 | 101.06 | 101.86 | -0.303% | 670,216 | +40.084% |
| 2026-04-22 | 103.38 | 104.62 | 102.02 | 102.17 | -0.584% | 873,636 | +39.659% |
| 2026-04-21 | 106.58 | 107.15 | 102.74 | 102.77 | -3.293% | 790,179 | +38.844% |
| 2026-04-20 | 106.29 | 107.09 | 106.12 | 106.27 | -0.113% | 607,302 | +34.271% |
| 2026-04-17 | 105.79 | 107.48 | 105.69 | 106.39 | +0.853% | 714,521 | +34.120% |
| 2026-04-16 | 105.25 | 106.87 | 105.25 | 105.49 | +0.238% | 772,624 | +35.264% |
| 2026-04-15 | 106.33 | 107.72 | 104.47 | 105.24 | -1.368% | 874,207 | +35.585% |
| 2026-04-14 | 106.87 | 108.62 | 106.41 | 106.70 | -0.800% | 718,958 | +33.730% |
| 2026-04-13 | 107.15 | 108.07 | 106.56 | 107.56 | +0.289% | 987,742 | +32.661% |
| 2026-04-10 | 108.12 | 108.47 | 106.39 | 107.25 | -0.997% | 795,575 | +33.044% |
| 2026-04-09 | 106.24 | 109.34 | 106.24 | 108.33 | +1.423% | 953,110 | +31.718% |
| 2026-04-08 | 106.15 | 108.95 | 106.15 | 106.81 | +1.079% | 1,589,233 | +33.592% |
| 2026-04-07 | 105.61 | 107.34 | 105.14 | 105.67 | +0.495% | 1,478,126 | +35.034% |
| 2026-04-06 | 102.08 | 105.67 | 101.30 | 105.15 | +7.968% | 1,991,715 | +35.701% |
| 2026-04-02 | 96.50 | 97.63 | 95.59 | 97.39 | +0.010% | 804,115 | +46.514% |
| 2026-04-01 | 96.56 | 97.83 | 96.26 | 97.38 | +0.672% | 805,465 | +46.529% |
| 2026-03-31 | 97.69 | 99.67 | 94.98 | 96.73 | -0.810% | 941,719 | +47.514% |
| 2026-03-30 | 98.08 | 98.68 | 97.08 | 97.52 | -0.051% | 867,034 | +46.319% |
| 2026-03-27 | 97.50 | 99.05 | 97.06 | 97.57 | -0.174% | 776,423 | +46.244% |
| 2026-03-26 | 98.54 | 99.89 | 97.55 | 97.74 | -1.093% | 627,669 | +45.989% |
| 2026-03-25 | 98.10 | 99.39 | 97.42 | 98.82 | +1.364% | 666,236 | +44.394% |
| 2026-03-24 | 97.03 | 98.71 | 96.57 | 97.49 | -0.031% | 834,415 | +46.364% |
| 2026-03-23 | 97.80 | 98.83 | 96.59 | 97.52 | +1.732% | 772,776 | +46.319% |
| 2026-03-20 | 97.21 | 97.80 | 95.67 | 95.86 | -2.074% | 1,513,831 | +48.852% |
| 2026-03-19 | 99.57 | 100.60 | 96.75 | 97.89 | -1.796% | 714,115 | +45.766% |
| 2026-03-18 | 101.03 | 101.77 | 99.19 | 99.68 | -1.861% | 711,435 | +43.148% |
| 2026-03-17 | 102.27 | 103.56 | 99.81 | 101.57 | +0.138% | 992,108 | +40.484% |
| 2026-03-16 | 101.06 | 103.12 | 100.61 | 101.43 | +1.056% | 870,126 | +40.678% |
| 2026-03-13 | 101.80 | 102.63 | 98.84 | 100.37 | +0.070% | 886,898 | +42.164% |
| 2026-03-12 | 100.11 | 102.88 | 99.71 | 100.30 | -0.328% | 991,299 | +42.263% |
| 2026-03-11 | 106.71 | 106.71 | 100.17 | 100.63 | -5.856% | 1,130,742 | +41.797% |
| 2026-03-10 | 108.23 | 109.56 | 106.49 | 106.89 | -1.593% | 1,230,570 | +33.492% |
| 2026-03-09 | 106.14 | 108.78 | 104.47 | 108.62 | +1.561% | 1,108,914 | +31.366% |
| 2026-03-06 | 107.19 | 107.19 | 104.89 | 106.95 | -0.632% | 1,081,119 | +33.417% |
| 2026-03-05 | 107.52 | 108.26 | 106.52 | 107.63 | -1.212% | 662,109 | +32.575% |
| 2026-03-04 | 107.67 | 109.72 | 107.26 | 108.95 | +0.870% | 839,388 | +30.968% |
| 2026-03-03 | 106.59 | 108.96 | 105.01 | 108.01 | -0.046% | 1,082,834 | +32.108% |
| 2026-03-02 | 106.93 | 108.43 | 106.82 | 108.06 | +0.167% | 573,882 | +32.047% |
| 2026-02-27 | 106.68 | 108.22 | 105.86 | 107.88 | +0.634% | 852,293 | +32.267% |
| 2026-02-26 | 106.06 | 108.19 | 105.30 | 107.20 | +1.008% | 995,397 | +33.106% |
| 2026-02-25 | 105.01 | 106.62 | 103.74 | 106.13 | +1.230% | 928,328 | +34.448% |
| 2026-02-24 | 106.18 | 106.45 | 103.94 | 104.84 | -1.234% | 977,378 | +36.103% |
| 2026-02-23 | 105.94 | 106.17 | 103.78 | 106.15 | -0.375% | 999,026 | +34.423% |
| 2026-02-20 | 108.00 | 108.49 | 105.92 | 106.55 | -0.560% | 781,114 | +33.918% |
| 2026-02-19 | 109.06 | 109.23 | 106.75 | 107.15 | -1.769% | 882,836 | +33.168% |
| 2026-02-18 | 109.77 | 110.29 | 108.05 | 109.08 | -0.420% | 867,796 | +30.812% |
| 2026-02-17 | 110.87 | 112.97 | 109.34 | 109.54 | -0.545% | 1,621,952 | +30.263% |
| 2026-02-13 | 112.21 | 112.96 | 109.09 | 110.14 | -1.713% | 1,394,447 | +29.553% |
| 2026-02-12 | 113.54 | 115.21 | 110.97 | 112.06 | -1.208% | 2,188,205 | +27.334% |
| 2026-02-11 | 107.69 | 113.90 | 107.52 | 113.43 | +4.064% | 2,745,260 | +25.796% |
| 2026-02-10 | 106.68 | 109.99 | 105.90 | 109.00 | +2.675% | 1,861,187 | +30.908% |
| 2026-02-09 | 105.57 | 108.69 | 105.45 | 106.16 | +0.731% | 2,206,478 | +34.410% |
| 2026-02-06 | 115.00 | 115.71 | 104.34 | 105.39 | +5.856% | 2,881,604 | +35.392% |
| 2026-02-05 | 96.71 | 100.13 | 95.42 | 99.56 | +4.077% | 2,868,960 | +43.321% |
| 2026-02-04 | 93.87 | 98.32 | 93.66 | 95.66 | +1.378% | 2,233,292 | +49.164% |
| 2026-02-03 | 93.76 | 94.72 | 92.77 | 94.36 | +0.565% | 1,378,942 | +51.219% |
| 2026-02-02 | 94.44 | 95.79 | 93.50 | 93.83 | -0.741% | 1,170,374 | +52.073% |
| 2026-01-30 | 94.14 | 95.00 | 93.37 | 94.53 | -0.053% | 1,036,581 | +50.947% |
| 2026-01-29 | 95.81 | 96.27 | 93.81 | 94.58 | -1.170% | 848,146 | +50.867% |
| 2026-01-28 | 94.56 | 95.76 | 93.89 | 95.70 | +1.035% | 1,230,665 | +49.101% |
| 2026-01-27 | 97.64 | 97.97 | 94.56 | 94.72 | -2.491% | 1,421,400 | +50.644% |
| 2026-01-26 | 98.42 | 99.00 | 96.78 | 97.14 | -1.280% | 1,546,049 | +46.891% |
| 2026-01-23 | 98.66 | 99.33 | 97.79 | 98.40 | -0.976% | 1,167,223 | +45.010% |
| 2026-01-22 | 99.20 | 100.42 | 98.46 | 99.37 | -0.040% | 1,074,889 | +43.595% |
| 2026-01-21 | 99.30 | 100.18 | 98.95 | 99.41 | +0.587% | 1,046,661 | +43.537% |
| 2026-01-20 | 99.90 | 100.94 | 98.66 | 98.83 | -1.662% | 1,013,623 | +44.379% |
| 2026-01-16 | 101.96 | 102.22 | 100.07 | 100.50 | -2.237% | 1,176,833 | +41.980% |
| 2026-01-15 | 100.73 | 103.53 | 100.20 | 102.80 | +2.574% | 1,119,276 | +38.804% |
| 2026-01-14 | 100.21 | 100.36 | 98.87 | 100.22 | -0.080% | 1,449,333 | +42.377% |
| 2026-01-13 | 102.50 | 102.66 | 98.24 | 100.30 | -2.394% | 2,547,504 | +42.263% |
| 2026-01-12 | 102.93 | 103.32 | 102.15 | 102.76 | -0.165% | 1,060,552 | +38.858% |
| 2026-01-09 | 105.38 | 105.47 | 102.83 | 102.93 | -1.962% | 1,410,164 | +38.628% |
| 2026-01-08 | 106.67 | 106.99 | 104.88 | 104.99 | -1.297% | 825,018 | +35.908% |
| 2026-01-07 | 108.21 | 108.21 | 105.72 | 106.37 | -1.299% | 836,063 | +34.145% |
| 2026-01-06 | 107.55 | 108.47 | 106.68 | 107.77 | +0.046% | 754,453 | +32.402% |
| 2026-01-05 | 106.05 | 108.19 | 105.88 | 107.72 | +1.269% | 837,717 | +32.464% |
| 2026-01-02 | 105.74 | 106.45 | 103.58 | 106.37 | +0.217% | 1,189,311 | +34.145% |
| 2025-12-31 | 107.33 | 107.78 | 106.04 | 106.14 | -1.421% | 872,824 | +34.436% |
| 2025-12-30 | 107.52 | 108.47 | 107.00 | 107.67 | -0.269% | 640,795 | +32.525% |
| 2025-12-29 | 107.90 | 108.56 | 107.12 | 107.96 | +0.409% | 982,730 | +32.169% |
| 2025-12-26 | 107.31 | 108.16 | 107.04 | 107.52 | +0.383% | 640,351 | +32.710% |
| 2025-12-24 | 107.23 | 107.46 | 106.38 | 107.11 | -0.112% | 454,162 | +33.218% |
| 2025-12-23 | 107.14 | 107.69 | 105.97 | 107.23 | +0.131% | 885,812 | +33.069% |
| 2025-12-22 | 106.29 | 107.43 | 105.89 | 107.09 | +0.658% | 989,316 | +33.243% |
| 2025-12-19 | 107.68 | 108.25 | 106.12 | 106.39 | -1.051% | 1,941,820 | +34.120% |
| 2025-12-18 | 108.73 | 109.04 | 106.34 | 107.52 | -1.158% | 1,328,305 | +32.710% |
| 2025-12-17 | 107.78 | 109.04 | 106.90 | 108.78 | +0.713% | 835,430 | +31.173% |
| 2025-12-16 | 107.89 | 108.49 | 106.30 | 108.01 | +0.390% | 1,349,015 | +32.108% |
| 2025-12-15 | 107.26 | 108.17 | 106.52 | 107.59 | +0.551% | 1,267,275 | +32.624% |
| 2025-12-12 | 107.29 | 108.03 | 106.44 | 107.00 | +0.140% | 1,262,557 | +33.355% |
| 2025-12-11 | 106.85 | 107.13 | 105.76 | 106.85 | +0.423% | 1,281,391 | +33.542% |
| 2025-12-10 | 108.50 | 109.09 | 105.71 | 106.40 | -1.518% | 1,796,918 | +34.107% |
| 2025-12-09 | 112.00 | 112.48 | 107.81 | 108.04 | -3.458% | 1,207,646 | +32.071% |
| 2025-12-08 | 112.46 | 113.20 | 111.70 | 111.91 | -0.524% | 797,015 | +27.504% |
| 2025-12-05 | 113.27 | 114.00 | 112.16 | 112.50 | -0.460% | 732,790 | +26.836% |
| 2025-12-04 | 112.70 | 114.11 | 111.96 | 113.02 | -0.018% | 721,212 | +26.252% |
| 2025-12-03 | 114.24 | 115.13 | 112.30 | 113.04 | -0.720% | 798,139 | +26.230% |
| 2025-12-02 | 115.39 | 115.39 | 113.46 | 113.86 | -0.732% | 778,697 | +25.321% |
| 2025-12-01 | 115.91 | 116.56 | 114.61 | 114.70 | -1.308% | 752,562 | +24.403% |
| 2025-11-28 | 116.13 | 116.82 | 115.50 | 116.22 | -0.026% | 267,941 | +22.776% |
| 2025-11-26 | 116.47 | 117.50 | 116.23 | 116.25 | +0.052% | 519,514 | +22.744% |
| 2025-11-25 | 114.05 | 116.78 | 113.55 | 116.19 | +2.705% | 561,798 | +22.807% |
| 2025-11-24 | 114.88 | 115.45 | 112.50 | 113.13 | -1.067% | 713,856 | +26.129% |
| 2025-11-21 | 113.80 | 115.86 | 113.24 | 114.35 | +1.383% | 718,578 | +24.784% |
| 2025-11-20 | 112.35 | 113.38 | 111.84 | 112.79 | +0.777% | 693,999 | +26.509% |
| 2025-11-19 | 112.99 | 112.99 | 110.69 | 111.92 | -0.666% | 614,616 | +27.493% |
| 2025-11-18 | 111.89 | 113.14 | 111.89 | 112.67 | +0.598% | 601,489 | +26.644% |
| 2025-11-17 | 113.27 | 114.43 | 111.61 | 112.00 | -1.287% | 742,838 | +27.402% |
| 2025-11-14 | 114.47 | 116.11 | 113.41 | 113.46 | -0.718% | 599,349 | +25.762% |
| 2025-11-13 | 114.68 | 115.37 | 113.88 | 114.28 | -0.453% | 517,068 | +24.860% |
| 2025-11-12 | 115.56 | 117.21 | 114.77 | 114.80 | -0.692% | 670,606 | +24.294% |
| 2025-11-11 | 115.64 | 116.31 | 114.29 | 115.60 | +0.339% | 721,404 | +23.434% |
| 2025-11-10 | 113.61 | 115.56 | 111.47 | 115.21 | -0.052% | 854,929 | +23.852% |
| 2025-11-07 | 115.15 | 116.21 | 114.24 | 115.27 | +0.174% | 631,013 | +23.788% |
| 2025-11-06 | 115.24 | 115.77 | 114.00 | 115.07 | -0.199% | 591,422 | +24.003% |
| 2025-11-05 | 116.61 | 119.27 | 114.01 | 115.30 | -1.571% | 1,116,292 | +23.755% |
| 2025-11-04 | 116.50 | 117.49 | 115.44 | 117.14 | +0.922% | 1,318,436 | +21.812% |
| 2025-11-03 | 112.76 | 116.30 | 111.88 | 116.07 | +1.950% | 1,330,710 | +22.934% |
| 2025-10-31 | 117.16 | 117.16 | 112.69 | 113.85 | -2.534% | 2,051,781 | +25.332% |
| 2025-10-30 | 113.18 | 122.92 | 107.52 | 116.81 | -7.021% | 3,318,751 | +22.156% |
| 2025-10-29 | 125.79 | 127.64 | 125.20 | 125.63 | -0.515% | 1,074,116 | +13.580% |
| 2025-10-28 | 127.40 | 127.40 | 125.09 | 126.28 | -0.708% | 651,659 | +12.995% |
| 2025-10-27 | 126.62 | 127.51 | 126.08 | 127.18 | +0.832% | 586,961 | +12.195% |
| 2025-10-24 | 127.51 | 127.99 | 125.10 | 126.13 | -0.229% | 558,370 | +13.129% |
| 2025-10-23 | 126.43 | 127.31 | 125.57 | 126.42 | +0.111% | 593,398 | +12.870% |
| 2025-10-22 | 125.43 | 126.47 | 124.87 | 126.28 | +1.105% | 658,709 | +12.995% |
| 2025-10-21 | 125.37 | 125.37 | 124.04 | 124.90 | -0.240% | 608,211 | +14.243% |
| 2025-10-20 | 125.00 | 125.63 | 124.34 | 125.20 | +0.522% | 402,438 | +13.970% |
| 2025-10-17 | 123.45 | 124.72 | 123.44 | 124.55 | +1.260% | 592,225 | +14.564% |
| 2025-10-16 | 123.70 | 123.90 | 122.11 | 123.00 | -0.526% | 596,913 | +16.008% |
| 2025-10-15 | 123.20 | 124.19 | 122.71 | 123.65 | +0.586% | 548,317 | +15.398% |
| 2025-10-14 | 120.99 | 123.06 | 116.32 | 122.93 | +1.335% | 682,632 | +16.074% |
| 2025-10-13 | 122.47 | 122.75 | 121.22 | 121.31 | -0.688% | 461,859 | +17.624% |
| 2025-10-10 | 123.34 | 123.86 | 121.98 | 122.15 | -0.820% | 713,493 | +16.815% |
| 2025-10-09 | 124.89 | 125.84 | 123.01 | 123.16 | -0.997% | 529,926 | +15.857% |
| 2025-10-08 | 125.42 | 125.66 | 123.86 | 124.40 | -0.639% | 535,866 | +14.703% |
| 2025-10-07 | 124.30 | 125.26 | 123.82 | 125.20 | +1.278% | 597,036 | +13.970% |
| 2025-10-06 | 123.20 | 124.21 | 123.07 | 123.62 | +0.316% | 638,464 | +15.426% |
| 2025-10-03 | 123.77 | 124.44 | 122.64 | 123.23 | -0.259% | 1,017,291 | +15.792% |
| 2025-10-02 | 125.00 | 125.25 | 123.25 | 123.55 | -0.779% | 705,630 | +15.492% |
| 2025-10-01 | 126.29 | 127.13 | 123.53 | 124.52 | -1.968% | 654,735 | +14.592% |
| 2025-09-30 | 125.74 | 127.35 | 125.74 | 127.02 | +0.914% | 586,265 | +12.337% |
| 2025-09-29 | 126.64 | 126.76 | 125.37 | 125.87 | -0.655% | 417,387 | +13.363% |
| 2025-09-26 | 126.21 | 126.92 | 126.00 | 126.70 | +0.884% | 301,928 | +12.620% |
| 2025-09-25 | 126.25 | 126.25 | 124.32 | 125.59 | -0.183% | 435,851 | +13.616% |
| 2025-09-24 | 126.55 | 127.02 | 125.62 | 125.82 | -0.749% | 675,520 | +13.408% |
| 2025-09-23 | 126.40 | 127.86 | 125.86 | 126.77 | +0.579% | 394,591 | +12.558% |
| 2025-09-22 | 124.38 | 126.48 | 124.38 | 126.04 | +1.596% | 626,307 | +13.210% |
| 2025-09-19 | 125.04 | 126.30 | 123.72 | 124.06 | -1.013% | 1,428,682 | +15.017% |
| 2025-09-18 | 124.44 | 125.76 | 123.74 | 125.33 | +0.845% | 553,990 | +13.851% |
| 2025-09-17 | 124.06 | 124.98 | 123.52 | 124.28 | +0.380% | 615,872 | +14.813% |
| 2025-09-16 | 124.88 | 125.61 | 123.39 | 123.81 | -0.682% | 465,272 | +15.249% |
| 2025-09-15 | 125.92 | 126.26 | 124.47 | 124.66 | -1.103% | 418,508 | +14.463% |
| 2025-09-12 | 126.20 | 127.15 | 125.72 | 126.05 | -0.591% | 551,583 | +13.201% |
| 2025-09-11 | 125.08 | 126.90 | 124.94 | 126.80 | +1.766% | 558,821 | +12.532% |
| 2025-09-10 | 125.24 | 126.00 | 123.40 | 124.60 | -0.551% | 507,932 | +14.518% |
| 2025-09-09 | 125.74 | 125.74 | 122.25 | 125.29 | -0.532% | 536,625 | +13.888% |
| 2025-09-08 | 125.66 | 126.49 | 124.35 | 125.96 | +0.303% | 770,008 | +13.282% |
| 2025-09-05 | 124.76 | 125.86 | 124.70 | 125.58 | +0.884% | 607,588 | +13.625% |
| 2025-09-04 | 123.93 | 124.68 | 123.72 | 124.48 | +0.688% | 653,746 | +14.629% |
| 2025-09-03 | 123.28 | 124.07 | 122.77 | 123.63 | -0.057% | 575,392 | +15.417% |
| 2025-09-02 | 121.50 | 123.71 | 121.43 | 123.70 | +1.593% | 729,063 | +15.352% |
| 2025-08-29 | 123.34 | 123.92 | 121.33 | 121.76 | -1.369% | 839,898 | +17.190% |
| 2025-08-28 | 123.78 | 124.09 | 122.08 | 123.45 | -0.105% | 618,746 | +15.585% |
| 2025-08-27 | 122.01 | 123.77 | 121.73 | 123.58 | +1.345% | 799,233 | +15.464% |
| 2025-08-26 | 122.48 | 122.48 | 121.11 | 121.94 | -0.205% | 763,031 | +17.017% |
| 2025-08-25 | 122.90 | 123.00 | 121.05 | 122.19 | -0.521% | 692,455 | +16.777% |
| 2025-08-22 | 123.83 | 124.41 | 122.52 | 122.83 | -0.486% | 798,000 | +16.169% |
| 2025-08-21 | 123.50 | 124.67 | 123.02 | 123.43 | -0.089% | 678,749 | +15.604% |
| 2025-08-20 | 122.61 | 123.90 | 122.19 | 123.54 | +1.146% | 717,190 | +15.501% |
| 2025-08-19 | 120.05 | 122.40 | 120.05 | 122.14 | +1.597% | 583,732 | +16.825% |
| 2025-08-18 | 120.45 | 120.74 | 119.97 | 120.22 | -0.133% | 644,891 | +18.691% |
| 2025-08-15 | 120.00 | 120.73 | 118.98 | 120.38 | +0.610% | 604,151 | +18.533% |
| 2025-08-14 | 119.30 | 119.94 | 118.93 | 119.65 | +0.436% | 645,850 | +19.256% |
| 2025-08-13 | 119.19 | 119.61 | 118.50 | 119.13 | +0.421% | 722,440 | +19.777% |
| 2025-08-12 | 117.50 | 118.97 | 116.90 | 118.63 | +1.013% | 555,980 | +20.282% |
| 2025-08-11 | 117.57 | 118.77 | 117.42 | 117.44 | -0.119% | 633,797 | +21.500% |
| 2025-08-08 | 116.71 | 117.88 | 116.54 | 117.58 | +0.918% | 780,635 | +21.356% |
| 2025-08-07 | 116.72 | 117.33 | 115.63 | 116.51 | +0.043% | 690,532 | +22.470% |
| 2025-08-06 | 114.43 | 117.17 | 113.98 | 116.46 | +2.266% | 1,081,286 | +22.523% |
| 2025-08-05 | 111.55 | 118.48 | 110.53 | 113.88 | +4.000% | 2,195,515 | +25.299% |
| 2025-08-04 | 109.06 | 109.74 | 107.95 | 109.50 | +0.894% | 1,772,558 | +30.311% |
| 2025-08-01 | 110.10 | 110.47 | 107.53 | 108.53 | -1.435% | 1,272,979 | +31.475% |
| 2025-07-31 | 109.33 | 111.65 | 109.09 | 110.11 | +0.136% | 1,234,514 | +29.589% |
| 2025-07-30 | 107.61 | 110.51 | 107.12 | 109.96 | +1.570% | 901,533 | +29.765% |
| 2025-07-29 | 107.30 | 108.38 | 106.71 | 108.26 | +1.017% | 754,772 | +31.803% |
| 2025-07-28 | 107.79 | 108.58 | 106.98 | 107.17 | -0.464% | 754,574 | +33.144% |
| 2025-07-25 | 107.53 | 108.50 | 107.20 | 107.67 | +0.504% | 675,621 | +32.525% |
| 2025-07-24 | 108.66 | 109.30 | 107.11 | 107.13 | -1.508% | 777,032 | +33.193% |
| 2025-07-23 | 108.51 | 109.25 | 107.55 | 108.77 | +0.351% | 1,078,812 | +31.185% |
| 2025-07-22 | 110.64 | 112.22 | 107.94 | 108.39 | -1.464% | 1,076,873 | +31.645% |
| 2025-07-21 | 110.17 | 111.05 | 109.67 | 110.00 | -0.009% | 648,889 | +29.718% |
| 2025-07-18 | 110.77 | 111.32 | 109.50 | 110.01 | -0.317% | 616,437 | +29.706% |
| 2025-07-17 | 109.06 | 110.61 | 108.42 | 110.36 | +0.400% | 1,155,222 | +29.295% |
| 2025-07-16 | 107.72 | 110.33 | 105.70 | 109.92 | +2.461% | 1,873,308 | +29.813% |
| 2025-07-15 | 119.14 | 119.64 | 106.58 | 107.28 | -10.353% | 3,839,499 | +33.007% |
| 2025-07-14 | 118.59 | 120.14 | 118.52 | 119.67 | +1.047% | 813,057 | +19.236% |
| 2025-07-11 | 116.74 | 119.08 | 116.74 | 118.43 | +0.800% | 885,148 | +20.485% |
| 2025-07-10 | 117.28 | 118.88 | 116.39 | 117.49 | -0.221% | 959,085 | +21.449% |
| 2025-07-09 | 119.56 | 119.56 | 116.87 | 117.75 | -0.322% | 1,064,390 | +21.180% |
| 2025-07-08 | 118.72 | 120.11 | 118.03 | 118.13 | -1.055% | 877,697 | +20.791% |
| 2025-07-07 | 119.50 | 120.35 | 119.00 | 119.39 | +0.294% | 647,879 | +19.516% |
| 2025-07-03 | 119.51 | 119.51 | 117.63 | 119.04 | +0.135% | 400,752 | +19.867% |
| 2025-07-02 | 119.82 | 119.82 | 117.86 | 118.88 | -1.279% | 816,042 | +20.029% |
| 2025-07-01 | 122.02 | 123.00 | 119.76 | 120.42 | -1.802% | 857,558 | +18.494% |
| 2025-06-30 | 121.58 | 122.74 | 121.39 | 122.63 | +0.352% | 453,135 | +16.358% |
| 2025-06-27 | 121.66 | 122.81 | 121.38 | 122.20 | +0.543% | 1,256,671 | +16.768% |
| 2025-06-26 | 121.23 | 122.37 | 120.88 | 121.54 | +0.721% | 627,898 | +17.402% |
| 2025-06-25 | 121.30 | 121.57 | 120.31 | 120.67 | -0.207% | 474,607 | +18.248% |
| 2025-06-24 | 120.82 | 121.22 | 119.07 | 120.92 | +0.582% | 575,010 | +18.004% |
| 2025-06-23 | 119.38 | 120.41 | 118.79 | 120.22 | +0.873% | 525,853 | +18.691% |
| 2025-06-20 | 118.00 | 119.76 | 117.52 | 119.18 | -0.476% | 1,297,450 | +19.726% |
| 2025-06-18 | 119.36 | 120.89 | 119.16 | 119.75 | +0.470% | 526,464 | +19.157% |
| 2025-06-17 | 119.94 | 120.23 | 118.85 | 119.19 | -1.095% | 769,458 | +19.716% |
| 2025-06-16 | 121.01 | 122.01 | 117.40 | 120.51 | -0.339% | 658,106 | +18.405% |
| 2025-06-13 | 119.00 | 121.39 | 119.00 | 120.92 | +0.616% | 376,139 | +18.004% |
| 2025-06-12 | 119.21 | 120.27 | 118.64 | 120.18 | +0.645% | 955,036 | +18.730% |
| 2025-06-11 | 119.34 | 120.91 | 118.75 | 119.41 | +0.151% | 674,661 | +19.496% |
| 2025-06-10 | 120.27 | 120.93 | 118.86 | 119.23 | -0.889% | 604,957 | +19.676% |
| 2025-06-09 | 121.16 | 121.50 | 117.81 | 120.30 | -1.020% | 542,828 | +18.612% |
| 2025-06-06 | 121.56 | 121.99 | 121.30 | 121.54 | +0.206% | 406,135 | +17.402% |
| 2025-06-05 | 121.81 | 122.09 | 121.00 | 121.29 | +0.016% | 445,077 | +17.644% |
| 2025-06-04 | 122.00 | 123.13 | 121.23 | 121.27 | -0.198% | 573,518 | +17.663% |
| 2025-06-03 | 120.47 | 121.89 | 120.26 | 121.51 | +0.546% | 429,315 | +17.431% |
| 2025-06-02 | 120.66 | 121.27 | 119.52 | 120.85 | -0.041% | 893,409 | +18.072% |
| 2025-05-30 | 120.00 | 122.08 | 119.66 | 120.90 | +0.742% | 979,672 | +18.023% |
| 2025-05-29 | 119.90 | 120.77 | 119.36 | 120.01 | +0.410% | 554,376 | +18.898% |
| 2025-05-28 | 120.71 | 121.54 | 119.40 | 119.52 | -1.231% | 721,407 | +19.386% |
| 2025-05-27 | 119.74 | 121.07 | 118.90 | 121.01 | +1.775% | 494,435 | +17.916% |
| 2025-05-23 | 118.03 | 119.39 | 118.03 | 118.90 | +0.244% | 388,163 | +20.008% |
| 2025-05-22 | 119.40 | 120.37 | 118.44 | 118.61 | 0.000% | 474,127 | +20.302% |