Dark

EHC
Encompass Health Corporation Common Stock
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

125.28USD+0.369%(+0.46)940,301

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:13:05 AM EDT

123.02USD-1.442%(-1.80)13

After-hours

Aug 7, 2026 4:00:30 PM EDT

125.23USD-0.040%(-0.05)254,625

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	124.0000	126.73000	123.5300	125.2300	+0.328%	954,714	0.000%
2026-08-06	124.8100	127.00000	119.3600	124.8200	+12.552%	2,084,367	+0.328%
2026-08-05	111.0900	111.71990	109.2300	110.9000	+0.362%	1,306,335	+12.922%
2026-08-04	111.2500	111.25000	109.3200	110.5000	-1.752%	1,094,522	+13.330%
2026-08-03	112.1800	114.06500	111.2400	112.4700	+1.260%	1,136,459	+11.345%
2026-07-31	109.8900	111.57000	109.0400	111.0700	+0.162%	503,673	+12.749%
2026-07-30	112.3200	113.51000	110.1700	110.8900	-2.557%	518,116	+12.932%
2026-07-29	115.9100	116.12000	113.5500	113.8000	-1.922%	758,645	+10.044%
2026-07-28	115.1700	117.17000	115.0100	116.0300	+1.888%	866,076	+7.929%
2026-07-27	113.3400	115.54000	112.8850	113.8800	+0.877%	418,815	+9.967%
2026-07-24	115.0000	116.06000	112.3000	112.8900	+1.648%	816,658	+10.931%
2026-07-23	110.1100	111.46980	109.4900	111.0600	+0.036%	423,427	+12.759%
2026-07-22	112.2500	113.43000	110.2300	111.0200	-0.963%	716,128	+12.799%
2026-07-21	111.6200	112.74000	111.1050	112.1000	-0.356%	1,067,389	+11.713%
2026-07-20	112.2100	112.96500	111.3500	112.5000	+0.258%	796,484	+11.316%
2026-07-17	112.6600	114.44000	111.3800	112.2100	-0.249%	1,188,291	+11.603%
2026-07-16	110.4900	112.86000	108.7900	112.4900	+2.375%	892,395	+11.325%
2026-07-15	107.7600	110.27000	107.1000	109.8800	+1.058%	811,271	+13.970%
2026-07-14	107.3300	109.25000	106.0800	108.7300	-1.190%	1,348,851	+15.175%
2026-07-13	110.7500	111.37000	109.7300	110.0400	-0.109%	936,824	+13.804%
2026-07-10	111.4900	112.01000	108.6350	110.1600	-0.775%	1,069,745	+13.680%
2026-07-09	109.1400	111.06000	106.4200	111.0200	+0.698%	843,550	+12.799%
2026-07-08	110.0000	110.57000	108.3300	110.2500	-0.424%	1,154,828	+13.587%
2026-07-07	108.9900	111.29000	108.6800	110.7200	+3.486%	1,061,412	+13.105%
2026-07-06	106.4600	107.73000	104.8800	106.9900	+0.498%	1,236,081	+17.048%
2026-07-02	102.2600	106.63000	102.1700	106.4600	+5.000%	1,134,417	+17.631%
2026-07-01	101.3200	102.62141	100.7950	101.3900	+0.307%	1,128,834	+23.513%
2026-06-30	100.7300	101.83000	100.1900	101.0800	+0.178%	655,833	+23.892%
2026-06-29	101.1100	101.85000	99.2200	100.9000	-0.424%	906,390	+24.113%
2026-06-26	100.2000	101.55000	98.9800	101.3300	+1.615%	2,459,163	+23.586%
2026-06-25	102.0600	104.27000	98.8500	99.7200	-2.474%	2,218,055	+25.582%
2026-06-24	100.6800	103.77500	99.6700	102.2500	+2.352%	1,938,606	+22.474%
2026-06-23	99.7500	101.48000	99.0200	99.9000	+1.236%	1,369,180	+25.355%
2026-06-22	97.8200	99.53000	97.1900	98.6800	+0.663%	1,128,461	+26.905%
2026-06-18	97.3600	98.56500	96.8600	98.0300	+0.143%	1,643,923	+27.747%
2026-06-17	98.8600	99.45000	96.4300	97.8900	-1.953%	836,269	+27.929%
2026-06-16	99.9900	100.64000	99.4500	99.8400	+0.483%	1,125,981	+25.431%
2026-06-15	101.5900	101.96000	98.3200	99.3600	-2.079%	1,016,127	+26.037%
2026-06-12	102.9200	104.31000	100.7702	101.4700	-0.889%	881,926	+23.416%
2026-06-11	103.5500	104.43000	102.0800	102.3800	-0.939%	768,671	+22.319%
2026-06-10	104.3700	105.25500	101.4400	103.3500	-0.806%	746,248	+21.171%
2026-06-09	102.5600	104.61000	102.2600	104.1900	+3.046%	781,955	+20.194%
2026-06-08	103.0900	103.85500	101.0500	101.1100	-2.788%	734,945	+23.855%
2026-06-05	101.3400	104.78000	101.2100	104.0100	+4.177%	684,052	+20.402%
2026-06-04	104.4900	105.55000	99.7800	99.8400	-3.228%	1,135,984	+25.431%
2026-06-03	101.5200	103.50500	101.5200	103.1700	+1.595%	699,529	+21.382%
2026-06-02	102.5000	103.15500	101.3300	101.5500	-1.149%	731,162	+23.319%
2026-06-01	104.8200	105.82000	102.5200	102.7300	-2.948%	873,737	+21.902%
2026-05-29	105.2000	106.92000	105.1350	105.8500	+0.465%	854,553	+18.309%
2026-05-28	104.2000	105.57000	103.2450	105.3600	+1.026%	688,637	+18.859%
2026-05-27	105.4200	106.49000	104.1975	104.2900	-0.591%	583,841	+20.079%
2026-05-26	104.4700	105.59000	103.6100	104.9100	-0.048%	576,874	+19.369%
2026-05-22	105.2900	106.40000	104.6100	104.9600	+0.488%	668,197	+19.312%
2026-05-21	104.4000	105.49000	101.1500	104.4500	-1.453%	586,344	+19.895%
2026-05-20	104.9700	106.85500	103.9900	105.9900	+1.174%	641,831	+18.153%
2026-05-19	106.3100	106.33500	101.8900	104.7600	-1.263%	695,781	+19.540%
2026-05-18	106.7500	108.31000	105.6300	106.1000	-0.506%	1,133,215	+18.030%
2026-05-15	108.3400	108.34000	106.3200	106.6400	-0.615%	708,777	+17.432%
2026-05-14	107.7700	109.00000	106.8100	107.3000	-0.177%	927,889	+16.710%
2026-05-13	107.5600	109.88990	107.2100	107.4900	-0.546%	757,742	+16.504%
2026-05-12	105.4400	109.75000	104.2800	108.0800	+3.110%	1,069,148	+15.868%
2026-05-11	106.1400	106.79500	103.7700	104.8200	-1.206%	576,815	+19.471%
2026-05-08	107.7000	108.64000	105.8700	106.1000	-0.980%	967,634	+18.030%
2026-05-07	105.0800	107.59000	105.0500	107.1500	+2.038%	1,329,102	+16.874%
2026-05-06	105.9200	107.90000	105.0000	105.0100	-0.143%	1,047,034	+19.255%
2026-05-05	106.4800	106.68000	103.4000	105.1600	-1.388%	1,073,849	+19.085%
2026-05-04	106.7300	109.26000	106.4250	106.6400	-0.782%	1,212,135	+17.432%
2026-05-01	101.3900	109.32000	101.3800	107.4800	+7.480%	1,737,978	+16.515%
2026-04-30	101.9300	102.84000	98.2750	100.0000	-2.544%	2,151,223	+25.230%
2026-04-29	100.9100	102.86000	100.9000	102.6100	+0.905%	1,384,593	+22.045%
2026-04-28	101.9400	103.00000	100.9050	101.6900	+0.763%	916,228	+23.149%
2026-04-27	101.5700	103.19000	100.7700	100.9200	-1.039%	637,090	+24.088%
2026-04-24	101.4200	102.15000	98.9300	101.9800	+0.118%	1,025,389	+22.799%
2026-04-23	102.4600	102.71000	101.0600	101.8600	-0.303%	670,216	+22.943%
2026-04-22	103.3800	104.62000	102.0200	102.1700	-0.584%	873,636	+22.570%
2026-04-21	106.5800	107.15000	102.7400	102.7700	-3.293%	790,179	+21.855%
2026-04-20	106.2900	107.09500	106.1200	106.2700	-0.113%	607,302	+17.841%
2026-04-17	105.7900	107.48500	105.6868	106.3900	+0.853%	714,521	+17.708%
2026-04-16	105.2500	106.87000	105.2500	105.4900	+0.238%	772,624	+18.713%
2026-04-15	106.3300	107.71500	104.4750	105.2400	-1.368%	874,207	+18.995%
2026-04-14	106.8700	108.62000	106.4100	106.7000	-0.800%	718,958	+17.366%
2026-04-13	107.1500	108.07000	106.5625	107.5600	+0.289%	987,742	+16.428%
2026-04-10	108.1200	108.47500	106.3900	107.2500	-0.997%	795,575	+16.765%
2026-04-09	106.2400	109.34500	106.2400	108.3300	+1.423%	953,110	+15.600%
2026-04-08	106.1500	108.95500	106.1500	106.8100	+1.079%	1,589,233	+17.246%
2026-04-07	105.6100	107.33990	105.1400	105.6700	+0.495%	1,478,126	+18.510%
2026-04-06	102.0800	105.67000	101.3000	105.1500	+7.968%	1,991,715	+19.097%
2026-04-02	96.5000	97.63000	95.5900	97.3900	+0.010%	804,115	+28.586%
2026-04-01	96.5600	97.83000	96.2600	97.3800	+0.672%	805,465	+28.599%
2026-03-31	97.6900	99.67000	94.9800	96.7300	-0.810%	941,719	+29.463%
2026-03-30	98.0800	98.67990	97.0800	97.5200	-0.051%	867,034	+28.415%
2026-03-27	97.5000	99.05000	97.0550	97.5700	-0.174%	776,423	+28.349%
2026-03-26	98.5400	99.88500	97.5500	97.7400	-1.093%	627,669	+28.126%
2026-03-25	98.1000	99.39000	97.4200	98.8200	+1.364%	666,236	+26.725%
2026-03-24	97.0300	98.71000	96.5700	97.4900	-0.031%	834,415	+28.454%
2026-03-23	97.8000	98.83000	96.5900	97.5200	+1.732%	772,776	+28.415%
2026-03-20	97.2100	97.80000	95.6650	95.8600	-2.074%	1,513,831	+30.638%
2026-03-19	99.5700	100.60000	96.7501	97.8900	-1.796%	714,115	+27.929%
2026-03-18	101.0300	101.77000	99.1900	99.6800	-1.861%	711,435	+25.632%
2026-03-17	102.2700	103.56000	99.8100	101.5700	+0.138%	992,108	+23.294%
2026-03-16	101.0600	103.12000	100.6100	101.4300	+1.056%	870,126	+23.464%
2026-03-13	101.8000	102.63000	98.8400	100.3700	+0.070%	886,898	+24.768%
2026-03-12	100.1100	102.88000	99.7100	100.3000	-0.328%	991,299	+24.855%
2026-03-11	106.7100	106.71000	100.1700	100.6300	-5.856%	1,130,742	+24.446%
2026-03-10	108.2300	109.55500	106.4900	106.8900	-1.593%	1,230,570	+17.158%
2026-03-09	106.1400	108.78000	104.4700	108.6200	+1.561%	1,108,914	+15.292%
2026-03-06	107.1900	107.19000	104.8900	106.9500	-0.632%	1,081,119	+17.092%
2026-03-05	107.5200	108.26000	106.5200	107.6300	-1.212%	662,109	+16.352%
2026-03-04	107.6700	109.72000	107.2600	108.9500	+0.870%	839,388	+14.943%
2026-03-03	106.5900	108.96000	105.0079	108.0100	-0.046%	1,082,834	+15.943%
2026-03-02	106.9300	108.43000	106.8200	108.0600	+0.167%	573,882	+15.889%
2026-02-27	106.6800	108.22000	105.8600	107.8800	+0.634%	852,293	+16.083%
2026-02-26	106.0600	108.19000	105.3000	107.2000	+1.008%	995,397	+16.819%
2026-02-25	105.0100	106.62000	103.7400	106.1300	+1.230%	928,328	+17.997%
2026-02-24	106.1800	106.45500	103.9400	104.8400	-1.234%	977,378	+19.449%
2026-02-23	105.9400	106.17000	103.7800	106.1500	-0.375%	999,026	+17.975%
2026-02-20	108.0000	108.49000	105.9250	106.5500	-0.560%	781,114	+17.532%
2026-02-19	109.0600	109.23500	106.7450	107.1500	-1.769%	882,836	+16.874%
2026-02-18	109.7700	110.29000	108.0500	109.0800	-0.420%	867,796	+14.806%
2026-02-17	110.8700	112.97500	109.3400	109.5400	-0.545%	1,621,952	+14.324%
2026-02-13	112.2100	112.96000	109.0900	110.1400	-1.713%	1,394,447	+13.701%
2026-02-12	113.5400	115.21000	110.9700	112.0600	-1.208%	2,188,205	+11.753%
2026-02-11	107.6900	113.90000	107.5200	113.4300	+4.064%	2,745,260	+10.403%
2026-02-10	106.6800	109.98950	105.9000	109.0000	+2.675%	1,861,187	+14.890%
2026-02-09	105.5700	108.69000	105.4500	106.1600	+0.731%	2,206,478	+17.963%
2026-02-06	115.0000	115.71000	104.3375	105.3900	+5.856%	2,881,604	+18.825%
2026-02-05	96.7100	100.13000	95.4200	99.5600	+4.077%	2,868,960	+25.783%
2026-02-04	93.8700	98.32000	93.6600	95.6600	+1.378%	2,233,292	+30.912%
2026-02-03	93.7600	94.72000	92.7700	94.3600	+0.565%	1,378,942	+32.715%
2026-02-02	94.4400	95.79000	93.5050	93.8300	-0.741%	1,170,374	+33.465%
2026-01-30	94.1400	95.00000	93.3700	94.5300	-0.053%	1,036,581	+32.476%
2026-01-29	95.8100	96.27280	93.8100	94.5800	-1.170%	848,146	+32.406%
2026-01-28	94.5600	95.76000	93.8900	95.7000	+1.035%	1,230,665	+30.857%
2026-01-27	97.6400	97.96500	94.5600	94.7200	-2.491%	1,421,400	+32.211%
2026-01-26	98.4200	98.99500	96.7800	97.1400	-1.280%	1,546,049	+28.917%
2026-01-23	98.6600	99.32500	97.7900	98.4000	-0.976%	1,167,223	+27.266%
2026-01-22	99.2000	100.42000	98.4600	99.3700	-0.040%	1,074,889	+26.024%
2026-01-21	99.3000	100.18000	98.9500	99.4100	+0.587%	1,046,661	+25.973%
2026-01-20	99.9000	100.94500	98.6600	98.8300	-1.662%	1,013,623	+26.713%
2026-01-16	101.9600	102.22500	100.0700	100.5000	-2.237%	1,176,833	+24.607%
2026-01-15	100.7300	103.52500	100.2000	102.8000	+2.574%	1,119,276	+21.819%
2026-01-14	100.2100	100.35500	98.8700	100.2200	-0.080%	1,449,333	+24.955%
2026-01-13	102.5000	102.66000	98.2400	100.3000	-2.394%	2,547,504	+24.855%
2026-01-12	102.9300	103.32000	102.1500	102.7600	-0.165%	1,060,552	+21.866%
2026-01-09	105.3800	105.47000	102.8350	102.9300	-1.962%	1,410,164	+21.665%
2026-01-08	106.6700	106.99000	104.8800	104.9900	-1.297%	825,018	+19.278%
2026-01-07	108.2100	108.21000	105.7250	106.3700	-1.299%	836,063	+17.731%
2026-01-06	107.5500	108.47000	106.6800	107.7700	+0.046%	754,453	+16.201%
2026-01-05	106.0500	108.19000	105.8800	107.7200	+1.269%	837,717	+16.255%
2026-01-02	105.7400	106.45000	103.5750	106.3700	+0.217%	1,189,311	+17.731%
2025-12-31	107.3300	107.78000	106.0400	106.1400	-1.421%	872,824	+17.986%
2025-12-30	107.5200	108.47500	107.0000	107.6700	-0.269%	640,795	+16.309%
2025-12-29	107.9000	108.56000	107.1200	107.9600	+0.409%	982,730	+15.997%
2025-12-26	107.3100	108.16000	107.0400	107.5200	+0.383%	640,351	+16.471%
2025-12-24	107.2300	107.45900	106.3800	107.1100	-0.112%	454,162	+16.917%
2025-12-23	107.1400	107.69000	105.9700	107.2300	+0.131%	885,812	+16.786%
2025-12-22	106.2900	107.43000	105.8950	107.0900	+0.658%	989,316	+16.939%
2025-12-19	107.6800	108.25000	106.1200	106.3900	-1.051%	1,941,820	+17.708%
2025-12-18	108.7300	109.04000	106.3400	107.5200	-1.158%	1,328,305	+16.471%
2025-12-17	107.7800	109.04000	106.9000	108.7800	+0.713%	835,430	+15.122%
2025-12-16	107.8900	108.49000	106.3045	108.0100	+0.390%	1,349,015	+15.943%
2025-12-15	107.2600	108.17000	106.5200	107.5900	+0.551%	1,267,275	+16.396%
2025-12-12	107.2900	108.03000	106.4400	107.0000	+0.140%	1,262,557	+17.037%
2025-12-11	106.8500	107.12500	105.7600	106.8500	+0.423%	1,281,391	+17.202%
2025-12-10	108.5000	109.09000	105.7100	106.4000	-1.518%	1,796,918	+17.697%
2025-12-09	112.0000	112.48000	107.8100	108.0400	-3.458%	1,207,646	+15.911%
2025-12-08	112.4600	113.20500	111.7000	111.9100	-0.524%	797,015	+11.902%
2025-12-05	113.2700	113.99500	112.1600	112.5000	-0.460%	732,790	+11.316%
2025-12-04	112.7000	114.10500	111.9600	113.0200	-0.018%	721,212	+10.803%
2025-12-03	114.2400	115.13000	112.3000	113.0400	-0.720%	798,139	+10.784%
2025-12-02	115.3900	115.39000	113.4600	113.8600	-0.732%	778,697	+9.986%
2025-12-01	115.9100	116.56000	114.6100	114.7000	-1.308%	752,562	+9.180%
2025-11-28	116.1300	116.82000	115.4950	116.2200	-0.026%	267,941	+7.753%
2025-11-26	116.4700	117.49500	116.2300	116.2500	+0.052%	519,514	+7.725%
2025-11-25	114.0500	116.78250	113.5500	116.1900	+2.705%	561,798	+7.780%
2025-11-24	114.8800	115.45500	112.4950	113.1300	-1.067%	713,856	+10.696%
2025-11-21	113.8000	115.85500	113.2400	114.3500	+1.383%	718,578	+9.515%
2025-11-20	112.3500	113.38000	111.8400	112.7900	+0.777%	693,999	+11.029%
2025-11-19	112.9900	112.99000	110.6900	111.9200	-0.666%	614,616	+11.892%
2025-11-18	111.8900	113.13500	111.8900	112.6700	+0.598%	601,489	+11.148%
2025-11-17	113.2700	114.43000	111.6100	112.0000	-1.287%	742,838	+11.813%
2025-11-14	114.4700	116.11000	113.4100	113.4600	-0.718%	599,349	+10.374%
2025-11-13	114.6800	115.37000	113.8800	114.2800	-0.453%	517,068	+9.582%
2025-11-12	115.5600	117.21000	114.7700	114.8000	-0.692%	670,606	+9.085%
2025-11-11	115.6400	116.30500	114.2900	115.6000	+0.339%	721,404	+8.330%
2025-11-10	113.6100	115.56000	111.4725	115.2100	-0.052%	854,929	+8.697%
2025-11-07	115.1500	116.21000	114.2400	115.2700	+0.174%	631,013	+8.641%
2025-11-06	115.2400	115.77000	114.0000	115.0700	-0.199%	591,422	+8.829%
2025-11-05	116.6100	119.27000	114.0100	115.3000	-1.571%	1,116,292	+8.612%
2025-11-04	116.5000	117.49000	115.4400	117.1400	+0.922%	1,318,436	+6.906%
2025-11-03	112.7600	116.30000	111.8800	116.0700	+1.950%	1,330,710	+7.892%
2025-10-31	117.1600	117.16000	112.6900	113.8500	-2.534%	2,051,781	+9.996%
2025-10-30	113.1800	122.92000	107.5200	116.8100	-7.021%	3,318,751	+7.208%
2025-10-29	125.7900	127.64000	125.2000	125.6300	-0.515%	1,074,116	-0.318%
2025-10-28	127.4000	127.40000	125.0900	126.2800	-0.708%	651,659	-0.831%
2025-10-27	126.6200	127.51000	126.0850	127.1800	+0.832%	586,961	-1.533%
2025-10-24	127.5100	127.99000	125.1000	126.1300	-0.229%	558,370	-0.714%
2025-10-23	126.4300	127.31000	125.5700	126.4200	+0.111%	593,398	-0.941%
2025-10-22	125.4300	126.47000	124.8700	126.2800	+1.105%	658,709	-0.831%
2025-10-21	125.3700	125.37000	124.0400	124.9000	-0.240%	608,211	+0.264%
2025-10-20	125.0000	125.62500	124.3400	125.2000	+0.522%	402,438	+0.024%
2025-10-17	123.4500	124.72000	123.4400	124.5500	+1.260%	592,225	+0.546%
2025-10-16	123.7000	123.90000	122.1100	123.0000	-0.526%	596,913	+1.813%
2025-10-15	123.2000	124.18500	122.7100	123.6500	+0.586%	548,317	+1.278%
2025-10-14	120.9900	123.06000	116.3200	122.9300	+1.335%	682,632	+1.871%
2025-10-13	122.4700	122.75500	121.2200	121.3100	-0.688%	461,859	+3.231%
2025-10-10	123.3400	123.86500	121.9800	122.1500	-0.820%	713,493	+2.521%
2025-10-09	124.8900	125.84000	123.0100	123.1600	-0.997%	529,926	+1.681%
2025-10-08	125.4200	125.66000	123.8650	124.4000	-0.639%	535,866	+0.667%
2025-10-07	124.3000	125.26000	123.8200	125.2000	+1.278%	597,036	+0.024%
2025-10-06	123.2000	124.21000	123.0700	123.6200	+0.316%	638,464	+1.302%
2025-10-03	123.7700	124.44000	122.6400	123.2300	-0.259%	1,017,291	+1.623%
2025-10-02	125.0000	125.25000	123.2550	123.5500	-0.779%	705,630	+1.360%
2025-10-01	126.2900	127.13250	123.5300	124.5200	-1.968%	654,735	+0.570%
2025-09-30	125.7400	127.35000	125.7400	127.0200	+0.914%	586,265	-1.409%
2025-09-29	126.6400	126.76000	125.3700	125.8700	-0.655%	417,387	-0.508%
2025-09-26	126.2100	126.92000	126.0050	126.7000	+0.884%	301,928	-1.160%
2025-09-25	126.2500	126.25000	124.3200	125.5900	-0.183%	435,851	-0.287%
2025-09-24	126.5500	127.02000	125.6200	125.8200	-0.749%	675,520	-0.469%
2025-09-23	126.4000	127.85570	125.8600	126.7700	+0.579%	394,591	-1.215%
2025-09-22	124.3800	126.48000	124.3800	126.0400	+1.596%	626,307	-0.643%
2025-09-19	125.0400	126.30000	123.7150	124.0600	-1.013%	1,428,682	+0.943%
2025-09-18	124.4400	125.76000	123.7400	125.3300	+0.845%	553,990	-0.080%
2025-09-17	124.0600	124.98000	123.5200	124.2800	+0.380%	615,872	+0.764%
2025-09-16	124.8800	125.61000	123.3900	123.8100	-0.682%	465,272	+1.147%
2025-09-15	125.9200	126.26000	124.4700	124.6600	-1.103%	418,508	+0.457%
2025-09-12	126.2000	127.15000	125.7200	126.0500	-0.591%	551,583	-0.651%
2025-09-11	125.0800	126.90000	124.9400	126.8000	+1.766%	558,821	-1.238%
2025-09-10	125.2400	126.00000	123.4000	124.6000	-0.551%	507,932	+0.506%
2025-09-09	125.7400	125.74000	122.2500	125.2900	-0.532%	536,625	-0.048%
2025-09-08	125.6600	126.49000	124.3500	125.9600	+0.303%	770,008	-0.580%
2025-09-05	124.7600	125.86000	124.7050	125.5800	+0.884%	607,588	-0.279%
2025-09-04	123.9300	124.68000	123.7200	124.4800	+0.688%	653,746	+0.603%
2025-09-03	123.2800	124.07000	122.7700	123.6300	-0.057%	575,392	+1.294%
2025-09-02	121.5000	123.71000	121.4347	123.7000	+1.593%	729,063	+1.237%
2025-08-29	123.3400	123.92000	121.3300	121.7600	-1.369%	839,898	+2.850%
2025-08-28	123.7800	124.09000	122.0850	123.4500	-0.105%	618,746	+1.442%
2025-08-27	122.0100	123.76500	121.7275	123.5800	+1.345%	799,233	+1.335%
2025-08-26	122.4800	122.48000	121.1100	121.9400	-0.205%	763,031	+2.698%
2025-08-25	122.9000	123.00000	121.0500	122.1900	-0.521%	692,455	+2.488%
2025-08-22	123.8300	124.41200	122.5200	122.8300	-0.486%	798,000	+1.954%
2025-08-21	123.5000	124.67000	123.0200	123.4300	-0.089%	678,749	+1.458%
2025-08-20	122.6100	123.90000	122.1900	123.5400	+1.146%	717,190	+1.368%
2025-08-19	120.0500	122.40000	120.0500	122.1400	+1.597%	583,732	+2.530%
2025-08-18	120.4500	120.74000	119.9700	120.2200	-0.133%	644,891	+4.167%
2025-08-15	120.0000	120.73000	118.9800	120.3800	+0.610%	604,151	+4.029%
2025-08-14	119.3000	119.94000	118.9300	119.6500	+0.436%	645,850	+4.664%
2025-08-13	119.1900	119.61000	118.5000	119.1300	+0.421%	722,440	+5.120%
2025-08-12	117.5000	118.97000	116.8991	118.6300	+1.013%	555,980	+5.564%
2025-08-11	117.5700	118.77000	117.4200	117.4400	-0.119%	633,797	+6.633%
2025-08-08	116.7100	117.88000	116.5400	117.5800	+0.918%	780,635	+6.506%
2025-08-07	116.7200	117.33000	115.6250	116.5100	+0.043%	690,532	+7.484%
2025-08-06	114.4300	117.17000	113.9800	116.4600	+2.266%	1,081,286	+7.530%
2025-08-05	111.5500	118.48000	110.5250	113.8800	+4.000%	2,195,515	+9.967%
2025-08-04	109.0600	109.74000	107.9500	109.5000	+0.894%	1,772,558	+14.365%
2025-08-01	110.1000	110.47000	107.5350	108.5300	-1.435%	1,272,979	+15.387%
2025-07-31	109.3300	111.65000	109.0900	110.1100	+0.136%	1,234,514	+13.732%
2025-07-30	107.6100	110.51000	107.1214	109.9600	+1.570%	901,533	+13.887%
2025-07-29	107.3000	108.37500	106.7100	108.2600	+1.017%	754,772	+15.675%
2025-07-28	107.7900	108.58000	106.9800	107.1700	-0.464%	754,574	+16.852%
2025-07-25	107.5300	108.50000	107.2000	107.6700	+0.504%	675,621	+16.309%
2025-07-24	108.6600	109.30000	107.1100	107.1300	-1.508%	777,032	+16.895%
2025-07-23	108.5100	109.25400	107.5500	108.7700	+0.351%	1,078,812	+15.133%
2025-07-22	110.6400	112.21500	107.9450	108.3900	-1.464%	1,076,873	+15.536%
2025-07-21	110.1700	111.05000	109.6750	110.0000	-0.009%	648,889	+13.845%
2025-07-18	110.7700	111.32000	109.5000	110.0100	-0.317%	616,437	+13.835%
2025-07-17	109.0600	110.61000	108.4200	110.3600	+0.400%	1,155,222	+13.474%
2025-07-16	107.7200	110.33000	105.7019	109.9200	+2.461%	1,873,308	+13.928%
2025-07-15	119.1400	119.64000	106.5800	107.2800	-10.353%	3,839,499	+16.732%
2025-07-14	118.5900	120.14500	118.5200	119.6700	+1.047%	813,057	+4.646%
2025-07-11	116.7400	119.08000	116.7400	118.4300	+0.800%	885,148	+5.742%
2025-07-10	117.2800	118.88000	116.3900	117.4900	-0.221%	959,085	+6.588%
2025-07-09	119.5600	119.56000	116.8700	117.7500	-0.322%	1,064,390	+6.352%
2025-07-08	118.7200	120.11000	118.0300	118.1300	-1.055%	877,697	+6.010%
2025-07-07	119.5000	120.35000	119.0000	119.3900	+0.294%	647,879	+4.892%
2025-07-03	119.5100	119.51000	117.6300	119.0400	+0.135%	400,752	+5.200%
2025-07-02	119.8200	119.82000	117.8550	118.8800	-1.279%	816,042	+5.342%
2025-07-01	122.0200	123.00000	119.7600	120.4200	-1.802%	857,558	+3.994%
2025-06-30	121.5800	122.74000	121.3900	122.6300	+0.352%	453,135	+2.120%
2025-06-27	121.6600	122.81500	121.3800	122.2000	+0.543%	1,256,671	+2.480%
2025-06-26	121.2300	122.37000	120.8800	121.5400	+0.721%	627,898	+3.036%
2025-06-25	121.3000	121.57000	120.3100	120.6700	-0.207%	474,607	+3.779%
2025-06-24	120.8200	121.22000	119.0700	120.9200	+0.582%	575,010	+3.564%
2025-06-23	119.3800	120.41000	118.7900	120.2200	+0.873%	525,853	+4.167%
2025-06-20	118.0000	119.76000	117.5200	119.1800	-0.476%	1,297,450	+5.076%
2025-06-18	119.3600	120.89000	119.1600	119.7500	+0.470%	526,464	+4.576%
2025-06-17	119.9400	120.22990	118.8500	119.1900	-1.095%	769,458	+5.068%
2025-06-16	121.0100	122.01000	117.4000	120.5100	-0.339%	658,106	+3.917%
2025-06-13	119.0000	121.39000	119.0000	120.9200	+0.616%	376,139	+3.564%
2025-06-12	119.2100	120.27000	118.6400	120.1800	+0.645%	955,036	+4.202%
2025-06-11	119.3400	120.91000	118.7500	119.4100	+0.151%	674,661	+4.874%
2025-06-10	120.2700	120.93000	118.8600	119.2300	-0.889%	604,957	+5.032%
2025-06-09	121.1600	121.50000	117.8100	120.3000	-1.020%	542,828	+4.098%
2025-06-06	121.5600	121.99000	121.3000	121.5400	+0.206%	406,135	+3.036%
2025-06-05	121.8100	122.08560	121.0000	121.2900	+0.016%	445,077	+3.248%
2025-06-04	122.0000	123.13000	121.2300	121.2700	-0.198%	573,518	+3.265%
2025-06-03	120.4700	121.89000	120.2600	121.5100	+0.546%	429,315	+3.061%
2025-06-02	120.6600	121.27000	119.5200	120.8500	-0.041%	893,409	+3.624%
2025-05-30	120.0000	122.08500	119.6550	120.9000	+0.742%	979,672	+3.581%
2025-05-29	119.9000	120.77000	119.3599	120.0100	+0.410%	554,376	+4.350%
2025-05-28	120.7100	121.53680	119.4000	119.5200	-1.231%	721,407	+4.777%
2025-05-27	119.7400	121.07000	118.9000	121.0100	+1.775%	494,435	+3.487%
2025-05-23	118.0300	119.39000	118.0300	118.9000	+0.244%	388,163	+5.324%
2025-05-22	119.4000	120.37000	118.4400	118.6100	-1.035%	474,127	+5.581%
2025-05-21	120.8800	121.74000	119.3600	119.8500	-1.544%	562,119	+4.489%
2025-05-20	121.3900	121.96000	120.9250	121.7300	+0.454%	751,820	+2.875%
2025-05-19	120.6300	121.44000	120.0150	121.1800	+0.256%	543,146	+3.342%
2025-05-16	120.0000	121.27500	118.2500	120.8700	+0.918%	904,533	+3.607%
2025-05-15	119.4000	119.83990	118.1100	119.7700	+0.419%	924,912	+4.559%
2025-05-14	117.3700	119.95000	117.0950	119.2700	+1.411%	1,195,594	+4.997%
2025-05-13	116.9100	118.21000	115.5100	117.6100	+0.582%	604,840	+6.479%
2025-05-12	116.6000	117.52000	115.8250	116.9300	+0.447%	687,743	+7.098%
2025-05-09	116.2100	116.75000	115.8100	116.4100	+0.431%	623,027	+7.577%
2025-05-08	117.1000	117.82000	115.9100	115.9100	-1.336%	652,345	+8.041%
2025-05-07	116.9400	118.26500	116.7700	117.4800	+0.393%	885,707	+6.597%
2025-05-06	116.1400	117.41000	115.1600	117.0200	+0.610%	732,199	+7.016%
2025-05-05	117.1300	117.98000	115.9400	116.3100	-0.283%	759,785	+7.669%
2025-05-02	116.5500	117.17500	115.6000	116.6400	+0.604%	780,137	+7.365%
2025-05-01	116.0600	117.13000	114.0374	115.9400	-0.898%	950,277	+8.013%
2025-04-30	115.5700	117.34000	114.5100	116.9900	+0.932%	1,095,245	+7.043%
2025-04-29	115.4000	117.52000	114.1800	115.9100	+0.512%	1,251,092	+8.041%
2025-04-28	113.4400	115.93000	113.4400	115.3200	+1.720%	1,228,383	+8.593%
2025-04-25	111.4500	114.38000	108.2500	113.3700	+11.794%	2,076,583	+10.461%
2025-04-24	100.9900	102.66000	100.9900	101.4100	+0.685%	1,436,783	+23.489%
2025-04-23	100.4100	102.06000	100.3600	100.7200	+1.737%	835,414	+24.335%
2025-04-22	97.2000	99.06000	96.8200	99.0000	+2.996%	968,223	+26.495%
2025-04-21	103.1600	103.92000	94.9600	96.1200	-6.996%	1,704,131	+30.285%
2025-04-17	102.4400	103.90000	102.1700	103.3500	+0.340%	1,002,401	+21.171%
2025-04-16	102.6900	103.56830	101.6800	103.0000	+0.684%	1,548,897	+21.583%
2025-04-15	102.7500	103.75000	101.7000	102.3000	-0.930%	775,382	+22.414%
2025-04-14	104.0000	104.55000	102.2500	103.2600	+1.067%	892,087	+21.276%
2025-04-11	102.1300	103.62000	100.9800	102.1700	+0.039%	971,045	+22.570%
2025-04-10	102.4600	104.00000	100.1550	102.1300	-1.037%	1,140,970	+22.618%
2025-04-09	97.0500	104.50000	97.0500	103.2000	+5.403%	1,566,783	+21.347%
2025-04-08	99.5300	101.39500	96.9614	97.9100	+1.241%	1,508,537	+27.903%
2025-04-07	95.2200	99.95000	92.9100	96.7100	-1.276%	1,302,566	+29.490%
2025-04-04	99.1000	102.13000	97.7800	97.9600	-3.838%	1,218,251	+27.838%
2025-04-03	100.6500	103.17000	100.0142	101.8700	-0.206%	1,014,531	+22.931%
2025-04-02	100.3400	102.44000	100.3400	102.0800	+0.790%	576,282	+22.678%
2025-04-01	101.4600	101.87000	99.6000	101.2800	0.000%	486,266	+23.647%
2025-03-31	100.1500	101.95500	99.4900	101.2800	+0.496%	597,309	+23.647%
2025-03-28	101.3800	101.80000	100.0600	100.7800	-0.356%	457,600	+24.261%
2025-03-27	100.5600	101.46000	99.8200	101.1400	+0.777%	581,671	+23.818%
2025-03-26	101.5900	101.96000	100.1400	100.3600	-0.506%	490,598	+24.781%
2025-03-25	100.0900	101.34000	99.8500	100.8700	+0.910%	617,987	+24.150%
2025-03-24	98.2300	100.13000	97.7900	99.9600	+2.945%	688,555	+25.280%
2025-03-21	98.8100	99.02000	96.8800	97.1000	-2.077%	787,401	+28.970%
2025-03-20	98.7900	99.65000	98.3341	99.1600	-0.201%	546,881	+26.291%
2025-03-19	97.6100	99.39000	96.8600	99.3600	+1.762%	469,223	+26.037%
2025-03-18	97.4700	98.04000	96.3300	97.6400	-0.113%	538,968	+28.257%
2025-03-17	96.0000	98.27500	95.9550	97.7500	+1.844%	563,064	+28.113%
2025-03-14	93.5600	96.18500	93.3000	95.9800	+2.455%	596,633	+30.475%
2025-03-13	93.9900	94.86000	92.5300	93.6800	-0.636%	826,692	+33.678%
2025-03-12	97.1100	97.18000	93.3700	94.2800	-2.794%	825,898	+32.828%
2025-03-11	99.2400	99.55000	96.7800	96.9900	-2.139%	580,159	+29.116%
2025-03-10	98.4400	100.01000	97.8300	99.1100	-0.141%	897,231	+26.355%
2025-03-07	99.1100	100.29500	97.3900	99.2500	-0.421%	2,042,609	+26.176%
2025-03-06	99.5400	100.00000	98.6300	99.6700	-0.330%	528,266	+25.645%
2025-03-05	98.0700	100.18500	98.0700	100.0000	+1.574%	639,102	+25.230%
2025-03-04	99.1800	99.34000	97.5900	98.4500	-1.343%	702,631	+27.202%
2025-03-03	99.9300	100.78500	99.0700	99.7900	-0.350%	646,567	+25.494%
2025-02-28	99.2500	100.15000	95.6800	100.1400	-0.199%	922,319	+25.055%
2025-02-27	99.4600	101.24000	98.6400	100.3400	+1.129%	614,974	+24.806%
2025-02-26	99.7900	100.39500	98.4900	99.2200	-1.401%	514,443	+26.214%
2025-02-25	99.2100	101.00000	98.7100	100.6300	+1.770%	522,113	+24.446%
2025-02-24	97.5900	99.29000	97.5828	98.8800	+1.384%	397,864	+26.648%
2025-02-21	98.9700	99.76000	97.3600	97.5300	-2.363%	737,365	+28.402%
2025-02-20	100.9300	101.37500	98.8000	99.8900	-1.664%	646,372	+25.368%
2025-02-19	101.3800	102.86000	101.2850	101.5800	-0.607%	608,879	+23.282%
2025-02-18	100.6400	102.34000	100.4402	102.2000	+1.329%	586,696	+22.534%