Dark

EHC
Encompass Health Corporation Common Stock
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

123.51USD+1.229%(+1.50)1,179,965

110.04Bid 135.56Ask 25.52Spread

Pre-market

Sep 25, 2026 9:16:30 AM EDT

122.02USD+0.008%(+0.01)805

After-hours

Sep 25, 2026 4:10:30 PM EDT

123.47USD-0.032%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	121.9000	124.530000	121.890000	123.5100	+1.229%	1,179,965	0.000%
2026-09-24	122.8600	124.540000	121.370000	122.0100	-0.164%	849,998	+1.229%
2026-09-23	122.7300	124.840000	121.907000	122.2100	-0.448%	954,432	+1.064%
2026-09-22	122.0600	125.080000	119.480000	122.7600	+0.987%	1,138,048	+0.611%
2026-09-21	121.7400	123.670000	120.070000	121.5600	-0.156%	801,517	+1.604%
2026-09-18	123.2800	123.440000	120.920000	121.7500	-1.129%	1,439,555	+1.446%
2026-09-17	124.0800	124.390000	122.740000	123.1400	-0.621%	751,707	+0.300%
2026-09-16	121.8900	124.775000	121.405000	123.9100	+1.566%	879,225	-0.323%
2026-09-15	121.8900	122.980000	119.695000	122.0000	-0.433%	791,776	+1.238%
2026-09-14	123.0500	123.960000	122.480000	122.5300	+0.674%	747,877	+0.800%
2026-09-11	122.0200	122.595000	120.690000	121.7100	+0.554%	649,324	+1.479%
2026-09-10	122.4900	124.250000	120.420000	121.0400	-0.395%	710,769	+2.041%
2026-09-09	120.0000	121.630000	118.997548	121.5200	+0.872%	621,039	+1.638%
2026-09-08	120.6800	122.030000	120.012000	120.4700	-1.084%	805,158	+2.523%
2026-09-04	121.5300	122.620000	121.530000	121.7900	-0.653%	517,751	+1.412%
2026-09-03	121.9900	123.150000	121.060000	122.5900	+1.164%	759,690	+0.750%
2026-09-02	121.8700	122.790000	120.630000	121.1800	-0.713%	650,841	+1.923%
2026-09-01	121.3400	122.585000	120.130000	122.0500	+1.531%	1,034,842	+1.196%
2026-08-31	120.4400	122.142500	119.100000	120.2100	-0.530%	720,698	+2.745%
2026-08-28	120.4300	121.660000	118.990000	120.8500	+1.071%	887,893	+2.201%
2026-08-27	120.0600	120.890000	118.765000	119.5700	-1.002%	858,129	+3.295%
2026-08-26	120.1900	122.030000	119.060000	120.7800	+0.533%	1,679,307	+2.260%
2026-08-25	120.6400	121.120000	119.320000	120.1400	-0.645%	523,843	+2.805%
2026-08-24	120.7100	122.320000	120.280000	120.9200	+0.507%	689,482	+2.142%
2026-08-21	120.9300	122.320000	120.100000	120.3100	-0.496%	690,454	+2.660%
2026-08-20	120.9900	123.180000	120.530000	120.9100	-0.682%	766,248	+2.150%
2026-08-19	122.6300	123.294274	121.065000	121.7400	-0.295%	825,637	+1.454%
2026-08-18	123.4500	123.950000	121.790000	122.1000	+0.090%	1,087,712	+1.155%
2026-08-17	122.5800	123.550000	121.840000	121.9900	-1.295%	877,069	+1.246%
2026-08-14	123.5300	123.925000	122.524100	123.5900	+0.032%	633,981	-0.065%
2026-08-13	125.9000	126.100000	123.210000	123.5500	-1.025%	549,274	-0.032%
2026-08-12	124.0000	125.330000	122.050000	124.8300	-0.415%	1,146,758	-1.057%
2026-08-11	125.4000	127.500000	124.110000	125.3500	-0.366%	1,268,728	-1.468%
2026-08-10	124.2200	126.640000	124.000100	125.8100	+0.463%	1,375,958	-1.828%
2026-08-07	124.0000	126.730000	123.530000	125.2300	+0.328%	954,714	-1.373%
2026-08-06	124.8100	127.000000	119.360000	124.8200	+12.552%	2,084,367	-1.050%
2026-08-05	111.0900	111.719900	109.230000	110.9000	+0.362%	1,306,335	+11.371%
2026-08-04	111.2500	111.250000	109.320000	110.5000	-1.752%	1,094,522	+11.774%
2026-08-03	112.1800	114.065000	111.240000	112.4700	+1.260%	1,136,459	+9.816%
2026-07-31	109.8900	111.570000	109.040000	111.0700	+0.162%	503,673	+11.200%
2026-07-30	112.3200	113.510000	110.170000	110.8900	-2.557%	518,116	+11.381%
2026-07-29	115.9100	116.120000	113.550000	113.8000	-1.922%	758,645	+8.533%
2026-07-28	115.1700	117.170000	115.010000	116.0300	+1.888%	866,076	+6.447%
2026-07-27	113.3400	115.540000	112.885000	113.8800	+0.877%	418,815	+8.456%
2026-07-24	115.0000	116.060000	112.300000	112.8900	+1.648%	816,658	+9.407%
2026-07-23	110.1100	111.469800	109.490000	111.0600	+0.036%	423,427	+11.210%
2026-07-22	112.2500	113.430000	110.230000	111.0200	-0.963%	716,128	+11.250%
2026-07-21	111.6200	112.740000	111.105000	112.1000	-0.356%	1,067,389	+10.178%
2026-07-20	112.2100	112.965000	111.350000	112.5000	+0.258%	796,484	+9.787%
2026-07-17	112.6600	114.440000	111.380000	112.2100	-0.249%	1,188,291	+10.070%
2026-07-16	110.4900	112.860000	108.790000	112.4900	+2.375%	892,395	+9.796%
2026-07-15	107.7600	110.270000	107.100000	109.8800	+1.058%	811,271	+12.404%
2026-07-14	107.3300	109.250000	106.080000	108.7300	-1.190%	1,348,851	+13.593%
2026-07-13	110.7500	111.370000	109.730000	110.0400	-0.109%	936,824	+12.241%
2026-07-10	111.4900	112.010000	108.635000	110.1600	-0.775%	1,069,745	+12.119%
2026-07-09	109.1400	111.060000	106.420000	111.0200	+0.698%	843,550	+11.250%
2026-07-08	110.0000	110.570000	108.330000	110.2500	-0.424%	1,154,828	+12.027%
2026-07-07	108.9900	111.290000	108.680000	110.7200	+3.486%	1,061,412	+11.552%
2026-07-06	106.4600	107.730000	104.880000	106.9900	+0.498%	1,236,081	+15.441%
2026-07-02	102.2600	106.630000	102.170000	106.4600	+5.000%	1,134,417	+16.015%
2026-07-01	101.3200	102.621410	100.795000	101.3900	+0.307%	1,128,834	+21.817%
2026-06-30	100.7300	101.830000	100.190000	101.0800	+0.178%	655,833	+22.190%
2026-06-29	101.1100	101.850000	99.220000	100.9000	-0.424%	906,390	+22.408%
2026-06-26	100.2000	101.550000	98.980000	101.3300	+1.615%	2,459,163	+21.889%
2026-06-25	102.0600	104.270000	98.850000	99.7200	-2.474%	2,218,055	+23.857%
2026-06-24	100.6800	103.775000	99.670000	102.2500	+2.352%	1,938,606	+20.792%
2026-06-23	99.7500	101.480000	99.020000	99.9000	+1.236%	1,369,180	+23.634%
2026-06-22	97.8200	99.530000	97.190000	98.6800	+0.663%	1,128,461	+25.162%
2026-06-18	97.3600	98.565000	96.860000	98.0300	+0.143%	1,643,923	+25.992%
2026-06-17	98.8600	99.450000	96.430000	97.8900	-1.953%	836,269	+26.172%
2026-06-16	99.9900	100.640000	99.450000	99.8400	+0.483%	1,125,981	+23.708%
2026-06-15	101.5900	101.960000	98.320000	99.3600	-2.079%	1,016,127	+24.306%
2026-06-12	102.9200	104.310000	100.770200	101.4700	-0.889%	881,926	+21.721%
2026-06-11	103.5500	104.430000	102.080000	102.3800	-0.939%	768,671	+20.639%
2026-06-10	104.3700	105.255000	101.440000	103.3500	-0.806%	746,248	+19.507%
2026-06-09	102.5600	104.610000	102.260000	104.1900	+3.046%	781,955	+18.543%
2026-06-08	103.0900	103.855000	101.050000	101.1100	-2.788%	734,945	+22.154%
2026-06-05	101.3400	104.780000	101.210000	104.0100	+4.177%	684,052	+18.748%
2026-06-04	104.4900	105.550000	99.780000	99.8400	-3.228%	1,135,984	+23.708%
2026-06-03	101.5200	103.505000	101.520000	103.1700	+1.595%	699,529	+19.715%
2026-06-02	102.5000	103.155000	101.330000	101.5500	-1.149%	731,162	+21.625%
2026-06-01	104.8200	105.820000	102.520000	102.7300	-2.948%	873,737	+20.228%
2026-05-29	105.2000	106.920000	105.135000	105.8500	+0.465%	854,553	+16.684%
2026-05-28	104.2000	105.570000	103.245000	105.3600	+1.026%	688,637	+17.227%
2026-05-27	105.4200	106.490000	104.197500	104.2900	-0.591%	583,841	+18.429%
2026-05-26	104.4700	105.590000	103.610000	104.9100	-0.048%	576,874	+17.729%
2026-05-22	105.2900	106.400000	104.610000	104.9600	+0.488%	668,197	+17.673%
2026-05-21	104.4000	105.490000	101.150000	104.4500	-1.453%	586,344	+18.248%
2026-05-20	104.9700	106.855000	103.990000	105.9900	+1.174%	641,831	+16.530%
2026-05-19	106.3100	106.335000	101.890000	104.7600	-1.263%	695,781	+17.898%
2026-05-18	106.7500	108.310000	105.630000	106.1000	-0.506%	1,133,215	+16.409%
2026-05-15	108.3400	108.340000	106.320000	106.6400	-0.615%	708,777	+15.820%
2026-05-14	107.7700	109.000000	106.810000	107.3000	-0.177%	927,889	+15.107%
2026-05-13	107.5600	109.889900	107.210000	107.4900	-0.546%	757,742	+14.904%
2026-05-12	105.4400	109.750000	104.280000	108.0800	+3.110%	1,069,148	+14.276%
2026-05-11	106.1400	106.795000	103.770000	104.8200	-1.206%	576,815	+17.831%
2026-05-08	107.7000	108.640000	105.870000	106.1000	-0.980%	967,634	+16.409%
2026-05-07	105.0800	107.590000	105.050000	107.1500	+2.038%	1,329,102	+15.268%
2026-05-06	105.9200	107.900000	105.000000	105.0100	-0.143%	1,047,034	+17.617%
2026-05-05	106.4800	106.680000	103.400000	105.1600	-1.388%	1,073,849	+17.450%
2026-05-04	106.7300	109.260000	106.425000	106.6400	-0.782%	1,212,135	+15.820%
2026-05-01	101.3900	109.320000	101.380000	107.4800	+7.480%	1,737,978	+14.914%
2026-04-30	101.9300	102.840000	98.275000	100.0000	-2.544%	2,151,223	+23.510%
2026-04-29	100.9100	102.860000	100.900000	102.6100	+0.905%	1,384,593	+20.368%
2026-04-28	101.9400	103.000000	100.905000	101.6900	+0.763%	916,228	+21.457%
2026-04-27	101.5700	103.190000	100.770000	100.9200	-1.039%	637,090	+22.384%
2026-04-24	101.4200	102.150000	98.930000	101.9800	+0.118%	1,025,389	+21.112%
2026-04-23	102.4600	102.710000	101.060000	101.8600	-0.303%	670,216	+21.255%
2026-04-22	103.3800	104.620000	102.020000	102.1700	-0.584%	873,636	+20.887%
2026-04-21	106.5800	107.150000	102.740000	102.7700	-3.293%	790,179	+20.181%
2026-04-20	106.2900	107.095000	106.120000	106.2700	-0.113%	607,302	+16.223%
2026-04-17	105.7900	107.485000	105.686800	106.3900	+0.853%	714,521	+16.092%
2026-04-16	105.2500	106.870000	105.250000	105.4900	+0.238%	772,624	+17.082%
2026-04-15	106.3300	107.715000	104.475000	105.2400	-1.368%	874,207	+17.360%
2026-04-14	106.8700	108.620000	106.410000	106.7000	-0.800%	718,958	+15.754%
2026-04-13	107.1500	108.070000	106.562500	107.5600	+0.289%	987,742	+14.829%
2026-04-10	108.1200	108.475000	106.390000	107.2500	-0.997%	795,575	+15.161%
2026-04-09	106.2400	109.345000	106.240000	108.3300	+1.423%	953,110	+14.013%
2026-04-08	106.1500	108.955000	106.150000	106.8100	+1.079%	1,589,233	+15.635%
2026-04-07	105.6100	107.339900	105.140000	105.6700	+0.495%	1,478,126	+16.883%
2026-04-06	102.0800	105.670000	101.300000	105.1500	+7.968%	1,991,715	+17.461%
2026-04-02	96.5000	97.630000	95.590000	97.3900	+0.010%	804,115	+26.820%
2026-04-01	96.5600	97.830000	96.260000	97.3800	+0.672%	805,465	+26.833%
2026-03-31	97.6900	99.670000	94.980000	96.7300	-0.810%	941,719	+27.685%
2026-03-30	98.0800	98.679900	97.080000	97.5200	-0.051%	867,034	+26.651%
2026-03-27	97.5000	99.050000	97.055000	97.5700	-0.174%	776,423	+26.586%
2026-03-26	98.5400	99.885000	97.550000	97.7400	-1.093%	627,669	+26.366%
2026-03-25	98.1000	99.390000	97.420000	98.8200	+1.364%	666,236	+24.985%
2026-03-24	97.0300	98.710000	96.570000	97.4900	-0.031%	834,415	+26.690%
2026-03-23	97.8000	98.830000	96.590000	97.5200	+1.732%	772,776	+26.651%
2026-03-20	97.2100	97.800000	95.665000	95.8600	-2.074%	1,513,831	+28.844%
2026-03-19	99.5700	100.600000	96.750100	97.8900	-1.796%	714,115	+26.172%
2026-03-18	101.0300	101.770000	99.190000	99.6800	-1.861%	711,435	+23.907%
2026-03-17	102.2700	103.560000	99.810000	101.5700	+0.138%	992,108	+21.601%
2026-03-16	101.0600	103.120000	100.610000	101.4300	+1.056%	870,126	+21.769%
2026-03-13	101.8000	102.630000	98.840000	100.3700	+0.070%	886,898	+23.055%
2026-03-12	100.1100	102.880000	99.710000	100.3000	-0.328%	991,299	+23.141%
2026-03-11	106.7100	106.710000	100.170000	100.6300	-5.856%	1,130,742	+22.737%
2026-03-10	108.2300	109.555000	106.490000	106.8900	-1.593%	1,230,570	+15.549%
2026-03-09	106.1400	108.780000	104.470000	108.6200	+1.561%	1,108,914	+13.708%
2026-03-06	107.1900	107.190000	104.890000	106.9500	-0.632%	1,081,119	+15.484%
2026-03-05	107.5200	108.260000	106.520000	107.6300	-1.212%	662,109	+14.754%
2026-03-04	107.6700	109.720000	107.260000	108.9500	+0.870%	839,388	+13.364%
2026-03-03	106.5900	108.960000	105.007900	108.0100	-0.046%	1,082,834	+14.351%
2026-03-02	106.9300	108.430000	106.820000	108.0600	+0.167%	573,882	+14.298%
2026-02-27	106.6800	108.220000	105.860000	107.8800	+0.634%	852,293	+14.488%
2026-02-26	106.0600	108.190000	105.300000	107.2000	+1.008%	995,397	+15.215%
2026-02-25	105.0100	106.620000	103.740000	106.1300	+1.230%	928,328	+16.376%
2026-02-24	106.1800	106.455000	103.940000	104.8400	-1.234%	977,378	+17.808%
2026-02-23	105.9400	106.170000	103.780000	106.1500	-0.375%	999,026	+16.354%
2026-02-20	108.0000	108.490000	105.925000	106.5500	-0.560%	781,114	+15.917%
2026-02-19	109.0600	109.235000	106.745000	107.1500	-1.769%	882,836	+15.268%
2026-02-18	109.7700	110.290000	108.050000	109.0800	-0.420%	867,796	+13.229%
2026-02-17	110.8700	112.975000	109.340000	109.5400	-0.545%	1,621,952	+12.753%
2026-02-13	112.2100	112.960000	109.090000	110.1400	-1.713%	1,394,447	+12.139%
2026-02-12	113.5400	115.210000	110.970000	112.0600	-1.208%	2,188,205	+10.218%
2026-02-11	107.6900	113.900000	107.520000	113.4300	+4.064%	2,745,260	+8.887%
2026-02-10	106.6800	109.989500	105.900000	109.0000	+2.675%	1,861,187	+13.312%
2026-02-09	105.5700	108.690000	105.450000	106.1600	+0.731%	2,206,478	+16.343%
2026-02-06	115.0000	115.710000	104.337500	105.3900	+5.856%	2,881,604	+17.193%
2026-02-05	96.7100	100.130000	95.420000	99.5600	+4.077%	2,868,960	+24.056%
2026-02-04	93.8700	98.320000	93.660000	95.6600	+1.378%	2,233,292	+29.114%
2026-02-03	93.7600	94.720000	92.770000	94.3600	+0.565%	1,378,942	+30.892%
2026-02-02	94.4400	95.790000	93.505000	93.8300	-0.741%	1,170,374	+31.632%
2026-01-30	94.1400	95.000000	93.370000	94.5300	-0.053%	1,036,581	+30.657%
2026-01-29	95.8100	96.272800	93.810000	94.5800	-1.170%	848,146	+30.588%
2026-01-28	94.5600	95.760000	93.890000	95.7000	+1.035%	1,230,665	+29.060%
2026-01-27	97.6400	97.965000	94.560000	94.7200	-2.491%	1,421,400	+30.395%
2026-01-26	98.4200	98.995000	96.780000	97.1400	-1.280%	1,546,049	+27.146%
2026-01-23	98.6600	99.325000	97.790000	98.4000	-0.976%	1,167,223	+25.518%
2026-01-22	99.2000	100.420000	98.460000	99.3700	-0.040%	1,074,889	+24.293%
2026-01-21	99.3000	100.180000	98.950000	99.4100	+0.587%	1,046,661	+24.243%
2026-01-20	99.9000	100.945000	98.660000	98.8300	-1.662%	1,013,623	+24.972%
2026-01-16	101.9600	102.225000	100.070000	100.5000	-2.237%	1,176,833	+22.896%
2026-01-15	100.7300	103.525000	100.200000	102.8000	+2.574%	1,119,276	+20.146%
2026-01-14	100.2100	100.355000	98.870000	100.2200	-0.080%	1,449,333	+23.239%
2026-01-13	102.5000	102.660000	98.240000	100.3000	-2.394%	2,547,504	+23.141%
2026-01-12	102.9300	103.320000	102.150000	102.7600	-0.165%	1,060,552	+20.193%
2026-01-09	105.3800	105.470000	102.835000	102.9300	-1.962%	1,410,164	+19.994%
2026-01-08	106.6700	106.990000	104.880000	104.9900	-1.297%	825,018	+17.640%
2026-01-07	108.2100	108.210000	105.725000	106.3700	-1.299%	836,063	+16.114%
2026-01-06	107.5500	108.470000	106.680000	107.7700	+0.046%	754,453	+14.605%
2026-01-05	106.0500	108.190000	105.880000	107.7200	+1.269%	837,717	+14.658%
2026-01-02	105.7400	106.450000	103.575000	106.3700	+0.217%	1,189,311	+16.114%
2025-12-31	107.3300	107.780000	106.040000	106.1400	-1.421%	872,824	+16.365%
2025-12-30	107.5200	108.475000	107.000000	107.6700	-0.269%	640,795	+14.712%
2025-12-29	107.9000	108.560000	107.120000	107.9600	+0.409%	982,730	+14.403%
2025-12-26	107.3100	108.160000	107.040000	107.5200	+0.383%	640,351	+14.872%
2025-12-24	107.2300	107.459000	106.380000	107.1100	-0.112%	454,162	+15.311%
2025-12-23	107.1400	107.690000	105.970000	107.2300	+0.131%	885,812	+15.182%
2025-12-22	106.2900	107.430000	105.895000	107.0900	+0.658%	989,316	+15.333%
2025-12-19	107.6800	108.250000	106.120000	106.3900	-1.051%	1,941,820	+16.092%
2025-12-18	108.7300	109.040000	106.340000	107.5200	-1.158%	1,328,305	+14.872%
2025-12-17	107.7800	109.040000	106.900000	108.7800	+0.713%	835,430	+13.541%
2025-12-16	107.8900	108.490000	106.304500	108.0100	+0.390%	1,349,015	+14.351%
2025-12-15	107.2600	108.170000	106.520000	107.5900	+0.551%	1,267,275	+14.797%
2025-12-12	107.2900	108.030000	106.440000	107.0000	+0.140%	1,262,557	+15.430%
2025-12-11	106.8500	107.125000	105.760000	106.8500	+0.423%	1,281,391	+15.592%
2025-12-10	108.5000	109.090000	105.710000	106.4000	-1.518%	1,796,918	+16.081%
2025-12-09	112.0000	112.480000	107.810000	108.0400	-3.458%	1,207,646	+14.319%
2025-12-08	112.4600	113.205000	111.700000	111.9100	-0.524%	797,015	+10.365%
2025-12-05	113.2700	113.995000	112.160000	112.5000	-0.460%	732,790	+9.787%
2025-12-04	112.7000	114.105000	111.960000	113.0200	-0.018%	721,212	+9.282%
2025-12-03	114.2400	115.130000	112.300000	113.0400	-0.720%	798,139	+9.262%
2025-12-02	115.3900	115.390000	113.460000	113.8600	-0.732%	778,697	+8.475%
2025-12-01	115.9100	116.560000	114.610000	114.7000	-1.308%	752,562	+7.681%
2025-11-28	116.1300	116.820000	115.495000	116.2200	-0.026%	267,941	+6.273%
2025-11-26	116.4700	117.495000	116.230000	116.2500	+0.052%	519,514	+6.245%
2025-11-25	114.0500	116.782500	113.550000	116.1900	+2.705%	561,798	+6.300%
2025-11-24	114.8800	115.455000	112.495000	113.1300	-1.067%	713,856	+9.175%
2025-11-21	113.8000	115.855000	113.240000	114.3500	+1.383%	718,578	+8.010%
2025-11-20	112.3500	113.380000	111.840000	112.7900	+0.777%	693,999	+9.504%
2025-11-19	112.9900	112.990000	110.690000	111.9200	-0.666%	614,616	+10.356%
2025-11-18	111.8900	113.135000	111.890000	112.6700	+0.598%	601,489	+9.621%
2025-11-17	113.2700	114.430000	111.610000	112.0000	-1.287%	742,838	+10.277%
2025-11-14	114.4700	116.110000	113.410000	113.4600	-0.718%	599,349	+8.858%
2025-11-13	114.6800	115.370000	113.880000	114.2800	-0.453%	517,068	+8.077%
2025-11-12	115.5600	117.210000	114.770000	114.8000	-0.692%	670,606	+7.587%
2025-11-11	115.6400	116.305000	114.290000	115.6000	+0.339%	721,404	+6.843%
2025-11-10	113.6100	115.560000	111.472500	115.2100	-0.052%	854,929	+7.204%
2025-11-07	115.1500	116.210000	114.240000	115.2700	+0.174%	631,013	+7.148%
2025-11-06	115.2400	115.770000	114.000000	115.0700	-0.199%	591,422	+7.335%
2025-11-05	116.6100	119.270000	114.010000	115.3000	-1.571%	1,116,292	+7.121%
2025-11-04	116.5000	117.490000	115.440000	117.1400	+0.922%	1,318,436	+5.438%
2025-11-03	112.7600	116.300000	111.880000	116.0700	+1.950%	1,330,710	+6.410%
2025-10-31	117.1600	117.160000	112.690000	113.8500	-2.534%	2,051,781	+8.485%
2025-10-30	113.1800	122.920000	107.520000	116.8100	-7.021%	3,318,751	+5.736%
2025-10-29	125.7900	127.640000	125.200000	125.6300	-0.515%	1,074,116	-1.687%
2025-10-28	127.4000	127.400000	125.090000	126.2800	-0.708%	651,659	-2.194%
2025-10-27	126.6200	127.510000	126.085000	127.1800	+0.832%	586,961	-2.886%
2025-10-24	127.5100	127.990000	125.100000	126.1300	-0.229%	558,370	-2.077%
2025-10-23	126.4300	127.310000	125.570000	126.4200	+0.111%	593,398	-2.302%
2025-10-22	125.4300	126.470000	124.870000	126.2800	+1.105%	658,709	-2.194%
2025-10-21	125.3700	125.370000	124.040000	124.9000	-0.240%	608,211	-1.113%
2025-10-20	125.0000	125.625000	124.340000	125.2000	+0.522%	402,438	-1.350%
2025-10-17	123.4500	124.720000	123.440000	124.5500	+1.260%	592,225	-0.835%
2025-10-16	123.7000	123.900000	122.110000	123.0000	-0.526%	596,913	+0.415%
2025-10-15	123.2000	124.185000	122.710000	123.6500	+0.586%	548,317	-0.113%
2025-10-14	120.9900	123.060000	116.320000	122.9300	+1.335%	682,632	+0.472%
2025-10-13	122.4700	122.755000	121.220000	121.3100	-0.688%	461,859	+1.814%
2025-10-10	123.3400	123.865000	121.980000	122.1500	-0.820%	713,493	+1.113%
2025-10-09	124.8900	125.840000	123.010000	123.1600	-0.997%	529,926	+0.284%
2025-10-08	125.4200	125.660000	123.865000	124.4000	-0.639%	535,866	-0.715%
2025-10-07	124.3000	125.260000	123.820000	125.2000	+1.278%	597,036	-1.350%
2025-10-06	123.2000	124.210000	123.070000	123.6200	+0.316%	638,464	-0.089%
2025-10-03	123.7700	124.440000	122.640000	123.2300	-0.259%	1,017,291	+0.227%
2025-10-02	125.0000	125.250000	123.255000	123.5500	-0.779%	705,630	-0.032%
2025-10-01	126.2900	127.132500	123.530000	124.5200	-1.968%	654,735	-0.811%
2025-09-30	125.7400	127.350000	125.740000	127.0200	+0.914%	586,265	-2.763%
2025-09-29	126.6400	126.760000	125.370000	125.8700	-0.655%	417,387	-1.875%
2025-09-26	126.2100	126.920000	126.005000	126.7000	+0.884%	301,928	-2.518%
2025-09-25	126.2500	126.250000	124.320000	125.5900	-0.183%	435,851	-1.656%
2025-09-24	126.5500	127.020000	125.620000	125.8200	-0.749%	675,520	-1.836%
2025-09-23	126.4000	127.855700	125.860000	126.7700	+0.579%	394,591	-2.572%
2025-09-22	124.3800	126.480000	124.380000	126.0400	+1.596%	626,307	-2.007%
2025-09-19	125.0400	126.300000	123.715000	124.0600	-1.013%	1,428,682	-0.443%
2025-09-18	124.4400	125.760000	123.740000	125.3300	+0.845%	553,990	-1.452%
2025-09-17	124.0600	124.980000	123.520000	124.2800	+0.380%	615,872	-0.620%
2025-09-16	124.8800	125.610000	123.390000	123.8100	-0.682%	465,272	-0.242%
2025-09-15	125.9200	126.260000	124.470000	124.6600	-1.103%	418,508	-0.923%
2025-09-12	126.2000	127.150000	125.720000	126.0500	-0.591%	551,583	-2.015%
2025-09-11	125.0800	126.900000	124.940000	126.8000	+1.766%	558,821	-2.595%
2025-09-10	125.2400	126.000000	123.400000	124.6000	-0.551%	507,932	-0.875%
2025-09-09	125.7400	125.740000	122.250000	125.2900	-0.532%	536,625	-1.421%
2025-09-08	125.6600	126.490000	124.350000	125.9600	+0.303%	770,008	-1.945%
2025-09-05	124.7600	125.860000	124.705000	125.5800	+0.884%	607,588	-1.648%
2025-09-04	123.9300	124.680000	123.720000	124.4800	+0.688%	653,746	-0.779%
2025-09-03	123.2800	124.070000	122.770000	123.6300	-0.057%	575,392	-0.097%
2025-09-02	121.5000	123.710000	121.434700	123.7000	+1.593%	729,063	-0.154%
2025-08-29	123.3400	123.920000	121.330000	121.7600	-1.369%	839,898	+1.437%
2025-08-28	123.7800	124.090000	122.085000	123.4500	-0.105%	618,746	+0.049%
2025-08-27	122.0100	123.765000	121.727500	123.5800	+1.345%	799,233	-0.057%
2025-08-26	122.4800	122.480000	121.110000	121.9400	-0.205%	763,031	+1.288%
2025-08-25	122.9000	123.000000	121.050000	122.1900	-0.521%	692,455	+1.080%
2025-08-22	123.8300	124.412000	122.520000	122.8300	-0.486%	798,000	+0.554%
2025-08-21	123.5000	124.670000	123.020000	123.4300	-0.089%	678,749	+0.065%
2025-08-20	122.6100	123.900000	122.190000	123.5400	+1.146%	717,190	-0.024%
2025-08-19	120.0500	122.400000	120.050000	122.1400	+1.597%	583,732	+1.122%
2025-08-18	120.4500	120.740000	119.970000	120.2200	-0.133%	644,891	+2.737%
2025-08-15	120.0000	120.730000	118.980000	120.3800	+0.610%	604,151	+2.600%
2025-08-14	119.3000	119.940000	118.930000	119.6500	+0.436%	645,850	+3.226%
2025-08-13	119.1900	119.610000	118.500000	119.1300	+0.421%	722,440	+3.677%
2025-08-12	117.5000	118.970000	116.899100	118.6300	+1.013%	555,980	+4.114%
2025-08-11	117.5700	118.770000	117.420000	117.4400	-0.119%	633,797	+5.169%
2025-08-08	116.7100	117.880000	116.540000	117.5800	+0.918%	780,635	+5.043%
2025-08-07	116.7200	117.330000	115.625000	116.5100	+0.043%	690,532	+6.008%
2025-08-06	114.4300	117.170000	113.980000	116.4600	+2.266%	1,081,286	+6.054%
2025-08-05	111.5500	118.480000	110.525000	113.8800	+4.000%	2,195,515	+8.456%
2025-08-04	109.0600	109.740000	107.950000	109.5000	+0.894%	1,772,558	+12.795%
2025-08-01	110.1000	110.470000	107.535000	108.5300	-1.435%	1,272,979	+13.803%
2025-07-31	109.3300	111.650000	109.090000	110.1100	+0.136%	1,234,514	+12.170%
2025-07-30	107.6100	110.510000	107.121400	109.9600	+1.570%	901,533	+12.323%
2025-07-29	107.3000	108.375000	106.710000	108.2600	+1.017%	754,772	+14.086%
2025-07-28	107.7900	108.580000	106.980000	107.1700	-0.464%	754,574	+15.247%
2025-07-25	107.5300	108.500000	107.200000	107.6700	+0.504%	675,621	+14.712%
2025-07-24	108.6600	109.300000	107.110000	107.1300	-1.508%	777,032	+15.290%
2025-07-23	108.5100	109.254000	107.550000	108.7700	+0.351%	1,078,812	+13.552%
2025-07-22	110.6400	112.215000	107.945000	108.3900	-1.464%	1,076,873	+13.950%
2025-07-21	110.1700	111.050000	109.675000	110.0000	-0.009%	648,889	+12.282%
2025-07-18	110.7700	111.320000	109.500000	110.0100	-0.317%	616,437	+12.272%
2025-07-17	109.0600	110.610000	108.420000	110.3600	+0.400%	1,155,222	+11.916%
2025-07-16	107.7200	110.330000	105.701900	109.9200	+2.461%	1,873,308	+12.364%
2025-07-15	119.1400	119.640000	106.580000	107.2800	-10.353%	3,839,499	+15.129%
2025-07-14	118.5900	120.145000	118.520000	119.6700	+1.047%	813,057	+3.209%
2025-07-11	116.7400	119.080000	116.740000	118.4300	+0.800%	885,148	+4.289%
2025-07-10	117.2800	118.880000	116.390000	117.4900	-0.221%	959,085	+5.124%
2025-07-09	119.5600	119.560000	116.870000	117.7500	-0.322%	1,064,390	+4.892%
2025-07-08	118.7200	120.110000	118.030000	118.1300	-1.055%	877,697	+4.554%
2025-07-07	119.5000	120.350000	119.000000	119.3900	+0.294%	647,879	+3.451%
2025-07-03	119.5100	119.510000	117.630000	119.0400	+0.135%	400,752	+3.755%
2025-07-02	119.8200	119.820000	117.855000	118.8800	-1.279%	816,042	+3.895%
2025-07-01	122.0200	123.000000	119.760000	120.4200	-1.802%	857,558	+2.566%
2025-06-30	121.5800	122.740000	121.390000	122.6300	+0.352%	453,135	+0.718%
2025-06-27	121.6600	122.815000	121.380000	122.2000	+0.543%	1,256,671	+1.072%
2025-06-26	121.2300	122.370000	120.880000	121.5400	+0.721%	627,898	+1.621%
2025-06-25	121.3000	121.570000	120.310000	120.6700	-0.207%	474,607	+2.354%
2025-06-24	120.8200	121.220000	119.070000	120.9200	+0.582%	575,010	+2.142%
2025-06-23	119.3800	120.410000	118.790000	120.2200	+0.873%	525,853	+2.737%
2025-06-20	118.0000	119.760000	117.520000	119.1800	-0.476%	1,297,450	+3.633%
2025-06-18	119.3600	120.890000	119.160000	119.7500	+0.470%	526,464	+3.140%
2025-06-17	119.9400	120.229900	118.850000	119.1900	-1.095%	769,458	+3.624%
2025-06-16	121.0100	122.010000	117.400000	120.5100	-0.339%	658,106	+2.489%
2025-06-13	119.0000	121.390000	119.000000	120.9200	+0.616%	376,139	+2.142%
2025-06-12	119.2100	120.270000	118.640000	120.1800	+0.645%	955,036	+2.771%
2025-06-11	119.3400	120.910000	118.750000	119.4100	+0.151%	674,661	+3.434%
2025-06-10	120.2700	120.930000	118.860000	119.2300	-0.889%	604,957	+3.590%
2025-06-09	121.1600	121.500000	117.810000	120.3000	-1.020%	542,828	+2.668%
2025-06-06	121.5600	121.990000	121.300000	121.5400	+0.206%	406,135	+1.621%
2025-06-05	121.8100	122.085600	121.000000	121.2900	+0.016%	445,077	+1.830%
2025-06-04	122.0000	123.130000	121.230000	121.2700	-0.198%	573,518	+1.847%
2025-06-03	120.4700	121.890000	120.260000	121.5100	+0.546%	429,315	+1.646%
2025-06-02	120.6600	121.270000	119.520000	120.8500	-0.041%	893,409	+2.201%
2025-05-30	120.0000	122.085000	119.655000	120.9000	+0.742%	979,672	+2.159%
2025-05-29	119.9000	120.770000	119.359900	120.0100	+0.410%	554,376	+2.916%
2025-05-28	120.7100	121.536800	119.400000	119.5200	-1.231%	721,407	+3.338%
2025-05-27	119.7400	121.070000	118.900000	121.0100	+1.775%	494,435	+2.066%
2025-05-23	118.0300	119.390000	118.030000	118.9000	+0.244%	388,163	+3.877%
2025-05-22	119.4000	120.370000	118.440000	118.6100	-1.035%	474,127	+4.131%
2025-05-21	120.8800	121.740000	119.360000	119.8500	-1.544%	562,119	+3.054%
2025-05-20	121.3900	121.960000	120.925000	121.7300	+0.454%	751,820	+1.462%
2025-05-19	120.6300	121.440000	120.015000	121.1800	+0.256%	543,146	+1.923%
2025-05-16	120.0000	121.275000	118.250000	120.8700	+0.918%	904,533	+2.184%
2025-05-15	119.4000	119.839900	118.110000	119.7700	+0.419%	924,912	+3.123%
2025-05-14	117.3700	119.950000	117.095000	119.2700	+1.411%	1,195,594	+3.555%
2025-05-13	116.9100	118.210000	115.510000	117.6100	+0.582%	604,840	+5.017%
2025-05-12	116.6000	117.520000	115.825000	116.9300	+0.447%	687,743	+5.627%
2025-05-09	116.2100	116.750000	115.810000	116.4100	+0.431%	623,027	+6.099%
2025-05-08	117.1000	117.820000	115.910000	115.9100	-1.336%	652,345	+6.557%
2025-05-07	116.9400	118.265000	116.770000	117.4800	+0.393%	885,707	+5.133%
2025-05-06	116.1400	117.410000	115.160000	117.0200	+0.610%	732,199	+5.546%
2025-05-05	117.1300	117.980000	115.940000	116.3100	-0.283%	759,785	+6.190%
2025-05-02	116.5500	117.175000	115.600000	116.6400	+0.604%	780,137	+5.890%
2025-05-01	116.0600	117.130000	114.037400	115.9400	-0.898%	950,277	+6.529%
2025-04-30	115.5700	117.340000	114.510000	116.9900	+0.932%	1,095,245	+5.573%
2025-04-29	115.4000	117.520000	114.180000	115.9100	+0.512%	1,251,092	+6.557%
2025-04-28	113.4400	115.930000	113.440000	115.3200	+1.720%	1,228,383	+7.102%
2025-04-25	111.4500	114.380000	108.250000	113.3700	+11.794%	2,076,583	+8.944%
2025-04-24	100.9900	102.660000	100.990000	101.4100	+0.685%	1,436,783	+21.793%
2025-04-23	100.4100	102.060000	100.360000	100.7200	+1.737%	835,414	+22.627%
2025-04-22	97.2000	99.060000	96.820000	99.0000	+2.996%	968,223	+24.758%
2025-04-21	103.1600	103.920000	94.960000	96.1200	-6.996%	1,704,131	+28.496%
2025-04-17	102.4400	103.900000	102.170000	103.3500	+0.340%	1,002,401	+19.507%
2025-04-16	102.6900	103.568300	101.680000	103.0000	+0.684%	1,548,897	+19.913%
2025-04-15	102.7500	103.750000	101.700000	102.3000	-0.930%	775,382	+20.733%
2025-04-14	104.0000	104.550000	102.250000	103.2600	+1.067%	892,087	+19.611%
2025-04-11	102.1300	103.620000	100.980000	102.1700	+0.039%	971,045	+20.887%
2025-04-10	102.4600	104.000000	100.155000	102.1300	-1.037%	1,140,970	+20.934%
2025-04-09	97.0500	104.500000	97.050000	103.2000	+5.403%	1,566,783	+19.680%
2025-04-08	99.5300	101.395000	96.961400	97.9100	+1.241%	1,508,537	+26.146%
2025-04-07	95.2200	99.950000	92.910000	96.7100	-1.276%	1,302,566	+27.712%