ELS
Equity Lifestyle Properties, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:55 PM EDT
59.02USD+0.889%(+0.52)2,369,434
Pre-marketOct 9, 2026 8:49:30 AM EDT
58.61USD+0.188%(+0.11)
ELS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 58.60 | 59.43 | 58.17 | 59.01 | +0.872% | 2,369,434 | 0.000% |
| 2026-10-08 | 58.07 | 58.61 | 57.51 | 58.50 | +0.897% | 2,548,614 | +0.872% |
| 2026-10-07 | 58.88 | 59.13 | 57.96 | 57.98 | -1.294% | 1,384,478 | +1.776% |
| 2026-10-06 | 58.42 | 59.28 | 58.35 | 58.74 | +0.427% | 1,998,837 | +0.460% |
| 2026-10-05 | 58.22 | 58.76 | 57.74 | 58.49 | +0.412% | 2,087,436 | +0.889% |
| 2026-10-02 | 57.91 | 58.43 | 57.61 | 58.25 | +1.093% | 2,252,715 | +1.305% |
| 2026-10-01 | 58.19 | 58.68 | 57.45 | 57.62 | -1.217% | 1,330,477 | +2.412% |
| 2026-09-30 | 58.85 | 59.03 | 58.32 | 58.33 | -0.647% | 1,538,026 | +1.166% |
| 2026-09-29 | 58.72 | 59.67 | 58.38 | 58.71 | -0.626% | 1,780,755 | +0.511% |
| 2026-09-28 | 59.34 | 59.76 | 58.90 | 59.08 | -0.253% | 2,015,337 | -0.118% |
| 2026-09-25 | 59.05 | 59.40 | 58.70 | 59.23 | -0.537% | 1,917,388 | -0.371% |
| 2026-09-24 | 59.86 | 60.03 | 59.27 | 59.55 | -0.218% | 2,068,108 | -0.907% |
| 2026-09-23 | 60.23 | 60.39 | 59.54 | 59.68 | -0.962% | 1,585,428 | -1.123% |
| 2026-09-22 | 60.54 | 60.73 | 60.23 | 60.26 | -0.298% | 1,767,361 | -2.074% |
| 2026-09-21 | 60.14 | 60.73 | 60.03 | 60.44 | +0.066% | 1,421,265 | -2.366% |
| 2026-09-18 | 60.96 | 61.25 | 60.35 | 60.40 | -1.146% | 3,830,304 | -2.301% |
| 2026-09-17 | 61.30 | 61.63 | 60.88 | 61.10 | +0.361% | 1,522,232 | -3.421% |
| 2026-09-16 | 61.13 | 61.59 | 60.41 | 60.88 | -0.669% | 1,514,702 | -3.072% |
| 2026-09-15 | 61.61 | 61.61 | 60.87 | 61.29 | -0.471% | 1,818,013 | -3.720% |
| 2026-09-14 | 60.50 | 61.99 | 60.35 | 61.58 | +2.497% | 1,580,173 | -4.173% |
| 2026-09-11 | 60.42 | 60.70 | 59.74 | 60.08 | -0.365% | 1,231,005 | -1.781% |
| 2026-09-10 | 61.43 | 61.43 | 60.11 | 60.30 | -1.261% | 1,918,814 | -2.139% |
| 2026-09-09 | 61.81 | 61.82 | 60.84 | 61.07 | -1.229% | 1,174,373 | -3.373% |
| 2026-09-08 | 62.30 | 62.55 | 61.82 | 61.83 | -0.945% | 1,318,810 | -4.561% |
| 2026-09-04 | 62.49 | 62.96 | 62.34 | 62.42 | -0.303% | 853,198 | -5.463% |
| 2026-09-03 | 63.39 | 63.71 | 62.44 | 62.61 | -0.808% | 1,086,240 | -5.750% |
| 2026-09-02 | 63.38 | 63.55 | 62.65 | 63.12 | -0.063% | 1,130,045 | -6.511% |
| 2026-09-01 | 63.58 | 64.00 | 62.91 | 63.16 | -0.457% | 1,576,384 | -6.571% |
| 2026-08-31 | 63.44 | 63.67 | 63.20 | 63.45 | -0.455% | 1,236,348 | -6.998% |
| 2026-08-28 | 63.83 | 64.25 | 63.56 | 63.74 | -0.266% | 1,976,850 | -7.421% |
| 2026-08-27 | 64.20 | 64.47 | 63.72 | 63.91 | -1.145% | 944,341 | -7.667% |
| 2026-08-26 | 65.24 | 65.42 | 64.59 | 64.65 | -1.071% | 1,243,653 | -8.724% |
| 2026-08-25 | 65.60 | 65.71 | 64.99 | 65.35 | -0.593% | 1,838,245 | -9.702% |
| 2026-08-24 | 65.64 | 66.17 | 65.24 | 65.74 | +0.428% | 1,317,141 | -10.237% |
| 2026-08-21 | 65.94 | 65.94 | 64.94 | 65.46 | +0.031% | 1,141,511 | -9.853% |
| 2026-08-20 | 65.37 | 66.24 | 65.37 | 65.44 | -0.441% | 885,326 | -9.826% |
| 2026-08-19 | 64.70 | 65.76 | 64.57 | 65.73 | +1.923% | 1,046,023 | -10.224% |
| 2026-08-18 | 65.53 | 65.53 | 64.47 | 64.49 | -0.616% | 1,081,455 | -8.497% |
| 2026-08-17 | 65.38 | 65.54 | 64.82 | 64.89 | -1.097% | 1,206,918 | -9.061% |
| 2026-08-14 | 65.15 | 65.72 | 64.86 | 65.61 | +0.923% | 1,442,852 | -10.059% |
| 2026-08-13 | 64.24 | 65.04 | 64.09 | 65.01 | +1.626% | 1,433,731 | -9.229% |
| 2026-08-12 | 64.00 | 64.17 | 63.48 | 63.97 | -0.125% | 1,438,565 | -7.754% |
| 2026-08-11 | 64.30 | 64.79 | 63.98 | 64.05 | -0.821% | 1,010,398 | -7.869% |
| 2026-08-10 | 64.76 | 64.89 | 64.07 | 64.58 | -0.905% | 763,172 | -8.625% |
| 2026-08-07 | 65.78 | 65.78 | 64.18 | 65.17 | +0.789% | 925,912 | -9.452% |
| 2026-08-06 | 65.85 | 65.85 | 64.39 | 64.66 | -0.523% | 703,538 | -8.738% |
| 2026-08-05 | 65.39 | 65.41 | 64.42 | 65.00 | +0.139% | 1,204,670 | -9.215% |
| 2026-08-04 | 65.00 | 65.47 | 64.43 | 64.91 | -1.157% | 1,706,633 | -9.090% |
| 2026-08-03 | 65.05 | 66.25 | 64.81 | 65.67 | +0.922% | 1,981,447 | -10.142% |
| 2026-07-31 | 65.35 | 65.67 | 64.40 | 65.07 | -0.702% | 1,762,279 | -9.313% |
| 2026-07-30 | 67.35 | 67.37 | 64.84 | 65.53 | -3.134% | 1,766,482 | -9.950% |
| 2026-07-29 | 66.30 | 67.78 | 65.67 | 67.65 | +2.469% | 2,189,269 | -12.772% |
| 2026-07-28 | 65.76 | 66.86 | 65.53 | 66.02 | +1.491% | 2,340,163 | -10.618% |
| 2026-07-27 | 66.00 | 66.18 | 64.92 | 65.05 | -1.514% | 1,617,754 | -9.285% |
| 2026-07-24 | 65.34 | 67.00 | 65.34 | 66.05 | +0.030% | 2,438,758 | -10.659% |
| 2026-07-23 | 65.53 | 66.63 | 64.71 | 66.03 | +0.840% | 3,052,338 | -10.632% |
| 2026-07-22 | 65.23 | 65.75 | 64.71 | 65.48 | +0.894% | 2,123,082 | -9.881% |
| 2026-07-21 | 65.34 | 65.46 | 64.52 | 64.90 | -0.552% | 1,430,079 | -9.076% |
| 2026-07-20 | 65.65 | 66.08 | 64.88 | 65.26 | -0.745% | 1,060,086 | -9.577% |
| 2026-07-17 | 66.48 | 66.98 | 65.58 | 65.75 | -0.303% | 1,337,545 | -10.251% |
| 2026-07-16 | 64.08 | 66.12 | 64.08 | 65.95 | +3.402% | 1,895,689 | -10.523% |
| 2026-07-15 | 64.29 | 64.84 | 63.39 | 63.78 | -0.468% | 2,400,567 | -7.479% |
| 2026-07-14 | 64.60 | 64.86 | 64.01 | 64.08 | -1.385% | 1,888,275 | -7.912% |
| 2026-07-13 | 62.92 | 65.02 | 62.92 | 64.98 | +2.379% | 1,563,730 | -9.187% |
| 2026-07-10 | 63.73 | 63.83 | 63.08 | 63.47 | +0.189% | 1,201,438 | -7.027% |
| 2026-07-09 | 63.85 | 63.99 | 63.21 | 63.35 | -0.721% | 984,159 | -6.851% |
| 2026-07-08 | 65.02 | 65.13 | 63.78 | 63.81 | -2.401% | 912,880 | -7.522% |
| 2026-07-07 | 65.76 | 66.39 | 65.20 | 65.38 | +0.616% | 1,285,911 | -9.743% |
| 2026-07-06 | 66.26 | 66.26 | 64.79 | 64.98 | -1.917% | 1,167,300 | -9.187% |
| 2026-07-02 | 65.46 | 66.41 | 65.42 | 66.25 | +1.907% | 1,385,325 | -10.928% |
| 2026-07-01 | 64.63 | 65.57 | 64.04 | 65.01 | +0.869% | 1,312,014 | -9.229% |
| 2026-06-30 | 64.16 | 65.16 | 63.87 | 64.45 | -0.371% | 1,671,622 | -8.441% |
| 2026-06-29 | 63.92 | 64.70 | 63.50 | 64.69 | +0.716% | 1,200,780 | -8.780% |
| 2026-06-26 | 62.93 | 64.46 | 62.13 | 64.23 | +2.066% | 2,311,843 | -8.127% |
| 2026-06-25 | 63.17 | 63.54 | 62.22 | 62.93 | -0.585% | 1,573,813 | -6.229% |
| 2026-06-24 | 63.03 | 63.82 | 62.52 | 63.30 | +1.118% | 1,958,523 | -6.777% |
| 2026-06-23 | 62.59 | 62.80 | 62.26 | 62.60 | +0.951% | 1,468,074 | -5.735% |
| 2026-06-22 | 61.95 | 62.99 | 61.42 | 62.01 | -0.289% | 1,383,988 | -4.838% |
| 2026-06-18 | 63.23 | 63.53 | 61.85 | 62.19 | -1.003% | 2,434,358 | -5.113% |
| 2026-06-17 | 63.97 | 64.52 | 62.78 | 62.82 | -2.317% | 1,806,864 | -6.065% |
| 2026-06-16 | 64.69 | 64.80 | 63.70 | 64.31 | +0.140% | 1,143,608 | -8.241% |
| 2026-06-15 | 64.65 | 64.98 | 63.85 | 64.22 | -0.941% | 1,187,258 | -8.113% |
| 2026-06-12 | 64.26 | 65.00 | 64.23 | 64.83 | +1.392% | 1,660,943 | -8.977% |
| 2026-06-11 | 64.52 | 65.22 | 63.88 | 63.94 | -0.591% | 1,253,777 | -7.710% |
| 2026-06-10 | 63.83 | 64.88 | 63.56 | 64.32 | +1.515% | 1,596,768 | -8.256% |
| 2026-06-09 | 61.68 | 63.66 | 61.65 | 63.36 | +3.041% | 2,041,201 | -6.866% |
| 2026-06-08 | 62.48 | 62.75 | 61.48 | 61.49 | -1.506% | 1,555,922 | -4.033% |
| 2026-06-05 | 61.63 | 62.97 | 61.63 | 62.43 | +0.987% | 1,380,632 | -5.478% |
| 2026-06-04 | 61.56 | 62.42 | 61.09 | 61.82 | +0.553% | 1,482,684 | -4.545% |
| 2026-06-03 | 61.20 | 62.23 | 61.20 | 61.48 | +0.049% | 1,427,429 | -4.018% |
| 2026-06-02 | 60.67 | 61.70 | 60.61 | 61.45 | +1.119% | 1,110,736 | -3.971% |
| 2026-06-01 | 61.26 | 61.68 | 60.77 | 60.77 | -1.619% | 1,712,741 | -2.896% |
| 2026-05-29 | 61.98 | 62.20 | 61.06 | 61.77 | -0.755% | 2,550,689 | -4.468% |
| 2026-05-28 | 61.99 | 62.67 | 61.69 | 62.24 | -0.192% | 1,783,398 | -5.190% |
| 2026-05-27 | 62.34 | 63.20 | 62.33 | 62.36 | -0.160% | 1,959,771 | -5.372% |
| 2026-05-26 | 63.27 | 63.69 | 62.08 | 62.46 | -1.715% | 2,027,934 | -5.524% |
| 2026-05-22 | 62.99 | 63.74 | 62.58 | 63.55 | +0.777% | 1,150,347 | -7.144% |
| 2026-05-21 | 62.75 | 63.24 | 62.26 | 63.06 | +0.079% | 1,119,811 | -6.422% |
| 2026-05-20 | 62.86 | 63.13 | 62.69 | 63.01 | +0.191% | 1,011,608 | -6.348% |
| 2026-05-19 | 62.43 | 63.18 | 62.14 | 62.89 | +1.240% | 1,760,100 | -6.170% |
| 2026-05-18 | 61.50 | 62.44 | 61.50 | 62.12 | +1.653% | 1,006,186 | -5.006% |
| 2026-05-15 | 62.30 | 62.35 | 61.09 | 61.11 | -1.372% | 1,611,590 | -3.436% |
| 2026-05-14 | 63.11 | 63.45 | 61.89 | 61.96 | -1.760% | 1,805,931 | -4.761% |
| 2026-05-13 | 63.18 | 63.58 | 62.87 | 63.07 | -0.583% | 1,234,848 | -6.437% |
| 2026-05-12 | 63.87 | 64.15 | 63.07 | 63.44 | +0.079% | 1,660,798 | -6.983% |
| 2026-05-11 | 62.71 | 63.60 | 62.71 | 63.39 | +0.237% | 1,473,478 | -6.910% |
| 2026-05-08 | 63.33 | 63.80 | 62.95 | 63.24 | -0.079% | 1,300,038 | -6.689% |
| 2026-05-07 | 63.38 | 63.64 | 62.45 | 63.29 | -0.047% | 1,341,296 | -6.763% |
| 2026-05-06 | 62.62 | 63.69 | 62.56 | 63.32 | +1.312% | 1,092,020 | -6.807% |
| 2026-05-05 | 62.53 | 62.99 | 62.31 | 62.50 | -0.208% | 935,824 | -5.584% |
| 2026-05-04 | 62.51 | 62.98 | 62.17 | 62.63 | -0.302% | 909,329 | -5.780% |
| 2026-05-01 | 63.46 | 63.66 | 62.52 | 62.82 | -0.743% | 1,156,066 | -6.065% |
| 2026-04-30 | 62.22 | 63.46 | 62.20 | 63.29 | +1.720% | 1,813,103 | -6.763% |
| 2026-04-29 | 62.40 | 62.93 | 61.94 | 62.22 | -0.607% | 1,933,842 | -5.159% |
| 2026-04-28 | 63.20 | 63.28 | 62.09 | 62.60 | -0.271% | 1,662,458 | -5.735% |
| 2026-04-27 | 63.32 | 63.54 | 62.58 | 62.77 | -0.822% | 1,167,144 | -5.990% |
| 2026-04-24 | 63.38 | 63.81 | 63.07 | 63.29 | -0.299% | 1,295,671 | -6.763% |
| 2026-04-23 | 63.20 | 63.62 | 62.54 | 63.48 | +1.051% | 1,957,108 | -7.042% |
| 2026-04-22 | 64.75 | 65.23 | 62.25 | 62.82 | -3.369% | 2,601,230 | -6.065% |
| 2026-04-21 | 65.85 | 66.25 | 64.61 | 65.01 | -1.515% | 1,760,601 | -9.229% |
| 2026-04-20 | 65.34 | 66.15 | 65.11 | 66.01 | +0.933% | 1,040,959 | -10.604% |
| 2026-04-17 | 64.15 | 65.49 | 64.15 | 65.40 | +1.758% | 1,067,747 | -9.771% |
| 2026-04-16 | 64.31 | 64.92 | 63.95 | 64.27 | -0.171% | 1,380,459 | -8.184% |
| 2026-04-15 | 64.88 | 64.94 | 63.90 | 64.38 | -0.341% | 1,547,434 | -8.341% |
| 2026-04-14 | 64.12 | 64.73 | 63.94 | 64.60 | +0.467% | 915,625 | -8.653% |
| 2026-04-13 | 64.01 | 64.39 | 63.53 | 64.30 | +0.375% | 1,022,324 | -8.227% |
| 2026-04-10 | 64.04 | 64.46 | 63.84 | 64.06 | -0.016% | 1,080,408 | -7.883% |
| 2026-04-09 | 63.65 | 64.70 | 63.58 | 64.07 | +0.455% | 1,032,378 | -7.898% |
| 2026-04-08 | 63.51 | 63.92 | 63.21 | 63.78 | +0.473% | 1,654,388 | -7.479% |
| 2026-04-07 | 63.51 | 64.17 | 63.48 | 63.48 | -0.142% | 1,129,122 | -7.042% |
| 2026-04-06 | 63.68 | 63.98 | 63.47 | 63.57 | -0.656% | 734,128 | -7.173% |
| 2026-04-02 | 63.56 | 64.12 | 63.21 | 63.99 | +1.154% | 834,324 | -7.782% |
| 2026-04-01 | 62.30 | 63.40 | 62.22 | 63.26 | +1.346% | 1,202,826 | -6.718% |
| 2026-03-31 | 63.30 | 63.30 | 62.16 | 62.42 | -0.160% | 1,535,601 | -5.463% |
| 2026-03-30 | 62.44 | 63.40 | 62.14 | 62.52 | +0.660% | 1,379,113 | -5.614% |
| 2026-03-27 | 62.44 | 62.63 | 61.87 | 62.11 | -1.099% | 963,169 | -4.991% |
| 2026-03-26 | 62.98 | 63.42 | 62.66 | 62.80 | -0.428% | 1,017,810 | -6.035% |
| 2026-03-25 | 63.70 | 63.70 | 62.72 | 63.07 | -0.442% | 936,210 | -6.437% |
| 2026-03-24 | 63.92 | 64.38 | 62.98 | 63.35 | +0.333% | 1,084,024 | -6.851% |
| 2026-03-23 | 64.75 | 64.94 | 63.06 | 63.14 | -1.682% | 1,716,869 | -6.541% |
| 2026-03-20 | 65.37 | 65.37 | 63.80 | 64.22 | -1.533% | 2,427,545 | -8.113% |
| 2026-03-19 | 66.35 | 66.70 | 65.20 | 65.22 | -1.718% | 1,744,582 | -9.522% |
| 2026-03-18 | 68.03 | 68.03 | 66.30 | 66.36 | -2.138% | 1,493,517 | -11.076% |
| 2026-03-17 | 67.75 | 68.03 | 67.42 | 67.81 | +0.534% | 1,380,374 | -12.977% |
| 2026-03-16 | 68.20 | 68.47 | 67.40 | 67.45 | -0.648% | 1,499,695 | -12.513% |
| 2026-03-13 | 68.47 | 69.00 | 67.58 | 67.89 | -0.029% | 1,760,230 | -13.080% |
| 2026-03-12 | 66.89 | 67.99 | 66.50 | 67.91 | +1.343% | 2,118,531 | -13.106% |
| 2026-03-11 | 67.45 | 67.61 | 66.83 | 67.01 | -1.063% | 1,419,362 | -11.939% |
| 2026-03-10 | 67.20 | 68.22 | 66.98 | 67.73 | +0.296% | 1,298,326 | -12.875% |
| 2026-03-09 | 67.29 | 67.86 | 66.70 | 67.53 | +0.297% | 2,505,999 | -12.617% |
| 2026-03-06 | 67.50 | 67.63 | 66.70 | 67.33 | -0.649% | 1,149,379 | -12.357% |
| 2026-03-05 | 67.31 | 67.95 | 67.07 | 67.77 | -0.191% | 1,659,039 | -12.926% |
| 2026-03-04 | 67.95 | 68.27 | 67.40 | 67.90 | -0.527% | 1,478,811 | -13.093% |
| 2026-03-03 | 67.76 | 68.66 | 67.51 | 68.26 | -0.161% | 1,831,354 | -13.551% |
| 2026-03-02 | 67.16 | 68.64 | 66.95 | 68.37 | +1.802% | 2,093,841 | -13.690% |
| 2026-02-27 | 67.31 | 68.02 | 66.55 | 67.16 | -0.959% | 15,641,152 | -12.135% |
| 2026-02-26 | 68.05 | 68.33 | 67.22 | 67.81 | 0.000% | 2,953,315 | -12.977% |
| 2026-02-25 | 67.96 | 68.33 | 67.38 | 67.81 | -0.746% | 1,393,824 | -12.977% |
| 2026-02-24 | 67.94 | 68.40 | 67.11 | 68.32 | +0.530% | 1,546,178 | -13.627% |
| 2026-02-23 | 67.73 | 68.50 | 67.68 | 67.96 | +0.607% | 1,630,928 | -13.170% |
| 2026-02-20 | 67.51 | 67.59 | 66.58 | 67.55 | +0.596% | 1,512,640 | -12.642% |
| 2026-02-19 | 67.12 | 67.90 | 66.94 | 67.15 | +0.060% | 1,091,256 | -12.122% |
| 2026-02-18 | 67.89 | 67.89 | 66.76 | 67.11 | -1.149% | 1,199,076 | -12.070% |
| 2026-02-17 | 68.20 | 68.54 | 67.36 | 67.89 | +0.103% | 1,756,708 | -13.080% |
| 2026-02-13 | 67.46 | 68.08 | 66.76 | 67.82 | +0.953% | 1,873,002 | -12.990% |
| 2026-02-12 | 66.51 | 68.28 | 65.94 | 67.18 | +1.865% | 2,127,658 | -12.161% |
| 2026-02-11 | 65.56 | 65.99 | 65.11 | 65.95 | -0.423% | 2,395,420 | -10.523% |
| 2026-02-10 | 65.86 | 66.59 | 65.67 | 66.23 | +0.899% | 1,151,279 | -10.901% |
| 2026-02-09 | 65.31 | 66.00 | 65.00 | 65.64 | +0.244% | 1,410,970 | -10.101% |
| 2026-02-06 | 66.54 | 67.34 | 65.48 | 65.48 | -1.445% | 3,341,114 | -9.881% |
| 2026-02-05 | 66.19 | 66.72 | 65.54 | 66.44 | +1.342% | 2,209,144 | -11.183% |
| 2026-02-04 | 64.46 | 65.84 | 64.31 | 65.56 | +2.326% | 2,071,338 | -9.991% |
| 2026-02-03 | 63.93 | 64.49 | 63.24 | 64.07 | +1.377% | 2,032,064 | -7.898% |
| 2026-02-02 | 63.38 | 63.74 | 62.49 | 63.20 | +0.047% | 2,642,137 | -6.630% |
| 2026-01-30 | 63.38 | 63.52 | 62.37 | 63.17 | +0.637% | 2,253,435 | -6.585% |
| 2026-01-29 | 62.62 | 63.25 | 61.61 | 62.77 | +1.373% | 2,505,444 | -5.990% |
| 2026-01-28 | 63.15 | 63.16 | 61.78 | 61.92 | -1.558% | 1,594,533 | -4.700% |
| 2026-01-27 | 62.98 | 63.53 | 62.68 | 62.90 | +0.048% | 1,661,311 | -6.184% |
| 2026-01-26 | 64.33 | 64.35 | 62.52 | 62.87 | -1.735% | 1,687,633 | -6.140% |
| 2026-01-23 | 63.51 | 64.15 | 63.22 | 63.98 | +0.915% | 1,340,609 | -7.768% |
| 2026-01-22 | 63.20 | 63.87 | 63.05 | 63.40 | +0.619% | 2,164,042 | -6.924% |
| 2026-01-21 | 62.76 | 63.12 | 62.00 | 63.01 | +0.286% | 2,101,233 | -6.348% |
| 2026-01-20 | 62.58 | 63.26 | 61.95 | 62.83 | -1.211% | 1,799,269 | -6.080% |
| 2026-01-16 | 61.71 | 63.73 | 61.69 | 63.60 | +2.366% | 1,539,463 | -7.217% |
| 2026-01-15 | 62.00 | 62.49 | 61.77 | 62.13 | +0.681% | 1,438,335 | -5.022% |
| 2026-01-14 | 61.06 | 62.08 | 60.88 | 61.71 | +1.164% | 1,490,850 | -4.375% |
| 2026-01-13 | 60.94 | 61.33 | 60.25 | 61.00 | +0.098% | 2,107,291 | -3.262% |
| 2026-01-12 | 61.04 | 61.71 | 60.71 | 60.94 | +0.164% | 1,666,919 | -3.167% |
| 2026-01-09 | 61.15 | 61.41 | 60.70 | 60.84 | -0.669% | 1,896,645 | -3.008% |
| 2026-01-08 | 59.44 | 61.62 | 59.37 | 61.25 | +2.631% | 1,583,862 | -3.657% |
| 2026-01-07 | 60.29 | 60.37 | 59.53 | 59.68 | -0.251% | 1,533,789 | -1.123% |
| 2026-01-06 | 59.19 | 60.07 | 59.08 | 59.83 | +0.894% | 1,837,419 | -1.371% |
| 2026-01-05 | 59.47 | 59.76 | 58.72 | 59.30 | -0.820% | 1,807,649 | -0.489% |
| 2026-01-02 | 60.43 | 60.43 | 59.54 | 59.79 | -1.353% | 1,568,224 | -1.305% |
| 2025-12-31 | 61.04 | 61.04 | 60.61 | 60.61 | -0.607% | 846,875 | -2.640% |
| 2025-12-30 | 60.92 | 61.37 | 60.85 | 60.98 | +0.098% | 1,033,613 | -3.231% |
| 2025-12-29 | 61.29 | 61.32 | 60.79 | 60.92 | -0.458% | 979,322 | -3.135% |
| 2025-12-26 | 61.29 | 61.39 | 60.86 | 61.20 | -0.955% | 639,088 | -3.578% |
| 2025-12-24 | 61.42 | 62.00 | 61.39 | 61.79 | +0.619% | 438,402 | -4.499% |
| 2025-12-23 | 61.27 | 61.55 | 60.67 | 61.41 | +0.212% | 1,121,648 | -3.908% |
| 2025-12-22 | 61.25 | 61.46 | 60.84 | 61.28 | 0.000% | 1,117,524 | -3.704% |
| 2025-12-19 | 61.80 | 61.90 | 61.19 | 61.28 | -0.649% | 2,674,157 | -3.704% |
| 2025-12-18 | 62.49 | 62.55 | 61.59 | 61.68 | -1.328% | 1,319,378 | -4.329% |
| 2025-12-17 | 61.66 | 62.89 | 61.66 | 62.51 | +1.379% | 1,102,175 | -5.599% |
| 2025-12-16 | 62.72 | 63.09 | 61.65 | 61.66 | -1.690% | 1,945,579 | -4.298% |
| 2025-12-15 | 62.07 | 62.73 | 61.77 | 62.72 | +1.080% | 1,115,919 | -5.915% |
| 2025-12-12 | 61.84 | 62.22 | 60.88 | 62.05 | +0.812% | 1,578,106 | -4.899% |
| 2025-12-11 | 60.66 | 61.89 | 60.28 | 61.55 | +2.209% | 1,753,271 | -4.127% |
| 2025-12-10 | 60.62 | 60.74 | 59.88 | 60.22 | -0.364% | 1,697,722 | -2.009% |
| 2025-12-09 | 60.87 | 61.47 | 60.33 | 60.44 | +0.050% | 1,762,447 | -2.366% |
| 2025-12-08 | 61.92 | 61.92 | 60.23 | 60.41 | -2.075% | 1,762,556 | -2.317% |
| 2025-12-05 | 61.80 | 62.24 | 61.34 | 61.69 | -0.612% | 1,395,125 | -4.344% |
| 2025-12-04 | 62.46 | 62.84 | 61.94 | 62.07 | -0.624% | 1,297,084 | -4.930% |
| 2025-12-03 | 62.45 | 62.75 | 62.04 | 62.46 | -0.128% | 1,577,677 | -5.524% |
| 2025-12-02 | 62.68 | 62.88 | 62.19 | 62.54 | +0.048% | 1,394,912 | -5.644% |
| 2025-12-01 | 62.50 | 63.24 | 62.41 | 62.51 | -0.573% | 1,416,581 | -5.599% |
| 2025-11-28 | 62.54 | 63.38 | 62.54 | 62.87 | +0.255% | 716,220 | -6.140% |
| 2025-11-26 | 62.92 | 63.50 | 62.63 | 62.71 | -0.492% | 1,173,167 | -5.900% |
| 2025-11-25 | 63.35 | 64.00 | 62.92 | 63.02 | -0.269% | 1,639,874 | -6.363% |
| 2025-11-24 | 63.01 | 63.64 | 62.45 | 63.19 | +0.286% | 4,432,993 | -6.615% |
| 2025-11-21 | 62.27 | 63.44 | 61.80 | 63.01 | +1.810% | 1,810,478 | -6.348% |
| 2025-11-20 | 61.62 | 62.25 | 61.41 | 61.89 | +0.864% | 1,569,432 | -4.653% |
| 2025-11-19 | 61.79 | 61.83 | 61.11 | 61.36 | -0.503% | 1,633,024 | -3.830% |
| 2025-11-18 | 61.79 | 62.08 | 61.24 | 61.67 | -0.146% | 1,414,434 | -4.313% |
| 2025-11-17 | 62.44 | 62.44 | 61.58 | 61.76 | -0.580% | 1,204,265 | -4.453% |
| 2025-11-14 | 61.89 | 62.47 | 61.65 | 62.12 | +0.730% | 1,185,857 | -5.006% |
| 2025-11-13 | 62.03 | 62.20 | 61.54 | 61.67 | -0.740% | 1,130,193 | -4.313% |
| 2025-11-12 | 62.56 | 63.23 | 62.08 | 62.13 | -1.459% | 1,196,760 | -5.022% |
| 2025-11-11 | 62.31 | 63.25 | 62.21 | 63.05 | +1.825% | 1,224,484 | -6.408% |
| 2025-11-10 | 61.76 | 62.22 | 61.30 | 61.92 | -0.322% | 1,369,543 | -4.700% |
| 2025-11-07 | 60.96 | 62.14 | 60.95 | 62.12 | +2.104% | 1,941,995 | -5.006% |
| 2025-11-06 | 60.60 | 61.12 | 60.36 | 60.84 | +0.264% | 2,118,306 | -3.008% |
| 2025-11-05 | 61.00 | 61.24 | 60.47 | 60.68 | +0.049% | 1,748,673 | -2.752% |
| 2025-11-04 | 60.46 | 60.75 | 60.02 | 60.65 | +0.414% | 2,074,460 | -2.704% |
| 2025-11-03 | 60.32 | 61.10 | 60.00 | 60.40 | -1.065% | 2,634,523 | -2.301% |
| 2025-10-31 | 60.65 | 61.31 | 60.01 | 61.05 | +0.494% | 3,485,374 | -3.342% |
| 2025-10-30 | 59.85 | 61.39 | 59.23 | 60.75 | +1.504% | 2,827,431 | -2.864% |
| 2025-10-29 | 60.30 | 60.45 | 58.93 | 59.85 | -1.433% | 3,906,391 | -1.404% |
| 2025-10-28 | 61.70 | 61.70 | 60.54 | 60.72 | -1.922% | 2,085,056 | -2.816% |
| 2025-10-27 | 61.27 | 62.02 | 61.03 | 61.91 | +0.585% | 1,797,924 | -4.684% |
| 2025-10-24 | 61.43 | 62.01 | 61.12 | 61.55 | +0.918% | 2,690,718 | -4.127% |
| 2025-10-23 | 61.75 | 61.77 | 59.58 | 60.99 | -3.756% | 5,648,254 | -3.246% |
| 2025-10-22 | 63.20 | 63.50 | 62.72 | 63.37 | +0.683% | 1,616,313 | -6.880% |
| 2025-10-21 | 62.86 | 63.37 | 62.37 | 62.94 | +0.032% | 1,137,890 | -6.244% |
| 2025-10-20 | 62.37 | 62.94 | 62.06 | 62.92 | +0.866% | 1,204,843 | -6.214% |
| 2025-10-17 | 62.21 | 62.69 | 62.09 | 62.38 | +0.273% | 1,662,816 | -5.402% |
| 2025-10-16 | 62.36 | 62.87 | 61.72 | 62.21 | -0.016% | 2,102,775 | -5.144% |
| 2025-10-15 | 62.16 | 63.24 | 61.87 | 62.22 | +0.016% | 1,935,322 | -5.159% |
| 2025-10-14 | 62.51 | 63.00 | 61.76 | 62.21 | -0.416% | 2,694,130 | -5.144% |
| 2025-10-13 | 62.95 | 63.10 | 61.70 | 62.47 | -1.218% | 2,343,859 | -5.539% |
| 2025-10-10 | 63.21 | 63.81 | 62.91 | 63.24 | +0.733% | 2,844,955 | -6.689% |
| 2025-10-09 | 63.10 | 63.84 | 62.40 | 62.78 | -0.191% | 2,497,156 | -6.005% |
| 2025-10-08 | 61.87 | 62.90 | 61.37 | 62.90 | +1.403% | 2,486,609 | -6.184% |
| 2025-10-07 | 61.74 | 62.52 | 61.55 | 62.03 | +0.421% | 1,689,692 | -4.869% |
| 2025-10-06 | 62.20 | 62.20 | 61.35 | 61.77 | -0.258% | 2,011,258 | -4.468% |
| 2025-10-03 | 61.30 | 62.22 | 60.78 | 61.93 | +1.342% | 1,577,736 | -4.715% |
| 2025-10-02 | 60.72 | 61.22 | 60.24 | 61.11 | +0.230% | 1,504,178 | -3.436% |
| 2025-10-01 | 60.82 | 61.30 | 60.29 | 60.97 | +0.445% | 1,966,908 | -3.215% |
| 2025-09-30 | 59.41 | 60.75 | 59.41 | 60.70 | +2.000% | 2,252,253 | -2.784% |
| 2025-09-29 | 59.51 | 59.65 | 59.07 | 59.51 | -0.034% | 1,804,483 | -0.840% |
| 2025-09-26 | 59.48 | 59.92 | 59.34 | 59.53 | -0.750% | 1,840,269 | -0.874% |
| 2025-09-25 | 59.94 | 60.31 | 59.62 | 59.98 | +0.200% | 1,285,572 | -1.617% |
| 2025-09-24 | 60.10 | 60.60 | 59.70 | 59.86 | -0.763% | 938,832 | -1.420% |
| 2025-09-23 | 60.57 | 60.60 | 59.88 | 60.32 | -0.116% | 1,241,815 | -2.172% |
| 2025-09-22 | 60.54 | 60.59 | 60.01 | 60.39 | -0.281% | 1,182,754 | -2.285% |
| 2025-09-19 | 60.33 | 60.94 | 60.08 | 60.56 | +0.381% | 4,557,111 | -2.559% |
| 2025-09-18 | 60.40 | 60.76 | 59.94 | 60.33 | -0.462% | 1,447,660 | -2.188% |
| 2025-09-17 | 61.03 | 61.45 | 60.40 | 60.61 | -0.329% | 2,225,979 | -2.640% |
| 2025-09-16 | 60.74 | 61.03 | 60.23 | 60.81 | +0.033% | 2,456,153 | -2.960% |
| 2025-09-15 | 61.73 | 61.90 | 60.74 | 60.79 | -1.138% | 1,766,395 | -2.928% |
| 2025-09-12 | 61.50 | 61.84 | 61.19 | 61.49 | -0.049% | 1,341,668 | -4.033% |
| 2025-09-11 | 60.50 | 61.63 | 60.40 | 61.52 | +1.871% | 1,413,271 | -4.080% |
| 2025-09-10 | 61.48 | 61.77 | 60.33 | 60.39 | -2.044% | 1,773,347 | -2.285% |
| 2025-09-09 | 61.48 | 61.95 | 61.11 | 61.65 | +0.130% | 1,388,525 | -4.282% |
| 2025-09-08 | 61.11 | 61.64 | 60.97 | 61.57 | -0.243% | 1,594,789 | -4.158% |
| 2025-09-05 | 61.36 | 62.12 | 61.08 | 61.72 | +1.363% | 1,872,438 | -4.391% |
| 2025-09-04 | 60.18 | 60.90 | 59.98 | 60.89 | +1.180% | 1,591,580 | -3.088% |
| 2025-09-03 | 59.37 | 60.23 | 59.37 | 60.18 | +1.092% | 1,368,456 | -1.944% |
| 2025-09-02 | 59.87 | 60.14 | 59.07 | 59.53 | -1.261% | 1,697,312 | -0.874% |
| 2025-08-29 | 59.51 | 60.29 | 59.36 | 60.29 | +1.090% | 1,428,142 | -2.123% |
| 2025-08-28 | 60.07 | 60.07 | 59.30 | 59.64 | -0.600% | 1,193,282 | -1.056% |
| 2025-08-27 | 59.15 | 60.15 | 58.87 | 60.00 | +1.523% | 1,773,430 | -1.650% |
| 2025-08-26 | 59.75 | 59.96 | 58.96 | 59.10 | -1.187% | 1,473,911 | -0.152% |
| 2025-08-25 | 60.45 | 60.68 | 59.73 | 59.81 | -1.091% | 1,335,104 | -1.338% |
| 2025-08-22 | 60.81 | 61.30 | 60.30 | 60.47 | +0.182% | 1,311,269 | -2.414% |
| 2025-08-21 | 60.33 | 60.71 | 59.92 | 60.36 | -0.429% | 1,384,307 | -2.237% |
| 2025-08-20 | 61.07 | 61.61 | 60.56 | 60.62 | -0.181% | 1,245,605 | -2.656% |
| 2025-08-19 | 59.82 | 60.74 | 59.52 | 60.73 | +2.033% | 1,702,022 | -2.832% |
| 2025-08-18 | 60.72 | 60.72 | 59.50 | 59.52 | -1.912% | 1,305,775 | -0.857% |
| 2025-08-15 | 60.38 | 60.82 | 60.17 | 60.68 | +0.647% | 1,228,269 | -2.752% |
| 2025-08-14 | 60.44 | 60.55 | 60.05 | 60.29 | -1.050% | 950,012 | -2.123% |
| 2025-08-13 | 60.17 | 61.06 | 59.74 | 60.93 | +1.145% | 1,556,381 | -3.151% |
| 2025-08-12 | 60.04 | 60.27 | 59.23 | 60.24 | +0.635% | 1,522,254 | -2.042% |
| 2025-08-11 | 60.00 | 60.24 | 59.68 | 59.86 | -0.482% | 1,317,794 | -1.420% |
| 2025-08-08 | 61.05 | 61.34 | 60.07 | 60.15 | -1.667% | 1,237,415 | -1.895% |
| 2025-08-07 | 61.37 | 62.07 | 60.65 | 61.17 | -0.293% | 1,505,312 | -3.531% |
| 2025-08-06 | 62.02 | 62.50 | 61.33 | 61.35 | -1.128% | 3,258,081 | -3.814% |
| 2025-08-05 | 61.38 | 62.20 | 60.83 | 62.05 | +1.009% | 3,118,454 | -4.899% |
| 2025-08-04 | 60.35 | 61.61 | 60.35 | 61.43 | +1.942% | 2,359,691 | -3.939% |
| 2025-08-01 | 61.11 | 61.21 | 59.68 | 60.26 | +0.567% | 2,200,136 | -2.074% |
| 2025-07-31 | 58.37 | 60.76 | 58.37 | 59.92 | +2.253% | 3,195,290 | -1.519% |
| 2025-07-30 | 59.93 | 60.06 | 58.15 | 58.60 | -2.528% | 2,755,813 | +0.700% |
| 2025-07-29 | 58.84 | 60.17 | 58.46 | 60.12 | +2.892% | 1,836,600 | -1.846% |
| 2025-07-28 | 59.36 | 59.62 | 58.31 | 58.43 | -2.012% | 1,469,611 | +0.993% |
| 2025-07-25 | 59.94 | 60.74 | 59.48 | 59.63 | -0.467% | 1,382,290 | -1.040% |
| 2025-07-24 | 60.92 | 60.99 | 59.90 | 59.91 | -1.690% | 2,198,444 | -1.502% |
| 2025-07-23 | 61.27 | 61.59 | 60.74 | 60.94 | -0.991% | 2,018,763 | -3.167% |
| 2025-07-22 | 60.76 | 61.83 | 60.03 | 61.55 | -0.275% | 3,044,596 | -4.127% |
| 2025-07-21 | 62.27 | 62.55 | 61.47 | 61.72 | -0.403% | 1,359,230 | -4.391% |
| 2025-07-18 | 61.65 | 62.28 | 61.32 | 61.97 | +0.356% | 1,046,192 | -4.777% |
| 2025-07-17 | 61.73 | 61.96 | 61.16 | 61.75 | -0.016% | 1,736,397 | -4.437% |
| 2025-07-16 | 61.40 | 61.83 | 61.11 | 61.76 | +1.080% | 1,446,642 | -4.453% |
| 2025-07-15 | 61.78 | 62.19 | 61.08 | 61.10 | -1.308% | 2,718,204 | -3.421% |
| 2025-07-14 | 61.60 | 62.17 | 61.40 | 61.91 | +0.650% | 1,293,135 | -4.684% |
| 2025-07-11 | 61.49 | 61.70 | 61.01 | 61.51 | -0.501% | 1,137,832 | -4.064% |
| 2025-07-10 | 62.04 | 62.59 | 61.64 | 61.82 | -0.355% | 1,233,920 | -4.545% |
| 2025-07-09 | 61.64 | 62.30 | 61.48 | 62.04 | +0.470% | 1,706,308 | -4.884% |
| 2025-07-08 | 61.47 | 62.16 | 61.47 | 61.75 | -0.451% | 1,600,447 | -4.437% |
| 2025-07-07 | 62.03 | 62.79 | 61.58 | 62.03 | -0.145% | 2,011,501 | -4.869% |
| 2025-07-03 | 61.33 | 62.50 | 61.12 | 62.12 | +0.779% | 870,522 | -5.006% |
| 2025-07-02 | 61.59 | 62.08 | 60.94 | 61.64 | -0.307% | 1,307,283 | -4.267% |
| 2025-07-01 | 61.53 | 62.80 | 61.28 | 61.83 | +0.259% | 1,438,135 | -4.561% |
| 2025-06-30 | 61.29 | 61.90 | 60.58 | 61.67 | +0.342% | 1,363,184 | -4.313% |
| 2025-06-27 | 62.20 | 62.47 | 61.15 | 61.46 | -1.837% | 1,612,694 | -3.986% |
| 2025-06-26 | 62.56 | 62.86 | 61.94 | 62.61 | +0.337% | 1,135,335 | -5.750% |
| 2025-06-25 | 63.05 | 63.30 | 62.26 | 62.40 | -1.779% | 979,248 | -5.433% |
| 2025-06-24 | 63.75 | 64.08 | 63.36 | 63.53 | -0.781% | 1,194,319 | -7.115% |
| 2025-06-23 | 62.81 | 64.12 | 62.81 | 64.03 | +1.959% | 1,253,098 | -7.840% |
| 2025-06-20 | 63.24 | 63.65 | 62.55 | 62.80 | -0.428% | 1,672,271 | -6.035% |
| 2025-06-18 | 62.52 | 63.22 | 62.52 | 63.07 | +0.880% | 946,485 | -6.437% |
| 2025-06-17 | 61.90 | 62.81 | 61.45 | 62.52 | +1.165% | 1,383,797 | -5.614% |
| 2025-06-16 | 62.56 | 62.80 | 61.60 | 61.80 | -0.898% | 1,129,686 | -4.515% |
| 2025-06-13 | 62.80 | 63.34 | 61.90 | 62.36 | -1.016% | 838,985 | -5.372% |
| 2025-06-12 | 62.78 | 63.48 | 62.17 | 63.00 | +0.591% | 1,102,426 | -6.333% |
| 2025-06-11 | 63.27 | 63.74 | 62.36 | 62.63 | -0.792% | 1,439,623 | -5.780% |
| 2025-06-10 | 62.63 | 63.60 | 62.28 | 63.13 | +1.283% | 1,362,939 | -6.526% |
| 2025-06-09 | 62.37 | 63.18 | 61.95 | 62.33 | +0.145% | 1,228,395 | -5.326% |
| 2025-06-06 | 62.65 | 63.14 | 61.70 | 62.24 | -0.765% | 978,208 | -5.190% |
| 2025-06-05 | 63.31 | 63.42 | 62.65 | 62.72 | -0.807% | 1,284,194 | -5.915% |
| 2025-06-04 | 62.79 | 63.82 | 62.57 | 63.23 | +0.589% | 1,103,347 | -6.674% |
| 2025-06-03 | 63.09 | 63.42 | 62.19 | 62.86 | -0.867% | 1,180,825 | -6.125% |
| 2025-06-02 | 63.18 | 63.67 | 62.72 | 63.41 | -0.252% | 1,022,304 | -6.939% |
| 2025-05-30 | 62.95 | 63.72 | 62.82 | 63.57 | +0.985% | 1,872,190 | -7.173% |
| 2025-05-29 | 62.47 | 63.41 | 62.34 | 62.95 | -0.301% | 3,333,424 | -6.259% |
| 2025-05-28 | 64.37 | 64.37 | 63.00 | 63.14 | -1.865% | 2,320,827 | -6.541% |
| 2025-05-27 | 63.96 | 64.58 | 63.96 | 64.34 | +1.291% | 1,359,808 | -8.284% |
| 2025-05-23 | 63.59 | 63.69 | 63.00 | 63.52 | +0.205% | 809,465 | -7.100% |
| 2025-05-22 | 64.01 | 64.39 | 63.10 | 63.39 | -1.092% | 899,149 | -6.910% |
| 2025-05-21 | 65.19 | 65.19 | 64.03 | 64.09 | -1.913% | 1,401,003 | -7.926% |
| 2025-05-20 | 65.19 | 65.53 | 65.01 | 65.34 | -0.031% | 881,727 | -9.688% |
| 2025-05-19 | 64.60 | 65.40 | 64.32 | 65.36 | +0.771% | 797,946 | -9.715% |
| 2025-05-16 | 63.85 | 64.91 | 63.85 | 64.86 | +1.630% | 858,769 | -9.019% |
| 2025-05-15 | 62.80 | 63.88 | 62.65 | 63.82 | +2.243% | 929,293 | -7.537% |
| 2025-05-14 | 62.22 | 62.80 | 61.42 | 62.42 | -0.288% | 1,087,910 | -5.463% |
| 2025-05-13 | 63.68 | 63.92 | 62.23 | 62.60 | -1.557% | 1,329,695 | -5.735% |
| 2025-05-12 | 64.43 | 64.43 | 62.60 | 63.59 | -1.135% | 1,313,402 | -7.202% |
| 2025-05-09 | 63.59 | 64.56 | 63.50 | 64.32 | +0.926% | 942,489 | -8.256% |
| 2025-05-08 | 64.31 | 64.86 | 63.55 | 63.73 | -0.948% | 973,415 | -7.406% |
| 2025-05-07 | 63.78 | 65.23 | 63.78 | 64.34 | +0.894% | 1,741,988 | -8.284% |
| 2025-05-06 | 64.43 | 64.96 | 63.55 | 63.77 | -1.862% | 1,420,067 | -7.464% |
| 2025-05-05 | 65.69 | 65.78 | 64.83 | 64.98 | -1.066% | 1,189,152 | -9.187% |
| 2025-05-02 | 65.15 | 65.78 | 64.83 | 65.68 | +1.374% | 1,735,543 | -10.155% |
| 2025-05-01 | 64.38 | 65.11 | 63.65 | 64.79 | +0.015% | 1,625,131 | -8.921% |
| 2025-04-30 | 63.97 | 64.83 | 63.10 | 64.78 | +1.552% | 2,056,119 | -8.907% |
| 2025-04-29 | 63.65 | 64.27 | 63.48 | 63.79 | -0.141% | 1,227,302 | -7.493% |
| 2025-04-28 | 62.85 | 64.00 | 62.77 | 63.88 | +1.300% | 1,631,310 | -7.624% |
| 2025-04-25 | 63.48 | 63.99 | 62.71 | 63.06 | -0.552% | 1,196,722 | -6.422% |
| 2025-04-24 | 62.74 | 63.81 | 62.55 | 63.41 | +1.004% | 1,663,063 | -6.939% |
| 2025-04-23 | 63.68 | 64.26 | 61.78 | 62.78 | -1.429% | 2,433,160 | -6.005% |
| 2025-04-22 | 62.50 | 64.26 | 62.39 | 63.69 | 0.000% | 2,244,570 | -7.348% |