EPR
EPR Properties
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
54.76USD+0.634%(+0.35)598,578
EPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 54.51 | 55.13 | 53.93 | 54.74 | +0.607% | 598,578 | 0.000% |
| 2026-10-08 | 54.18 | 54.51 | 53.69 | 54.41 | +0.610% | 1,000,168 | +0.607% |
| 2026-10-07 | 55.08 | 55.30 | 54.04 | 54.08 | -2.153% | 927,482 | +1.220% |
| 2026-10-06 | 55.68 | 55.96 | 55.18 | 55.27 | -0.576% | 675,652 | -0.959% |
| 2026-10-05 | 56.34 | 56.74 | 55.57 | 55.59 | -1.523% | 779,351 | -1.529% |
| 2026-10-02 | 55.78 | 56.91 | 55.31 | 56.45 | +1.730% | 828,397 | -3.029% |
| 2026-10-01 | 56.00 | 56.02 | 55.00 | 55.49 | -1.140% | 789,143 | -1.352% |
| 2026-09-30 | 56.93 | 57.00 | 56.06 | 56.13 | -1.853% | 740,275 | -2.476% |
| 2026-09-29 | 56.80 | 57.46 | 56.68 | 57.19 | +0.369% | 635,191 | -4.284% |
| 2026-09-28 | 56.80 | 57.19 | 56.34 | 56.98 | +0.264% | 782,629 | -3.931% |
| 2026-09-25 | 56.70 | 57.04 | 56.10 | 56.83 | +0.035% | 684,697 | -3.678% |
| 2026-09-24 | 57.04 | 57.17 | 56.26 | 56.81 | -0.193% | 564,507 | -3.644% |
| 2026-09-23 | 57.58 | 57.66 | 56.79 | 56.92 | -1.591% | 869,873 | -3.830% |
| 2026-09-22 | 57.49 | 58.09 | 57.30 | 57.84 | +0.714% | 753,135 | -5.360% |
| 2026-09-21 | 56.62 | 57.58 | 56.62 | 57.43 | +1.252% | 748,146 | -4.684% |
| 2026-09-18 | 57.12 | 57.12 | 56.46 | 56.72 | -0.770% | 1,953,669 | -3.491% |
| 2026-09-17 | 57.27 | 57.41 | 56.70 | 57.16 | +0.263% | 847,611 | -4.234% |
| 2026-09-16 | 58.63 | 59.20 | 56.23 | 57.01 | -2.862% | 1,424,073 | -3.982% |
| 2026-09-15 | 58.71 | 58.95 | 58.00 | 58.69 | -0.204% | 943,440 | -6.730% |
| 2026-09-14 | 59.39 | 60.06 | 58.46 | 58.81 | -0.625% | 1,050,490 | -6.921% |
| 2026-09-11 | 59.64 | 59.64 | 58.75 | 59.18 | -0.253% | 876,272 | -7.503% |
| 2026-09-10 | 59.87 | 60.06 | 58.56 | 59.33 | -0.570% | 1,177,805 | -7.736% |
| 2026-09-09 | 60.09 | 60.20 | 59.28 | 59.67 | -0.384% | 1,056,024 | -8.262% |
| 2026-09-08 | 59.85 | 60.60 | 59.56 | 59.90 | -0.150% | 850,796 | -8.614% |
| 2026-09-04 | 60.14 | 60.84 | 59.48 | 59.99 | -0.810% | 1,260,042 | -8.751% |
| 2026-09-03 | 59.95 | 60.54 | 59.68 | 60.48 | +1.459% | 592,166 | -9.491% |
| 2026-09-02 | 59.39 | 59.66 | 58.55 | 59.61 | +0.421% | 492,837 | -8.170% |
| 2026-09-01 | 59.18 | 59.67 | 58.98 | 59.36 | +1.107% | 718,499 | -7.783% |
| 2026-08-31 | 59.05 | 59.17 | 58.61 | 58.71 | -1.411% | 903,421 | -6.762% |
| 2026-08-28 | 59.83 | 60.10 | 59.18 | 59.55 | -0.101% | 493,647 | -8.077% |
| 2026-08-27 | 59.82 | 59.82 | 59.31 | 59.61 | -0.650% | 551,261 | -8.170% |
| 2026-08-26 | 60.48 | 60.91 | 59.92 | 60.00 | -0.547% | 571,828 | -8.767% |
| 2026-08-25 | 60.61 | 60.98 | 60.31 | 60.33 | -0.380% | 895,486 | -9.266% |
| 2026-08-24 | 60.56 | 61.09 | 60.18 | 60.56 | +0.348% | 938,321 | -9.610% |
| 2026-08-21 | 61.30 | 61.41 | 60.30 | 60.35 | -1.421% | 565,204 | -9.296% |
| 2026-08-20 | 61.33 | 61.55 | 60.87 | 61.22 | +0.990% | 711,876 | -10.585% |
| 2026-08-19 | 60.96 | 61.00 | 60.01 | 60.62 | +0.414% | 639,378 | -9.700% |
| 2026-08-18 | 60.78 | 61.28 | 60.30 | 60.37 | -0.215% | 776,396 | -9.326% |
| 2026-08-17 | 61.00 | 61.00 | 59.83 | 60.50 | -1.224% | 632,349 | -9.521% |
| 2026-08-14 | 61.69 | 62.15 | 61.13 | 61.25 | -0.729% | 633,635 | -10.629% |
| 2026-08-13 | 61.78 | 62.58 | 61.69 | 61.70 | +0.472% | 593,976 | -11.280% |
| 2026-08-12 | 59.80 | 61.46 | 59.78 | 61.41 | +2.727% | 987,185 | -10.861% |
| 2026-08-11 | 60.10 | 60.44 | 59.63 | 59.78 | -1.026% | 1,263,892 | -8.431% |
| 2026-08-10 | 61.77 | 61.77 | 60.28 | 60.40 | -2.894% | 679,349 | -9.371% |
| 2026-08-07 | 61.15 | 62.28 | 60.95 | 62.20 | +1.402% | 659,822 | -11.994% |
| 2026-08-06 | 60.60 | 61.76 | 60.59 | 61.34 | +0.344% | 637,813 | -10.760% |
| 2026-08-05 | 60.85 | 61.28 | 60.06 | 61.13 | -0.147% | 766,748 | -10.453% |
| 2026-08-04 | 60.63 | 61.53 | 59.69 | 61.22 | +0.016% | 878,393 | -10.585% |
| 2026-08-03 | 62.05 | 62.32 | 60.92 | 61.21 | -1.386% | 1,041,416 | -10.570% |
| 2026-07-31 | 63.70 | 63.85 | 61.72 | 62.07 | -3.031% | 823,295 | -11.809% |
| 2026-07-30 | 64.50 | 64.50 | 62.27 | 64.01 | +0.125% | 830,121 | -14.482% |
| 2026-07-29 | 64.29 | 64.97 | 63.59 | 63.93 | -0.606% | 804,815 | -14.375% |
| 2026-07-28 | 63.85 | 64.69 | 63.52 | 64.32 | +1.403% | 751,884 | -14.894% |
| 2026-07-27 | 63.52 | 64.59 | 63.06 | 63.43 | -0.157% | 884,256 | -13.700% |
| 2026-07-24 | 62.11 | 63.69 | 62.10 | 63.53 | +2.501% | 653,321 | -13.836% |
| 2026-07-23 | 61.82 | 62.15 | 61.50 | 61.98 | -0.081% | 463,499 | -11.681% |
| 2026-07-22 | 62.27 | 62.52 | 61.84 | 62.03 | -0.113% | 507,872 | -11.752% |
| 2026-07-21 | 61.99 | 62.26 | 61.52 | 62.10 | -0.113% | 466,827 | -11.852% |
| 2026-07-20 | 62.15 | 62.34 | 61.50 | 62.17 | -0.064% | 760,927 | -11.951% |
| 2026-07-17 | 62.50 | 63.30 | 61.72 | 62.21 | -0.080% | 458,692 | -12.008% |
| 2026-07-16 | 60.46 | 62.26 | 60.27 | 62.26 | +3.542% | 1,066,637 | -12.078% |
| 2026-07-15 | 59.76 | 60.71 | 59.75 | 60.13 | +0.991% | 555,512 | -8.964% |
| 2026-07-14 | 59.90 | 60.14 | 59.46 | 59.54 | -0.451% | 499,152 | -8.062% |
| 2026-07-13 | 59.87 | 60.00 | 59.25 | 59.81 | +0.319% | 506,907 | -8.477% |
| 2026-07-10 | 59.72 | 60.07 | 59.15 | 59.62 | +0.084% | 333,471 | -8.185% |
| 2026-07-09 | 59.97 | 60.31 | 59.49 | 59.57 | -0.101% | 759,852 | -8.108% |
| 2026-07-08 | 59.87 | 60.08 | 59.32 | 59.63 | -0.351% | 1,185,886 | -8.201% |
| 2026-07-07 | 59.87 | 61.02 | 59.65 | 59.84 | +1.064% | 566,556 | -8.523% |
| 2026-07-06 | 59.10 | 59.70 | 58.84 | 59.21 | +0.186% | 454,738 | -7.549% |
| 2026-07-02 | 58.12 | 59.13 | 57.76 | 59.10 | +2.355% | 523,891 | -7.377% |
| 2026-07-01 | 58.08 | 58.63 | 57.74 | 57.74 | -0.465% | 754,987 | -5.196% |
| 2026-06-30 | 58.24 | 58.73 | 57.99 | 58.01 | -1.711% | 521,034 | -5.637% |
| 2026-06-29 | 59.41 | 59.41 | 58.39 | 59.02 | -1.139% | 607,225 | -7.252% |
| 2026-06-26 | 59.45 | 59.83 | 59.05 | 59.70 | +1.118% | 898,354 | -8.308% |
| 2026-06-25 | 59.19 | 59.55 | 57.90 | 59.04 | +0.170% | 490,559 | -7.283% |
| 2026-06-24 | 59.36 | 59.61 | 58.67 | 58.94 | -0.406% | 571,609 | -7.126% |
| 2026-06-23 | 58.11 | 59.26 | 58.09 | 59.18 | +1.964% | 472,116 | -7.503% |
| 2026-06-22 | 57.53 | 58.27 | 57.50 | 58.04 | +0.922% | 634,319 | -5.686% |
| 2026-06-18 | 58.06 | 58.41 | 57.25 | 57.51 | -0.226% | 1,011,732 | -4.817% |
| 2026-06-17 | 58.94 | 59.25 | 57.26 | 57.64 | -2.470% | 678,983 | -5.031% |
| 2026-06-16 | 58.70 | 59.23 | 58.37 | 59.10 | +1.268% | 585,443 | -7.377% |
| 2026-06-15 | 59.95 | 60.21 | 58.01 | 58.36 | -2.490% | 722,179 | -6.203% |
| 2026-06-12 | 60.60 | 61.02 | 59.81 | 59.85 | +1.166% | 870,116 | -8.538% |
| 2026-06-11 | 59.55 | 60.09 | 59.14 | 59.16 | -0.337% | 438,975 | -7.471% |
| 2026-06-10 | 59.50 | 60.40 | 59.26 | 59.36 | +0.576% | 592,406 | -7.783% |
| 2026-06-09 | 57.98 | 59.13 | 57.87 | 59.02 | +2.394% | 823,778 | -7.252% |
| 2026-06-08 | 57.45 | 58.04 | 57.33 | 57.64 | +0.488% | 719,534 | -5.031% |
| 2026-06-05 | 56.05 | 57.80 | 56.00 | 57.36 | +2.137% | 441,893 | -4.568% |
| 2026-06-04 | 56.98 | 57.24 | 55.64 | 56.16 | -0.319% | 583,827 | -2.528% |
| 2026-06-03 | 56.29 | 56.94 | 56.25 | 56.34 | -0.213% | 533,289 | -2.840% |
| 2026-06-02 | 56.36 | 56.94 | 56.08 | 56.46 | +0.463% | 662,421 | -3.046% |
| 2026-06-01 | 56.64 | 56.89 | 56.14 | 56.20 | -1.490% | 708,091 | -2.598% |
| 2026-05-29 | 57.53 | 57.80 | 56.47 | 57.05 | -1.366% | 796,737 | -4.049% |
| 2026-05-28 | 57.99 | 58.47 | 57.67 | 57.84 | -0.276% | 628,290 | -5.360% |
| 2026-05-27 | 59.24 | 59.50 | 57.91 | 58.00 | -1.961% | 719,642 | -5.621% |
| 2026-05-26 | 58.87 | 59.38 | 58.59 | 59.16 | +0.921% | 561,283 | -7.471% |
| 2026-05-22 | 58.90 | 58.91 | 58.45 | 58.62 | -0.153% | 417,770 | -6.619% |
| 2026-05-21 | 58.24 | 58.95 | 57.95 | 58.71 | +0.548% | 531,613 | -6.762% |
| 2026-05-20 | 58.07 | 58.84 | 57.90 | 58.39 | +0.777% | 687,474 | -6.251% |
| 2026-05-19 | 58.28 | 58.44 | 57.78 | 57.94 | -0.686% | 746,113 | -5.523% |
| 2026-05-18 | 57.69 | 58.41 | 57.60 | 58.34 | +1.726% | 449,255 | -6.171% |
| 2026-05-15 | 58.18 | 58.18 | 57.26 | 57.35 | -0.933% | 578,011 | -4.551% |
| 2026-05-14 | 58.55 | 58.80 | 57.85 | 57.89 | -0.481% | 462,768 | -5.441% |
| 2026-05-13 | 58.04 | 58.52 | 57.58 | 58.17 | -0.223% | 598,604 | -5.897% |
| 2026-05-12 | 58.75 | 58.76 | 57.79 | 58.30 | -0.783% | 814,998 | -6.106% |
| 2026-05-11 | 58.51 | 58.76 | 57.69 | 58.76 | +0.824% | 963,194 | -6.841% |
| 2026-05-08 | 58.12 | 58.49 | 57.48 | 58.28 | +0.691% | 1,030,140 | -6.074% |
| 2026-05-07 | 57.19 | 59.05 | 56.66 | 57.88 | +2.752% | 1,004,050 | -5.425% |
| 2026-05-06 | 56.12 | 56.66 | 56.06 | 56.33 | +0.607% | 731,893 | -2.823% |
| 2026-05-05 | 55.27 | 56.15 | 55.18 | 55.99 | +1.339% | 557,391 | -2.233% |
| 2026-05-04 | 55.14 | 55.81 | 54.78 | 55.25 | -0.054% | 793,354 | -0.923% |
| 2026-05-01 | 55.70 | 55.89 | 55.14 | 55.28 | -0.950% | 625,817 | -0.977% |
| 2026-04-30 | 56.09 | 56.47 | 55.32 | 55.81 | -1.046% | 655,761 | -1.917% |
| 2026-04-29 | 56.13 | 56.94 | 56.06 | 56.40 | -0.106% | 775,286 | -2.943% |
| 2026-04-28 | 55.83 | 56.58 | 55.11 | 56.46 | +1.969% | 691,805 | -3.046% |
| 2026-04-27 | 55.57 | 56.10 | 55.22 | 55.37 | -0.324% | 441,430 | -1.138% |
| 2026-04-24 | 56.35 | 56.72 | 55.52 | 55.55 | -1.525% | 486,206 | -1.458% |
| 2026-04-23 | 56.28 | 56.44 | 55.66 | 56.41 | +1.129% | 332,888 | -2.960% |
| 2026-04-22 | 56.95 | 56.95 | 55.45 | 55.78 | -1.379% | 467,391 | -1.864% |
| 2026-04-21 | 56.99 | 57.12 | 56.40 | 56.56 | -0.702% | 375,763 | -3.218% |
| 2026-04-20 | 56.50 | 56.99 | 56.35 | 56.96 | +0.494% | 429,924 | -3.897% |
| 2026-04-17 | 56.08 | 56.93 | 55.98 | 56.68 | +1.413% | 526,251 | -3.423% |
| 2026-04-16 | 56.39 | 56.69 | 55.39 | 55.89 | -0.869% | 943,131 | -2.058% |
| 2026-04-15 | 55.84 | 56.84 | 55.73 | 56.38 | +0.535% | 1,345,702 | -2.909% |
| 2026-04-14 | 54.72 | 56.45 | 54.66 | 56.08 | +2.261% | 1,369,866 | -2.389% |
| 2026-04-13 | 53.30 | 54.88 | 52.82 | 54.84 | +2.620% | 978,470 | -0.182% |
| 2026-04-10 | 53.46 | 53.89 | 53.24 | 53.44 | +0.621% | 812,948 | +2.433% |
| 2026-04-09 | 52.96 | 53.94 | 52.56 | 53.11 | +0.170% | 543,064 | +3.069% |
| 2026-04-08 | 52.83 | 53.26 | 52.52 | 53.02 | +1.357% | 1,048,746 | +3.244% |
| 2026-04-07 | 50.88 | 52.52 | 50.88 | 52.31 | +2.750% | 916,177 | +4.645% |
| 2026-04-06 | 51.02 | 51.32 | 50.72 | 50.91 | -0.489% | 580,021 | +7.523% |
| 2026-04-02 | 50.43 | 51.20 | 50.05 | 51.16 | +1.710% | 812,789 | +6.998% |
| 2026-04-01 | 49.82 | 50.72 | 49.72 | 50.30 | +0.681% | 940,003 | +8.827% |
| 2026-03-31 | 49.65 | 50.50 | 49.20 | 49.96 | +1.359% | 862,248 | +9.568% |
| 2026-03-30 | 49.07 | 50.05 | 48.82 | 49.29 | +1.191% | 912,223 | +11.057% |
| 2026-03-27 | 49.47 | 49.86 | 48.36 | 48.71 | -1.814% | 1,201,109 | +12.379% |
| 2026-03-26 | 49.32 | 49.94 | 49.12 | 49.61 | +0.202% | 905,370 | +10.341% |
| 2026-03-25 | 50.72 | 50.77 | 49.48 | 49.51 | -1.668% | 1,003,333 | +10.564% |
| 2026-03-24 | 49.50 | 50.66 | 49.39 | 50.35 | +1.430% | 1,479,761 | +8.719% |
| 2026-03-23 | 51.29 | 51.50 | 49.62 | 49.64 | -1.625% | 1,312,466 | +10.274% |
| 2026-03-20 | 53.50 | 53.50 | 50.22 | 50.46 | -5.647% | 2,130,919 | +8.482% |
| 2026-03-19 | 55.00 | 55.03 | 53.46 | 53.48 | -2.852% | 993,183 | +2.356% |
| 2026-03-18 | 56.09 | 56.23 | 55.00 | 55.05 | -2.168% | 925,975 | -0.563% |
| 2026-03-17 | 56.60 | 56.78 | 56.02 | 56.27 | +0.036% | 409,777 | -2.719% |
| 2026-03-16 | 56.62 | 56.87 | 56.24 | 56.25 | +0.411% | 401,581 | -2.684% |
| 2026-03-13 | 56.52 | 57.09 | 55.65 | 56.02 | +0.394% | 587,182 | -2.285% |
| 2026-03-12 | 56.00 | 56.55 | 55.74 | 55.80 | -1.639% | 1,388,897 | -1.900% |
| 2026-03-11 | 56.96 | 57.25 | 56.33 | 56.73 | -1.339% | 877,238 | -3.508% |
| 2026-03-10 | 57.75 | 58.20 | 57.32 | 57.50 | -0.519% | 597,635 | -4.800% |
| 2026-03-09 | 57.30 | 57.91 | 56.45 | 57.80 | +0.592% | 942,596 | -5.294% |
| 2026-03-06 | 57.18 | 57.74 | 56.58 | 57.46 | -0.174% | 1,127,596 | -4.734% |
| 2026-03-05 | 59.50 | 59.52 | 56.87 | 57.56 | -3.617% | 1,932,131 | -4.899% |
| 2026-03-04 | 59.88 | 59.90 | 59.22 | 59.72 | -0.234% | 489,947 | -8.339% |
| 2026-03-03 | 59.46 | 59.99 | 58.77 | 59.86 | -0.133% | 613,306 | -8.553% |
| 2026-03-02 | 58.96 | 60.04 | 58.79 | 59.94 | +0.892% | 873,558 | -8.675% |
| 2026-02-27 | 60.40 | 60.81 | 59.22 | 59.41 | -2.302% | 1,383,777 | -7.861% |
| 2026-02-26 | 60.00 | 62.08 | 58.85 | 60.81 | +4.216% | 1,718,585 | -9.982% |
| 2026-02-25 | 58.75 | 58.92 | 57.60 | 58.35 | -0.765% | 773,183 | -6.187% |
| 2026-02-24 | 58.96 | 59.12 | 58.27 | 58.80 | -0.390% | 733,623 | -6.905% |
| 2026-02-23 | 58.00 | 59.53 | 57.77 | 59.03 | +2.216% | 1,108,444 | -7.267% |
| 2026-02-20 | 57.55 | 57.81 | 56.92 | 57.75 | +0.768% | 545,226 | -5.212% |
| 2026-02-19 | 57.15 | 57.86 | 57.03 | 57.31 | +0.333% | 469,950 | -4.484% |
| 2026-02-18 | 58.19 | 58.19 | 56.79 | 57.12 | -2.275% | 954,264 | -4.167% |
| 2026-02-17 | 58.49 | 59.03 | 58.23 | 58.45 | -0.068% | 733,872 | -6.347% |
| 2026-02-13 | 57.48 | 58.60 | 57.26 | 58.49 | +2.023% | 762,509 | -6.411% |
| 2026-02-12 | 57.95 | 58.26 | 56.74 | 57.33 | -0.192% | 791,362 | -4.518% |
| 2026-02-11 | 57.65 | 58.58 | 57.37 | 57.44 | -0.243% | 746,899 | -4.701% |
| 2026-02-10 | 56.54 | 57.73 | 56.40 | 57.58 | +2.020% | 830,698 | -4.932% |
| 2026-02-09 | 56.18 | 56.48 | 55.50 | 56.44 | +0.338% | 528,405 | -3.012% |
| 2026-02-06 | 56.67 | 57.45 | 56.09 | 56.25 | -0.248% | 833,076 | -2.684% |
| 2026-02-05 | 56.07 | 56.72 | 55.89 | 56.39 | +0.535% | 730,220 | -2.926% |
| 2026-02-04 | 55.73 | 56.55 | 55.40 | 56.09 | +1.337% | 923,362 | -2.407% |
| 2026-02-03 | 53.70 | 55.55 | 53.70 | 55.35 | +3.207% | 903,691 | -1.102% |
| 2026-02-02 | 53.81 | 54.30 | 53.44 | 53.63 | -1.125% | 633,152 | +2.070% |
| 2026-01-30 | 53.45 | 54.32 | 53.11 | 54.24 | +0.743% | 757,847 | +0.922% |
| 2026-01-29 | 52.15 | 53.95 | 51.92 | 53.84 | +4.139% | 1,171,883 | +1.672% |
| 2026-01-28 | 51.94 | 52.06 | 51.33 | 51.70 | +0.155% | 912,726 | +5.880% |
| 2026-01-27 | 52.71 | 52.90 | 51.00 | 51.62 | -1.994% | 1,127,724 | +6.044% |
| 2026-01-26 | 54.40 | 54.53 | 52.58 | 52.67 | -2.769% | 808,008 | +3.930% |
| 2026-01-23 | 54.96 | 55.45 | 54.09 | 54.17 | -1.276% | 693,873 | +1.052% |
| 2026-01-22 | 54.73 | 55.27 | 54.35 | 54.87 | +0.091% | 969,376 | -0.237% |
| 2026-01-21 | 55.47 | 55.60 | 54.51 | 54.82 | -0.868% | 813,908 | -0.146% |
| 2026-01-20 | 55.60 | 56.03 | 54.91 | 55.30 | -1.073% | 960,136 | -1.013% |
| 2026-01-16 | 54.51 | 56.02 | 54.51 | 55.90 | +2.026% | 681,435 | -2.075% |
| 2026-01-15 | 55.12 | 55.23 | 54.55 | 54.79 | +0.201% | 991,811 | -0.091% |
| 2026-01-14 | 54.07 | 54.80 | 53.82 | 54.68 | +1.560% | 1,044,312 | +0.110% |
| 2026-01-13 | 53.27 | 54.19 | 52.81 | 53.84 | +1.394% | 1,681,190 | +1.672% |
| 2026-01-12 | 52.31 | 53.21 | 52.17 | 53.10 | +1.413% | 566,494 | +3.089% |
| 2026-01-09 | 52.47 | 52.97 | 52.27 | 52.36 | -0.381% | 426,220 | +4.545% |
| 2026-01-08 | 51.56 | 52.71 | 51.47 | 52.56 | +1.900% | 682,431 | +4.148% |
| 2026-01-07 | 51.32 | 51.97 | 51.23 | 51.58 | +0.841% | 694,826 | +6.126% |
| 2026-01-06 | 50.92 | 51.35 | 50.61 | 51.15 | +0.432% | 416,198 | +7.019% |
| 2026-01-05 | 50.72 | 51.26 | 50.39 | 50.93 | +0.335% | 711,191 | +7.481% |
| 2026-01-02 | 49.85 | 51.02 | 49.38 | 50.76 | +1.723% | 715,622 | +7.841% |
| 2025-12-31 | 50.27 | 50.28 | 49.89 | 49.90 | -1.266% | 552,935 | +9.699% |
| 2025-12-30 | 50.51 | 50.59 | 50.26 | 50.54 | +0.119% | 464,131 | +8.310% |
| 2025-12-29 | 50.29 | 50.50 | 49.93 | 50.48 | +0.819% | 639,408 | +8.439% |
| 2025-12-26 | 50.11 | 50.27 | 49.80 | 50.07 | +0.160% | 426,242 | +9.327% |
| 2025-12-24 | 49.50 | 50.05 | 49.45 | 49.99 | +1.133% | 349,254 | +9.502% |
| 2025-12-23 | 50.07 | 50.18 | 49.28 | 49.43 | -1.120% | 552,852 | +10.742% |
| 2025-12-22 | 50.11 | 50.22 | 49.63 | 49.99 | -0.359% | 652,930 | +9.502% |
| 2025-12-19 | 49.88 | 50.68 | 49.70 | 50.17 | +0.824% | 1,562,066 | +9.109% |
| 2025-12-18 | 49.80 | 50.18 | 49.60 | 49.76 | +0.060% | 770,064 | +10.008% |
| 2025-12-17 | 49.79 | 50.13 | 49.40 | 49.73 | -0.121% | 682,060 | +10.074% |
| 2025-12-16 | 50.32 | 50.59 | 49.47 | 49.79 | -0.876% | 711,686 | +9.942% |
| 2025-12-15 | 50.28 | 50.39 | 49.51 | 50.23 | +0.320% | 950,228 | +8.979% |
| 2025-12-12 | 50.04 | 50.50 | 49.76 | 50.07 | +0.663% | 774,687 | +9.327% |
| 2025-12-11 | 50.68 | 50.87 | 49.41 | 49.74 | -1.563% | 734,052 | +10.052% |
| 2025-12-10 | 50.67 | 51.05 | 50.36 | 50.53 | -0.335% | 630,587 | +8.332% |
| 2025-12-09 | 51.08 | 51.80 | 50.68 | 50.70 | -0.236% | 606,020 | +7.968% |
| 2025-12-08 | 51.50 | 51.50 | 50.28 | 50.82 | -1.588% | 884,724 | +7.713% |
| 2025-12-05 | 51.83 | 52.47 | 51.58 | 51.64 | -0.520% | 926,336 | +6.003% |
| 2025-12-04 | 52.31 | 52.90 | 51.84 | 51.91 | -1.011% | 570,279 | +5.452% |
| 2025-12-03 | 52.50 | 52.95 | 52.16 | 52.44 | +0.153% | 619,605 | +4.386% |
| 2025-12-02 | 52.78 | 52.91 | 51.88 | 52.36 | -0.890% | 762,020 | +4.545% |
| 2025-12-01 | 51.95 | 52.94 | 51.76 | 52.83 | +1.071% | 856,024 | +3.615% |
| 2025-11-28 | 52.28 | 52.44 | 51.95 | 52.27 | -0.057% | 383,658 | +4.725% |
| 2025-11-26 | 52.30 | 53.02 | 52.16 | 52.30 | +0.345% | 530,311 | +4.665% |
| 2025-11-25 | 52.34 | 53.09 | 52.11 | 52.12 | +0.211% | 604,402 | +5.027% |
| 2025-11-24 | 51.71 | 52.18 | 51.56 | 52.01 | +0.289% | 562,171 | +5.249% |
| 2025-11-21 | 51.46 | 52.30 | 51.31 | 51.86 | +1.190% | 485,592 | +5.553% |
| 2025-11-20 | 51.42 | 51.72 | 51.02 | 51.25 | +0.196% | 657,429 | +6.810% |
| 2025-11-19 | 51.03 | 51.51 | 50.78 | 51.15 | +0.216% | 552,577 | +7.019% |
| 2025-11-18 | 50.62 | 51.21 | 50.27 | 51.04 | +1.310% | 587,938 | +7.249% |
| 2025-11-17 | 51.50 | 51.66 | 50.14 | 50.38 | -1.755% | 525,239 | +8.654% |
| 2025-11-14 | 50.93 | 51.29 | 50.63 | 51.28 | +0.806% | 889,492 | +6.747% |
| 2025-11-13 | 50.87 | 51.30 | 50.67 | 50.87 | -0.118% | 564,314 | +7.608% |
| 2025-11-12 | 51.03 | 51.36 | 50.89 | 50.93 | -0.683% | 493,679 | +7.481% |
| 2025-11-11 | 51.32 | 51.33 | 50.83 | 51.28 | +0.392% | 398,430 | +6.747% |
| 2025-11-10 | 50.94 | 51.45 | 50.77 | 51.08 | +0.235% | 653,656 | +7.165% |
| 2025-11-07 | 49.50 | 51.00 | 49.50 | 50.96 | +3.283% | 652,455 | +7.418% |
| 2025-11-06 | 49.55 | 49.87 | 49.00 | 49.34 | -0.604% | 545,964 | +10.944% |
| 2025-11-05 | 49.78 | 50.14 | 49.27 | 49.64 | +0.323% | 795,146 | +10.274% |
| 2025-11-04 | 50.18 | 50.34 | 49.32 | 49.48 | -1.454% | 956,041 | +10.631% |
| 2025-11-03 | 48.72 | 50.26 | 48.10 | 50.21 | +2.428% | 1,131,353 | +9.022% |
| 2025-10-31 | 48.87 | 49.34 | 48.33 | 49.02 | +0.102% | 1,644,717 | +11.669% |
| 2025-10-30 | 51.25 | 51.63 | 48.29 | 48.97 | -6.008% | 1,970,164 | +11.783% |
| 2025-10-29 | 52.25 | 52.25 | 51.32 | 52.10 | -0.781% | 1,123,289 | +5.067% |
| 2025-10-28 | 53.34 | 53.38 | 52.33 | 52.51 | -1.777% | 737,452 | +4.247% |
| 2025-10-27 | 53.90 | 53.90 | 53.20 | 53.46 | -0.613% | 804,303 | +2.394% |
| 2025-10-24 | 54.57 | 54.65 | 53.77 | 53.79 | -0.903% | 831,559 | +1.766% |
| 2025-10-23 | 54.76 | 54.76 | 53.90 | 54.28 | -0.513% | 748,867 | +0.847% |
| 2025-10-22 | 54.88 | 55.11 | 54.20 | 54.56 | +0.055% | 684,648 | +0.330% |
| 2025-10-21 | 55.36 | 55.43 | 54.34 | 54.53 | -1.481% | 856,943 | +0.385% |
| 2025-10-20 | 54.79 | 55.48 | 54.50 | 55.35 | +1.616% | 761,015 | -1.102% |
| 2025-10-17 | 54.54 | 54.74 | 53.80 | 54.47 | -0.018% | 678,566 | +0.496% |
| 2025-10-16 | 55.62 | 55.70 | 54.21 | 54.48 | -1.856% | 658,723 | +0.477% |
| 2025-10-15 | 55.00 | 55.63 | 54.65 | 55.51 | +1.314% | 1,104,514 | -1.387% |
| 2025-10-14 | 54.44 | 55.20 | 54.33 | 54.79 | +0.422% | 899,029 | -0.091% |
| 2025-10-13 | 53.85 | 54.71 | 53.77 | 54.56 | +1.281% | 536,671 | +0.330% |
| 2025-10-10 | 54.35 | 54.59 | 53.61 | 53.87 | -0.828% | 842,832 | +1.615% |
| 2025-10-09 | 54.57 | 54.75 | 54.17 | 54.32 | -0.037% | 796,204 | +0.773% |
| 2025-10-08 | 54.79 | 54.82 | 54.06 | 54.34 | -1.344% | 869,469 | +0.736% |
| 2025-10-07 | 55.20 | 55.54 | 54.90 | 55.08 | -0.217% | 770,698 | -0.617% |
| 2025-10-06 | 57.50 | 57.57 | 54.88 | 55.20 | -3.933% | 1,269,524 | -0.833% |
| 2025-10-03 | 58.29 | 58.56 | 57.39 | 57.46 | -1.271% | 688,598 | -4.734% |
| 2025-10-02 | 58.15 | 58.22 | 57.50 | 58.20 | -0.206% | 611,612 | -5.945% |
| 2025-10-01 | 57.95 | 58.55 | 57.51 | 58.32 | +0.534% | 623,317 | -6.139% |
| 2025-09-30 | 57.19 | 58.14 | 57.13 | 58.01 | +0.992% | 692,434 | -5.637% |
| 2025-09-29 | 57.75 | 57.75 | 56.95 | 57.44 | -0.087% | 678,234 | -4.701% |
| 2025-09-26 | 57.07 | 57.56 | 56.95 | 57.49 | +1.215% | 566,002 | -4.783% |
| 2025-09-25 | 56.32 | 56.84 | 56.08 | 56.80 | +1.122% | 644,943 | -3.627% |
| 2025-09-24 | 57.15 | 57.40 | 56.16 | 56.17 | -1.766% | 1,175,770 | -2.546% |
| 2025-09-23 | 56.41 | 57.32 | 56.40 | 57.18 | +1.401% | 521,505 | -4.267% |
| 2025-09-22 | 57.00 | 57.00 | 56.33 | 56.39 | -0.564% | 801,346 | -2.926% |
| 2025-09-19 | 56.68 | 57.23 | 56.51 | 56.71 | -0.281% | 1,592,410 | -3.474% |
| 2025-09-18 | 56.50 | 57.32 | 56.41 | 56.87 | +0.424% | 731,583 | -3.745% |
| 2025-09-17 | 56.83 | 57.44 | 56.49 | 56.63 | -0.229% | 1,236,361 | -3.337% |
| 2025-09-16 | 58.19 | 58.27 | 56.70 | 56.76 | -2.591% | 1,177,726 | -3.559% |
| 2025-09-15 | 58.55 | 58.70 | 57.97 | 58.27 | -0.342% | 1,007,793 | -6.058% |
| 2025-09-12 | 56.79 | 58.63 | 56.74 | 58.47 | +3.304% | 1,409,162 | -6.379% |
| 2025-09-11 | 55.55 | 56.69 | 55.50 | 56.60 | +2.704% | 863,348 | -3.286% |
| 2025-09-10 | 55.19 | 55.78 | 54.69 | 55.11 | -0.326% | 2,360,803 | -0.671% |
| 2025-09-09 | 53.07 | 55.39 | 52.83 | 55.29 | +3.929% | 2,060,221 | -0.995% |
| 2025-09-08 | 52.82 | 53.26 | 52.48 | 53.20 | -0.113% | 919,516 | +2.895% |
| 2025-09-05 | 53.45 | 53.66 | 52.54 | 53.26 | 0.000% | 941,485 | +2.779% |
| 2025-09-04 | 53.61 | 53.87 | 52.77 | 53.26 | -0.262% | 811,498 | +2.779% |
| 2025-09-03 | 52.98 | 53.59 | 52.74 | 53.40 | +0.433% | 892,761 | +2.509% |
| 2025-09-02 | 53.88 | 54.00 | 52.81 | 53.17 | -1.991% | 1,256,522 | +2.953% |
| 2025-08-29 | 54.05 | 54.34 | 53.79 | 54.25 | -0.202% | 1,132,013 | +0.903% |
| 2025-08-28 | 55.04 | 55.04 | 53.82 | 54.36 | -1.074% | 856,984 | +0.699% |
| 2025-08-27 | 54.31 | 55.13 | 54.31 | 54.95 | +1.571% | 1,035,300 | -0.382% |
| 2025-08-26 | 53.84 | 54.38 | 53.76 | 54.10 | +0.408% | 954,064 | +1.183% |
| 2025-08-25 | 53.99 | 54.38 | 53.75 | 53.88 | -0.241% | 838,211 | +1.596% |
| 2025-08-22 | 54.12 | 54.37 | 53.81 | 54.01 | +0.484% | 768,841 | +1.352% |
| 2025-08-21 | 53.59 | 54.09 | 53.39 | 53.75 | -0.112% | 739,175 | +1.842% |
| 2025-08-20 | 53.75 | 54.27 | 53.63 | 53.81 | +0.504% | 1,101,246 | +1.728% |
| 2025-08-19 | 52.54 | 53.63 | 52.54 | 53.54 | +1.536% | 1,031,718 | +2.241% |
| 2025-08-18 | 52.54 | 52.87 | 52.27 | 52.73 | +0.285% | 1,063,280 | +3.812% |
| 2025-08-15 | 53.06 | 53.39 | 52.12 | 52.58 | -0.886% | 1,021,797 | +4.108% |
| 2025-08-14 | 53.04 | 53.26 | 52.63 | 53.05 | -0.693% | 570,478 | +3.186% |
| 2025-08-13 | 53.39 | 53.64 | 52.73 | 53.42 | +0.169% | 981,229 | +2.471% |
| 2025-08-12 | 53.00 | 53.41 | 52.61 | 53.33 | +0.985% | 858,480 | +2.644% |
| 2025-08-11 | 53.85 | 53.91 | 52.71 | 52.81 | -1.931% | 847,332 | +3.655% |
| 2025-08-08 | 54.26 | 54.75 | 53.81 | 53.85 | -0.536% | 655,467 | +1.653% |
| 2025-08-07 | 53.86 | 54.30 | 53.28 | 54.14 | +1.158% | 1,338,680 | +1.108% |
| 2025-08-06 | 55.10 | 55.10 | 53.45 | 53.52 | -2.567% | 1,057,929 | +2.280% |
| 2025-08-05 | 54.97 | 55.05 | 53.50 | 54.93 | +0.018% | 1,296,293 | -0.346% |
| 2025-08-04 | 54.68 | 55.65 | 54.27 | 54.92 | -0.164% | 1,173,975 | -0.328% |
| 2025-08-01 | 54.90 | 55.31 | 54.51 | 55.01 | -0.055% | 1,151,862 | -0.491% |
| 2025-07-31 | 56.49 | 57.58 | 54.94 | 55.04 | -2.911% | 1,571,216 | -0.545% |
| 2025-07-30 | 57.00 | 57.41 | 56.33 | 56.69 | -0.614% | 649,431 | -3.440% |
| 2025-07-29 | 57.20 | 57.23 | 56.65 | 57.04 | +0.600% | 679,598 | -4.032% |
| 2025-07-28 | 57.37 | 57.55 | 56.46 | 56.70 | -0.926% | 1,095,759 | -3.457% |
| 2025-07-25 | 58.23 | 58.25 | 56.90 | 57.23 | -1.191% | 784,804 | -4.351% |
| 2025-07-24 | 58.49 | 58.52 | 57.65 | 57.92 | -0.975% | 681,822 | -5.490% |
| 2025-07-23 | 58.54 | 58.70 | 57.94 | 58.49 | -0.341% | 743,832 | -6.411% |
| 2025-07-22 | 58.42 | 59.00 | 58.26 | 58.69 | +0.462% | 1,027,812 | -6.730% |
| 2025-07-21 | 58.85 | 59.09 | 58.36 | 58.42 | -0.528% | 685,426 | -6.299% |
| 2025-07-18 | 59.50 | 59.55 | 58.39 | 58.73 | -1.078% | 671,144 | -6.794% |
| 2025-07-17 | 60.18 | 60.43 | 59.31 | 59.37 | -1.346% | 619,777 | -7.799% |
| 2025-07-16 | 59.86 | 60.36 | 59.44 | 60.18 | +0.855% | 692,362 | -9.040% |
| 2025-07-15 | 61.11 | 61.18 | 59.65 | 59.67 | -2.516% | 540,599 | -8.262% |
| 2025-07-14 | 60.34 | 61.24 | 60.23 | 61.21 | +1.391% | 726,126 | -10.570% |
| 2025-07-11 | 59.30 | 60.49 | 58.85 | 60.37 | +0.987% | 722,257 | -9.326% |
| 2025-07-10 | 58.98 | 59.92 | 58.77 | 59.78 | +1.374% | 569,021 | -8.431% |
| 2025-07-09 | 58.72 | 59.18 | 58.27 | 58.97 | +0.666% | 540,096 | -7.173% |
| 2025-07-08 | 58.61 | 58.90 | 58.14 | 58.58 | -0.459% | 649,636 | -6.555% |
| 2025-07-07 | 59.50 | 59.68 | 58.52 | 58.85 | -1.092% | 640,574 | -6.984% |
| 2025-07-03 | 59.04 | 59.60 | 58.69 | 59.50 | +0.813% | 645,759 | -8.000% |
| 2025-07-02 | 58.07 | 59.25 | 58.06 | 59.02 | +0.975% | 992,635 | -7.252% |
| 2025-07-01 | 58.05 | 58.74 | 57.69 | 58.45 | +0.326% | 981,196 | -6.347% |
| 2025-06-30 | 57.35 | 58.27 | 56.50 | 58.26 | +1.234% | 940,673 | -6.042% |
| 2025-06-27 | 57.75 | 58.00 | 57.07 | 57.55 | -0.225% | 985,326 | -4.883% |
| 2025-06-26 | 57.71 | 57.93 | 57.21 | 57.68 | +0.296% | 845,363 | -5.097% |
| 2025-06-25 | 58.00 | 58.10 | 57.23 | 57.51 | -1.067% | 748,754 | -4.817% |
| 2025-06-24 | 59.31 | 59.31 | 58.11 | 58.13 | -1.658% | 770,214 | -5.832% |
| 2025-06-23 | 58.37 | 59.16 | 58.20 | 59.11 | +1.389% | 822,230 | -7.393% |
| 2025-06-20 | 57.59 | 58.78 | 57.52 | 58.30 | +1.977% | 1,450,199 | -6.106% |
| 2025-06-18 | 56.83 | 57.65 | 56.66 | 57.17 | +0.882% | 619,675 | -4.250% |
| 2025-06-17 | 56.09 | 56.89 | 55.63 | 56.67 | +0.639% | 614,558 | -3.406% |
| 2025-06-16 | 56.90 | 57.00 | 55.96 | 56.31 | -0.424% | 671,606 | -2.788% |
| 2025-06-13 | 57.26 | 57.38 | 56.29 | 56.55 | -1.618% | 748,619 | -3.201% |
| 2025-06-12 | 56.99 | 57.58 | 56.83 | 57.48 | +0.560% | 730,016 | -4.767% |
| 2025-06-11 | 57.30 | 57.64 | 56.80 | 57.16 | +0.228% | 605,504 | -4.234% |
| 2025-06-10 | 56.81 | 57.72 | 56.70 | 57.03 | +0.264% | 948,113 | -4.015% |
| 2025-06-09 | 56.71 | 57.11 | 56.17 | 56.88 | +0.477% | 628,279 | -3.762% |
| 2025-06-06 | 56.37 | 56.69 | 56.12 | 56.61 | +1.089% | 445,020 | -3.303% |
| 2025-06-05 | 55.78 | 56.16 | 55.40 | 56.00 | +0.412% | 574,413 | -2.250% |
| 2025-06-04 | 56.39 | 56.60 | 55.77 | 55.77 | -1.099% | 648,628 | -1.847% |
| 2025-06-03 | 55.90 | 56.60 | 55.73 | 56.39 | +0.678% | 819,137 | -2.926% |
| 2025-06-02 | 55.47 | 56.17 | 54.94 | 56.01 | +0.575% | 764,991 | -2.267% |
| 2025-05-30 | 54.75 | 55.92 | 54.65 | 55.69 | +0.778% | 1,050,029 | -1.706% |
| 2025-05-29 | 54.70 | 55.35 | 54.23 | 55.26 | +1.376% | 759,180 | -0.941% |
| 2025-05-28 | 54.20 | 54.57 | 53.84 | 54.51 | +0.665% | 634,257 | +0.422% |
| 2025-05-27 | 53.03 | 54.21 | 52.82 | 54.15 | +2.635% | 636,298 | +1.090% |
| 2025-05-23 | 52.30 | 52.90 | 52.00 | 52.76 | +0.725% | 435,655 | +3.753% |
| 2025-05-22 | 52.16 | 52.58 | 51.64 | 52.38 | +0.134% | 482,562 | +4.506% |
| 2025-05-21 | 53.25 | 53.44 | 52.23 | 52.31 | -2.425% | 597,644 | +4.645% |
| 2025-05-20 | 53.87 | 54.19 | 53.50 | 53.61 | -0.814% | 662,155 | +2.108% |
| 2025-05-19 | 53.79 | 54.21 | 53.70 | 54.05 | -0.203% | 464,046 | +1.277% |
| 2025-05-16 | 53.50 | 54.21 | 53.36 | 54.16 | +0.857% | 692,266 | +1.071% |
| 2025-05-15 | 52.40 | 53.71 | 52.24 | 53.70 | +2.933% | 608,446 | +1.937% |
| 2025-05-14 | 52.21 | 52.39 | 51.59 | 52.17 | -0.363% | 661,862 | +4.926% |
| 2025-05-13 | 53.30 | 53.30 | 51.89 | 52.36 | -1.542% | 732,115 | +4.545% |
| 2025-05-12 | 53.29 | 53.67 | 52.50 | 53.18 | +0.510% | 734,286 | +2.933% |
| 2025-05-09 | 51.61 | 53.34 | 51.49 | 52.91 | +2.400% | 615,896 | +3.459% |
| 2025-05-08 | 51.03 | 52.34 | 50.67 | 51.67 | +2.601% | 909,582 | +5.942% |
| 2025-05-07 | 50.20 | 50.76 | 50.15 | 50.36 | +0.339% | 854,322 | +8.697% |
| 2025-05-06 | 49.65 | 50.42 | 49.35 | 50.19 | +0.440% | 645,013 | +9.066% |
| 2025-05-05 | 49.92 | 50.25 | 49.54 | 49.97 | +0.080% | 428,889 | +9.546% |
| 2025-05-02 | 50.29 | 50.43 | 49.69 | 49.93 | +0.584% | 416,155 | +9.633% |
| 2025-05-01 | 49.45 | 50.08 | 49.06 | 49.64 | +0.303% | 479,435 | +10.274% |
| 2025-04-30 | 49.15 | 49.68 | 48.50 | 49.49 | -0.141% | 527,685 | +10.608% |
| 2025-04-29 | 49.34 | 49.90 | 49.14 | 49.56 | 0.000% | 438,315 | +10.452% |
| 2025-04-28 | 49.05 | 49.62 | 48.81 | 49.56 | +0.999% | 581,008 | +10.452% |
| 2025-04-25 | 48.80 | 49.44 | 48.68 | 49.07 | +0.471% | 702,336 | +11.555% |
| 2025-04-24 | 49.29 | 49.52 | 48.79 | 48.84 | -0.913% | 528,102 | +12.080% |
| 2025-04-23 | 50.01 | 50.43 | 48.98 | 49.29 | -0.464% | 570,125 | +11.057% |
| 2025-04-22 | 49.50 | 50.00 | 49.00 | 49.52 | 0.000% | 373,871 | +10.541% |