EPRT
Essential Properties Realty Trust, Inc.
stockNYSE
Market OpenOct 5, 2026 1:51:08 PM EDT
25.81USD-0.347%(-0.09)491,158
25.81Bid25.82Ask0.01SpreadEPRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.05 | 26.05 | 25.61 | 25.81 | -0.347% | 491,158 | 0.000% |
| 2026-10-02 | 25.74 | 26.03 | 25.57 | 25.90 | +1.172% | 2,399,214 | -0.347% |
| 2026-10-01 | 25.76 | 25.78 | 25.37 | 25.60 | -0.814% | 2,216,501 | +0.820% |
| 2026-09-30 | 26.06 | 26.08 | 25.77 | 25.81 | -1.751% | 2,409,289 | 0.000% |
| 2026-09-29 | 26.37 | 26.47 | 26.09 | 26.27 | -0.492% | 1,899,281 | -1.751% |
| 2026-09-28 | 26.56 | 26.61 | 26.19 | 26.40 | -0.490% | 2,010,175 | -2.235% |
| 2026-09-25 | 26.33 | 26.55 | 26.21 | 26.53 | +0.227% | 1,897,883 | -2.714% |
| 2026-09-24 | 26.92 | 27.03 | 26.36 | 26.47 | -1.489% | 2,322,052 | -2.493% |
| 2026-09-23 | 26.87 | 27.02 | 26.56 | 26.87 | -0.665% | 2,276,578 | -3.945% |
| 2026-09-22 | 26.96 | 27.29 | 26.75 | 27.05 | +1.084% | 2,300,802 | -4.584% |
| 2026-09-21 | 26.86 | 27.09 | 26.73 | 26.76 | +0.037% | 3,933,699 | -3.550% |
| 2026-09-18 | 26.55 | 27.09 | 26.47 | 26.75 | -0.187% | 5,283,178 | -3.514% |
| 2026-09-17 | 26.97 | 27.05 | 26.56 | 26.80 | +0.037% | 3,662,762 | -3.694% |
| 2026-09-16 | 28.00 | 28.19 | 26.68 | 26.79 | -4.287% | 4,893,468 | -3.658% |
| 2026-09-15 | 28.70 | 28.78 | 27.97 | 27.99 | -2.711% | 4,784,323 | -7.788% |
| 2026-09-14 | 28.84 | 29.22 | 28.61 | 28.77 | -0.069% | 2,105,706 | -10.288% |
| 2026-09-11 | 29.17 | 29.44 | 28.75 | 28.79 | -1.065% | 1,391,823 | -10.351% |
| 2026-09-10 | 29.52 | 29.67 | 29.05 | 29.10 | -1.623% | 1,371,404 | -11.306% |
| 2026-09-09 | 29.98 | 29.98 | 29.38 | 29.58 | -1.037% | 1,223,737 | -12.745% |
| 2026-09-08 | 29.64 | 29.91 | 29.62 | 29.89 | +0.843% | 1,174,779 | -13.650% |
| 2026-09-04 | 29.62 | 29.97 | 29.57 | 29.64 | -0.202% | 1,023,810 | -12.922% |
| 2026-09-03 | 30.16 | 30.18 | 29.60 | 29.70 | -0.901% | 1,407,704 | -13.098% |
| 2026-09-02 | 30.23 | 30.27 | 29.77 | 29.97 | -0.498% | 1,413,451 | -13.881% |
| 2026-09-01 | 30.10 | 30.32 | 29.95 | 30.12 | +0.400% | 1,458,001 | -14.309% |
| 2026-08-31 | 30.30 | 30.30 | 29.95 | 30.00 | -1.218% | 1,605,009 | -13.967% |
| 2026-08-28 | 30.56 | 30.57 | 30.30 | 30.37 | +0.033% | 734,806 | -15.015% |
| 2026-08-27 | 30.59 | 30.64 | 30.36 | 30.36 | -1.140% | 1,101,784 | -14.987% |
| 2026-08-26 | 30.91 | 30.91 | 30.55 | 30.71 | -0.292% | 1,282,496 | -15.956% |
| 2026-08-25 | 30.95 | 30.95 | 30.70 | 30.80 | -0.581% | 1,541,014 | -16.201% |
| 2026-08-24 | 30.98 | 31.23 | 30.85 | 30.98 | +0.454% | 1,007,057 | -16.688% |
| 2026-08-21 | 31.17 | 31.17 | 30.77 | 30.84 | -1.059% | 1,157,079 | -16.310% |
| 2026-08-20 | 31.21 | 31.40 | 30.94 | 31.17 | +0.225% | 1,174,321 | -17.196% |
| 2026-08-19 | 31.07 | 31.38 | 30.82 | 31.10 | +0.974% | 6,939,517 | -17.010% |
| 2026-08-18 | 31.33 | 31.40 | 30.62 | 30.80 | -1.092% | 1,767,209 | -16.201% |
| 2026-08-17 | 30.99 | 31.15 | 30.80 | 31.14 | +0.258% | 1,299,469 | -17.116% |
| 2026-08-14 | 30.93 | 31.24 | 30.87 | 31.06 | +0.064% | 1,229,148 | -16.903% |
| 2026-08-13 | 30.79 | 31.14 | 30.70 | 31.04 | +1.339% | 1,056,915 | -16.849% |
| 2026-08-12 | 30.10 | 30.68 | 30.10 | 30.63 | +1.896% | 923,284 | -15.736% |
| 2026-08-11 | 30.06 | 30.33 | 30.05 | 30.06 | -0.398% | 1,308,686 | -14.138% |
| 2026-08-10 | 30.46 | 30.46 | 30.08 | 30.18 | -1.469% | 1,244,793 | -14.480% |
| 2026-08-07 | 30.63 | 30.77 | 30.45 | 30.63 | 0.000% | 1,557,856 | -15.736% |
| 2026-08-06 | 30.97 | 31.04 | 30.50 | 30.63 | -0.358% | 700,028 | -15.736% |
| 2026-08-05 | 30.96 | 30.96 | 30.43 | 30.74 | +0.130% | 998,444 | -16.038% |
| 2026-08-04 | 30.95 | 30.95 | 30.41 | 30.70 | -1.445% | 1,405,881 | -15.928% |
| 2026-08-03 | 31.35 | 31.64 | 31.14 | 31.15 | -0.447% | 1,303,046 | -17.143% |
| 2026-07-31 | 31.13 | 31.36 | 31.02 | 31.29 | +0.064% | 1,279,160 | -17.514% |
| 2026-07-30 | 31.71 | 31.96 | 30.97 | 31.27 | -2.281% | 1,083,175 | -17.461% |
| 2026-07-29 | 32.25 | 32.35 | 31.89 | 32.00 | -0.312% | 1,582,594 | -19.344% |
| 2026-07-28 | 32.14 | 32.29 | 31.75 | 32.10 | +0.532% | 1,793,840 | -19.595% |
| 2026-07-27 | 32.06 | 32.44 | 31.91 | 31.93 | -1.268% | 1,227,398 | -19.167% |
| 2026-07-24 | 32.08 | 32.51 | 31.99 | 32.34 | +0.748% | 2,169,085 | -20.192% |
| 2026-07-23 | 32.74 | 32.91 | 31.87 | 32.10 | -1.715% | 2,338,468 | -19.595% |
| 2026-07-22 | 33.46 | 33.58 | 32.48 | 32.66 | -1.804% | 2,771,559 | -20.974% |
| 2026-07-21 | 33.10 | 33.53 | 33.08 | 33.26 | -0.270% | 1,994,137 | -22.399% |
| 2026-07-20 | 33.17 | 33.57 | 33.07 | 33.35 | +0.060% | 2,142,236 | -22.609% |
| 2026-07-17 | 33.02 | 33.52 | 32.82 | 33.33 | +1.245% | 1,735,533 | -22.562% |
| 2026-07-16 | 31.51 | 32.93 | 31.48 | 32.92 | +5.109% | 1,868,306 | -21.598% |
| 2026-07-15 | 31.48 | 31.76 | 31.28 | 31.32 | +0.385% | 1,056,331 | -17.593% |
| 2026-07-14 | 31.34 | 31.51 | 31.18 | 31.20 | -0.574% | 825,348 | -17.276% |
| 2026-07-13 | 31.34 | 31.56 | 31.14 | 31.38 | +0.641% | 969,654 | -17.750% |
| 2026-07-10 | 31.30 | 31.40 | 30.93 | 31.18 | -0.064% | 853,816 | -17.223% |
| 2026-07-09 | 31.22 | 31.32 | 31.05 | 31.20 | +0.064% | 1,479,673 | -17.276% |
| 2026-07-08 | 31.17 | 31.40 | 31.04 | 31.18 | -0.320% | 1,690,920 | -17.223% |
| 2026-07-07 | 31.16 | 31.75 | 30.96 | 31.28 | +1.295% | 1,461,310 | -17.487% |
| 2026-07-06 | 31.05 | 31.42 | 30.87 | 30.88 | -0.962% | 2,001,459 | -16.418% |
| 2026-07-02 | 30.26 | 31.18 | 30.09 | 31.18 | +3.899% | 1,554,211 | -17.223% |
| 2026-07-01 | 29.99 | 30.20 | 29.85 | 30.01 | +0.536% | 1,760,509 | -13.995% |
| 2026-06-30 | 30.03 | 30.43 | 29.84 | 29.85 | -2.195% | 2,839,688 | -13.534% |
| 2026-06-29 | 30.63 | 30.63 | 30.25 | 30.52 | -0.327% | 2,555,051 | -15.433% |
| 2026-06-26 | 30.53 | 31.05 | 30.46 | 30.62 | +0.724% | 8,302,296 | -15.709% |
| 2026-06-25 | 30.42 | 30.67 | 29.96 | 30.40 | -0.099% | 1,755,872 | -15.099% |
| 2026-06-24 | 30.42 | 30.68 | 30.30 | 30.43 | +0.264% | 1,741,931 | -15.182% |
| 2026-06-23 | 29.84 | 30.45 | 29.69 | 30.35 | +3.021% | 1,752,465 | -14.959% |
| 2026-06-22 | 29.37 | 29.73 | 29.28 | 29.46 | +0.341% | 1,633,803 | -12.390% |
| 2026-06-18 | 29.53 | 29.86 | 29.23 | 29.36 | -0.542% | 4,906,785 | -12.091% |
| 2026-06-17 | 30.22 | 30.43 | 29.32 | 29.52 | -2.895% | 1,259,092 | -12.568% |
| 2026-06-16 | 30.41 | 30.64 | 30.18 | 30.40 | +0.463% | 1,250,153 | -15.099% |
| 2026-06-15 | 30.73 | 30.84 | 30.16 | 30.26 | -2.008% | 2,054,663 | -14.706% |
| 2026-06-12 | 30.54 | 30.91 | 30.52 | 30.88 | +1.746% | 1,250,644 | -16.418% |
| 2026-06-11 | 30.90 | 31.16 | 30.31 | 30.35 | -1.429% | 1,482,088 | -14.959% |
| 2026-06-10 | 30.65 | 31.19 | 30.45 | 30.79 | +1.416% | 1,732,002 | -16.174% |
| 2026-06-09 | 30.20 | 30.76 | 30.10 | 30.36 | +1.133% | 3,223,082 | -14.987% |
| 2026-06-08 | 30.23 | 30.50 | 29.81 | 30.02 | -0.826% | 3,112,857 | -14.024% |
| 2026-06-05 | 29.74 | 30.58 | 29.61 | 30.27 | +2.022% | 1,886,937 | -14.734% |
| 2026-06-04 | 30.23 | 30.32 | 29.46 | 29.67 | -0.135% | 2,063,561 | -13.010% |
| 2026-06-03 | 29.99 | 30.30 | 29.69 | 29.71 | -1.427% | 2,156,657 | -13.127% |
| 2026-06-02 | 30.09 | 30.34 | 29.95 | 30.14 | +0.769% | 2,783,994 | -14.366% |
| 2026-06-01 | 30.18 | 30.33 | 29.84 | 29.91 | -2.191% | 1,844,649 | -13.708% |
| 2026-05-29 | 30.82 | 30.93 | 30.47 | 30.58 | -1.450% | 2,476,437 | -15.598% |
| 2026-05-28 | 31.17 | 31.25 | 30.94 | 31.03 | -0.768% | 1,544,576 | -16.822% |
| 2026-05-27 | 31.47 | 31.60 | 31.26 | 31.27 | -0.446% | 1,329,963 | -17.461% |
| 2026-05-26 | 31.26 | 31.47 | 31.09 | 31.41 | +0.255% | 1,168,087 | -17.829% |
| 2026-05-22 | 31.39 | 31.44 | 31.00 | 31.33 | -0.159% | 1,212,386 | -17.619% |
| 2026-05-21 | 31.24 | 31.42 | 30.90 | 31.38 | +0.224% | 1,312,840 | -17.750% |
| 2026-05-20 | 31.24 | 31.46 | 31.10 | 31.31 | +0.449% | 1,220,957 | -17.566% |
| 2026-05-19 | 30.99 | 31.37 | 30.89 | 31.17 | +0.841% | 2,018,512 | -17.196% |
| 2026-05-18 | 30.33 | 30.93 | 30.33 | 30.91 | +2.317% | 901,822 | -16.500% |
| 2026-05-15 | 30.63 | 30.63 | 30.11 | 30.21 | -1.210% | 1,217,382 | -14.565% |
| 2026-05-14 | 30.79 | 30.89 | 30.40 | 30.58 | -0.326% | 1,648,641 | -15.598% |
| 2026-05-13 | 31.03 | 31.17 | 30.60 | 30.68 | -1.887% | 1,539,825 | -15.874% |
| 2026-05-12 | 31.47 | 31.50 | 31.04 | 31.27 | -0.255% | 893,608 | -17.461% |
| 2026-05-11 | 31.50 | 31.62 | 31.22 | 31.35 | -0.159% | 1,159,260 | -17.671% |
| 2026-05-08 | 31.48 | 31.73 | 31.38 | 31.40 | -0.222% | 1,252,872 | -17.803% |
| 2026-05-07 | 31.41 | 31.57 | 31.08 | 31.47 | +0.223% | 1,680,011 | -17.985% |
| 2026-05-06 | 31.19 | 31.69 | 31.18 | 31.40 | +0.706% | 2,782,798 | -17.803% |
| 2026-05-05 | 31.01 | 31.20 | 30.88 | 31.18 | +0.516% | 1,235,189 | -17.223% |
| 2026-05-04 | 31.09 | 31.46 | 30.88 | 31.02 | -0.768% | 1,136,095 | -16.796% |
| 2026-05-01 | 31.49 | 31.54 | 31.16 | 31.26 | -0.541% | 1,833,438 | -17.434% |
| 2026-04-30 | 31.34 | 31.60 | 31.12 | 31.43 | +0.866% | 1,916,648 | -17.881% |
| 2026-04-29 | 31.23 | 31.55 | 31.05 | 31.16 | -0.606% | 1,996,796 | -17.169% |
| 2026-04-28 | 31.41 | 31.50 | 30.99 | 31.35 | +0.804% | 2,933,994 | -17.671% |
| 2026-04-27 | 31.42 | 31.96 | 31.09 | 31.10 | -1.018% | 2,589,436 | -17.010% |
| 2026-04-24 | 31.48 | 31.98 | 31.41 | 31.42 | -0.254% | 3,345,320 | -17.855% |
| 2026-04-23 | 32.64 | 32.64 | 31.08 | 31.50 | -1.808% | 5,976,577 | -18.063% |
| 2026-04-22 | 33.08 | 33.08 | 31.90 | 32.08 | -2.670% | 2,483,585 | -19.545% |
| 2026-04-21 | 33.19 | 33.38 | 32.82 | 32.96 | -1.021% | 1,818,601 | -21.693% |
| 2026-04-20 | 33.44 | 33.57 | 33.26 | 33.30 | -0.597% | 1,928,464 | -22.492% |
| 2026-04-17 | 32.88 | 33.60 | 32.81 | 33.50 | +1.917% | 2,020,432 | -22.955% |
| 2026-04-16 | 32.61 | 32.98 | 32.52 | 32.87 | +0.612% | 2,094,922 | -21.479% |
| 2026-04-15 | 32.17 | 32.73 | 32.02 | 32.67 | +1.146% | 1,689,843 | -20.998% |
| 2026-04-14 | 31.96 | 32.34 | 31.89 | 32.30 | +0.498% | 2,986,266 | -20.093% |
| 2026-04-13 | 32.49 | 32.49 | 31.99 | 32.14 | -1.229% | 2,142,363 | -19.695% |
| 2026-04-10 | 32.49 | 32.62 | 32.22 | 32.54 | +0.308% | 1,157,493 | -20.682% |
| 2026-04-09 | 31.60 | 32.62 | 31.53 | 32.44 | +2.399% | 2,758,559 | -20.438% |
| 2026-04-08 | 31.57 | 31.96 | 31.57 | 31.68 | +0.158% | 3,100,337 | -18.529% |
| 2026-04-07 | 31.01 | 31.65 | 31.01 | 31.63 | +2.032% | 2,219,445 | -18.400% |
| 2026-04-06 | 30.69 | 31.07 | 30.59 | 31.00 | +0.486% | 2,344,405 | -16.742% |
| 2026-04-02 | 30.89 | 31.07 | 30.57 | 30.85 | +0.751% | 1,331,478 | -16.337% |
| 2026-04-01 | 30.11 | 30.68 | 30.11 | 30.62 | +0.856% | 3,041,625 | -15.709% |
| 2026-03-31 | 30.73 | 31.06 | 30.36 | 30.36 | -1.332% | 3,017,984 | -14.987% |
| 2026-03-30 | 30.68 | 31.07 | 30.60 | 30.77 | +1.284% | 1,961,050 | -16.120% |
| 2026-03-27 | 30.77 | 31.01 | 30.31 | 30.38 | -1.171% | 2,081,588 | -15.043% |
| 2026-03-26 | 30.63 | 31.02 | 30.53 | 30.74 | +0.163% | 1,510,879 | -16.038% |
| 2026-03-25 | 31.29 | 31.35 | 30.69 | 30.69 | -1.318% | 1,991,082 | -15.901% |
| 2026-03-24 | 31.03 | 31.45 | 30.82 | 31.10 | -0.639% | 2,216,434 | -17.010% |
| 2026-03-23 | 32.02 | 32.15 | 31.30 | 31.30 | -1.293% | 2,338,080 | -17.540% |
| 2026-03-20 | 32.58 | 32.60 | 31.42 | 31.71 | -2.640% | 5,709,641 | -18.606% |
| 2026-03-19 | 32.63 | 33.04 | 32.41 | 32.57 | -0.398% | 1,758,609 | -20.755% |
| 2026-03-18 | 32.95 | 33.18 | 32.68 | 32.70 | -1.238% | 1,838,831 | -21.070% |
| 2026-03-17 | 33.29 | 33.40 | 33.05 | 33.11 | +0.303% | 2,282,490 | -22.048% |
| 2026-03-16 | 33.21 | 33.33 | 32.88 | 33.01 | +0.213% | 2,253,436 | -21.812% |
| 2026-03-13 | 33.42 | 33.55 | 32.79 | 32.94 | -0.242% | 1,965,715 | -21.645% |
| 2026-03-12 | 32.90 | 33.41 | 32.82 | 33.02 | -0.061% | 2,050,372 | -21.835% |
| 2026-03-11 | 33.71 | 33.77 | 32.91 | 33.04 | -1.988% | 2,275,111 | -21.883% |
| 2026-03-10 | 33.98 | 34.06 | 33.63 | 33.71 | -1.317% | 2,029,377 | -23.435% |
| 2026-03-09 | 34.18 | 34.23 | 33.60 | 34.16 | -0.524% | 2,089,401 | -24.444% |
| 2026-03-06 | 34.10 | 34.35 | 33.77 | 34.34 | +0.263% | 1,523,507 | -24.840% |
| 2026-03-05 | 34.20 | 34.40 | 34.09 | 34.25 | -0.926% | 1,811,502 | -24.642% |
| 2026-03-04 | 34.67 | 34.73 | 34.27 | 34.57 | -0.029% | 1,799,122 | -25.340% |
| 2026-03-03 | 34.27 | 34.67 | 33.98 | 34.58 | -0.029% | 2,027,193 | -25.361% |
| 2026-03-02 | 33.92 | 34.65 | 33.75 | 34.59 | +1.915% | 2,076,409 | -25.383% |
| 2026-02-27 | 33.68 | 34.38 | 33.68 | 33.94 | +0.772% | 3,046,084 | -23.954% |
| 2026-02-26 | 33.48 | 33.70 | 33.27 | 33.68 | +0.748% | 1,578,154 | -23.367% |
| 2026-02-25 | 33.23 | 33.45 | 33.01 | 33.43 | +0.481% | 2,263,314 | -22.794% |
| 2026-02-24 | 33.06 | 33.35 | 32.83 | 33.27 | +0.483% | 2,030,127 | -22.423% |
| 2026-02-23 | 33.00 | 33.21 | 32.68 | 33.11 | +1.130% | 2,115,495 | -22.048% |
| 2026-02-20 | 32.56 | 32.88 | 32.35 | 32.74 | +0.553% | 1,977,034 | -21.167% |
| 2026-02-19 | 32.24 | 32.64 | 32.13 | 32.56 | +0.711% | 2,306,685 | -20.731% |
| 2026-02-18 | 32.91 | 33.00 | 32.00 | 32.33 | -1.101% | 8,186,069 | -20.167% |
| 2026-02-17 | 32.29 | 32.72 | 32.03 | 32.69 | +1.870% | 1,880,572 | -21.046% |
| 2026-02-13 | 32.10 | 32.39 | 31.69 | 32.09 | +1.390% | 1,566,466 | -19.570% |
| 2026-02-12 | 31.76 | 32.25 | 31.07 | 31.65 | +0.317% | 2,342,613 | -18.452% |
| 2026-02-11 | 31.89 | 31.94 | 31.41 | 31.55 | -1.128% | 1,329,204 | -18.193% |
| 2026-02-10 | 31.55 | 32.00 | 31.45 | 31.91 | +1.398% | 1,029,406 | -19.116% |
| 2026-02-09 | 31.67 | 31.73 | 31.36 | 31.47 | -0.882% | 875,060 | -17.985% |
| 2026-02-06 | 32.29 | 32.63 | 31.57 | 31.75 | -1.029% | 1,486,781 | -18.709% |
| 2026-02-05 | 31.06 | 32.28 | 31.02 | 32.08 | +3.852% | 2,228,434 | -19.545% |
| 2026-02-04 | 30.65 | 31.08 | 30.50 | 30.89 | +1.545% | 1,189,192 | -16.445% |
| 2026-02-03 | 29.95 | 30.48 | 29.77 | 30.42 | +0.996% | 1,665,379 | -15.155% |
| 2026-02-02 | 30.36 | 30.36 | 30.00 | 30.12 | -0.791% | 1,244,304 | -14.309% |
| 2026-01-30 | 30.03 | 30.42 | 29.61 | 30.36 | +1.032% | 1,851,484 | -14.987% |
| 2026-01-29 | 29.58 | 30.18 | 29.49 | 30.05 | +1.899% | 2,309,266 | -14.110% |
| 2026-01-28 | 30.19 | 30.27 | 29.30 | 29.49 | -2.286% | 1,546,391 | -12.479% |
| 2026-01-27 | 30.31 | 30.54 | 30.14 | 30.18 | -0.495% | 1,903,306 | -14.480% |
| 2026-01-26 | 30.42 | 30.51 | 30.16 | 30.33 | -0.099% | 1,542,350 | -14.903% |
| 2026-01-23 | 30.14 | 30.37 | 29.97 | 30.36 | +0.198% | 1,308,226 | -14.987% |
| 2026-01-22 | 30.90 | 31.05 | 30.25 | 30.30 | -2.069% | 1,425,954 | -14.818% |
| 2026-01-21 | 30.98 | 31.20 | 30.54 | 30.94 | -0.386% | 1,826,440 | -16.580% |
| 2026-01-20 | 30.38 | 31.08 | 30.26 | 31.06 | +0.746% | 1,614,243 | -16.903% |
| 2026-01-16 | 30.43 | 30.89 | 30.40 | 30.83 | +0.950% | 1,505,820 | -16.283% |
| 2026-01-15 | 30.41 | 30.72 | 30.32 | 30.54 | +0.296% | 1,310,316 | -15.488% |
| 2026-01-14 | 30.02 | 30.61 | 29.98 | 30.45 | +1.568% | 2,962,357 | -15.238% |
| 2026-01-13 | 29.83 | 30.07 | 29.69 | 29.98 | +0.875% | 1,956,631 | -13.909% |
| 2026-01-12 | 29.55 | 30.09 | 29.40 | 29.72 | +0.848% | 2,208,129 | -13.156% |
| 2026-01-09 | 29.87 | 30.10 | 29.47 | 29.47 | -1.537% | 2,059,645 | -12.419% |
| 2026-01-08 | 29.82 | 30.22 | 29.80 | 29.93 | +0.067% | 1,609,977 | -13.765% |
| 2026-01-07 | 29.77 | 30.29 | 29.53 | 29.91 | +0.741% | 2,359,603 | -13.708% |
| 2026-01-06 | 29.62 | 29.69 | 29.21 | 29.69 | 0.000% | 2,516,643 | -13.068% |
| 2026-01-05 | 29.83 | 30.10 | 29.39 | 29.69 | -1.231% | 2,066,780 | -13.068% |
| 2026-01-02 | 29.55 | 30.16 | 29.32 | 30.06 | +1.349% | 1,639,839 | -14.138% |
| 2025-12-31 | 29.79 | 29.80 | 29.55 | 29.66 | -1.429% | 1,349,241 | -12.980% |
| 2025-12-30 | 29.83 | 30.11 | 29.72 | 30.09 | +0.905% | 1,896,358 | -14.224% |
| 2025-12-29 | 29.75 | 29.93 | 29.57 | 29.82 | +0.438% | 1,433,556 | -13.447% |
| 2025-12-26 | 29.57 | 29.77 | 29.50 | 29.69 | +0.202% | 1,009,043 | -13.068% |
| 2025-12-24 | 29.55 | 29.81 | 29.50 | 29.63 | +0.543% | 532,620 | -12.892% |
| 2025-12-23 | 30.15 | 30.15 | 29.37 | 29.47 | -2.320% | 1,556,866 | -12.419% |
| 2025-12-22 | 30.29 | 30.36 | 30.03 | 30.17 | -0.789% | 2,197,950 | -14.451% |
| 2025-12-19 | 30.28 | 30.68 | 30.25 | 30.41 | +0.099% | 3,391,444 | -15.127% |
| 2025-12-18 | 30.61 | 30.80 | 30.30 | 30.38 | -0.622% | 2,465,192 | -15.043% |
| 2025-12-17 | 30.32 | 30.57 | 30.12 | 30.57 | +0.328% | 2,315,504 | -15.571% |
| 2025-12-16 | 30.93 | 30.94 | 30.40 | 30.47 | -0.943% | 1,500,706 | -15.294% |
| 2025-12-15 | 30.76 | 30.83 | 30.48 | 30.76 | +0.753% | 1,662,770 | -16.092% |
| 2025-12-12 | 30.66 | 30.80 | 30.43 | 30.53 | -0.098% | 1,436,974 | -15.460% |
| 2025-12-11 | 31.01 | 31.09 | 30.37 | 30.56 | -0.811% | 1,341,557 | -15.543% |
| 2025-12-10 | 31.14 | 31.32 | 30.65 | 30.81 | -0.869% | 1,406,946 | -16.228% |
| 2025-12-09 | 31.02 | 31.47 | 31.02 | 31.08 | +0.226% | 1,672,165 | -16.956% |
| 2025-12-08 | 30.82 | 31.15 | 30.55 | 31.01 | +1.175% | 1,894,997 | -16.769% |
| 2025-12-05 | 30.94 | 31.13 | 30.50 | 30.65 | -1.320% | 1,464,153 | -15.791% |
| 2025-12-04 | 31.29 | 31.44 | 31.00 | 31.06 | -0.862% | 1,531,452 | -16.903% |
| 2025-12-03 | 31.16 | 31.43 | 31.00 | 31.33 | +0.934% | 1,749,197 | -17.619% |
| 2025-12-02 | 31.64 | 31.72 | 31.02 | 31.04 | -1.460% | 2,000,235 | -16.849% |
| 2025-12-01 | 31.39 | 31.63 | 31.32 | 31.50 | -0.505% | 1,123,746 | -18.063% |
| 2025-11-28 | 31.50 | 31.68 | 31.40 | 31.66 | +0.604% | 711,040 | -18.478% |
| 2025-11-26 | 31.51 | 31.84 | 31.35 | 31.47 | +0.095% | 1,938,195 | -17.985% |
| 2025-11-25 | 31.75 | 31.91 | 31.42 | 31.44 | -0.349% | 1,668,885 | -17.907% |
| 2025-11-24 | 31.50 | 31.73 | 31.31 | 31.55 | +0.286% | 3,110,071 | -18.193% |
| 2025-11-21 | 30.89 | 31.47 | 30.89 | 31.46 | +1.911% | 2,531,546 | -17.959% |
| 2025-11-20 | 30.79 | 31.04 | 30.73 | 30.87 | +0.521% | 1,744,265 | -16.391% |
| 2025-11-19 | 30.86 | 31.11 | 30.58 | 30.71 | -0.615% | 1,692,879 | -15.956% |
| 2025-11-18 | 30.80 | 31.00 | 30.61 | 30.90 | +0.488% | 2,636,661 | -16.472% |
| 2025-11-17 | 31.11 | 31.18 | 30.68 | 30.75 | -0.356% | 2,125,940 | -16.065% |
| 2025-11-14 | 30.68 | 30.95 | 30.48 | 30.86 | +0.260% | 1,456,433 | -16.364% |
| 2025-11-13 | 30.44 | 30.90 | 30.33 | 30.78 | +0.687% | 1,325,730 | -16.147% |
| 2025-11-12 | 30.81 | 30.91 | 30.52 | 30.57 | -1.260% | 1,427,577 | -15.571% |
| 2025-11-11 | 30.42 | 31.04 | 30.36 | 30.96 | +1.375% | 1,342,623 | -16.634% |
| 2025-11-10 | 30.54 | 30.68 | 30.23 | 30.54 | -0.033% | 1,801,929 | -15.488% |
| 2025-11-07 | 29.85 | 30.57 | 29.76 | 30.55 | +2.379% | 1,265,524 | -15.516% |
| 2025-11-06 | 29.49 | 29.98 | 29.47 | 29.84 | +0.573% | 1,444,570 | -13.505% |
| 2025-11-05 | 29.76 | 29.88 | 29.43 | 29.67 | +0.338% | 1,652,226 | -13.010% |
| 2025-11-04 | 29.91 | 29.91 | 29.36 | 29.57 | -1.728% | 2,165,846 | -12.716% |
| 2025-11-03 | 29.57 | 30.09 | 29.34 | 30.09 | +0.703% | 2,493,648 | -14.224% |
| 2025-10-31 | 29.70 | 30.06 | 29.51 | 29.88 | -0.033% | 2,076,475 | -13.621% |
| 2025-10-30 | 30.07 | 30.39 | 29.80 | 29.89 | -0.994% | 1,901,522 | -13.650% |
| 2025-10-29 | 30.39 | 30.70 | 29.95 | 30.19 | -1.340% | 1,330,740 | -14.508% |
| 2025-10-28 | 30.75 | 30.76 | 30.27 | 30.60 | -1.163% | 1,540,225 | -15.654% |
| 2025-10-27 | 31.23 | 31.23 | 30.79 | 30.96 | -0.578% | 1,479,986 | -16.634% |
| 2025-10-24 | 31.42 | 31.42 | 30.14 | 31.14 | -2.260% | 4,161,038 | -17.116% |
| 2025-10-23 | 31.80 | 32.05 | 31.03 | 31.86 | +1.562% | 3,807,762 | -18.989% |
| 2025-10-22 | 31.83 | 31.83 | 31.27 | 31.37 | -0.822% | 3,392,430 | -17.724% |
| 2025-10-21 | 31.46 | 31.71 | 31.30 | 31.63 | +0.797% | 2,435,801 | -18.400% |
| 2025-10-20 | 31.03 | 31.38 | 30.89 | 31.38 | +1.586% | 1,961,050 | -17.750% |
| 2025-10-17 | 30.46 | 31.00 | 30.38 | 30.89 | +1.312% | 1,796,893 | -16.445% |
| 2025-10-16 | 30.56 | 30.58 | 30.14 | 30.49 | +0.793% | 1,962,418 | -15.349% |
| 2025-10-15 | 29.74 | 30.42 | 29.58 | 30.25 | +1.612% | 2,332,785 | -14.678% |
| 2025-10-14 | 29.48 | 29.84 | 29.45 | 29.77 | +0.642% | 1,546,955 | -13.302% |
| 2025-10-13 | 29.08 | 29.61 | 28.95 | 29.58 | +1.301% | 1,409,748 | -12.745% |
| 2025-10-10 | 29.57 | 29.75 | 29.02 | 29.20 | -1.017% | 1,634,564 | -11.610% |
| 2025-10-09 | 29.31 | 29.52 | 29.05 | 29.50 | +0.958% | 2,025,452 | -12.508% |
| 2025-10-08 | 29.21 | 29.36 | 28.99 | 29.22 | -0.034% | 1,690,807 | -11.670% |
| 2025-10-07 | 29.27 | 29.45 | 29.02 | 29.23 | -0.034% | 1,473,342 | -11.700% |
| 2025-10-06 | 29.91 | 29.91 | 29.09 | 29.24 | -2.142% | 2,300,212 | -11.731% |
| 2025-10-03 | 30.01 | 30.43 | 29.87 | 29.88 | -0.433% | 1,368,701 | -13.621% |
| 2025-10-02 | 29.75 | 30.01 | 29.56 | 30.01 | +0.267% | 1,178,026 | -13.995% |
| 2025-10-01 | 29.85 | 30.00 | 29.60 | 29.93 | +0.571% | 1,454,239 | -13.765% |
| 2025-09-30 | 29.42 | 29.79 | 29.37 | 29.76 | +0.473% | 1,279,828 | -13.273% |
| 2025-09-29 | 29.73 | 29.87 | 29.41 | 29.62 | -0.437% | 1,283,495 | -12.863% |
| 2025-09-26 | 29.57 | 29.83 | 29.55 | 29.75 | +0.984% | 710,234 | -13.244% |
| 2025-09-25 | 29.59 | 29.91 | 29.24 | 29.46 | -0.068% | 1,970,516 | -12.390% |
| 2025-09-24 | 30.11 | 30.23 | 29.47 | 29.48 | -2.060% | 2,057,889 | -12.449% |
| 2025-09-23 | 30.09 | 30.36 | 30.06 | 30.10 | +0.166% | 1,528,149 | -14.252% |
| 2025-09-22 | 30.06 | 30.21 | 29.73 | 30.05 | -0.332% | 2,608,129 | -14.110% |
| 2025-09-19 | 30.24 | 30.24 | 29.81 | 30.15 | -0.132% | 4,153,239 | -14.395% |
| 2025-09-18 | 29.84 | 30.27 | 29.72 | 30.19 | +0.902% | 2,174,459 | -14.508% |
| 2025-09-17 | 29.52 | 30.10 | 29.52 | 29.92 | +1.734% | 2,196,722 | -13.737% |
| 2025-09-16 | 29.75 | 29.88 | 29.26 | 29.41 | -1.705% | 1,932,894 | -12.241% |
| 2025-09-15 | 30.04 | 30.12 | 29.82 | 29.92 | +0.268% | 1,961,791 | -13.737% |
| 2025-09-12 | 30.01 | 30.06 | 29.77 | 29.84 | -0.467% | 1,224,951 | -13.505% |
| 2025-09-11 | 29.73 | 29.98 | 29.66 | 29.98 | +0.977% | 1,911,239 | -13.909% |
| 2025-09-10 | 29.76 | 30.04 | 29.60 | 29.69 | -0.934% | 2,277,067 | -13.068% |
| 2025-09-09 | 30.44 | 30.45 | 29.88 | 29.97 | -1.609% | 1,917,450 | -13.881% |
| 2025-09-08 | 30.65 | 30.94 | 30.25 | 30.46 | -1.104% | 1,359,960 | -15.266% |
| 2025-09-05 | 30.85 | 31.04 | 30.63 | 30.80 | +0.195% | 1,307,524 | -16.201% |
| 2025-09-04 | 31.03 | 31.11 | 30.35 | 30.74 | -0.646% | 2,424,438 | -16.038% |
| 2025-09-03 | 30.65 | 30.95 | 30.65 | 30.94 | +0.683% | 1,234,489 | -16.580% |
| 2025-09-02 | 31.15 | 31.16 | 30.55 | 30.73 | -1.884% | 1,375,757 | -16.010% |
| 2025-08-29 | 31.07 | 31.34 | 31.05 | 31.32 | +0.740% | 1,012,856 | -17.593% |
| 2025-08-28 | 31.17 | 31.25 | 30.83 | 31.09 | -0.544% | 962,822 | -16.983% |
| 2025-08-27 | 31.14 | 31.47 | 31.14 | 31.26 | +0.547% | 1,181,764 | -17.434% |
| 2025-08-26 | 31.08 | 31.35 | 30.91 | 31.09 | -0.064% | 1,192,779 | -16.983% |
| 2025-08-25 | 31.20 | 31.40 | 31.11 | 31.11 | -0.670% | 1,262,529 | -17.036% |
| 2025-08-22 | 31.32 | 31.72 | 31.20 | 31.32 | +0.643% | 1,370,852 | -17.593% |
| 2025-08-21 | 30.98 | 31.27 | 30.91 | 31.12 | +0.129% | 791,470 | -17.063% |
| 2025-08-20 | 31.00 | 31.37 | 30.89 | 31.08 | +0.778% | 1,543,761 | -16.956% |
| 2025-08-19 | 30.30 | 30.89 | 30.30 | 30.84 | +1.950% | 930,162 | -16.310% |
| 2025-08-18 | 30.44 | 30.72 | 30.25 | 30.25 | -0.559% | 1,193,412 | -14.678% |
| 2025-08-15 | 30.31 | 30.66 | 30.18 | 30.42 | +0.297% | 1,633,698 | -15.155% |
| 2025-08-14 | 30.35 | 30.42 | 30.14 | 30.33 | -0.394% | 999,419 | -14.903% |
| 2025-08-13 | 30.35 | 30.58 | 30.10 | 30.45 | +0.761% | 1,816,284 | -15.238% |
| 2025-08-12 | 30.05 | 30.27 | 29.76 | 30.22 | +1.070% | 1,177,941 | -14.593% |
| 2025-08-11 | 30.25 | 30.45 | 29.90 | 29.90 | -1.059% | 1,130,874 | -13.679% |
| 2025-08-08 | 30.34 | 30.71 | 30.22 | 30.22 | -0.363% | 1,177,825 | -14.593% |
| 2025-08-07 | 30.12 | 30.41 | 30.02 | 30.33 | +1.033% | 1,024,950 | -14.903% |
| 2025-08-06 | 30.75 | 30.96 | 30.00 | 30.02 | -2.374% | 1,568,620 | -14.024% |
| 2025-08-05 | 30.68 | 30.93 | 30.60 | 30.75 | -0.292% | 2,155,201 | -16.065% |
| 2025-08-04 | 30.52 | 30.99 | 30.52 | 30.84 | +0.982% | 1,348,602 | -16.310% |
| 2025-08-01 | 30.69 | 30.74 | 30.14 | 30.54 | +0.164% | 1,614,114 | -15.488% |
| 2025-07-31 | 30.35 | 30.92 | 30.29 | 30.49 | -0.587% | 1,713,343 | -15.349% |
| 2025-07-30 | 31.21 | 31.37 | 30.46 | 30.67 | -1.981% | 1,581,461 | -15.846% |
| 2025-07-29 | 30.82 | 31.41 | 30.60 | 31.29 | +2.691% | 2,495,133 | -17.514% |
| 2025-07-28 | 30.62 | 30.86 | 30.47 | 30.47 | -0.490% | 1,900,812 | -15.294% |
| 2025-07-25 | 30.60 | 30.76 | 30.27 | 30.62 | +0.229% | 1,675,205 | -15.709% |
| 2025-07-24 | 30.88 | 30.91 | 30.21 | 30.55 | -0.098% | 2,098,497 | -15.516% |
| 2025-07-23 | 30.75 | 30.90 | 30.40 | 30.58 | -0.939% | 1,947,365 | -15.598% |
| 2025-07-22 | 30.31 | 30.99 | 30.31 | 30.87 | +1.313% | 2,191,863 | -16.391% |
| 2025-07-21 | 30.60 | 30.83 | 30.37 | 30.47 | -0.066% | 1,694,864 | -15.294% |
| 2025-07-18 | 30.77 | 30.82 | 30.21 | 30.49 | -0.522% | 2,432,528 | -15.349% |
| 2025-07-17 | 30.89 | 31.15 | 30.65 | 30.65 | -1.225% | 2,076,470 | -15.791% |
| 2025-07-16 | 31.10 | 31.31 | 30.80 | 31.03 | +0.097% | 2,478,567 | -16.822% |
| 2025-07-15 | 31.82 | 31.91 | 31.00 | 31.00 | -2.699% | 2,291,039 | -16.742% |
| 2025-07-14 | 31.48 | 31.91 | 31.48 | 31.86 | +0.791% | 2,182,728 | -18.989% |
| 2025-07-11 | 30.85 | 31.66 | 30.75 | 31.61 | +1.477% | 2,139,731 | -18.349% |
| 2025-07-10 | 30.80 | 31.43 | 30.80 | 31.15 | +0.614% | 1,411,382 | -17.143% |
| 2025-07-09 | 31.23 | 31.32 | 30.85 | 30.96 | -0.769% | 1,820,878 | -16.634% |
| 2025-07-08 | 31.40 | 31.59 | 31.16 | 31.20 | -0.952% | 1,556,425 | -17.276% |
| 2025-07-07 | 31.99 | 32.24 | 31.43 | 31.50 | -1.716% | 1,634,685 | -18.063% |
| 2025-07-03 | 31.79 | 32.13 | 31.61 | 32.05 | +0.691% | 1,186,668 | -19.470% |
| 2025-07-02 | 31.82 | 32.02 | 31.41 | 31.83 | -0.500% | 1,917,377 | -18.913% |
| 2025-07-01 | 31.78 | 32.47 | 31.77 | 31.99 | +0.251% | 2,565,970 | -19.319% |
| 2025-06-30 | 31.78 | 31.91 | 31.20 | 31.91 | -0.063% | 2,547,742 | -19.116% |
| 2025-06-27 | 32.14 | 32.39 | 31.85 | 31.93 | -0.653% | 4,950,932 | -19.167% |
| 2025-06-26 | 31.95 | 32.16 | 31.80 | 32.14 | +0.911% | 1,533,585 | -19.695% |
| 2025-06-25 | 32.43 | 32.49 | 31.73 | 31.85 | -2.540% | 1,745,564 | -18.964% |
| 2025-06-24 | 32.85 | 33.02 | 32.63 | 32.68 | -0.819% | 949,790 | -21.022% |
| 2025-06-23 | 32.45 | 33.01 | 32.40 | 32.95 | +1.855% | 2,205,936 | -21.669% |
| 2025-06-20 | 32.67 | 32.97 | 32.30 | 32.35 | -0.888% | 5,815,268 | -20.216% |
| 2025-06-18 | 32.43 | 32.98 | 32.31 | 32.64 | +0.710% | 1,925,514 | -20.925% |
| 2025-06-17 | 31.98 | 32.47 | 31.86 | 32.41 | +1.186% | 1,959,039 | -20.364% |
| 2025-06-16 | 32.65 | 32.74 | 31.94 | 32.03 | -1.142% | 1,138,849 | -19.419% |
| 2025-06-13 | 32.36 | 32.47 | 32.08 | 32.40 | -0.430% | 1,286,798 | -20.340% |
| 2025-06-12 | 32.61 | 32.79 | 32.08 | 32.54 | -0.611% | 1,896,951 | -20.682% |
| 2025-06-11 | 33.10 | 33.28 | 32.62 | 32.74 | -1.028% | 1,194,989 | -21.167% |
| 2025-06-10 | 33.13 | 33.35 | 32.94 | 33.08 | +0.091% | 1,657,721 | -21.977% |
| 2025-06-09 | 32.64 | 33.13 | 32.41 | 33.05 | +1.630% | 1,457,812 | -21.906% |
| 2025-06-06 | 32.50 | 32.65 | 32.32 | 32.52 | +0.775% | 1,193,815 | -20.633% |
| 2025-06-05 | 32.26 | 32.46 | 31.70 | 32.27 | +0.311% | 2,089,751 | -20.019% |
| 2025-06-04 | 32.82 | 32.87 | 32.17 | 32.17 | -2.367% | 1,761,039 | -19.770% |
| 2025-06-03 | 32.71 | 33.06 | 32.52 | 32.95 | +0.826% | 1,745,983 | -21.669% |
| 2025-06-02 | 32.28 | 32.72 | 32.07 | 32.68 | +0.554% | 2,028,466 | -21.022% |
| 2025-05-30 | 32.45 | 32.64 | 32.25 | 32.50 | +0.154% | 2,841,461 | -20.585% |
| 2025-05-29 | 32.50 | 32.69 | 32.14 | 32.45 | -0.154% | 1,421,944 | -20.462% |
| 2025-05-28 | 32.19 | 32.59 | 32.06 | 32.50 | +0.682% | 2,648,338 | -20.585% |
| 2025-05-27 | 32.23 | 32.43 | 32.02 | 32.28 | +1.255% | 1,673,786 | -20.043% |
| 2025-05-23 | 31.69 | 31.97 | 31.51 | 31.88 | +0.536% | 1,107,241 | -19.040% |
| 2025-05-22 | 31.79 | 31.80 | 31.49 | 31.71 | -0.502% | 920,636 | -18.606% |
| 2025-05-21 | 32.34 | 32.38 | 31.78 | 31.87 | -1.331% | 884,019 | -19.015% |
| 2025-05-20 | 32.26 | 32.45 | 32.25 | 32.30 | -0.524% | 1,214,139 | -20.093% |
| 2025-05-19 | 32.07 | 32.48 | 32.00 | 32.47 | +0.620% | 911,977 | -20.511% |
| 2025-05-16 | 32.07 | 32.34 | 31.95 | 32.27 | +0.812% | 1,286,201 | -20.019% |
| 2025-05-15 | 31.41 | 32.05 | 31.26 | 32.01 | +2.498% | 1,172,718 | -19.369% |
| 2025-05-14 | 31.31 | 31.40 | 30.98 | 31.23 | -0.636% | 997,262 | -17.355% |
| 2025-05-13 | 31.74 | 31.79 | 31.35 | 31.43 | -0.758% | 1,339,108 | -17.881% |
| 2025-05-12 | 32.37 | 32.60 | 31.55 | 31.67 | -1.524% | 1,716,509 | -18.503% |
| 2025-05-09 | 31.73 | 32.23 | 31.73 | 32.16 | +1.132% | 1,026,749 | -19.745% |
| 2025-05-08 | 32.10 | 32.20 | 31.52 | 31.80 | +0.031% | 788,218 | -18.836% |
| 2025-05-07 | 31.93 | 32.14 | 31.73 | 31.79 | -0.345% | 1,175,051 | -18.811% |
| 2025-05-06 | 31.84 | 32.05 | 31.51 | 31.90 | -0.219% | 1,177,373 | -19.091% |
| 2025-05-05 | 31.97 | 32.16 | 31.71 | 31.97 | -0.063% | 1,439,515 | -19.268% |
| 2025-05-02 | 32.04 | 32.22 | 31.81 | 31.99 | +0.251% | 891,882 | -19.319% |
| 2025-05-01 | 32.10 | 32.35 | 31.82 | 31.91 | -0.808% | 1,343,970 | -19.116% |
| 2025-04-30 | 31.64 | 32.27 | 31.18 | 32.17 | +0.752% | 2,141,536 | -19.770% |
| 2025-04-29 | 31.77 | 32.44 | 31.58 | 31.93 | +0.504% | 2,306,132 | -19.167% |
| 2025-04-28 | 31.50 | 31.91 | 31.41 | 31.77 | +0.126% | 1,765,276 | -18.760% |
| 2025-04-25 | 31.43 | 31.75 | 31.30 | 31.73 | +0.634% | 1,632,944 | -18.657% |
| 2025-04-24 | 32.45 | 32.49 | 31.51 | 31.53 | -1.776% | 1,795,298 | -18.141% |
| 2025-04-23 | 32.43 | 32.67 | 31.87 | 32.10 | -0.403% | 2,571,899 | -19.595% |
| 2025-04-22 | 32.21 | 32.46 | 31.94 | 32.23 | +1.352% | 1,954,328 | -19.919% |
| 2025-04-21 | 31.88 | 32.07 | 31.39 | 31.80 | -1.273% | 847,679 | -18.836% |
| 2025-04-17 | 31.91 | 32.50 | 31.91 | 32.21 | +1.067% | 1,358,085 | -19.870% |
| 2025-04-16 | 31.54 | 31.95 | 31.42 | 31.87 | +1.239% | 1,190,760 | -19.015% |
| 2025-04-15 | 31.42 | 31.63 | 31.30 | 31.48 | 0.000% | 1,508,550 | -18.011% |