WPC
W.P. Carey Inc. (REIT)
stockNYSE
At CloseOct 9, 2026 3:59:55 PM EDT
63.38USD+0.396%(+0.25)1,145,240
After-hoursOct 9, 2026 4:25:30 PM EDT
62.60USD-1.231%(-0.78)
WPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 63.19 | 63.58 | 62.68 | 63.37 | +0.380% | 1,145,240 | 0.000% |
| 2026-10-08 | 62.81 | 63.23 | 62.24 | 63.13 | +0.638% | 1,896,566 | +0.380% |
| 2026-10-07 | 63.79 | 64.14 | 62.71 | 62.73 | -2.000% | 1,468,382 | +1.020% |
| 2026-10-06 | 64.00 | 64.58 | 63.75 | 64.01 | +0.125% | 1,771,529 | -1.000% |
| 2026-10-05 | 64.32 | 64.94 | 63.90 | 63.93 | -0.914% | 2,175,427 | -0.876% |
| 2026-10-02 | 64.05 | 64.78 | 63.79 | 64.52 | +1.081% | 1,223,418 | -1.782% |
| 2026-10-01 | 64.40 | 65.91 | 63.62 | 63.83 | -1.238% | 1,912,211 | -0.721% |
| 2026-09-30 | 65.34 | 65.47 | 64.63 | 64.63 | -2.046% | 1,948,794 | -1.950% |
| 2026-09-29 | 65.58 | 66.11 | 65.36 | 65.98 | +0.243% | 1,944,202 | -3.956% |
| 2026-09-28 | 66.11 | 66.39 | 65.62 | 65.82 | -0.409% | 1,567,232 | -3.722% |
| 2026-09-25 | 65.89 | 66.21 | 65.42 | 66.09 | +0.212% | 1,701,562 | -4.116% |
| 2026-09-24 | 66.72 | 66.89 | 65.73 | 65.95 | -0.812% | 1,378,913 | -3.912% |
| 2026-09-23 | 66.30 | 66.90 | 65.96 | 66.49 | -0.598% | 2,263,610 | -4.692% |
| 2026-09-22 | 66.62 | 67.24 | 66.14 | 66.89 | +1.042% | 1,536,575 | -5.262% |
| 2026-09-21 | 66.43 | 66.81 | 66.15 | 66.20 | -0.091% | 1,371,976 | -4.275% |
| 2026-09-18 | 66.44 | 66.93 | 66.15 | 66.26 | -0.391% | 4,056,307 | -4.362% |
| 2026-09-17 | 66.84 | 67.00 | 66.25 | 66.52 | -0.105% | 1,610,303 | -4.735% |
| 2026-09-16 | 68.44 | 68.83 | 66.24 | 66.59 | -2.532% | 1,768,890 | -4.836% |
| 2026-09-15 | 69.16 | 69.17 | 68.16 | 68.32 | -1.257% | 1,841,422 | -7.245% |
| 2026-09-14 | 69.46 | 69.84 | 68.78 | 69.19 | +0.101% | 1,253,023 | -8.412% |
| 2026-09-11 | 69.88 | 70.02 | 68.85 | 69.12 | -0.618% | 1,133,391 | -8.319% |
| 2026-09-10 | 70.19 | 70.46 | 69.28 | 69.55 | -0.572% | 1,259,131 | -8.886% |
| 2026-09-09 | 70.51 | 70.68 | 69.47 | 69.95 | -0.865% | 990,818 | -9.407% |
| 2026-09-08 | 70.42 | 70.91 | 69.61 | 70.56 | +0.256% | 1,307,631 | -10.190% |
| 2026-09-04 | 70.26 | 71.14 | 70.22 | 70.38 | +0.157% | 1,704,256 | -9.960% |
| 2026-09-03 | 71.03 | 71.03 | 70.22 | 70.27 | -0.439% | 1,086,780 | -9.819% |
| 2026-09-02 | 70.42 | 70.72 | 69.52 | 70.58 | +0.599% | 1,341,703 | -10.215% |
| 2026-09-01 | 70.16 | 70.58 | 69.78 | 70.16 | +0.286% | 1,293,640 | -9.678% |
| 2026-08-31 | 70.40 | 70.50 | 69.65 | 69.96 | -0.780% | 2,078,569 | -9.420% |
| 2026-08-28 | 70.59 | 70.85 | 70.26 | 70.51 | +0.185% | 953,919 | -10.126% |
| 2026-08-27 | 71.00 | 71.14 | 70.31 | 70.38 | -1.082% | 797,190 | -9.960% |
| 2026-08-26 | 71.75 | 72.03 | 71.14 | 71.15 | -0.878% | 794,413 | -10.935% |
| 2026-08-25 | 71.51 | 71.89 | 71.19 | 71.78 | +0.279% | 1,032,734 | -11.716% |
| 2026-08-24 | 71.54 | 72.16 | 71.35 | 71.58 | +0.534% | 894,561 | -11.470% |
| 2026-08-21 | 72.23 | 72.23 | 70.96 | 71.20 | -1.125% | 882,417 | -10.997% |
| 2026-08-20 | 71.80 | 72.48 | 71.63 | 72.01 | +0.083% | 923,841 | -11.998% |
| 2026-08-19 | 71.57 | 72.00 | 71.29 | 71.95 | +1.281% | 890,531 | -11.925% |
| 2026-08-18 | 72.00 | 72.08 | 71.00 | 71.04 | -0.671% | 997,416 | -10.797% |
| 2026-08-17 | 71.35 | 71.54 | 70.98 | 71.52 | -0.140% | 998,286 | -11.395% |
| 2026-08-14 | 71.50 | 71.98 | 71.32 | 71.62 | +0.182% | 629,424 | -11.519% |
| 2026-08-13 | 71.00 | 71.57 | 71.00 | 71.49 | +1.132% | 671,747 | -11.358% |
| 2026-08-12 | 69.95 | 70.89 | 69.95 | 70.69 | +0.986% | 1,436,837 | -10.355% |
| 2026-08-11 | 70.58 | 70.81 | 69.98 | 70.00 | -0.934% | 1,401,392 | -9.471% |
| 2026-08-10 | 71.27 | 71.40 | 70.17 | 70.66 | -1.601% | 1,278,794 | -10.317% |
| 2026-08-07 | 71.57 | 72.27 | 71.24 | 71.81 | -0.056% | 1,347,326 | -11.753% |
| 2026-08-06 | 72.92 | 72.92 | 71.71 | 71.85 | -0.457% | 750,104 | -11.802% |
| 2026-08-05 | 72.57 | 72.79 | 71.36 | 72.18 | -0.194% | 1,297,889 | -12.206% |
| 2026-08-04 | 72.32 | 72.63 | 71.30 | 72.32 | -0.809% | 1,427,754 | -12.376% |
| 2026-08-03 | 73.26 | 74.09 | 72.31 | 72.91 | -0.937% | 1,551,923 | -13.085% |
| 2026-07-31 | 74.08 | 74.08 | 73.04 | 73.60 | -0.648% | 1,231,426 | -13.899% |
| 2026-07-30 | 74.54 | 74.55 | 72.65 | 74.08 | -0.843% | 1,307,397 | -14.457% |
| 2026-07-29 | 77.09 | 77.12 | 74.11 | 74.71 | -1.190% | 2,194,351 | -15.179% |
| 2026-07-28 | 76.21 | 77.22 | 75.50 | 75.61 | -0.787% | 2,011,018 | -16.188% |
| 2026-07-27 | 76.36 | 77.12 | 76.12 | 76.21 | -0.626% | 1,286,385 | -16.848% |
| 2026-07-24 | 75.61 | 76.78 | 75.46 | 76.69 | +1.981% | 1,392,014 | -17.369% |
| 2026-07-23 | 75.46 | 75.99 | 74.83 | 75.20 | -0.305% | 1,176,231 | -15.731% |
| 2026-07-22 | 75.60 | 75.82 | 75.06 | 75.43 | +0.266% | 948,475 | -15.988% |
| 2026-07-21 | 75.00 | 75.54 | 74.58 | 75.23 | +0.080% | 1,019,665 | -15.765% |
| 2026-07-20 | 75.83 | 76.25 | 75.00 | 75.17 | -0.910% | 1,619,730 | -15.698% |
| 2026-07-17 | 75.75 | 76.55 | 75.06 | 75.86 | +0.985% | 1,499,554 | -16.465% |
| 2026-07-16 | 72.38 | 75.14 | 72.34 | 75.12 | +4.189% | 1,219,031 | -15.642% |
| 2026-07-15 | 72.19 | 72.89 | 71.83 | 72.10 | +0.222% | 1,319,152 | -12.108% |
| 2026-07-14 | 72.82 | 72.84 | 71.79 | 71.94 | -0.813% | 1,209,322 | -11.913% |
| 2026-07-13 | 71.91 | 72.71 | 71.84 | 72.53 | +1.214% | 887,455 | -12.629% |
| 2026-07-10 | 71.19 | 71.80 | 71.02 | 71.66 | +0.986% | 1,615,498 | -11.569% |
| 2026-07-09 | 70.71 | 71.22 | 70.44 | 70.96 | +0.624% | 1,557,800 | -10.696% |
| 2026-07-08 | 71.11 | 71.62 | 70.31 | 70.52 | -1.011% | 1,662,072 | -10.139% |
| 2026-07-07 | 71.32 | 72.34 | 71.06 | 71.24 | +0.978% | 2,017,733 | -11.047% |
| 2026-07-06 | 71.00 | 71.26 | 70.40 | 70.55 | -1.080% | 1,640,167 | -10.177% |
| 2026-07-02 | 71.40 | 71.70 | 70.94 | 71.32 | +0.720% | 1,863,581 | -11.147% |
| 2026-07-01 | 71.56 | 72.08 | 70.72 | 70.81 | -0.965% | 2,157,143 | -10.507% |
| 2026-06-30 | 72.17 | 72.47 | 71.44 | 71.50 | -2.721% | 1,697,430 | -11.371% |
| 2026-06-29 | 73.64 | 73.74 | 72.84 | 73.50 | -0.487% | 1,753,147 | -13.782% |
| 2026-06-26 | 73.94 | 74.52 | 73.53 | 73.86 | +0.695% | 1,969,842 | -14.203% |
| 2026-06-25 | 72.99 | 73.36 | 71.97 | 73.35 | +0.991% | 1,361,604 | -13.606% |
| 2026-06-24 | 73.05 | 73.25 | 71.87 | 72.63 | +0.456% | 1,815,739 | -12.750% |
| 2026-06-23 | 71.85 | 72.84 | 71.85 | 72.30 | +1.218% | 1,811,643 | -12.351% |
| 2026-06-22 | 71.10 | 71.73 | 70.75 | 71.43 | +0.295% | 2,310,923 | -11.284% |
| 2026-06-18 | 72.86 | 73.10 | 70.95 | 71.22 | -1.398% | 3,289,550 | -11.022% |
| 2026-06-17 | 75.13 | 75.20 | 71.99 | 72.23 | -5.160% | 2,671,293 | -12.266% |
| 2026-06-16 | 76.43 | 76.53 | 75.54 | 76.16 | +0.914% | 1,248,229 | -16.794% |
| 2026-06-15 | 76.57 | 76.97 | 75.36 | 75.47 | -1.616% | 1,355,796 | -16.033% |
| 2026-06-12 | 76.66 | 76.97 | 75.83 | 76.71 | +1.495% | 1,138,674 | -17.390% |
| 2026-06-11 | 76.25 | 76.91 | 75.55 | 75.58 | -0.343% | 1,646,483 | -16.155% |
| 2026-06-10 | 75.96 | 76.63 | 75.74 | 75.84 | +0.464% | 1,331,678 | -16.443% |
| 2026-06-09 | 74.40 | 75.69 | 74.13 | 75.49 | +2.082% | 1,751,173 | -16.055% |
| 2026-06-08 | 74.99 | 75.14 | 73.60 | 73.95 | -0.725% | 1,679,875 | -14.307% |
| 2026-06-05 | 73.84 | 75.11 | 73.41 | 74.49 | +0.689% | 1,425,552 | -14.928% |
| 2026-06-04 | 74.61 | 74.98 | 73.41 | 73.98 | +0.544% | 1,786,924 | -14.342% |
| 2026-06-03 | 73.49 | 74.06 | 73.33 | 73.58 | -0.285% | 1,301,843 | -13.876% |
| 2026-06-02 | 73.06 | 74.25 | 72.86 | 73.79 | +1.263% | 1,537,484 | -14.121% |
| 2026-06-01 | 73.79 | 73.83 | 72.59 | 72.87 | -2.083% | 1,310,370 | -13.037% |
| 2026-05-29 | 74.32 | 74.61 | 73.49 | 74.42 | +0.283% | 2,856,529 | -14.848% |
| 2026-05-28 | 74.47 | 74.76 | 74.01 | 74.21 | -0.188% | 1,736,190 | -14.607% |
| 2026-05-27 | 74.85 | 75.00 | 74.23 | 74.35 | -0.708% | 1,232,763 | -14.768% |
| 2026-05-26 | 74.52 | 74.89 | 74.25 | 74.88 | +0.537% | 1,218,496 | -15.371% |
| 2026-05-22 | 74.84 | 74.89 | 74.13 | 74.48 | -0.561% | 1,206,262 | -14.917% |
| 2026-05-21 | 74.85 | 75.15 | 74.21 | 74.90 | -0.147% | 1,272,146 | -15.394% |
| 2026-05-20 | 74.70 | 75.24 | 74.58 | 75.01 | +0.617% | 1,496,256 | -15.518% |
| 2026-05-19 | 73.46 | 74.87 | 73.43 | 74.55 | +0.880% | 1,109,422 | -14.997% |
| 2026-05-18 | 73.25 | 74.27 | 73.25 | 73.90 | +1.386% | 1,175,519 | -14.249% |
| 2026-05-15 | 73.52 | 73.52 | 72.84 | 72.89 | -1.086% | 922,097 | -13.061% |
| 2026-05-14 | 74.14 | 74.30 | 73.62 | 73.69 | -0.352% | 644,910 | -14.005% |
| 2026-05-13 | 74.40 | 74.67 | 73.62 | 73.95 | -1.044% | 1,084,484 | -14.307% |
| 2026-05-12 | 74.11 | 74.87 | 73.68 | 74.73 | +0.918% | 1,059,535 | -15.201% |
| 2026-05-11 | 74.42 | 74.66 | 73.80 | 74.05 | -0.067% | 1,432,952 | -14.423% |
| 2026-05-08 | 73.96 | 74.70 | 73.77 | 74.10 | +0.271% | 1,073,272 | -14.480% |
| 2026-05-07 | 73.65 | 74.22 | 72.64 | 73.90 | +0.068% | 2,535,295 | -14.249% |
| 2026-05-06 | 73.43 | 74.20 | 73.31 | 73.85 | +0.916% | 1,101,360 | -14.191% |
| 2026-05-05 | 72.52 | 73.45 | 72.36 | 73.18 | +1.035% | 1,017,323 | -13.405% |
| 2026-05-04 | 72.14 | 73.00 | 72.07 | 72.43 | -0.234% | 1,102,234 | -12.509% |
| 2026-05-01 | 72.83 | 72.83 | 72.28 | 72.60 | -0.452% | 926,023 | -12.713% |
| 2026-04-30 | 72.37 | 73.32 | 72.17 | 72.93 | +1.207% | 1,245,682 | -13.108% |
| 2026-04-29 | 73.75 | 73.94 | 71.80 | 72.06 | -0.826% | 1,728,401 | -12.059% |
| 2026-04-28 | 72.89 | 73.17 | 71.81 | 72.66 | +0.359% | 1,435,816 | -12.786% |
| 2026-04-27 | 73.22 | 73.51 | 72.40 | 72.40 | -0.985% | 1,351,275 | -12.472% |
| 2026-04-24 | 73.62 | 73.95 | 72.98 | 73.12 | -0.814% | 1,440,744 | -13.334% |
| 2026-04-23 | 73.32 | 73.91 | 72.52 | 73.72 | +1.166% | 1,051,095 | -14.040% |
| 2026-04-22 | 74.15 | 74.31 | 72.44 | 72.87 | -1.260% | 1,145,128 | -13.037% |
| 2026-04-21 | 73.64 | 74.13 | 72.91 | 73.80 | +0.081% | 1,030,984 | -14.133% |
| 2026-04-20 | 73.90 | 74.25 | 73.63 | 73.74 | -0.324% | 857,154 | -14.063% |
| 2026-04-17 | 72.84 | 74.03 | 72.68 | 73.98 | +1.495% | 1,164,874 | -14.342% |
| 2026-04-16 | 71.53 | 72.91 | 71.53 | 72.89 | +1.830% | 1,507,937 | -13.061% |
| 2026-04-15 | 71.36 | 71.72 | 70.89 | 71.58 | -0.042% | 1,122,894 | -11.470% |
| 2026-04-14 | 71.07 | 71.81 | 71.02 | 71.61 | +0.562% | 1,078,598 | -11.507% |
| 2026-04-13 | 71.35 | 71.48 | 70.31 | 71.21 | -0.572% | 1,289,747 | -11.010% |
| 2026-04-10 | 71.46 | 71.85 | 71.12 | 71.62 | +0.280% | 1,055,397 | -11.519% |
| 2026-04-09 | 71.16 | 72.31 | 70.93 | 71.42 | 0.000% | 1,044,985 | -11.271% |
| 2026-04-08 | 71.26 | 71.81 | 71.19 | 71.42 | +0.705% | 1,671,210 | -11.271% |
| 2026-04-07 | 70.14 | 71.22 | 69.92 | 70.92 | +1.445% | 1,210,292 | -10.646% |
| 2026-04-06 | 69.88 | 70.28 | 69.58 | 69.91 | -0.484% | 1,472,405 | -9.355% |
| 2026-04-02 | 69.60 | 70.58 | 69.31 | 70.25 | +1.239% | 1,391,777 | -9.794% |
| 2026-04-01 | 67.96 | 69.46 | 67.90 | 69.39 | +2.104% | 1,686,877 | -8.676% |
| 2026-03-31 | 67.65 | 68.64 | 67.17 | 67.96 | +0.074% | 2,202,163 | -6.754% |
| 2026-03-30 | 68.39 | 68.75 | 67.51 | 67.91 | +0.444% | 2,122,843 | -6.685% |
| 2026-03-27 | 67.70 | 68.22 | 67.38 | 67.61 | -0.015% | 1,084,117 | -6.271% |
| 2026-03-26 | 67.25 | 67.93 | 67.11 | 67.62 | +0.267% | 803,284 | -6.285% |
| 2026-03-25 | 67.64 | 68.01 | 66.89 | 67.44 | +0.059% | 846,887 | -6.035% |
| 2026-03-24 | 67.36 | 68.14 | 67.26 | 67.40 | -0.311% | 887,669 | -5.979% |
| 2026-03-23 | 68.06 | 68.44 | 67.36 | 67.61 | +0.089% | 965,528 | -6.271% |
| 2026-03-20 | 69.55 | 69.55 | 67.08 | 67.55 | -2.638% | 2,670,942 | -6.188% |
| 2026-03-19 | 69.88 | 70.15 | 69.19 | 69.38 | -0.857% | 1,158,777 | -8.662% |
| 2026-03-18 | 71.48 | 71.60 | 69.97 | 69.98 | -2.399% | 927,520 | -9.446% |
| 2026-03-17 | 72.14 | 72.68 | 71.53 | 71.70 | -0.042% | 999,879 | -11.618% |
| 2026-03-16 | 72.22 | 72.65 | 71.59 | 71.73 | +0.336% | 1,314,405 | -11.655% |
| 2026-03-13 | 73.17 | 73.57 | 71.20 | 71.49 | -0.446% | 866,069 | -11.358% |
| 2026-03-12 | 71.30 | 72.65 | 71.09 | 71.81 | +0.462% | 1,390,637 | -11.753% |
| 2026-03-11 | 71.87 | 72.16 | 71.29 | 71.48 | -1.079% | 866,594 | -11.346% |
| 2026-03-10 | 72.58 | 73.13 | 71.96 | 72.26 | -0.193% | 942,075 | -12.303% |
| 2026-03-09 | 72.27 | 72.68 | 71.34 | 72.40 | -0.289% | 1,058,494 | -12.472% |
| 2026-03-06 | 72.29 | 72.72 | 71.66 | 72.61 | +0.041% | 863,958 | -12.726% |
| 2026-03-05 | 72.47 | 72.65 | 71.86 | 72.58 | -0.575% | 1,226,957 | -12.689% |
| 2026-03-04 | 73.80 | 73.84 | 72.55 | 73.00 | -1.071% | 968,251 | -13.192% |
| 2026-03-03 | 73.97 | 74.15 | 73.17 | 73.79 | -1.112% | 1,102,163 | -14.121% |
| 2026-03-02 | 74.50 | 74.88 | 73.91 | 74.62 | -0.040% | 1,384,254 | -15.076% |
| 2026-02-27 | 74.33 | 75.69 | 74.30 | 74.65 | +0.539% | 1,892,210 | -15.111% |
| 2026-02-26 | 73.40 | 74.29 | 73.23 | 74.25 | +1.172% | 1,060,419 | -14.653% |
| 2026-02-25 | 73.21 | 73.41 | 72.29 | 73.39 | -0.068% | 1,146,869 | -13.653% |
| 2026-02-24 | 73.30 | 73.74 | 72.61 | 73.44 | +0.520% | 1,246,709 | -13.712% |
| 2026-02-23 | 72.50 | 73.74 | 72.25 | 73.06 | +0.939% | 1,754,983 | -13.263% |
| 2026-02-20 | 72.00 | 72.71 | 71.57 | 72.38 | +0.808% | 1,888,261 | -12.448% |
| 2026-02-19 | 71.50 | 71.89 | 71.00 | 71.80 | +0.574% | 2,289,415 | -11.741% |
| 2026-02-18 | 71.60 | 71.65 | 70.60 | 71.39 | -3.735% | 4,559,268 | -11.234% |
| 2026-02-17 | 74.24 | 74.72 | 73.37 | 74.16 | -0.054% | 1,033,477 | -14.550% |
| 2026-02-13 | 73.48 | 74.24 | 72.61 | 74.20 | +1.505% | 1,158,230 | -14.596% |
| 2026-02-12 | 72.57 | 74.28 | 72.47 | 73.10 | +1.134% | 1,791,130 | -13.311% |
| 2026-02-11 | 72.72 | 73.00 | 70.81 | 72.28 | -0.427% | 1,892,528 | -12.327% |
| 2026-02-10 | 71.58 | 72.68 | 71.39 | 72.59 | +1.496% | 1,272,329 | -12.701% |
| 2026-02-09 | 71.17 | 71.57 | 70.65 | 71.52 | +0.435% | 1,187,338 | -11.395% |
| 2026-02-06 | 71.75 | 72.33 | 71.06 | 71.21 | -0.238% | 1,622,626 | -11.010% |
| 2026-02-05 | 70.30 | 71.74 | 70.08 | 71.38 | +1.928% | 1,433,146 | -11.222% |
| 2026-02-04 | 69.75 | 70.69 | 69.17 | 70.03 | +1.126% | 1,136,381 | -9.510% |
| 2026-02-03 | 68.52 | 69.34 | 68.28 | 69.25 | +1.287% | 1,184,339 | -8.491% |
| 2026-02-02 | 69.75 | 70.12 | 68.30 | 68.37 | -1.978% | 1,104,631 | -7.313% |
| 2026-01-30 | 69.03 | 69.75 | 68.38 | 69.75 | +0.839% | 1,526,715 | -9.147% |
| 2026-01-29 | 68.44 | 69.30 | 68.02 | 69.17 | +1.870% | 1,551,474 | -8.385% |
| 2026-01-28 | 69.22 | 69.29 | 67.72 | 67.90 | -1.850% | 1,337,028 | -6.672% |
| 2026-01-27 | 68.67 | 69.40 | 68.59 | 69.18 | +0.875% | 1,092,387 | -8.398% |
| 2026-01-26 | 69.57 | 69.96 | 68.44 | 68.58 | -1.139% | 1,290,572 | -7.597% |
| 2026-01-23 | 68.60 | 69.39 | 68.44 | 69.37 | +1.196% | 935,557 | -8.649% |
| 2026-01-22 | 69.59 | 69.97 | 68.28 | 68.55 | -1.494% | 1,301,921 | -7.557% |
| 2026-01-21 | 70.17 | 70.17 | 69.06 | 69.59 | -0.486% | 1,318,104 | -8.938% |
| 2026-01-20 | 70.04 | 70.17 | 69.06 | 69.93 | -0.470% | 1,075,635 | -9.381% |
| 2026-01-16 | 68.73 | 70.28 | 68.68 | 70.26 | +1.944% | 1,770,783 | -9.806% |
| 2026-01-15 | 68.50 | 68.95 | 68.12 | 68.92 | +1.652% | 1,476,470 | -8.053% |
| 2026-01-14 | 67.42 | 67.93 | 66.76 | 67.80 | +1.149% | 1,109,596 | -6.534% |
| 2026-01-13 | 66.45 | 67.35 | 66.25 | 67.03 | +0.374% | 1,076,551 | -5.460% |
| 2026-01-12 | 66.81 | 67.17 | 66.50 | 66.78 | +0.421% | 870,097 | -5.106% |
| 2026-01-09 | 67.40 | 68.05 | 66.38 | 66.50 | -1.423% | 1,054,468 | -4.707% |
| 2026-01-08 | 66.36 | 67.52 | 66.36 | 67.46 | +1.734% | 1,373,495 | -6.063% |
| 2026-01-07 | 64.99 | 66.71 | 64.13 | 66.31 | +2.982% | 1,679,138 | -4.434% |
| 2026-01-06 | 64.02 | 64.60 | 63.72 | 64.39 | +0.468% | 1,271,522 | -1.584% |
| 2026-01-05 | 64.76 | 64.94 | 63.08 | 64.09 | -1.187% | 1,656,054 | -1.123% |
| 2026-01-02 | 64.35 | 65.11 | 63.85 | 64.86 | +0.777% | 831,591 | -2.297% |
| 2025-12-31 | 64.40 | 64.61 | 64.06 | 64.36 | -1.409% | 1,195,045 | -1.538% |
| 2025-12-30 | 64.94 | 65.32 | 64.83 | 65.28 | +0.772% | 971,737 | -2.926% |
| 2025-12-29 | 65.07 | 65.15 | 64.63 | 64.78 | -0.062% | 974,812 | -2.177% |
| 2025-12-26 | 64.66 | 64.92 | 64.59 | 64.82 | +0.278% | 459,782 | -2.237% |
| 2025-12-24 | 64.17 | 64.70 | 64.08 | 64.64 | +0.732% | 579,918 | -1.965% |
| 2025-12-23 | 64.48 | 64.65 | 64.03 | 64.17 | -0.388% | 914,669 | -1.247% |
| 2025-12-22 | 64.26 | 64.48 | 63.85 | 64.42 | -0.310% | 863,139 | -1.630% |
| 2025-12-19 | 64.33 | 65.05 | 64.12 | 64.62 | +0.310% | 3,462,189 | -1.934% |
| 2025-12-18 | 65.25 | 65.51 | 64.33 | 64.42 | -1.120% | 1,555,330 | -1.630% |
| 2025-12-17 | 64.74 | 65.41 | 64.70 | 65.15 | +0.277% | 1,930,569 | -2.732% |
| 2025-12-16 | 65.88 | 65.90 | 64.39 | 64.97 | -1.186% | 1,322,822 | -2.463% |
| 2025-12-15 | 65.62 | 65.82 | 65.17 | 65.75 | +1.138% | 1,437,680 | -3.620% |
| 2025-12-12 | 65.66 | 66.01 | 64.25 | 65.01 | -0.612% | 1,297,347 | -2.523% |
| 2025-12-11 | 66.23 | 66.50 | 65.21 | 65.41 | -0.894% | 1,341,594 | -3.119% |
| 2025-12-10 | 65.30 | 66.24 | 65.22 | 66.00 | +1.476% | 2,161,645 | -3.985% |
| 2025-12-09 | 65.03 | 66.22 | 65.03 | 65.04 | -0.169% | 1,274,252 | -2.568% |
| 2025-12-08 | 65.65 | 65.84 | 64.82 | 65.15 | -1.749% | 1,528,206 | -2.732% |
| 2025-12-05 | 66.63 | 66.95 | 66.26 | 66.31 | -0.748% | 959,630 | -4.434% |
| 2025-12-04 | 66.34 | 67.07 | 66.33 | 66.81 | +0.330% | 1,402,472 | -5.149% |
| 2025-12-03 | 66.70 | 67.01 | 66.17 | 66.59 | +0.226% | 1,147,420 | -4.836% |
| 2025-12-02 | 67.20 | 67.57 | 66.41 | 66.44 | -1.190% | 860,109 | -4.621% |
| 2025-12-01 | 67.15 | 67.65 | 66.82 | 67.24 | -0.193% | 1,618,161 | -5.756% |
| 2025-11-28 | 67.51 | 67.76 | 67.37 | 67.37 | -0.030% | 518,263 | -5.937% |
| 2025-11-26 | 67.33 | 67.84 | 67.25 | 67.39 | +0.193% | 1,064,148 | -5.965% |
| 2025-11-25 | 67.38 | 67.96 | 67.18 | 67.26 | +0.328% | 1,211,481 | -5.784% |
| 2025-11-24 | 66.92 | 67.45 | 66.78 | 67.04 | -0.119% | 2,357,140 | -5.474% |
| 2025-11-21 | 66.28 | 67.38 | 66.23 | 67.12 | +1.267% | 1,312,251 | -5.587% |
| 2025-11-20 | 66.47 | 66.82 | 66.04 | 66.28 | +0.197% | 1,370,734 | -4.390% |
| 2025-11-19 | 66.88 | 67.33 | 65.98 | 66.15 | -1.092% | 910,864 | -4.203% |
| 2025-11-18 | 66.87 | 67.18 | 66.60 | 66.88 | -0.179% | 987,298 | -5.248% |
| 2025-11-17 | 67.84 | 68.00 | 66.85 | 67.00 | -0.946% | 812,354 | -5.418% |
| 2025-11-14 | 67.87 | 68.16 | 67.29 | 67.64 | +0.148% | 911,799 | -6.313% |
| 2025-11-13 | 67.38 | 67.99 | 67.34 | 67.54 | +0.252% | 1,266,239 | -6.174% |
| 2025-11-12 | 67.50 | 67.82 | 67.34 | 67.37 | -0.766% | 911,523 | -5.937% |
| 2025-11-11 | 67.22 | 68.16 | 66.89 | 67.89 | +1.541% | 1,349,031 | -6.658% |
| 2025-11-10 | 67.31 | 67.49 | 66.62 | 66.86 | -0.757% | 1,119,942 | -5.220% |
| 2025-11-07 | 66.45 | 67.41 | 66.26 | 67.37 | +1.675% | 1,309,114 | -5.937% |
| 2025-11-06 | 66.48 | 67.44 | 66.19 | 66.26 | -0.346% | 1,863,701 | -4.362% |
| 2025-11-05 | 66.00 | 66.74 | 65.93 | 66.49 | +0.865% | 1,678,890 | -4.692% |
| 2025-11-04 | 65.99 | 66.18 | 65.33 | 65.92 | +0.015% | 1,447,875 | -3.868% |
| 2025-11-03 | 65.54 | 66.01 | 65.06 | 65.91 | -0.136% | 1,400,310 | -3.854% |
| 2025-10-31 | 65.16 | 66.20 | 64.72 | 66.00 | +1.134% | 1,976,629 | -3.985% |
| 2025-10-30 | 66.37 | 66.75 | 65.26 | 65.26 | -1.539% | 1,589,593 | -2.896% |
| 2025-10-29 | 67.41 | 68.56 | 65.80 | 66.28 | +0.257% | 2,016,574 | -4.390% |
| 2025-10-28 | 66.69 | 66.69 | 65.78 | 66.11 | -1.107% | 946,059 | -4.145% |
| 2025-10-27 | 66.49 | 66.85 | 66.07 | 66.85 | +0.060% | 1,318,683 | -5.206% |
| 2025-10-24 | 67.95 | 68.00 | 66.71 | 66.81 | -1.605% | 952,873 | -5.149% |
| 2025-10-23 | 67.96 | 68.54 | 67.09 | 67.90 | +0.370% | 844,400 | -6.672% |
| 2025-10-22 | 67.86 | 68.14 | 67.56 | 67.65 | +0.207% | 1,204,066 | -6.327% |
| 2025-10-21 | 68.97 | 68.97 | 67.00 | 67.51 | -1.704% | 1,104,799 | -6.132% |
| 2025-10-20 | 68.75 | 68.94 | 67.94 | 68.68 | +0.321% | 808,722 | -7.732% |
| 2025-10-17 | 68.38 | 68.61 | 67.77 | 68.46 | +0.411% | 990,667 | -7.435% |
| 2025-10-16 | 68.31 | 68.85 | 67.83 | 68.18 | 0.000% | 908,667 | -7.055% |
| 2025-10-15 | 67.73 | 68.40 | 67.59 | 68.18 | +0.739% | 913,725 | -7.055% |
| 2025-10-14 | 67.48 | 68.20 | 67.42 | 67.68 | +0.222% | 1,060,817 | -6.368% |
| 2025-10-13 | 66.84 | 67.73 | 66.60 | 67.53 | +1.002% | 701,626 | -6.160% |
| 2025-10-10 | 67.13 | 67.57 | 66.77 | 66.86 | -0.313% | 707,460 | -5.220% |
| 2025-10-09 | 67.44 | 67.83 | 66.88 | 67.07 | -0.238% | 685,671 | -5.517% |
| 2025-10-08 | 68.28 | 68.28 | 67.16 | 67.23 | -1.437% | 1,038,798 | -5.741% |
| 2025-10-07 | 68.20 | 68.56 | 67.88 | 68.21 | +0.059% | 937,743 | -7.096% |
| 2025-10-06 | 68.54 | 68.90 | 68.05 | 68.17 | -1.488% | 1,310,805 | -7.041% |
| 2025-10-03 | 68.44 | 69.79 | 68.11 | 69.20 | +1.110% | 1,250,264 | -8.425% |
| 2025-10-02 | 68.33 | 68.61 | 67.72 | 68.44 | -0.044% | 809,404 | -7.408% |
| 2025-10-01 | 67.78 | 68.84 | 67.73 | 68.47 | +1.332% | 1,412,706 | -7.449% |
| 2025-09-30 | 67.41 | 67.73 | 67.18 | 67.57 | -0.749% | 1,108,706 | -6.216% |
| 2025-09-29 | 68.55 | 68.80 | 68.01 | 68.08 | -0.541% | 1,231,431 | -6.918% |
| 2025-09-26 | 67.71 | 68.75 | 67.71 | 68.45 | +1.558% | 1,610,294 | -7.421% |
| 2025-09-25 | 67.53 | 67.87 | 67.15 | 67.40 | +0.119% | 988,215 | -5.979% |
| 2025-09-24 | 67.84 | 67.85 | 67.22 | 67.32 | -0.605% | 1,245,992 | -5.867% |
| 2025-09-23 | 67.12 | 67.87 | 67.02 | 67.73 | +0.939% | 775,267 | -6.437% |
| 2025-09-22 | 67.55 | 67.55 | 66.86 | 67.10 | -0.104% | 828,086 | -5.559% |
| 2025-09-19 | 67.62 | 67.91 | 67.11 | 67.17 | -0.415% | 3,449,780 | -5.657% |
| 2025-09-18 | 67.54 | 68.03 | 67.31 | 67.45 | -0.721% | 770,294 | -6.049% |
| 2025-09-17 | 68.30 | 68.88 | 67.79 | 67.94 | -0.220% | 1,065,460 | -6.727% |
| 2025-09-16 | 68.37 | 68.67 | 67.94 | 68.09 | -0.816% | 1,225,099 | -6.932% |
| 2025-09-15 | 68.71 | 69.00 | 68.50 | 68.65 | -0.073% | 1,111,329 | -7.691% |
| 2025-09-12 | 68.47 | 68.98 | 68.22 | 68.70 | +0.351% | 1,041,644 | -7.758% |
| 2025-09-11 | 68.08 | 68.63 | 67.72 | 68.46 | +1.482% | 984,345 | -7.435% |
| 2025-09-10 | 67.62 | 68.16 | 67.36 | 67.46 | -0.428% | 929,821 | -6.063% |
| 2025-09-09 | 67.13 | 67.81 | 66.97 | 67.75 | +0.594% | 991,962 | -6.465% |
| 2025-09-08 | 67.41 | 67.82 | 67.00 | 67.35 | -1.130% | 1,122,397 | -5.909% |
| 2025-09-05 | 67.31 | 68.28 | 67.29 | 68.12 | +1.824% | 1,365,621 | -6.973% |
| 2025-09-04 | 66.98 | 67.64 | 66.15 | 66.90 | +0.240% | 915,793 | -5.277% |
| 2025-09-03 | 66.23 | 66.75 | 65.96 | 66.74 | +0.709% | 853,542 | -5.049% |
| 2025-09-02 | 66.73 | 66.94 | 65.71 | 66.27 | -1.237% | 1,062,897 | -4.376% |
| 2025-08-29 | 66.55 | 67.11 | 66.49 | 67.10 | +0.933% | 850,711 | -5.559% |
| 2025-08-28 | 66.80 | 66.80 | 66.07 | 66.48 | -0.539% | 749,247 | -4.678% |
| 2025-08-27 | 66.14 | 67.13 | 66.09 | 66.84 | +1.380% | 1,078,750 | -5.192% |
| 2025-08-26 | 65.89 | 66.25 | 65.64 | 65.93 | +0.106% | 2,079,957 | -3.883% |
| 2025-08-25 | 66.03 | 66.52 | 65.86 | 65.86 | -0.378% | 1,610,023 | -3.781% |
| 2025-08-22 | 66.77 | 67.40 | 66.02 | 66.11 | -0.616% | 1,446,062 | -4.145% |
| 2025-08-21 | 66.33 | 66.76 | 66.16 | 66.52 | -0.150% | 657,150 | -4.735% |
| 2025-08-20 | 65.91 | 66.80 | 65.67 | 66.62 | +1.601% | 1,147,335 | -4.878% |
| 2025-08-19 | 64.89 | 66.03 | 64.68 | 65.57 | +1.407% | 1,737,505 | -3.355% |
| 2025-08-18 | 65.15 | 65.41 | 64.60 | 64.66 | -0.722% | 1,061,007 | -1.995% |
| 2025-08-15 | 65.33 | 65.38 | 64.91 | 65.13 | -0.077% | 1,301,322 | -2.702% |
| 2025-08-14 | 65.49 | 65.58 | 64.91 | 65.18 | -0.837% | 827,726 | -2.777% |
| 2025-08-13 | 65.56 | 65.75 | 64.91 | 65.73 | +0.412% | 1,137,670 | -3.590% |
| 2025-08-12 | 65.87 | 65.89 | 64.58 | 65.46 | -0.213% | 906,187 | -3.193% |
| 2025-08-11 | 65.82 | 66.10 | 65.36 | 65.60 | -0.425% | 893,918 | -3.399% |
| 2025-08-08 | 65.82 | 65.94 | 65.37 | 65.88 | +0.152% | 934,551 | -3.810% |
| 2025-08-07 | 64.88 | 65.80 | 64.66 | 65.78 | +1.465% | 1,106,772 | -3.664% |
| 2025-08-06 | 66.01 | 66.26 | 64.73 | 64.83 | -1.951% | 1,711,483 | -2.252% |
| 2025-08-05 | 65.99 | 66.22 | 65.56 | 66.12 | +0.061% | 1,175,220 | -4.159% |
| 2025-08-04 | 64.98 | 66.24 | 64.79 | 66.08 | +1.693% | 1,686,367 | -4.101% |
| 2025-08-01 | 65.02 | 65.09 | 64.08 | 64.98 | +1.278% | 1,472,459 | -2.478% |
| 2025-07-31 | 63.35 | 64.83 | 63.22 | 64.16 | +0.770% | 1,698,869 | -1.231% |
| 2025-07-30 | 64.91 | 66.64 | 63.15 | 63.67 | -1.592% | 2,671,062 | -0.471% |
| 2025-07-29 | 64.60 | 64.78 | 64.03 | 64.70 | +1.046% | 2,055,491 | -2.056% |
| 2025-07-28 | 64.41 | 64.90 | 63.96 | 64.03 | -0.882% | 1,636,099 | -1.031% |
| 2025-07-25 | 64.47 | 64.65 | 63.80 | 64.60 | +0.248% | 1,113,483 | -1.904% |
| 2025-07-24 | 63.42 | 64.48 | 63.22 | 64.44 | +1.592% | 1,791,065 | -1.660% |
| 2025-07-23 | 63.55 | 64.19 | 62.99 | 63.43 | -0.455% | 1,250,390 | -0.095% |
| 2025-07-22 | 61.80 | 63.77 | 61.80 | 63.72 | +3.057% | 1,510,554 | -0.549% |
| 2025-07-21 | 62.02 | 62.48 | 61.67 | 61.83 | +0.227% | 1,042,491 | +2.491% |
| 2025-07-18 | 61.33 | 61.76 | 61.19 | 61.69 | +0.653% | 892,689 | +2.723% |
| 2025-07-17 | 61.44 | 61.90 | 61.09 | 61.29 | -0.777% | 1,003,032 | +3.394% |
| 2025-07-16 | 61.65 | 62.23 | 61.43 | 61.77 | +0.146% | 918,031 | +2.590% |
| 2025-07-15 | 63.29 | 63.88 | 61.65 | 61.68 | -2.836% | 1,183,630 | +2.740% |
| 2025-07-14 | 62.79 | 63.51 | 62.79 | 63.48 | +1.018% | 821,544 | -0.173% |
| 2025-07-11 | 62.01 | 63.02 | 61.65 | 62.84 | +0.576% | 1,142,204 | +0.843% |
| 2025-07-10 | 61.74 | 63.08 | 61.61 | 62.48 | +1.100% | 1,139,874 | +1.424% |
| 2025-07-09 | 62.26 | 62.49 | 61.76 | 61.80 | -0.803% | 883,559 | +2.540% |
| 2025-07-08 | 62.18 | 62.93 | 62.00 | 62.30 | -0.575% | 1,233,904 | +1.717% |
| 2025-07-07 | 63.31 | 63.50 | 62.38 | 62.66 | -0.901% | 1,051,565 | +1.133% |
| 2025-07-03 | 63.29 | 63.59 | 62.89 | 63.23 | -0.142% | 441,062 | +0.221% |
| 2025-07-02 | 62.88 | 63.34 | 62.69 | 63.32 | +0.524% | 953,634 | +0.079% |
| 2025-07-01 | 62.26 | 63.65 | 62.15 | 62.99 | +0.978% | 1,511,884 | +0.603% |
| 2025-06-30 | 62.06 | 62.42 | 61.12 | 62.38 | -0.779% | 1,491,947 | +1.587% |
| 2025-06-27 | 62.87 | 63.62 | 62.53 | 62.87 | -0.175% | 1,646,247 | +0.795% |
| 2025-06-26 | 62.84 | 63.08 | 62.27 | 62.98 | +0.527% | 1,138,508 | +0.619% |
| 2025-06-25 | 64.00 | 64.12 | 62.63 | 62.65 | -2.702% | 1,917,365 | +1.149% |
| 2025-06-24 | 64.51 | 64.70 | 64.10 | 64.39 | -0.217% | 1,061,600 | -1.584% |
| 2025-06-23 | 63.67 | 64.57 | 63.61 | 64.53 | +1.782% | 1,128,495 | -1.798% |
| 2025-06-20 | 63.56 | 64.12 | 63.10 | 63.40 | -0.487% | 3,624,059 | -0.047% |
| 2025-06-18 | 63.17 | 63.98 | 63.03 | 63.71 | +1.127% | 1,197,217 | -0.534% |
| 2025-06-17 | 62.55 | 63.14 | 62.22 | 63.00 | +0.334% | 1,035,154 | +0.587% |
| 2025-06-16 | 63.29 | 63.60 | 62.51 | 62.79 | -0.868% | 1,193,296 | +0.924% |
| 2025-06-13 | 63.65 | 63.72 | 62.94 | 63.34 | -0.032% | 1,203,543 | +0.047% |
| 2025-06-12 | 63.31 | 63.65 | 62.98 | 63.36 | +0.032% | 818,651 | +0.016% |
| 2025-06-11 | 63.59 | 63.88 | 63.03 | 63.34 | -0.110% | 748,443 | +0.047% |
| 2025-06-10 | 63.27 | 63.68 | 62.92 | 63.41 | +0.174% | 1,216,595 | -0.063% |
| 2025-06-09 | 62.69 | 63.65 | 62.31 | 63.30 | +1.167% | 967,804 | +0.111% |
| 2025-06-06 | 62.19 | 62.66 | 62.19 | 62.57 | +0.773% | 710,703 | +1.279% |
| 2025-06-05 | 62.03 | 62.49 | 61.62 | 62.09 | +0.097% | 981,140 | +2.062% |
| 2025-06-04 | 62.24 | 62.48 | 61.79 | 62.03 | -0.273% | 1,154,566 | +2.160% |
| 2025-06-03 | 61.98 | 62.60 | 61.66 | 62.20 | -0.112% | 1,033,950 | +1.881% |
| 2025-06-02 | 62.40 | 62.50 | 61.47 | 62.27 | -0.781% | 1,102,451 | +1.767% |
| 2025-05-30 | 62.61 | 62.94 | 62.34 | 62.76 | -0.523% | 2,970,861 | +0.972% |
| 2025-05-29 | 62.75 | 63.73 | 62.30 | 63.09 | +0.398% | 1,263,772 | +0.444% |
| 2025-05-28 | 62.31 | 63.00 | 62.01 | 62.84 | +0.576% | 1,191,769 | +0.843% |
| 2025-05-27 | 61.41 | 62.72 | 61.17 | 62.48 | +1.809% | 1,700,190 | +1.424% |
| 2025-05-23 | 60.25 | 61.48 | 60.02 | 61.37 | +1.910% | 1,398,548 | +3.259% |
| 2025-05-22 | 60.33 | 60.51 | 59.77 | 60.22 | -0.232% | 1,401,510 | +5.231% |
| 2025-05-21 | 61.03 | 61.18 | 60.12 | 60.36 | -1.146% | 1,369,602 | +4.987% |
| 2025-05-20 | 61.48 | 61.84 | 60.97 | 61.06 | -1.133% | 938,713 | +3.783% |
| 2025-05-19 | 61.72 | 61.90 | 61.17 | 61.76 | -0.162% | 1,017,274 | +2.607% |
| 2025-05-16 | 61.29 | 61.90 | 61.05 | 61.86 | +0.996% | 1,146,069 | +2.441% |
| 2025-05-15 | 60.46 | 61.37 | 60.19 | 61.25 | +2.066% | 835,922 | +3.461% |
| 2025-05-14 | 59.91 | 60.20 | 59.34 | 60.01 | -0.017% | 934,518 | +5.599% |
| 2025-05-13 | 61.01 | 61.20 | 59.50 | 60.02 | -1.623% | 1,108,826 | +5.581% |
| 2025-05-12 | 61.85 | 61.85 | 60.70 | 61.01 | -1.278% | 858,877 | +3.868% |
| 2025-05-09 | 61.01 | 62.06 | 60.72 | 61.80 | +1.678% | 816,135 | +2.540% |
| 2025-05-08 | 61.59 | 61.74 | 60.36 | 60.78 | -1.315% | 1,362,756 | +4.261% |
| 2025-05-07 | 61.45 | 62.36 | 61.30 | 61.59 | +0.408% | 1,320,779 | +2.890% |
| 2025-05-06 | 61.40 | 62.09 | 60.99 | 61.34 | -0.293% | 778,655 | +3.309% |
| 2025-05-05 | 61.81 | 62.10 | 61.12 | 61.52 | -0.276% | 642,428 | +3.007% |
| 2025-05-02 | 62.32 | 62.54 | 61.34 | 61.69 | -0.307% | 792,907 | +2.723% |
| 2025-05-01 | 62.64 | 63.10 | 61.67 | 61.88 | -0.897% | 977,944 | +2.408% |
| 2025-04-30 | 61.69 | 62.65 | 60.29 | 62.44 | +2.126% | 1,685,308 | +1.489% |
| 2025-04-29 | 60.60 | 61.72 | 60.35 | 61.14 | +0.625% | 896,240 | +3.647% |
| 2025-04-28 | 60.56 | 60.96 | 60.02 | 60.76 | +0.231% | 749,684 | +4.296% |
| 2025-04-25 | 60.50 | 60.91 | 60.10 | 60.62 | -0.148% | 615,879 | +4.536% |
| 2025-04-24 | 61.20 | 61.23 | 60.40 | 60.71 | -0.589% | 695,024 | +4.381% |
| 2025-04-23 | 62.17 | 62.92 | 60.57 | 61.07 | -1.564% | 937,223 | +3.766% |
| 2025-04-22 | 61.76 | 62.45 | 61.39 | 62.04 | 0.000% | 1,164,904 | +2.144% |