WTRG
Essential Utilities, Inc.
stockNYSE
Market OpenOct 5, 2026 2:13:04 PM EDT
38.61USD-1.955%(-0.77)1,038,921
38.60Bid38.62Ask0.02SpreadWTRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.46 | 39.55 | 38.57 | 38.61 | -1.955% | 1,038,921 | 0.000% |
| 2026-10-02 | 38.84 | 39.46 | 38.84 | 39.38 | +1.836% | 2,491,789 | -1.955% |
| 2026-10-01 | 38.90 | 38.98 | 38.19 | 38.67 | -1.327% | 3,314,441 | -0.155% |
| 2026-09-30 | 39.38 | 39.72 | 39.12 | 39.19 | -0.102% | 2,521,774 | -1.480% |
| 2026-09-29 | 38.70 | 39.45 | 38.49 | 39.23 | +0.693% | 2,357,596 | -1.580% |
| 2026-09-28 | 39.43 | 39.56 | 38.82 | 38.96 | -1.442% | 1,717,569 | -0.898% |
| 2026-09-25 | 39.77 | 39.89 | 39.24 | 39.53 | -0.528% | 1,332,313 | -2.327% |
| 2026-09-24 | 40.39 | 40.59 | 39.69 | 39.74 | -1.095% | 1,596,032 | -2.843% |
| 2026-09-23 | 40.36 | 40.57 | 39.89 | 40.18 | -0.495% | 3,026,500 | -3.907% |
| 2026-09-22 | 40.49 | 40.82 | 40.33 | 40.38 | -0.247% | 3,718,788 | -4.383% |
| 2026-09-21 | 41.01 | 41.23 | 40.41 | 40.48 | -1.365% | 2,487,589 | -4.620% |
| 2026-09-18 | 41.39 | 41.39 | 40.82 | 41.04 | -1.394% | 3,998,907 | -5.921% |
| 2026-09-17 | 41.38 | 41.66 | 41.06 | 41.62 | +0.604% | 2,310,269 | -7.232% |
| 2026-09-16 | 41.66 | 41.77 | 41.19 | 41.37 | -0.265% | 1,794,301 | -6.672% |
| 2026-09-15 | 41.59 | 41.77 | 41.21 | 41.48 | -0.312% | 2,877,960 | -6.919% |
| 2026-09-14 | 41.26 | 41.75 | 41.09 | 41.61 | +1.315% | 3,638,326 | -7.210% |
| 2026-09-11 | 41.94 | 42.09 | 40.91 | 41.07 | -1.746% | 2,605,256 | -5.990% |
| 2026-09-10 | 42.21 | 42.51 | 41.76 | 41.80 | -0.476% | 2,142,791 | -7.632% |
| 2026-09-09 | 41.94 | 42.41 | 41.69 | 42.00 | +0.143% | 1,793,745 | -8.071% |
| 2026-09-08 | 41.49 | 42.25 | 41.49 | 41.94 | +0.576% | 2,602,362 | -7.940% |
| 2026-09-04 | 41.69 | 42.04 | 41.58 | 41.70 | -0.406% | 3,190,156 | -7.410% |
| 2026-09-03 | 41.63 | 42.17 | 41.49 | 41.87 | +0.770% | 2,875,596 | -7.786% |
| 2026-09-02 | 40.93 | 41.74 | 40.76 | 41.55 | +1.070% | 2,737,468 | -7.076% |
| 2026-09-01 | 41.25 | 41.62 | 40.86 | 41.11 | -0.146% | 2,058,706 | -6.081% |
| 2026-08-31 | 40.66 | 41.37 | 40.51 | 41.17 | +0.170% | 2,318,868 | -6.218% |
| 2026-08-28 | 40.59 | 41.12 | 40.45 | 41.10 | +1.356% | 2,846,123 | -6.058% |
| 2026-08-27 | 40.50 | 40.97 | 40.13 | 40.55 | -0.515% | 2,041,696 | -4.784% |
| 2026-08-26 | 40.75 | 41.11 | 40.71 | 40.76 | 0.000% | 1,675,679 | -5.275% |
| 2026-08-25 | 41.09 | 41.34 | 40.53 | 40.76 | -1.403% | 2,274,196 | -5.275% |
| 2026-08-24 | 40.18 | 41.42 | 40.01 | 41.34 | +2.887% | 2,501,670 | -6.604% |
| 2026-08-21 | 40.33 | 40.68 | 40.01 | 40.18 | -0.569% | 1,416,758 | -3.907% |
| 2026-08-20 | 40.76 | 41.28 | 40.41 | 40.41 | -1.559% | 1,823,434 | -4.454% |
| 2026-08-19 | 40.30 | 41.30 | 40.30 | 41.05 | +1.735% | 2,165,936 | -5.944% |
| 2026-08-18 | 40.32 | 40.69 | 40.09 | 40.35 | +1.382% | 1,370,902 | -4.312% |
| 2026-08-17 | 40.00 | 40.16 | 39.56 | 39.80 | -1.436% | 1,983,170 | -2.990% |
| 2026-08-14 | 40.38 | 40.57 | 40.05 | 40.38 | -0.198% | 1,188,091 | -4.383% |
| 2026-08-13 | 39.94 | 40.64 | 39.91 | 40.46 | +1.505% | 1,488,409 | -4.572% |
| 2026-08-12 | 39.86 | 40.20 | 39.63 | 39.86 | -0.549% | 1,874,147 | -3.136% |
| 2026-08-11 | 39.26 | 40.11 | 39.21 | 40.08 | +0.754% | 1,613,352 | -3.668% |
| 2026-08-10 | 39.70 | 40.04 | 38.97 | 39.78 | -0.649% | 2,546,527 | -2.941% |
| 2026-08-07 | 39.55 | 40.34 | 39.49 | 40.04 | +0.401% | 1,253,000 | -3.571% |
| 2026-08-06 | 39.88 | 40.10 | 39.51 | 39.88 | +0.733% | 1,866,322 | -3.185% |
| 2026-08-05 | 39.71 | 39.83 | 39.10 | 39.59 | +0.076% | 1,877,651 | -2.475% |
| 2026-08-04 | 38.42 | 39.80 | 38.30 | 39.56 | +2.011% | 3,087,539 | -2.401% |
| 2026-08-03 | 39.81 | 40.59 | 38.67 | 38.78 | -2.685% | 2,802,179 | -0.438% |
| 2026-07-31 | 40.20 | 40.37 | 39.83 | 39.85 | -1.239% | 2,318,447 | -3.112% |
| 2026-07-30 | 40.96 | 41.32 | 40.07 | 40.35 | -0.860% | 1,982,914 | -4.312% |
| 2026-07-29 | 40.80 | 41.39 | 40.35 | 40.70 | -0.025% | 1,992,229 | -5.135% |
| 2026-07-28 | 39.99 | 41.33 | 39.99 | 40.71 | +2.959% | 2,829,358 | -5.158% |
| 2026-07-27 | 39.31 | 40.14 | 39.18 | 39.54 | -0.177% | 1,766,265 | -2.352% |
| 2026-07-24 | 39.93 | 39.96 | 39.41 | 39.61 | +0.051% | 2,147,103 | -2.525% |
| 2026-07-23 | 39.08 | 39.89 | 39.02 | 39.59 | +0.482% | 1,463,676 | -2.475% |
| 2026-07-22 | 38.98 | 39.53 | 38.98 | 39.40 | +1.233% | 2,162,060 | -2.005% |
| 2026-07-21 | 38.98 | 39.31 | 38.73 | 38.92 | -1.193% | 1,534,052 | -0.797% |
| 2026-07-20 | 39.55 | 39.97 | 39.01 | 39.39 | -0.756% | 1,932,355 | -1.980% |
| 2026-07-17 | 40.00 | 40.57 | 39.45 | 39.69 | +0.557% | 2,799,171 | -2.721% |
| 2026-07-16 | 38.10 | 39.59 | 38.06 | 39.47 | +4.060% | 2,705,688 | -2.179% |
| 2026-07-15 | 38.39 | 38.95 | 37.72 | 37.93 | -1.710% | 2,031,452 | +1.793% |
| 2026-07-14 | 38.45 | 38.92 | 38.22 | 38.59 | 0.000% | 1,655,471 | +0.052% |
| 2026-07-13 | 38.73 | 39.36 | 38.55 | 38.59 | +0.026% | 1,451,390 | +0.052% |
| 2026-07-10 | 38.54 | 38.93 | 38.26 | 38.58 | +0.130% | 1,302,599 | +0.078% |
| 2026-07-09 | 38.51 | 38.77 | 38.27 | 38.53 | -0.593% | 1,590,276 | +0.208% |
| 2026-07-08 | 39.33 | 39.40 | 38.46 | 38.76 | -0.819% | 1,613,591 | -0.387% |
| 2026-07-07 | 38.93 | 40.16 | 38.93 | 39.08 | +1.086% | 1,459,216 | -1.203% |
| 2026-07-06 | 39.06 | 39.31 | 38.06 | 38.66 | -1.828% | 2,001,349 | -0.129% |
| 2026-07-02 | 38.44 | 39.61 | 38.40 | 39.38 | +3.550% | 2,315,268 | -1.955% |
| 2026-07-01 | 38.14 | 38.72 | 37.77 | 38.03 | -0.731% | 2,972,092 | +1.525% |
| 2026-06-30 | 38.21 | 38.80 | 38.09 | 38.31 | -0.312% | 3,348,883 | +0.783% |
| 2026-06-29 | 38.48 | 38.73 | 38.11 | 38.43 | -0.569% | 3,129,942 | +0.468% |
| 2026-06-26 | 38.26 | 38.69 | 37.90 | 38.65 | +1.898% | 4,237,304 | -0.103% |
| 2026-06-25 | 37.84 | 38.48 | 37.55 | 37.93 | +0.397% | 2,079,884 | +1.793% |
| 2026-06-24 | 37.48 | 38.00 | 37.19 | 37.78 | +1.314% | 2,465,007 | +2.197% |
| 2026-06-23 | 37.19 | 37.39 | 36.93 | 37.29 | +1.663% | 1,626,444 | +3.540% |
| 2026-06-22 | 36.63 | 37.17 | 36.48 | 36.68 | -0.054% | 1,286,007 | +5.262% |
| 2026-06-18 | 36.75 | 37.41 | 36.34 | 36.70 | -0.677% | 5,480,873 | +5.204% |
| 2026-06-17 | 37.59 | 37.91 | 36.59 | 36.95 | -2.532% | 1,739,477 | +4.493% |
| 2026-06-16 | 37.69 | 37.98 | 37.53 | 37.91 | +0.932% | 1,567,552 | +1.846% |
| 2026-06-15 | 37.16 | 37.97 | 36.90 | 37.56 | +0.133% | 2,123,433 | +2.796% |
| 2026-06-12 | 37.00 | 37.59 | 36.93 | 37.51 | +0.996% | 1,453,552 | +2.933% |
| 2026-06-11 | 37.66 | 37.92 | 37.03 | 37.14 | -1.145% | 1,119,378 | +3.958% |
| 2026-06-10 | 37.90 | 38.33 | 37.56 | 37.57 | +0.133% | 1,517,589 | +2.768% |
| 2026-06-09 | 36.81 | 37.90 | 36.53 | 37.52 | +2.374% | 1,765,309 | +2.905% |
| 2026-06-08 | 37.06 | 37.32 | 36.60 | 36.65 | -1.900% | 1,171,367 | +5.348% |
| 2026-06-05 | 36.75 | 37.91 | 36.75 | 37.36 | +1.660% | 1,789,570 | +3.346% |
| 2026-06-04 | 37.35 | 37.59 | 36.57 | 36.75 | -0.676% | 1,294,703 | +5.061% |
| 2026-06-03 | 37.00 | 37.54 | 36.87 | 37.00 | -0.108% | 2,483,416 | +4.351% |
| 2026-06-02 | 36.26 | 37.08 | 36.24 | 37.04 | +2.179% | 1,970,112 | +4.239% |
| 2026-06-01 | 36.92 | 37.09 | 36.10 | 36.25 | -1.735% | 2,123,841 | +6.510% |
| 2026-05-29 | 37.11 | 37.29 | 36.60 | 36.89 | +0.545% | 3,146,337 | +4.663% |
| 2026-05-28 | 37.01 | 37.57 | 36.67 | 36.69 | -1.052% | 1,258,811 | +5.233% |
| 2026-05-27 | 36.97 | 37.68 | 36.97 | 37.08 | -0.188% | 1,404,365 | +4.126% |
| 2026-05-26 | 37.26 | 37.43 | 37.08 | 37.15 | -0.775% | 1,058,437 | +3.930% |
| 2026-05-22 | 36.79 | 37.53 | 36.77 | 37.44 | +1.217% | 1,154,228 | +3.125% |
| 2026-05-21 | 36.67 | 37.09 | 36.43 | 36.99 | +1.232% | 1,187,844 | +4.380% |
| 2026-05-20 | 37.08 | 37.11 | 36.51 | 36.54 | -1.536% | 1,509,807 | +5.665% |
| 2026-05-19 | 37.40 | 37.74 | 37.00 | 37.11 | -0.349% | 1,058,286 | +4.042% |
| 2026-05-18 | 37.22 | 37.73 | 36.90 | 37.24 | +0.621% | 994,373 | +3.679% |
| 2026-05-15 | 37.87 | 37.87 | 36.98 | 37.01 | -1.333% | 1,309,952 | +4.323% |
| 2026-05-14 | 37.82 | 38.14 | 37.48 | 37.51 | -1.029% | 1,037,407 | +2.933% |
| 2026-05-13 | 37.61 | 37.99 | 37.35 | 37.90 | -0.211% | 2,063,953 | +1.873% |
| 2026-05-12 | 37.41 | 38.09 | 37.28 | 37.98 | +1.091% | 1,959,182 | +1.659% |
| 2026-05-11 | 37.74 | 37.97 | 37.40 | 37.57 | +0.267% | 2,134,465 | +2.768% |
| 2026-05-08 | 37.70 | 37.99 | 37.41 | 37.47 | -0.610% | 1,006,347 | +3.042% |
| 2026-05-07 | 37.26 | 37.90 | 36.80 | 37.70 | +0.426% | 2,042,512 | +2.414% |
| 2026-05-06 | 37.47 | 37.94 | 37.25 | 37.54 | +0.133% | 3,365,277 | +2.850% |
| 2026-05-05 | 37.66 | 37.98 | 37.42 | 37.49 | -1.212% | 2,551,715 | +2.987% |
| 2026-05-04 | 37.73 | 38.17 | 37.50 | 37.95 | -0.210% | 1,565,609 | +1.739% |
| 2026-05-01 | 38.56 | 38.57 | 37.94 | 38.03 | -0.445% | 1,478,241 | +1.525% |
| 2026-04-30 | 39.66 | 40.62 | 37.54 | 38.20 | -3.267% | 3,819,052 | +1.073% |
| 2026-04-29 | 39.28 | 39.89 | 39.28 | 39.49 | -0.353% | 1,675,158 | -2.228% |
| 2026-04-28 | 39.90 | 40.23 | 39.27 | 39.63 | +0.558% | 1,370,215 | -2.574% |
| 2026-04-27 | 39.44 | 39.77 | 39.40 | 39.41 | -0.278% | 1,678,770 | -2.030% |
| 2026-04-24 | 40.27 | 40.50 | 39.34 | 39.52 | -2.008% | 6,571,059 | -2.303% |
| 2026-04-23 | 39.29 | 40.47 | 39.19 | 40.33 | +3.516% | 1,845,424 | -4.265% |
| 2026-04-22 | 39.43 | 39.88 | 38.82 | 38.96 | -0.612% | 1,551,911 | -0.898% |
| 2026-04-21 | 39.82 | 39.90 | 39.04 | 39.20 | -1.483% | 1,615,433 | -1.505% |
| 2026-04-20 | 39.48 | 40.42 | 39.29 | 39.79 | +2.026% | 2,322,755 | -2.966% |
| 2026-04-17 | 38.32 | 39.03 | 38.05 | 39.00 | +0.723% | 5,729,969 | -1.000% |
| 2026-04-16 | 38.41 | 38.74 | 38.28 | 38.72 | +0.363% | 2,666,941 | -0.284% |
| 2026-04-15 | 39.18 | 39.26 | 38.32 | 38.58 | -2.255% | 2,524,071 | +0.078% |
| 2026-04-14 | 39.50 | 39.65 | 39.03 | 39.47 | -0.303% | 2,195,943 | -2.179% |
| 2026-04-13 | 40.15 | 40.32 | 39.31 | 39.59 | -2.632% | 2,790,078 | -2.475% |
| 2026-04-10 | 40.90 | 41.21 | 40.41 | 40.66 | -0.974% | 1,541,499 | -5.042% |
| 2026-04-09 | 40.24 | 41.16 | 40.24 | 41.06 | +1.835% | 2,182,916 | -5.967% |
| 2026-04-08 | 39.89 | 40.44 | 38.94 | 40.32 | -0.371% | 3,157,081 | -4.241% |
| 2026-04-07 | 40.95 | 41.23 | 40.44 | 40.47 | -1.027% | 1,664,250 | -4.596% |
| 2026-04-06 | 40.84 | 41.05 | 40.65 | 40.89 | -0.463% | 1,278,853 | -5.576% |
| 2026-04-02 | 40.99 | 41.23 | 40.76 | 41.08 | +1.083% | 1,288,332 | -6.013% |
| 2026-04-01 | 40.00 | 40.86 | 40.00 | 40.64 | +0.919% | 1,494,357 | -4.995% |
| 2026-03-31 | 41.04 | 41.16 | 39.89 | 40.27 | -1.900% | 1,781,591 | -4.122% |
| 2026-03-30 | 40.74 | 41.21 | 40.53 | 41.05 | +1.760% | 1,219,621 | -5.944% |
| 2026-03-27 | 40.80 | 41.12 | 40.27 | 40.34 | -1.103% | 1,311,440 | -4.289% |
| 2026-03-26 | 39.68 | 40.83 | 39.56 | 40.79 | +2.875% | 1,281,902 | -5.344% |
| 2026-03-25 | 39.91 | 40.00 | 38.90 | 39.65 | -0.126% | 2,312,844 | -2.623% |
| 2026-03-24 | 40.00 | 40.61 | 39.67 | 39.70 | -0.750% | 1,777,894 | -2.746% |
| 2026-03-23 | 40.05 | 40.38 | 39.78 | 40.00 | +0.175% | 1,311,408 | -3.475% |
| 2026-03-20 | 40.36 | 40.66 | 39.78 | 39.93 | -1.334% | 4,936,926 | -3.306% |
| 2026-03-19 | 40.40 | 40.72 | 40.19 | 40.47 | -0.492% | 990,031 | -4.596% |
| 2026-03-18 | 40.72 | 40.81 | 40.15 | 40.67 | -0.367% | 1,396,144 | -5.065% |
| 2026-03-17 | 41.42 | 41.50 | 40.80 | 40.82 | -0.536% | 1,480,262 | -5.414% |
| 2026-03-16 | 41.50 | 41.65 | 40.64 | 41.04 | -1.465% | 1,841,804 | -5.921% |
| 2026-03-13 | 41.10 | 41.84 | 41.02 | 41.65 | +1.437% | 2,137,854 | -7.299% |
| 2026-03-12 | 39.64 | 41.50 | 39.64 | 41.06 | +3.270% | 2,482,741 | -5.967% |
| 2026-03-11 | 39.38 | 39.83 | 39.28 | 39.76 | +0.633% | 1,240,349 | -2.892% |
| 2026-03-10 | 40.61 | 40.85 | 39.45 | 39.51 | -3.280% | 1,338,246 | -2.278% |
| 2026-03-09 | 40.25 | 40.97 | 39.78 | 40.85 | +1.239% | 3,401,683 | -5.483% |
| 2026-03-06 | 39.09 | 40.52 | 39.09 | 40.35 | +1.945% | 1,908,110 | -4.312% |
| 2026-03-05 | 39.89 | 40.22 | 39.58 | 39.58 | -1.640% | 1,900,160 | -2.451% |
| 2026-03-04 | 40.27 | 40.40 | 39.52 | 40.24 | +0.324% | 1,821,350 | -4.051% |
| 2026-03-03 | 39.81 | 40.31 | 38.86 | 40.11 | -0.100% | 2,921,098 | -3.740% |
| 2026-03-02 | 39.86 | 40.60 | 39.77 | 40.15 | +0.450% | 2,818,156 | -3.836% |
| 2026-02-27 | 39.87 | 40.88 | 39.72 | 39.97 | +0.478% | 28,658,439 | -3.403% |
| 2026-02-26 | 39.84 | 39.99 | 39.46 | 39.78 | -0.301% | 1,868,155 | -2.941% |
| 2026-02-25 | 39.69 | 39.98 | 38.77 | 39.90 | +0.352% | 2,415,672 | -3.233% |
| 2026-02-24 | 39.48 | 39.80 | 39.11 | 39.76 | +1.222% | 3,340,371 | -2.892% |
| 2026-02-23 | 38.83 | 39.74 | 38.65 | 39.28 | +1.551% | 3,755,411 | -1.706% |
| 2026-02-20 | 39.17 | 39.18 | 38.38 | 38.68 | -1.049% | 1,581,759 | -0.181% |
| 2026-02-19 | 39.14 | 39.91 | 38.46 | 39.09 | +0.334% | 1,846,644 | -1.228% |
| 2026-02-18 | 39.37 | 39.44 | 38.84 | 38.96 | -1.616% | 1,575,317 | -0.898% |
| 2026-02-17 | 39.60 | 40.13 | 39.24 | 39.60 | -0.327% | 1,735,963 | -2.500% |
| 2026-02-13 | 38.52 | 39.77 | 38.43 | 39.73 | +2.981% | 2,008,836 | -2.819% |
| 2026-02-12 | 37.38 | 38.97 | 37.26 | 38.58 | +3.045% | 2,440,587 | +0.078% |
| 2026-02-11 | 37.60 | 37.81 | 37.13 | 37.44 | -0.584% | 2,179,026 | +3.125% |
| 2026-02-10 | 36.92 | 38.10 | 36.92 | 37.66 | +2.143% | 2,268,826 | +2.523% |
| 2026-02-09 | 37.26 | 37.27 | 36.37 | 36.87 | -1.470% | 2,067,981 | +4.719% |
| 2026-02-06 | 38.00 | 38.22 | 37.35 | 37.42 | -0.716% | 2,073,321 | +3.180% |
| 2026-02-05 | 37.75 | 38.42 | 37.42 | 37.69 | +0.775% | 1,967,144 | +2.441% |
| 2026-02-04 | 38.15 | 38.34 | 37.33 | 37.40 | -1.293% | 2,677,954 | +3.235% |
| 2026-02-03 | 38.25 | 39.31 | 37.81 | 37.89 | -0.941% | 2,373,021 | +1.900% |
| 2026-02-02 | 38.89 | 39.06 | 38.13 | 38.25 | -1.392% | 1,766,693 | +0.941% |
| 2026-01-30 | 38.38 | 38.95 | 38.25 | 38.79 | +0.207% | 2,193,772 | -0.464% |
| 2026-01-29 | 38.14 | 38.94 | 38.13 | 38.71 | +1.601% | 2,040,966 | -0.258% |
| 2026-01-28 | 39.25 | 39.37 | 38.07 | 38.10 | -2.979% | 2,295,885 | +1.339% |
| 2026-01-27 | 39.32 | 39.64 | 39.06 | 39.27 | -0.127% | 1,568,341 | -1.681% |
| 2026-01-26 | 39.56 | 39.94 | 39.30 | 39.32 | +0.332% | 1,783,485 | -1.806% |
| 2026-01-23 | 39.47 | 39.58 | 38.92 | 39.19 | -1.035% | 2,156,828 | -1.480% |
| 2026-01-22 | 39.13 | 39.75 | 38.92 | 39.60 | +0.943% | 1,608,946 | -2.500% |
| 2026-01-21 | 39.59 | 39.86 | 39.15 | 39.23 | -0.229% | 1,750,685 | -1.580% |
| 2026-01-20 | 39.57 | 39.76 | 38.79 | 39.32 | -1.256% | 1,877,123 | -1.806% |
| 2026-01-16 | 39.75 | 40.06 | 39.60 | 39.82 | -0.450% | 3,310,698 | -3.039% |
| 2026-01-15 | 39.60 | 40.11 | 39.58 | 40.00 | +0.705% | 1,633,298 | -3.475% |
| 2026-01-14 | 39.34 | 39.94 | 39.21 | 39.72 | +1.352% | 1,545,073 | -2.795% |
| 2026-01-13 | 39.00 | 39.44 | 38.68 | 39.19 | +0.102% | 1,821,432 | -1.480% |
| 2026-01-12 | 38.50 | 39.40 | 38.50 | 39.15 | +2.166% | 2,104,343 | -1.379% |
| 2026-01-09 | 38.48 | 38.70 | 38.17 | 38.32 | -0.416% | 1,397,037 | +0.757% |
| 2026-01-08 | 37.95 | 38.70 | 37.95 | 38.48 | +1.210% | 2,027,634 | +0.338% |
| 2026-01-07 | 38.68 | 38.72 | 37.86 | 38.02 | -1.195% | 1,269,678 | +1.552% |
| 2026-01-06 | 37.81 | 38.66 | 37.74 | 38.48 | +1.826% | 2,036,251 | +0.338% |
| 2026-01-05 | 38.47 | 38.47 | 37.39 | 37.79 | -2.276% | 1,709,663 | +2.170% |
| 2026-01-02 | 38.24 | 38.99 | 38.10 | 38.67 | +0.808% | 1,426,072 | -0.155% |
| 2025-12-31 | 38.51 | 38.57 | 38.28 | 38.36 | -0.234% | 1,375,463 | +0.652% |
| 2025-12-30 | 38.75 | 38.80 | 38.41 | 38.45 | -0.672% | 1,158,845 | +0.416% |
| 2025-12-29 | 38.64 | 38.89 | 38.55 | 38.71 | +0.363% | 1,473,227 | -0.258% |
| 2025-12-26 | 38.54 | 38.84 | 38.49 | 38.57 | 0.000% | 946,869 | +0.104% |
| 2025-12-24 | 38.43 | 38.64 | 38.40 | 38.57 | +0.364% | 488,096 | +0.104% |
| 2025-12-23 | 38.60 | 38.60 | 38.31 | 38.43 | -0.363% | 825,363 | +0.468% |
| 2025-12-22 | 37.81 | 38.63 | 37.69 | 38.57 | +1.687% | 1,404,068 | +0.104% |
| 2025-12-19 | 38.52 | 38.62 | 37.88 | 37.93 | -1.914% | 3,353,997 | +1.793% |
| 2025-12-18 | 38.76 | 39.22 | 38.56 | 38.67 | -0.872% | 2,087,912 | -0.155% |
| 2025-12-17 | 38.01 | 39.11 | 38.00 | 39.01 | +1.827% | 2,261,003 | -1.025% |
| 2025-12-16 | 38.54 | 39.11 | 38.04 | 38.31 | -0.312% | 3,209,858 | +0.783% |
| 2025-12-15 | 38.25 | 38.76 | 38.01 | 38.43 | +1.265% | 2,180,362 | +0.468% |
| 2025-12-12 | 37.75 | 38.35 | 37.73 | 37.95 | +0.743% | 2,091,474 | +1.739% |
| 2025-12-11 | 37.44 | 38.06 | 37.38 | 37.67 | +1.372% | 1,957,724 | +2.495% |
| 2025-12-10 | 37.30 | 37.45 | 36.94 | 37.16 | -0.188% | 2,017,826 | +3.902% |
| 2025-12-09 | 37.52 | 37.94 | 37.19 | 37.23 | -0.614% | 1,973,433 | +3.707% |
| 2025-12-08 | 37.92 | 37.97 | 37.32 | 37.46 | -1.421% | 2,558,667 | +3.070% |
| 2025-12-05 | 37.84 | 38.38 | 37.70 | 38.00 | +0.264% | 1,930,863 | +1.605% |
| 2025-12-04 | 38.90 | 39.28 | 37.70 | 37.90 | -2.470% | 3,431,520 | +1.873% |
| 2025-12-03 | 39.34 | 39.48 | 38.72 | 38.86 | +0.026% | 1,572,681 | -0.643% |
| 2025-12-02 | 39.56 | 40.00 | 38.71 | 38.85 | -1.321% | 1,833,096 | -0.618% |
| 2025-12-01 | 39.53 | 39.77 | 39.18 | 39.37 | -0.556% | 1,618,421 | -1.930% |
| 2025-11-28 | 39.26 | 39.74 | 39.09 | 39.59 | +0.841% | 895,455 | -2.475% |
| 2025-11-26 | 39.56 | 39.86 | 39.25 | 39.26 | -0.658% | 1,813,285 | -1.656% |
| 2025-11-25 | 40.25 | 40.25 | 39.52 | 39.52 | -1.027% | 1,492,318 | -2.303% |
| 2025-11-24 | 39.97 | 40.19 | 39.58 | 39.93 | -0.474% | 5,326,278 | -3.306% |
| 2025-11-21 | 38.67 | 40.44 | 38.49 | 40.12 | +3.750% | 2,739,279 | -3.764% |
| 2025-11-20 | 38.29 | 38.75 | 38.12 | 38.67 | +0.992% | 2,204,846 | -0.155% |
| 2025-11-19 | 39.09 | 39.18 | 38.12 | 38.29 | -2.197% | 2,362,926 | +0.836% |
| 2025-11-18 | 39.82 | 39.96 | 39.01 | 39.15 | -1.978% | 2,430,210 | -1.379% |
| 2025-11-17 | 39.73 | 40.22 | 39.57 | 39.94 | +0.681% | 1,474,365 | -3.330% |
| 2025-11-14 | 40.16 | 40.57 | 39.48 | 39.67 | -0.701% | 2,090,129 | -2.672% |
| 2025-11-13 | 38.96 | 40.10 | 38.85 | 39.95 | +2.226% | 2,022,845 | -3.354% |
| 2025-11-12 | 38.96 | 39.24 | 38.92 | 39.08 | -0.963% | 1,070,111 | -1.203% |
| 2025-11-11 | 39.49 | 39.73 | 39.27 | 39.46 | +0.509% | 1,371,342 | -2.154% |
| 2025-11-10 | 39.27 | 39.54 | 39.02 | 39.26 | -0.984% | 1,513,659 | -1.656% |
| 2025-11-07 | 39.65 | 39.95 | 39.13 | 39.65 | +0.354% | 1,814,057 | -2.623% |
| 2025-11-06 | 39.59 | 40.12 | 39.45 | 39.51 | -0.428% | 1,994,679 | -2.278% |
| 2025-11-05 | 38.77 | 39.99 | 38.55 | 39.68 | +3.333% | 2,502,068 | -2.697% |
| 2025-11-04 | 38.28 | 38.77 | 38.15 | 38.40 | +0.840% | 2,948,859 | +0.547% |
| 2025-11-03 | 38.69 | 38.73 | 37.94 | 38.08 | -2.434% | 3,181,852 | +1.392% |
| 2025-10-31 | 38.65 | 39.13 | 37.86 | 39.03 | +0.619% | 3,398,157 | -1.076% |
| 2025-10-30 | 39.05 | 39.42 | 38.65 | 38.79 | -0.970% | 1,882,892 | -0.464% |
| 2025-10-29 | 40.24 | 40.39 | 39.05 | 39.17 | -3.403% | 2,458,505 | -1.430% |
| 2025-10-28 | 40.29 | 40.76 | 39.78 | 40.55 | -0.197% | 4,569,784 | -4.784% |
| 2025-10-27 | 41.03 | 41.43 | 40.18 | 40.63 | -1.407% | 4,558,855 | -4.972% |
| 2025-10-24 | 41.40 | 41.76 | 40.99 | 41.21 | -0.218% | 1,458,556 | -6.309% |
| 2025-10-23 | 41.78 | 42.02 | 40.88 | 41.30 | -0.935% | 1,556,281 | -6.513% |
| 2025-10-22 | 41.67 | 42.37 | 41.47 | 41.69 | 0.000% | 1,637,580 | -7.388% |
| 2025-10-21 | 41.82 | 41.93 | 41.38 | 41.69 | -0.572% | 1,879,444 | -7.388% |
| 2025-10-20 | 41.39 | 42.04 | 41.16 | 41.93 | +1.648% | 1,885,640 | -7.918% |
| 2025-10-17 | 41.28 | 41.70 | 41.10 | 41.25 | -0.218% | 2,066,506 | -6.400% |
| 2025-10-16 | 40.83 | 41.54 | 40.73 | 41.34 | +1.647% | 1,873,666 | -6.604% |
| 2025-10-15 | 39.89 | 40.77 | 39.78 | 40.67 | +1.802% | 1,550,751 | -5.065% |
| 2025-10-14 | 39.97 | 40.65 | 39.79 | 39.95 | +0.427% | 1,252,196 | -3.354% |
| 2025-10-13 | 40.34 | 40.78 | 39.66 | 39.78 | -2.284% | 1,586,394 | -2.941% |
| 2025-10-10 | 40.70 | 41.10 | 40.29 | 40.71 | +0.593% | 2,286,370 | -5.158% |
| 2025-10-09 | 41.25 | 41.27 | 40.45 | 40.47 | -1.389% | 2,008,696 | -4.596% |
| 2025-10-08 | 40.88 | 41.10 | 40.50 | 41.04 | +1.009% | 1,790,642 | -5.921% |
| 2025-10-07 | 40.16 | 40.77 | 39.80 | 40.63 | +1.398% | 1,616,835 | -4.972% |
| 2025-10-06 | 39.49 | 40.08 | 39.26 | 40.07 | +1.752% | 1,678,682 | -3.644% |
| 2025-10-03 | 38.62 | 39.41 | 38.60 | 39.38 | +2.100% | 1,595,400 | -1.955% |
| 2025-10-02 | 38.97 | 38.97 | 38.40 | 38.57 | -0.644% | 2,475,073 | +0.104% |
| 2025-10-01 | 40.10 | 40.10 | 38.79 | 38.82 | -2.707% | 2,012,614 | -0.541% |
| 2025-09-30 | 39.20 | 40.00 | 39.13 | 39.90 | +1.994% | 1,751,666 | -3.233% |
| 2025-09-29 | 38.62 | 39.16 | 38.49 | 39.12 | +1.268% | 1,652,586 | -1.304% |
| 2025-09-26 | 37.93 | 38.64 | 37.93 | 38.63 | +2.223% | 1,494,208 | -0.052% |
| 2025-09-25 | 38.00 | 38.20 | 37.73 | 37.79 | -0.026% | 1,513,607 | +2.170% |
| 2025-09-24 | 37.45 | 37.90 | 37.36 | 37.80 | +0.719% | 2,265,318 | +2.143% |
| 2025-09-23 | 37.18 | 37.60 | 36.78 | 37.53 | +1.323% | 1,526,243 | +2.878% |
| 2025-09-22 | 37.09 | 37.29 | 36.95 | 37.04 | +0.054% | 1,522,690 | +4.239% |
| 2025-09-19 | 37.30 | 37.42 | 37.02 | 37.02 | -0.511% | 6,770,677 | +4.295% |
| 2025-09-18 | 37.02 | 37.34 | 36.77 | 37.21 | -0.268% | 1,617,512 | +3.762% |
| 2025-09-17 | 37.43 | 37.72 | 37.23 | 37.31 | +0.027% | 2,001,921 | +3.484% |
| 2025-09-16 | 37.65 | 37.88 | 37.25 | 37.30 | -1.323% | 1,687,848 | +3.512% |
| 2025-09-15 | 38.44 | 38.50 | 37.63 | 37.80 | -1.331% | 1,685,613 | +2.143% |
| 2025-09-12 | 38.02 | 38.43 | 38.02 | 38.31 | +0.183% | 1,774,764 | +0.783% |
| 2025-09-11 | 37.95 | 38.25 | 37.44 | 38.24 | +0.711% | 2,666,053 | +0.968% |
| 2025-09-10 | 38.25 | 38.51 | 37.90 | 37.97 | -0.810% | 2,011,109 | +1.686% |
| 2025-09-09 | 38.25 | 38.53 | 38.08 | 38.28 | -0.235% | 1,263,363 | +0.862% |
| 2025-09-08 | 39.25 | 39.35 | 38.17 | 38.37 | -2.490% | 1,599,273 | +0.625% |
| 2025-09-05 | 39.15 | 39.35 | 39.00 | 39.35 | +0.897% | 1,321,518 | -1.881% |
| 2025-09-04 | 38.86 | 39.00 | 38.62 | 39.00 | +0.932% | 1,658,655 | -1.000% |
| 2025-09-03 | 38.74 | 39.07 | 38.42 | 38.64 | -0.489% | 1,812,857 | -0.078% |
| 2025-09-02 | 39.30 | 39.69 | 38.73 | 38.83 | -1.721% | 2,154,445 | -0.567% |
| 2025-08-29 | 39.68 | 39.85 | 39.44 | 39.51 | -0.378% | 2,721,263 | -2.278% |
| 2025-08-28 | 39.73 | 39.81 | 39.50 | 39.66 | -0.427% | 1,971,798 | -2.648% |
| 2025-08-27 | 39.21 | 40.05 | 39.06 | 39.83 | +2.050% | 2,434,754 | -3.063% |
| 2025-08-26 | 39.06 | 39.22 | 38.84 | 39.03 | -0.153% | 4,241,372 | -1.076% |
| 2025-08-25 | 39.40 | 39.60 | 39.06 | 39.09 | -1.338% | 1,167,056 | -1.228% |
| 2025-08-22 | 39.43 | 39.78 | 39.24 | 39.62 | +1.020% | 2,072,126 | -2.549% |
| 2025-08-21 | 39.12 | 39.52 | 39.03 | 39.22 | -0.127% | 1,443,175 | -1.555% |
| 2025-08-20 | 39.49 | 39.92 | 39.21 | 39.27 | +0.179% | 1,441,854 | -1.681% |
| 2025-08-19 | 38.74 | 39.23 | 38.73 | 39.20 | +1.397% | 2,024,567 | -1.505% |
| 2025-08-18 | 39.27 | 39.46 | 38.63 | 38.66 | -1.327% | 1,652,237 | -0.129% |
| 2025-08-15 | 39.15 | 39.45 | 39.04 | 39.18 | +0.282% | 1,472,089 | -1.455% |
| 2025-08-14 | 39.05 | 39.32 | 38.99 | 39.07 | -0.255% | 1,381,555 | -1.177% |
| 2025-08-13 | 38.92 | 39.36 | 38.79 | 39.17 | +1.006% | 2,446,744 | -1.430% |
| 2025-08-12 | 38.64 | 38.88 | 38.15 | 38.78 | -0.615% | 1,827,328 | -0.438% |
| 2025-08-11 | 38.88 | 39.11 | 38.73 | 39.02 | +0.619% | 1,940,232 | -1.051% |
| 2025-08-08 | 38.62 | 39.11 | 38.55 | 38.78 | +0.911% | 2,461,404 | -0.438% |
| 2025-08-07 | 37.73 | 38.50 | 37.70 | 38.43 | +1.372% | 2,098,062 | +0.468% |
| 2025-08-06 | 37.97 | 38.40 | 37.84 | 37.91 | 0.000% | 2,111,174 | +1.846% |
| 2025-08-05 | 37.86 | 38.13 | 37.56 | 37.91 | -1.096% | 2,180,197 | +1.846% |
| 2025-08-04 | 38.37 | 38.74 | 38.04 | 38.33 | +0.393% | 2,657,282 | +0.730% |
| 2025-08-01 | 37.84 | 38.31 | 37.07 | 38.18 | +3.750% | 2,419,491 | +1.126% |
| 2025-07-31 | 36.57 | 37.02 | 36.53 | 36.80 | -0.325% | 2,505,276 | +4.918% |
| 2025-07-30 | 37.04 | 37.42 | 36.79 | 36.92 | -0.753% | 1,976,502 | +4.577% |
| 2025-07-29 | 36.71 | 37.27 | 36.66 | 37.20 | +1.280% | 2,063,819 | +3.790% |
| 2025-07-28 | 36.93 | 37.00 | 36.46 | 36.73 | -0.997% | 1,505,779 | +5.118% |
| 2025-07-25 | 37.11 | 37.16 | 36.93 | 37.10 | -0.188% | 1,202,347 | +4.070% |
| 2025-07-24 | 37.70 | 37.78 | 37.15 | 37.17 | -1.406% | 1,708,366 | +3.874% |
| 2025-07-23 | 37.96 | 38.12 | 37.35 | 37.70 | -0.842% | 1,532,809 | +2.414% |
| 2025-07-22 | 37.71 | 38.39 | 37.51 | 38.02 | +1.468% | 1,506,154 | +1.552% |
| 2025-07-21 | 37.35 | 37.80 | 37.25 | 37.47 | +0.187% | 1,312,066 | +3.042% |
| 2025-07-18 | 37.32 | 37.80 | 37.30 | 37.40 | +0.295% | 2,627,318 | +3.235% |
| 2025-07-17 | 37.06 | 37.48 | 36.95 | 37.29 | +0.107% | 1,494,308 | +3.540% |
| 2025-07-16 | 37.50 | 37.76 | 36.99 | 37.25 | -0.587% | 1,847,933 | +3.651% |
| 2025-07-15 | 37.68 | 37.87 | 37.46 | 37.47 | -1.004% | 1,594,230 | +3.042% |
| 2025-07-14 | 37.44 | 37.90 | 37.44 | 37.85 | +1.393% | 1,451,815 | +2.008% |
| 2025-07-11 | 37.39 | 37.53 | 37.05 | 37.33 | -0.559% | 1,401,985 | +3.429% |
| 2025-07-10 | 37.03 | 37.70 | 37.03 | 37.54 | +0.509% | 1,515,147 | +2.850% |
| 2025-07-09 | 36.96 | 37.37 | 36.89 | 37.35 | +0.701% | 1,350,588 | +3.373% |
| 2025-07-08 | 36.54 | 37.12 | 36.32 | 37.09 | +0.542% | 2,015,355 | +4.098% |
| 2025-07-07 | 36.78 | 37.00 | 36.63 | 36.89 | +0.299% | 2,203,831 | +4.663% |
| 2025-07-03 | 37.30 | 37.33 | 36.62 | 36.78 | -0.889% | 1,735,777 | +4.976% |
| 2025-07-02 | 37.55 | 37.59 | 36.94 | 37.11 | -1.513% | 1,996,626 | +4.042% |
| 2025-07-01 | 37.06 | 38.11 | 36.95 | 37.68 | +1.454% | 2,138,678 | +2.468% |
| 2025-06-30 | 36.92 | 37.40 | 36.69 | 37.14 | +0.596% | 1,669,266 | +3.958% |
| 2025-06-27 | 36.79 | 37.26 | 36.57 | 36.92 | -0.135% | 2,645,448 | +4.577% |
| 2025-06-26 | 37.17 | 37.46 | 36.68 | 36.97 | -0.324% | 1,703,931 | +4.436% |
| 2025-06-25 | 37.64 | 37.80 | 36.90 | 37.09 | -2.034% | 1,882,492 | +4.098% |
| 2025-06-24 | 37.91 | 38.10 | 37.74 | 37.86 | -0.395% | 1,406,836 | +1.981% |
| 2025-06-23 | 37.48 | 38.05 | 37.31 | 38.01 | +1.794% | 1,254,493 | +1.579% |
| 2025-06-20 | 37.33 | 37.67 | 37.17 | 37.34 | -0.134% | 3,859,186 | +3.401% |
| 2025-06-18 | 37.05 | 37.57 | 36.83 | 37.39 | +0.890% | 1,813,208 | +3.263% |
| 2025-06-17 | 37.44 | 37.50 | 36.73 | 37.06 | -0.856% | 2,285,410 | +4.182% |
| 2025-06-16 | 38.05 | 38.18 | 37.14 | 37.38 | -1.761% | 2,146,513 | +3.291% |
| 2025-06-13 | 38.36 | 38.73 | 37.92 | 38.05 | -0.808% | 1,679,784 | +1.472% |
| 2025-06-12 | 38.22 | 38.42 | 37.99 | 38.36 | +0.682% | 1,360,006 | +0.652% |
| 2025-06-11 | 38.19 | 38.34 | 37.88 | 38.10 | -0.418% | 1,679,960 | +1.339% |
| 2025-06-10 | 37.94 | 38.39 | 37.78 | 38.26 | +0.977% | 1,230,598 | +0.915% |
| 2025-06-09 | 37.53 | 37.97 | 37.33 | 37.89 | +0.637% | 1,616,780 | +1.900% |
| 2025-06-06 | 37.74 | 37.98 | 37.45 | 37.65 | -0.027% | 1,313,651 | +2.550% |
| 2025-06-05 | 37.50 | 37.75 | 37.26 | 37.66 | +0.911% | 1,876,294 | +2.523% |
| 2025-06-04 | 37.44 | 37.80 | 37.15 | 37.32 | -2.939% | 4,103,774 | +3.457% |
| 2025-06-03 | 38.53 | 38.62 | 37.97 | 38.45 | -0.259% | 1,143,915 | +0.416% |
| 2025-06-02 | 38.19 | 38.76 | 38.09 | 38.55 | +0.052% | 1,105,117 | +0.156% |
| 2025-05-30 | 38.51 | 38.71 | 38.24 | 38.53 | +0.312% | 4,168,002 | +0.208% |
| 2025-05-29 | 38.00 | 38.42 | 37.87 | 38.41 | +0.761% | 1,791,348 | +0.521% |
| 2025-05-28 | 38.69 | 38.79 | 37.98 | 38.12 | -1.828% | 1,379,436 | +1.285% |
| 2025-05-27 | 38.93 | 39.05 | 38.68 | 38.83 | -0.077% | 1,365,434 | -0.567% |
| 2025-05-23 | 38.84 | 38.94 | 38.32 | 38.86 | +0.778% | 1,086,292 | -0.643% |
| 2025-05-22 | 38.78 | 38.80 | 38.27 | 38.56 | -0.849% | 856,877 | +0.130% |
| 2025-05-21 | 39.31 | 39.46 | 38.71 | 38.89 | -1.068% | 1,166,729 | -0.720% |
| 2025-05-20 | 38.98 | 39.44 | 38.94 | 39.31 | +0.409% | 1,083,847 | -1.781% |
| 2025-05-19 | 38.77 | 39.17 | 38.58 | 39.15 | +0.746% | 929,928 | -1.379% |
| 2025-05-16 | 38.16 | 38.91 | 38.09 | 38.86 | +1.834% | 1,308,478 | -0.643% |
| 2025-05-15 | 37.29 | 38.20 | 37.06 | 38.16 | +3.247% | 1,753,534 | +1.179% |
| 2025-05-14 | 37.43 | 37.87 | 36.40 | 36.96 | -1.229% | 2,568,412 | +4.464% |
| 2025-05-13 | 38.71 | 38.86 | 37.29 | 37.42 | -4.346% | 1,683,630 | +3.180% |
| 2025-05-12 | 41.10 | 41.19 | 38.95 | 39.12 | -4.024% | 2,711,824 | -1.304% |
| 2025-05-09 | 40.51 | 40.94 | 40.33 | 40.76 | +0.394% | 1,138,532 | -5.275% |
| 2025-05-08 | 41.03 | 41.17 | 40.48 | 40.60 | -0.976% | 1,021,970 | -4.901% |
| 2025-05-07 | 41.19 | 41.56 | 40.95 | 41.00 | -0.942% | 1,210,004 | -5.829% |
| 2025-05-06 | 41.07 | 41.60 | 40.87 | 41.39 | +1.198% | 1,247,990 | -6.717% |
| 2025-05-05 | 40.93 | 40.94 | 40.36 | 40.90 | +0.467% | 649,880 | -5.599% |
| 2025-05-02 | 40.73 | 40.83 | 40.24 | 40.71 | 0.000% | 804,167 | -5.158% |
| 2025-05-01 | 40.93 | 41.02 | 40.44 | 40.71 | -1.021% | 1,183,804 | -5.158% |
| 2025-04-30 | 41.09 | 41.22 | 40.32 | 41.13 | +0.883% | 2,348,197 | -6.127% |
| 2025-04-29 | 40.19 | 40.93 | 40.06 | 40.77 | +1.216% | 1,265,827 | -5.298% |
| 2025-04-28 | 40.10 | 40.32 | 39.56 | 40.28 | +0.399% | 1,335,935 | -4.146% |
| 2025-04-25 | 40.22 | 40.36 | 39.59 | 40.12 | -0.619% | 1,161,305 | -3.764% |
| 2025-04-24 | 41.00 | 41.06 | 40.09 | 40.37 | -1.344% | 2,177,486 | -4.360% |
| 2025-04-23 | 41.10 | 41.12 | 39.91 | 40.92 | -0.655% | 1,944,948 | -5.645% |
| 2025-04-22 | 40.50 | 41.30 | 40.42 | 41.19 | +2.514% | 1,134,103 | -6.264% |
| 2025-04-21 | 40.47 | 40.64 | 39.83 | 40.18 | -0.864% | 841,378 | -3.907% |
| 2025-04-17 | 40.17 | 40.84 | 40.12 | 40.53 | +1.199% | 962,913 | -4.737% |
| 2025-04-16 | 40.29 | 40.52 | 39.91 | 40.05 | +0.351% | 1,205,089 | -3.596% |
| 2025-04-15 | 40.37 | 40.59 | 39.89 | 39.91 | 0.000% | 1,479,423 | -3.257% |