NHI
National Health Investors
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
64.85USD+0.410%(+0.27)167,541
After-hoursOct 9, 2026 4:46:30 PM EDT
66.07USD+1.887%(+1.22)
NHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 64.90 | 65.28 | 64.64 | 64.85 | +0.418% | 167,541 | 0.000% |
| 2026-10-08 | 63.83 | 64.86 | 63.51 | 64.58 | +0.969% | 401,099 | +0.418% |
| 2026-10-07 | 65.70 | 65.71 | 63.87 | 63.96 | -2.411% | 382,611 | +1.391% |
| 2026-10-06 | 65.15 | 65.60 | 64.51 | 65.54 | +0.800% | 432,483 | -1.053% |
| 2026-10-05 | 65.54 | 65.86 | 64.95 | 65.02 | -1.065% | 536,374 | -0.261% |
| 2026-10-02 | 65.38 | 66.32 | 65.08 | 65.72 | +0.983% | 443,461 | -1.324% |
| 2026-10-01 | 65.34 | 65.38 | 64.56 | 65.08 | -0.838% | 478,337 | -0.353% |
| 2026-09-30 | 66.18 | 66.44 | 65.51 | 65.63 | -1.545% | 432,846 | -1.188% |
| 2026-09-29 | 66.51 | 67.39 | 66.50 | 66.66 | -0.269% | 501,543 | -2.715% |
| 2026-09-28 | 67.01 | 67.53 | 66.58 | 66.84 | -0.120% | 269,408 | -2.977% |
| 2026-09-25 | 67.40 | 67.40 | 66.53 | 66.92 | -0.357% | 282,044 | -3.093% |
| 2026-09-24 | 67.50 | 68.46 | 66.99 | 67.16 | -0.060% | 318,040 | -3.440% |
| 2026-09-23 | 67.25 | 67.53 | 66.55 | 67.20 | -0.312% | 447,920 | -3.497% |
| 2026-09-22 | 67.82 | 68.47 | 67.20 | 67.41 | -0.678% | 352,207 | -3.798% |
| 2026-09-21 | 67.50 | 68.71 | 67.50 | 67.87 | +0.103% | 437,494 | -4.450% |
| 2026-09-18 | 68.57 | 68.90 | 67.36 | 67.80 | -2.066% | 707,312 | -4.351% |
| 2026-09-17 | 68.16 | 70.00 | 68.00 | 69.23 | +1.570% | 756,445 | -6.327% |
| 2026-09-16 | 68.75 | 69.87 | 67.98 | 68.16 | -1.645% | 389,555 | -4.856% |
| 2026-09-15 | 70.63 | 70.84 | 69.25 | 69.30 | -1.521% | 293,073 | -6.421% |
| 2026-09-14 | 71.00 | 71.55 | 70.25 | 70.37 | +0.071% | 297,274 | -7.844% |
| 2026-09-11 | 70.42 | 70.86 | 70.10 | 70.32 | +0.157% | 334,253 | -7.779% |
| 2026-09-10 | 70.82 | 71.06 | 69.95 | 70.21 | +0.028% | 370,875 | -7.634% |
| 2026-09-09 | 71.77 | 71.77 | 69.73 | 70.19 | -1.722% | 586,661 | -7.608% |
| 2026-09-08 | 70.82 | 71.50 | 70.76 | 71.42 | +0.762% | 338,874 | -9.199% |
| 2026-09-04 | 71.86 | 72.05 | 70.78 | 70.88 | -1.432% | 193,871 | -8.507% |
| 2026-09-03 | 71.70 | 72.07 | 71.17 | 71.91 | +0.559% | 274,479 | -9.818% |
| 2026-09-02 | 72.58 | 72.58 | 70.80 | 71.51 | -1.052% | 343,432 | -9.313% |
| 2026-09-01 | 71.00 | 72.74 | 71.00 | 72.27 | +1.631% | 336,174 | -10.267% |
| 2026-08-31 | 71.56 | 71.72 | 71.08 | 71.11 | -1.277% | 308,100 | -8.803% |
| 2026-08-28 | 72.46 | 73.01 | 71.83 | 72.03 | -0.730% | 206,734 | -9.968% |
| 2026-08-27 | 72.87 | 72.95 | 72.43 | 72.56 | -1.131% | 195,155 | -10.626% |
| 2026-08-26 | 73.54 | 73.82 | 72.92 | 73.39 | +0.055% | 162,526 | -11.636% |
| 2026-08-25 | 73.33 | 73.57 | 72.44 | 73.35 | +0.383% | 299,631 | -11.588% |
| 2026-08-24 | 73.59 | 74.50 | 72.92 | 73.07 | -0.395% | 279,633 | -11.249% |
| 2026-08-21 | 74.02 | 74.72 | 73.18 | 73.36 | -0.744% | 224,291 | -11.600% |
| 2026-08-20 | 74.06 | 74.73 | 73.83 | 73.91 | -0.229% | 185,701 | -12.258% |
| 2026-08-19 | 73.69 | 74.26 | 73.36 | 74.08 | +1.147% | 309,253 | -12.460% |
| 2026-08-18 | 73.50 | 74.45 | 72.97 | 73.24 | -0.232% | 503,329 | -11.455% |
| 2026-08-17 | 72.50 | 73.41 | 72.23 | 73.41 | +0.631% | 462,892 | -11.661% |
| 2026-08-14 | 71.47 | 73.54 | 71.47 | 72.95 | +2.357% | 339,684 | -11.103% |
| 2026-08-13 | 71.25 | 72.41 | 71.10 | 71.27 | +0.763% | 362,621 | -9.008% |
| 2026-08-12 | 69.94 | 71.35 | 69.94 | 70.73 | +1.115% | 486,202 | -8.313% |
| 2026-08-11 | 73.00 | 74.48 | 69.48 | 69.95 | -5.664% | 688,111 | -7.291% |
| 2026-08-10 | 75.20 | 75.52 | 74.06 | 74.15 | -1.527% | 403,336 | -12.542% |
| 2026-08-07 | 74.78 | 75.87 | 74.78 | 75.30 | -0.106% | 291,634 | -13.878% |
| 2026-08-06 | 75.53 | 75.65 | 74.80 | 75.38 | +0.453% | 213,319 | -13.969% |
| 2026-08-05 | 74.72 | 75.33 | 69.95 | 75.04 | +0.644% | 283,912 | -13.579% |
| 2026-08-04 | 75.39 | 75.53 | 73.80 | 74.56 | -1.817% | 408,009 | -13.023% |
| 2026-08-03 | 77.03 | 77.37 | 75.80 | 75.94 | -0.926% | 378,521 | -14.604% |
| 2026-07-31 | 75.85 | 76.94 | 74.74 | 76.65 | +0.762% | 383,476 | -15.395% |
| 2026-07-30 | 78.49 | 78.67 | 75.40 | 76.07 | -2.836% | 357,111 | -14.750% |
| 2026-07-29 | 79.04 | 79.45 | 77.54 | 78.29 | -0.318% | 411,635 | -17.167% |
| 2026-07-28 | 80.07 | 80.30 | 78.30 | 78.54 | -0.933% | 386,808 | -17.431% |
| 2026-07-27 | 80.04 | 80.13 | 79.05 | 79.28 | -1.564% | 432,648 | -18.201% |
| 2026-07-24 | 80.21 | 80.89 | 79.70 | 80.54 | +0.738% | 351,705 | -19.481% |
| 2026-07-23 | 79.65 | 80.77 | 79.50 | 79.95 | -0.038% | 346,573 | -18.887% |
| 2026-07-22 | 81.25 | 81.36 | 79.75 | 79.98 | -1.381% | 338,020 | -18.917% |
| 2026-07-21 | 78.97 | 81.28 | 78.97 | 81.10 | +2.321% | 539,673 | -20.037% |
| 2026-07-20 | 79.47 | 79.91 | 78.49 | 79.26 | -0.440% | 378,303 | -18.181% |
| 2026-07-17 | 79.94 | 80.77 | 78.89 | 79.61 | +0.594% | 414,797 | -18.540% |
| 2026-07-16 | 76.29 | 79.42 | 75.91 | 79.14 | +4.351% | 503,127 | -18.057% |
| 2026-07-15 | 76.62 | 76.89 | 75.29 | 75.84 | -0.368% | 366,173 | -14.491% |
| 2026-07-14 | 75.97 | 76.34 | 75.19 | 76.12 | +0.290% | 313,492 | -14.806% |
| 2026-07-13 | 75.55 | 76.36 | 75.51 | 75.90 | +0.757% | 469,133 | -14.559% |
| 2026-07-10 | 76.24 | 76.55 | 74.76 | 75.33 | -1.064% | 258,499 | -13.912% |
| 2026-07-09 | 76.80 | 76.99 | 76.08 | 76.14 | -0.691% | 350,957 | -14.828% |
| 2026-07-08 | 77.27 | 77.68 | 76.49 | 76.67 | -0.828% | 502,081 | -15.417% |
| 2026-07-07 | 76.42 | 78.37 | 76.42 | 77.31 | +1.724% | 476,262 | -16.117% |
| 2026-07-06 | 77.17 | 77.19 | 75.73 | 76.00 | -1.923% | 505,450 | -14.671% |
| 2026-07-02 | 76.52 | 77.65 | 76.11 | 77.49 | +1.228% | 551,488 | -16.312% |
| 2026-07-01 | 76.78 | 77.78 | 76.53 | 76.55 | +0.380% | 622,424 | -15.284% |
| 2026-06-30 | 76.08 | 77.75 | 75.36 | 76.26 | -1.727% | 907,929 | -14.962% |
| 2026-06-29 | 76.46 | 77.64 | 75.37 | 77.60 | +0.064% | 7,913,530 | -16.430% |
| 2026-06-26 | 77.04 | 77.98 | 76.63 | 77.55 | +1.479% | 2,408,250 | -16.377% |
| 2026-06-25 | 74.24 | 76.51 | 74.24 | 76.42 | +1.609% | 1,062,991 | -15.140% |
| 2026-06-24 | 76.00 | 76.71 | 75.11 | 75.21 | +2.985% | 1,520,799 | -13.775% |
| 2026-06-23 | 71.89 | 73.15 | 71.80 | 73.03 | +2.917% | 392,104 | -11.201% |
| 2026-06-22 | 70.70 | 71.50 | 70.17 | 70.96 | +0.198% | 470,607 | -8.610% |
| 2026-06-18 | 70.80 | 71.17 | 70.13 | 70.82 | +0.368% | 582,751 | -8.430% |
| 2026-06-17 | 70.99 | 71.67 | 69.90 | 70.56 | -1.480% | 249,772 | -8.092% |
| 2026-06-16 | 71.40 | 71.82 | 70.58 | 71.62 | +1.301% | 235,907 | -9.453% |
| 2026-06-15 | 71.60 | 72.03 | 70.25 | 70.70 | -1.942% | 334,153 | -8.274% |
| 2026-06-12 | 71.85 | 72.77 | 71.53 | 72.10 | +0.195% | 250,531 | -10.055% |
| 2026-06-11 | 72.89 | 73.42 | 71.76 | 71.96 | -1.059% | 429,105 | -9.880% |
| 2026-06-10 | 72.09 | 73.60 | 71.70 | 72.73 | +1.806% | 396,628 | -10.835% |
| 2026-06-09 | 70.00 | 71.96 | 69.50 | 71.44 | +2.895% | 418,935 | -9.225% |
| 2026-06-08 | 70.11 | 70.47 | 68.77 | 69.43 | -1.420% | 467,042 | -6.597% |
| 2026-06-05 | 68.47 | 71.18 | 68.47 | 70.43 | +3.088% | 399,929 | -7.923% |
| 2026-06-04 | 70.52 | 71.00 | 67.94 | 68.32 | -1.754% | 454,378 | -5.079% |
| 2026-06-03 | 71.04 | 71.42 | 69.51 | 69.54 | -2.208% | 431,508 | -6.744% |
| 2026-06-02 | 71.72 | 72.25 | 71.10 | 71.11 | -0.906% | 432,146 | -8.803% |
| 2026-06-01 | 72.69 | 73.03 | 71.13 | 71.76 | -2.088% | 440,361 | -9.629% |
| 2026-05-29 | 75.10 | 75.11 | 73.25 | 73.29 | -2.695% | 561,529 | -11.516% |
| 2026-05-28 | 74.75 | 75.73 | 74.43 | 75.32 | +0.520% | 887,367 | -13.901% |
| 2026-05-27 | 75.94 | 76.45 | 74.70 | 74.93 | -1.680% | 544,533 | -13.453% |
| 2026-05-26 | 76.45 | 76.99 | 75.75 | 76.21 | -0.275% | 426,187 | -14.906% |
| 2026-05-22 | 76.82 | 76.82 | 75.55 | 76.42 | -0.170% | 316,641 | -15.140% |
| 2026-05-21 | 76.90 | 77.11 | 75.74 | 76.55 | -1.200% | 318,366 | -15.284% |
| 2026-05-20 | 76.75 | 77.70 | 76.75 | 77.48 | +1.030% | 360,396 | -16.301% |
| 2026-05-19 | 76.25 | 76.81 | 75.65 | 76.69 | +1.054% | 328,324 | -15.439% |
| 2026-05-18 | 74.94 | 76.25 | 74.74 | 75.89 | +1.688% | 269,933 | -14.547% |
| 2026-05-15 | 75.11 | 75.23 | 74.27 | 74.63 | -0.360% | 537,413 | -13.105% |
| 2026-05-14 | 75.11 | 75.71 | 73.97 | 74.90 | -0.120% | 240,460 | -13.418% |
| 2026-05-13 | 74.45 | 75.14 | 73.76 | 74.99 | +0.752% | 675,937 | -13.522% |
| 2026-05-12 | 73.49 | 75.36 | 72.62 | 74.43 | +1.362% | 569,665 | -12.871% |
| 2026-05-11 | 75.77 | 76.00 | 73.33 | 73.43 | -2.432% | 583,200 | -11.685% |
| 2026-05-08 | 75.45 | 76.81 | 74.93 | 75.26 | +0.253% | 368,238 | -13.832% |
| 2026-05-07 | 73.80 | 75.61 | 72.63 | 75.07 | +1.583% | 648,706 | -13.614% |
| 2026-05-06 | 73.57 | 75.14 | 73.34 | 73.90 | +1.108% | 672,834 | -12.246% |
| 2026-05-05 | 73.84 | 75.64 | 72.43 | 73.09 | -3.461% | 837,734 | -11.274% |
| 2026-05-04 | 76.18 | 76.82 | 74.87 | 75.71 | -1.304% | 587,775 | -14.344% |
| 2026-05-01 | 76.88 | 77.93 | 76.65 | 76.71 | -0.260% | 273,318 | -15.461% |
| 2026-04-30 | 76.19 | 77.56 | 76.19 | 76.91 | +0.497% | 311,575 | -15.681% |
| 2026-04-29 | 76.33 | 77.21 | 75.97 | 76.53 | -0.117% | 338,732 | -15.262% |
| 2026-04-28 | 78.23 | 78.45 | 76.02 | 76.62 | -0.687% | 446,618 | -15.362% |
| 2026-04-27 | 77.04 | 78.12 | 76.77 | 77.15 | +0.195% | 353,553 | -15.943% |
| 2026-04-24 | 77.06 | 77.62 | 76.24 | 77.00 | -0.799% | 338,262 | -15.779% |
| 2026-04-23 | 77.40 | 78.05 | 76.90 | 77.62 | +1.438% | 432,562 | -16.452% |
| 2026-04-22 | 82.26 | 82.32 | 75.46 | 76.52 | -8.194% | 1,086,589 | -15.251% |
| 2026-04-21 | 84.74 | 84.74 | 83.00 | 83.35 | -1.791% | 262,087 | -22.196% |
| 2026-04-20 | 85.67 | 86.22 | 84.81 | 84.87 | -0.911% | 301,762 | -23.589% |
| 2026-04-17 | 86.16 | 86.53 | 85.51 | 85.65 | -0.372% | 235,751 | -24.285% |
| 2026-04-16 | 84.88 | 86.05 | 84.88 | 85.97 | +0.762% | 171,810 | -24.567% |
| 2026-04-15 | 84.39 | 85.42 | 84.11 | 85.32 | +0.447% | 178,704 | -23.992% |
| 2026-04-14 | 84.73 | 85.67 | 84.26 | 84.94 | -0.480% | 266,891 | -23.652% |
| 2026-04-13 | 86.47 | 86.50 | 84.69 | 85.35 | -1.307% | 229,677 | -24.019% |
| 2026-04-10 | 85.70 | 86.56 | 85.70 | 86.48 | +0.441% | 235,299 | -25.012% |
| 2026-04-09 | 84.65 | 86.81 | 84.65 | 86.10 | +1.605% | 160,015 | -24.681% |
| 2026-04-08 | 84.56 | 84.89 | 83.80 | 84.74 | +0.450% | 254,908 | -23.472% |
| 2026-04-07 | 83.24 | 84.53 | 83.16 | 84.36 | +1.626% | 268,514 | -23.127% |
| 2026-04-06 | 83.15 | 83.48 | 82.42 | 83.01 | -0.180% | 230,930 | -21.877% |
| 2026-04-02 | 82.16 | 83.38 | 81.89 | 83.16 | +1.725% | 173,375 | -22.018% |
| 2026-04-01 | 80.58 | 82.03 | 80.47 | 81.75 | +1.101% | 272,979 | -20.673% |
| 2026-03-31 | 82.00 | 82.08 | 80.44 | 80.86 | -1.881% | 400,952 | -19.800% |
| 2026-03-30 | 83.02 | 83.84 | 82.17 | 82.41 | +0.255% | 420,468 | -21.308% |
| 2026-03-27 | 82.78 | 83.76 | 82.02 | 82.20 | -0.713% | 288,072 | -21.107% |
| 2026-03-26 | 83.00 | 83.85 | 82.61 | 82.79 | -0.397% | 280,983 | -21.669% |
| 2026-03-25 | 83.24 | 83.72 | 82.83 | 83.12 | +0.678% | 478,973 | -21.980% |
| 2026-03-24 | 81.85 | 83.70 | 81.53 | 82.56 | +0.292% | 542,152 | -21.451% |
| 2026-03-23 | 82.66 | 84.02 | 82.14 | 82.32 | +0.550% | 304,034 | -21.222% |
| 2026-03-20 | 84.72 | 84.72 | 81.60 | 81.87 | -3.467% | 415,705 | -20.789% |
| 2026-03-19 | 84.88 | 85.70 | 83.79 | 84.81 | -0.458% | 225,483 | -23.535% |
| 2026-03-18 | 85.54 | 86.64 | 84.79 | 85.20 | -0.595% | 335,046 | -23.885% |
| 2026-03-17 | 85.45 | 86.93 | 84.02 | 85.71 | -0.615% | 476,995 | -24.338% |
| 2026-03-16 | 85.90 | 87.00 | 85.59 | 86.24 | +1.256% | 481,351 | -24.803% |
| 2026-03-13 | 86.24 | 87.00 | 84.89 | 85.17 | -0.398% | 224,137 | -23.858% |
| 2026-03-12 | 85.00 | 86.65 | 84.86 | 85.51 | +0.352% | 270,131 | -24.161% |
| 2026-03-11 | 85.60 | 86.12 | 84.95 | 85.21 | -1.309% | 197,588 | -23.894% |
| 2026-03-10 | 85.18 | 87.08 | 84.59 | 86.34 | +0.794% | 303,276 | -24.890% |
| 2026-03-09 | 84.03 | 85.72 | 83.05 | 85.66 | +1.229% | 329,553 | -24.294% |
| 2026-03-06 | 83.63 | 85.19 | 83.01 | 84.62 | +0.666% | 219,542 | -23.363% |
| 2026-03-05 | 84.09 | 84.74 | 83.65 | 84.06 | -0.966% | 231,652 | -22.853% |
| 2026-03-04 | 85.90 | 86.31 | 84.06 | 84.88 | -2.156% | 314,997 | -23.598% |
| 2026-03-03 | 87.03 | 87.19 | 85.45 | 86.75 | -0.948% | 305,176 | -25.245% |
| 2026-03-02 | 84.11 | 88.00 | 83.67 | 87.58 | +4.175% | 751,952 | -25.953% |
| 2026-02-27 | 88.07 | 88.15 | 83.77 | 84.07 | -4.117% | 928,867 | -22.862% |
| 2026-02-26 | 88.29 | 89.05 | 87.49 | 87.68 | -0.511% | 452,552 | -26.038% |
| 2026-02-25 | 88.81 | 88.97 | 87.13 | 88.13 | -0.944% | 422,900 | -26.416% |
| 2026-02-24 | 89.99 | 90.00 | 88.58 | 88.97 | -1.177% | 285,630 | -27.110% |
| 2026-02-23 | 89.21 | 90.94 | 88.73 | 90.03 | +1.488% | 293,940 | -27.968% |
| 2026-02-20 | 89.39 | 89.39 | 88.25 | 88.71 | -0.011% | 171,724 | -26.897% |
| 2026-02-19 | 89.40 | 90.59 | 88.39 | 88.72 | -0.259% | 204,592 | -26.905% |
| 2026-02-18 | 90.65 | 90.65 | 88.81 | 88.95 | -2.274% | 190,127 | -27.094% |
| 2026-02-17 | 89.88 | 91.38 | 89.55 | 91.02 | +1.915% | 231,633 | -28.752% |
| 2026-02-13 | 90.00 | 90.49 | 88.74 | 89.31 | -0.390% | 289,293 | -27.388% |
| 2026-02-12 | 87.95 | 89.89 | 87.95 | 89.66 | +1.598% | 286,162 | -27.671% |
| 2026-02-11 | 86.64 | 88.61 | 86.00 | 88.25 | +2.354% | 409,372 | -26.516% |
| 2026-02-10 | 85.58 | 87.27 | 84.94 | 86.22 | +1.316% | 287,112 | -24.785% |
| 2026-02-09 | 84.06 | 85.30 | 83.07 | 85.10 | +1.225% | 233,854 | -23.796% |
| 2026-02-06 | 85.00 | 85.13 | 83.29 | 84.07 | -0.225% | 238,333 | -22.862% |
| 2026-02-05 | 81.94 | 84.78 | 81.21 | 84.26 | +3.387% | 326,547 | -23.036% |
| 2026-02-04 | 81.70 | 82.92 | 81.28 | 81.50 | +0.468% | 238,062 | -20.429% |
| 2026-02-03 | 80.56 | 81.68 | 78.73 | 81.12 | +0.983% | 268,973 | -20.057% |
| 2026-02-02 | 81.92 | 82.39 | 80.29 | 80.33 | -2.180% | 364,879 | -19.271% |
| 2026-01-30 | 80.57 | 82.34 | 80.06 | 82.12 | +1.671% | 334,639 | -21.030% |
| 2026-01-29 | 78.66 | 80.81 | 78.66 | 80.77 | +3.115% | 208,494 | -19.710% |
| 2026-01-28 | 78.74 | 79.50 | 78.15 | 78.33 | -1.136% | 160,012 | -17.209% |
| 2026-01-27 | 80.83 | 80.83 | 78.83 | 79.23 | -1.111% | 221,283 | -18.150% |
| 2026-01-26 | 80.20 | 81.24 | 79.45 | 80.12 | +0.881% | 217,486 | -19.059% |
| 2026-01-23 | 79.11 | 79.63 | 78.20 | 79.42 | +0.736% | 117,143 | -18.346% |
| 2026-01-22 | 81.16 | 81.16 | 78.67 | 78.84 | -2.882% | 231,382 | -17.745% |
| 2026-01-21 | 79.61 | 81.48 | 79.61 | 81.18 | +1.857% | 282,039 | -20.116% |
| 2026-01-20 | 78.95 | 80.42 | 77.97 | 79.70 | -0.586% | 159,324 | -18.632% |
| 2026-01-16 | 80.41 | 80.80 | 79.29 | 80.17 | -0.323% | 260,061 | -19.109% |
| 2026-01-15 | 79.57 | 80.87 | 79.12 | 80.43 | +1.515% | 170,038 | -19.371% |
| 2026-01-14 | 78.31 | 79.36 | 77.63 | 79.23 | +1.162% | 153,222 | -18.150% |
| 2026-01-13 | 77.77 | 78.82 | 76.64 | 78.32 | +0.707% | 147,340 | -17.199% |
| 2026-01-12 | 77.30 | 78.15 | 76.70 | 77.77 | +0.504% | 120,767 | -16.613% |
| 2026-01-09 | 77.68 | 78.86 | 77.27 | 77.38 | -0.335% | 197,152 | -16.193% |
| 2026-01-08 | 78.36 | 78.72 | 76.83 | 77.64 | -0.474% | 172,622 | -16.473% |
| 2026-01-07 | 76.75 | 78.40 | 76.44 | 78.01 | +2.161% | 173,978 | -16.870% |
| 2026-01-06 | 76.04 | 76.53 | 75.36 | 76.36 | +0.092% | 195,823 | -15.073% |
| 2026-01-05 | 76.37 | 76.84 | 74.70 | 76.29 | -0.729% | 204,111 | -14.995% |
| 2026-01-02 | 75.92 | 77.29 | 75.43 | 76.85 | +0.629% | 266,055 | -15.615% |
| 2025-12-31 | 76.82 | 76.91 | 75.87 | 76.37 | -1.560% | 226,956 | -15.084% |
| 2025-12-30 | 77.45 | 77.81 | 77.09 | 77.58 | +0.453% | 220,901 | -16.409% |
| 2025-12-29 | 77.35 | 77.40 | 76.72 | 77.23 | +0.130% | 173,954 | -16.030% |
| 2025-12-26 | 77.39 | 77.39 | 76.63 | 77.13 | +0.169% | 97,826 | -15.921% |
| 2025-12-24 | 76.54 | 77.29 | 76.26 | 77.00 | +0.535% | 57,898 | -15.779% |
| 2025-12-23 | 76.30 | 77.14 | 76.02 | 76.59 | +0.209% | 172,322 | -15.328% |
| 2025-12-22 | 77.36 | 78.06 | 76.11 | 76.43 | -1.811% | 254,250 | -15.151% |
| 2025-12-19 | 77.87 | 79.09 | 77.84 | 77.84 | -0.651% | 502,387 | -16.688% |
| 2025-12-18 | 77.67 | 78.85 | 77.57 | 78.35 | +1.019% | 289,108 | -17.230% |
| 2025-12-17 | 76.74 | 78.10 | 76.74 | 77.56 | +1.029% | 260,362 | -16.387% |
| 2025-12-16 | 78.51 | 78.97 | 76.68 | 76.77 | -1.615% | 280,984 | -15.527% |
| 2025-12-15 | 77.74 | 78.54 | 77.58 | 78.03 | +0.957% | 260,987 | -16.891% |
| 2025-12-12 | 75.92 | 78.14 | 75.92 | 77.29 | +1.872% | 488,145 | -16.095% |
| 2025-12-11 | 77.04 | 77.28 | 75.85 | 75.87 | -1.198% | 246,513 | -14.525% |
| 2025-12-10 | 78.28 | 79.14 | 76.37 | 76.79 | -2.016% | 321,647 | -15.549% |
| 2025-12-09 | 79.21 | 79.65 | 78.20 | 78.37 | -0.571% | 142,412 | -17.251% |
| 2025-12-08 | 78.69 | 79.18 | 77.74 | 78.82 | +0.523% | 211,447 | -17.724% |
| 2025-12-05 | 78.65 | 79.28 | 78.18 | 78.41 | -0.797% | 135,475 | -17.294% |
| 2025-12-04 | 79.05 | 79.82 | 78.69 | 79.04 | +0.241% | 183,592 | -17.953% |
| 2025-12-03 | 78.44 | 78.94 | 77.69 | 78.85 | +0.805% | 219,190 | -17.755% |
| 2025-12-02 | 78.60 | 78.60 | 77.57 | 78.22 | -0.051% | 112,098 | -17.093% |
| 2025-12-01 | 78.97 | 79.39 | 77.97 | 78.26 | -1.535% | 126,050 | -17.135% |
| 2025-11-28 | 80.08 | 80.08 | 79.30 | 79.48 | -0.176% | 83,099 | -18.407% |
| 2025-11-26 | 79.11 | 80.53 | 79.11 | 79.62 | +0.264% | 182,889 | -18.551% |
| 2025-11-25 | 79.16 | 80.05 | 78.36 | 79.41 | +0.812% | 175,185 | -18.335% |
| 2025-11-24 | 78.80 | 79.61 | 78.16 | 78.77 | -0.114% | 229,181 | -17.672% |
| 2025-11-21 | 78.43 | 79.45 | 77.48 | 78.86 | +0.896% | 235,301 | -17.766% |
| 2025-11-20 | 78.72 | 79.00 | 78.12 | 78.16 | +0.411% | 159,602 | -17.029% |
| 2025-11-19 | 78.03 | 79.00 | 77.72 | 77.84 | -0.587% | 133,268 | -16.688% |
| 2025-11-18 | 79.08 | 79.08 | 77.61 | 78.30 | +0.578% | 129,656 | -17.178% |
| 2025-11-17 | 77.68 | 78.70 | 77.18 | 77.85 | +0.907% | 177,405 | -16.699% |
| 2025-11-14 | 77.21 | 77.83 | 76.00 | 77.15 | +0.390% | 177,501 | -15.943% |
| 2025-11-13 | 76.23 | 77.49 | 75.60 | 76.85 | +0.932% | 218,641 | -15.615% |
| 2025-11-12 | 76.40 | 76.73 | 75.57 | 76.14 | -0.743% | 161,258 | -14.828% |
| 2025-11-11 | 77.01 | 77.41 | 76.42 | 76.71 | -0.013% | 158,847 | -15.461% |
| 2025-11-10 | 76.76 | 77.62 | 76.44 | 76.72 | -0.104% | 167,503 | -15.472% |
| 2025-11-07 | 76.40 | 77.88 | 75.02 | 76.80 | +1.978% | 423,635 | -15.560% |
| 2025-11-06 | 75.72 | 76.35 | 74.87 | 75.31 | -1.129% | 228,236 | -13.889% |
| 2025-11-05 | 75.35 | 76.29 | 74.94 | 76.17 | +1.641% | 220,526 | -14.861% |
| 2025-11-04 | 74.72 | 75.49 | 73.68 | 74.94 | +0.294% | 166,236 | -13.464% |
| 2025-11-03 | 74.00 | 75.49 | 72.94 | 74.72 | +0.282% | 278,617 | -13.209% |
| 2025-10-31 | 74.77 | 76.46 | 74.06 | 74.51 | -0.983% | 259,931 | -12.965% |
| 2025-10-30 | 73.57 | 75.57 | 73.57 | 75.25 | +2.242% | 243,157 | -13.821% |
| 2025-10-29 | 74.72 | 75.62 | 72.74 | 73.60 | -1.984% | 205,835 | -11.889% |
| 2025-10-28 | 75.81 | 75.81 | 73.98 | 75.09 | -0.937% | 170,329 | -13.637% |
| 2025-10-27 | 75.17 | 75.96 | 74.31 | 75.80 | +0.838% | 177,056 | -14.446% |
| 2025-10-24 | 75.50 | 76.05 | 75.08 | 75.17 | -0.212% | 92,752 | -13.729% |
| 2025-10-23 | 75.51 | 75.70 | 74.78 | 75.33 | -0.252% | 104,014 | -13.912% |
| 2025-10-22 | 75.00 | 75.86 | 74.62 | 75.52 | +0.909% | 154,244 | -14.129% |
| 2025-10-21 | 76.53 | 76.53 | 74.61 | 74.84 | -1.643% | 106,942 | -13.348% |
| 2025-10-20 | 75.61 | 76.23 | 75.26 | 76.09 | +0.982% | 110,874 | -14.772% |
| 2025-10-17 | 73.58 | 75.78 | 73.58 | 75.35 | +2.489% | 210,005 | -13.935% |
| 2025-10-16 | 73.53 | 74.83 | 73.03 | 73.52 | -0.177% | 221,813 | -11.793% |
| 2025-10-15 | 72.31 | 74.78 | 72.31 | 73.65 | +1.544% | 394,287 | -11.948% |
| 2025-10-14 | 72.60 | 73.12 | 71.76 | 72.53 | +0.083% | 249,598 | -10.589% |
| 2025-10-13 | 73.62 | 73.62 | 71.50 | 72.47 | -1.589% | 187,896 | -10.515% |
| 2025-10-10 | 73.99 | 74.43 | 73.18 | 73.64 | -0.244% | 300,075 | -11.936% |
| 2025-10-09 | 75.23 | 75.50 | 73.74 | 73.82 | -1.626% | 186,395 | -12.151% |
| 2025-10-08 | 75.52 | 75.98 | 74.65 | 75.04 | -0.898% | 194,987 | -13.579% |
| 2025-10-07 | 77.06 | 77.34 | 75.40 | 75.72 | -1.930% | 242,450 | -14.356% |
| 2025-10-06 | 78.43 | 78.75 | 76.91 | 77.21 | -1.631% | 193,606 | -16.008% |
| 2025-10-03 | 78.53 | 79.45 | 78.25 | 78.49 | -0.153% | 115,469 | -17.378% |
| 2025-10-02 | 79.65 | 79.65 | 77.86 | 78.61 | -1.516% | 200,422 | -17.504% |
| 2025-10-01 | 80.19 | 80.35 | 79.21 | 79.82 | +0.403% | 182,652 | -18.755% |
| 2025-09-30 | 77.68 | 79.64 | 77.52 | 79.50 | +1.158% | 251,046 | -18.428% |
| 2025-09-29 | 79.58 | 79.59 | 78.01 | 78.59 | -1.578% | 323,212 | -17.483% |
| 2025-09-26 | 80.04 | 80.47 | 79.42 | 79.85 | +0.176% | 225,881 | -18.785% |
| 2025-09-25 | 79.78 | 80.56 | 79.47 | 79.71 | +0.302% | 172,955 | -18.643% |
| 2025-09-24 | 79.56 | 80.21 | 79.32 | 79.47 | -0.737% | 154,076 | -18.397% |
| 2025-09-23 | 78.46 | 80.22 | 78.16 | 80.06 | +2.274% | 207,460 | -18.998% |
| 2025-09-22 | 78.50 | 78.50 | 77.19 | 78.28 | -0.293% | 205,842 | -17.156% |
| 2025-09-19 | 78.71 | 79.67 | 77.75 | 78.51 | -0.909% | 438,792 | -17.399% |
| 2025-09-18 | 77.95 | 79.82 | 77.73 | 79.23 | +1.239% | 196,851 | -18.150% |
| 2025-09-17 | 77.70 | 79.20 | 77.70 | 78.26 | +0.643% | 188,992 | -17.135% |
| 2025-09-16 | 78.54 | 79.20 | 77.22 | 77.76 | -1.407% | 198,017 | -16.602% |
| 2025-09-15 | 78.24 | 79.10 | 78.00 | 78.87 | +0.741% | 172,975 | -17.776% |
| 2025-09-12 | 79.05 | 79.19 | 78.00 | 78.29 | -1.024% | 307,322 | -17.167% |
| 2025-09-11 | 77.96 | 79.20 | 77.53 | 79.10 | +1.345% | 205,793 | -18.015% |
| 2025-09-10 | 78.12 | 78.38 | 77.66 | 78.05 | -0.548% | 193,347 | -16.912% |
| 2025-09-09 | 78.15 | 78.66 | 77.75 | 78.48 | -0.038% | 184,170 | -17.367% |
| 2025-09-08 | 77.86 | 78.95 | 77.71 | 78.51 | +0.140% | 197,119 | -17.399% |
| 2025-09-05 | 77.33 | 78.47 | 76.82 | 78.40 | +1.528% | 197,881 | -17.283% |
| 2025-09-04 | 77.77 | 78.13 | 76.71 | 77.22 | -0.258% | 184,847 | -16.019% |
| 2025-09-03 | 77.04 | 77.62 | 77.02 | 77.42 | +0.142% | 171,292 | -16.236% |
| 2025-09-02 | 77.78 | 78.20 | 77.09 | 77.31 | -1.252% | 164,129 | -16.117% |
| 2025-08-29 | 77.85 | 78.38 | 77.41 | 78.29 | +0.824% | 193,835 | -17.167% |
| 2025-08-28 | 77.75 | 77.75 | 76.40 | 77.65 | -0.129% | 197,952 | -16.484% |
| 2025-08-27 | 76.95 | 77.76 | 76.95 | 77.75 | +1.303% | 165,425 | -16.592% |
| 2025-08-26 | 76.63 | 77.40 | 76.40 | 76.75 | -0.078% | 271,704 | -15.505% |
| 2025-08-25 | 77.83 | 78.15 | 76.72 | 76.81 | -1.361% | 156,577 | -15.571% |
| 2025-08-22 | 77.29 | 78.40 | 77.29 | 77.87 | +0.750% | 244,628 | -16.720% |
| 2025-08-21 | 76.38 | 77.37 | 76.38 | 77.29 | +0.559% | 137,140 | -16.095% |
| 2025-08-20 | 76.51 | 77.14 | 76.51 | 76.86 | +0.959% | 182,963 | -15.626% |
| 2025-08-19 | 75.23 | 76.26 | 75.23 | 76.13 | +1.656% | 168,761 | -14.817% |
| 2025-08-18 | 74.89 | 75.37 | 74.56 | 74.89 | +0.308% | 163,483 | -13.406% |
| 2025-08-15 | 74.18 | 74.76 | 73.98 | 74.66 | +0.552% | 174,271 | -13.140% |
| 2025-08-14 | 74.13 | 74.50 | 73.60 | 74.25 | -0.269% | 234,483 | -12.660% |
| 2025-08-13 | 75.93 | 75.97 | 74.27 | 74.45 | -1.456% | 333,753 | -12.895% |
| 2025-08-12 | 75.38 | 75.76 | 74.12 | 75.55 | +0.385% | 220,240 | -14.163% |
| 2025-08-11 | 75.00 | 75.56 | 74.86 | 75.26 | +0.454% | 195,958 | -13.832% |
| 2025-08-08 | 74.56 | 75.76 | 73.87 | 74.92 | +0.510% | 327,761 | -13.441% |
| 2025-08-07 | 74.61 | 74.66 | 73.30 | 74.54 | +2.503% | 322,839 | -13.000% |
| 2025-08-06 | 73.74 | 73.90 | 72.64 | 72.72 | -0.778% | 303,585 | -10.822% |
| 2025-08-05 | 72.46 | 73.29 | 72.13 | 73.29 | +1.215% | 216,105 | -11.516% |
| 2025-08-04 | 71.46 | 72.60 | 71.46 | 72.41 | +1.514% | 175,149 | -10.441% |
| 2025-08-01 | 70.61 | 71.46 | 69.67 | 71.33 | +2.104% | 283,171 | -9.085% |
| 2025-07-31 | 69.18 | 70.41 | 69.18 | 69.86 | +0.201% | 279,810 | -7.171% |
| 2025-07-30 | 71.39 | 71.50 | 69.22 | 69.72 | -2.257% | 258,057 | -6.985% |
| 2025-07-29 | 70.35 | 71.50 | 69.94 | 71.33 | +1.973% | 186,510 | -9.085% |
| 2025-07-28 | 71.11 | 71.53 | 69.92 | 69.95 | -1.617% | 201,991 | -7.291% |
| 2025-07-25 | 71.56 | 71.56 | 70.60 | 71.10 | -0.056% | 138,527 | -8.790% |
| 2025-07-24 | 70.99 | 72.27 | 70.94 | 71.14 | -0.210% | 232,495 | -8.842% |
| 2025-07-23 | 71.05 | 71.48 | 70.69 | 71.29 | +0.126% | 137,100 | -9.034% |
| 2025-07-22 | 70.01 | 71.44 | 70.01 | 71.20 | +1.497% | 175,235 | -8.919% |
| 2025-07-21 | 70.48 | 70.82 | 69.80 | 70.15 | -0.482% | 138,601 | -7.555% |
| 2025-07-18 | 70.31 | 71.14 | 69.94 | 70.49 | +0.385% | 238,003 | -8.001% |
| 2025-07-17 | 70.78 | 71.11 | 69.88 | 70.22 | -0.623% | 358,437 | -7.647% |
| 2025-07-16 | 70.62 | 71.17 | 70.22 | 70.66 | +0.227% | 228,596 | -8.222% |
| 2025-07-15 | 71.99 | 72.32 | 70.44 | 70.50 | -2.314% | 332,055 | -8.014% |
| 2025-07-14 | 71.15 | 72.39 | 71.15 | 72.17 | +1.362% | 310,009 | -10.143% |
| 2025-07-11 | 70.59 | 71.57 | 70.49 | 71.20 | +0.155% | 347,618 | -8.919% |
| 2025-07-10 | 71.22 | 72.06 | 70.53 | 71.09 | +1.153% | 341,935 | -8.778% |
| 2025-07-09 | 70.29 | 70.71 | 69.90 | 70.28 | 0.000% | 182,575 | -7.726% |
| 2025-07-08 | 70.00 | 70.70 | 69.52 | 70.28 | -0.284% | 245,083 | -7.726% |
| 2025-07-07 | 70.71 | 71.42 | 70.23 | 70.48 | -0.452% | 197,535 | -7.988% |
| 2025-07-03 | 70.43 | 71.09 | 70.09 | 70.80 | +0.397% | 123,629 | -8.404% |
| 2025-07-02 | 69.85 | 70.66 | 69.22 | 70.52 | +1.497% | 375,345 | -8.040% |
| 2025-07-01 | 70.25 | 70.80 | 69.47 | 69.48 | -0.913% | 217,753 | -6.664% |
| 2025-06-30 | 69.94 | 70.37 | 68.80 | 70.12 | -1.016% | 317,081 | -7.516% |
| 2025-06-27 | 71.50 | 72.08 | 70.48 | 70.84 | -0.881% | 756,869 | -8.456% |
| 2025-06-26 | 72.03 | 72.33 | 70.59 | 71.47 | -0.335% | 295,321 | -9.263% |
| 2025-06-25 | 71.62 | 72.37 | 71.13 | 71.71 | -0.403% | 237,504 | -9.566% |
| 2025-06-24 | 72.33 | 72.53 | 71.46 | 72.00 | -0.470% | 243,414 | -9.931% |
| 2025-06-23 | 71.13 | 72.44 | 71.13 | 72.34 | +2.218% | 439,872 | -10.354% |
| 2025-06-20 | 71.15 | 71.28 | 70.55 | 70.77 | -0.099% | 588,310 | -8.365% |
| 2025-06-18 | 70.45 | 71.50 | 70.08 | 70.84 | +0.241% | 219,748 | -8.456% |
| 2025-06-17 | 69.93 | 70.98 | 69.93 | 70.67 | +1.145% | 355,212 | -8.235% |
| 2025-06-16 | 71.36 | 71.63 | 69.56 | 69.87 | -1.494% | 227,304 | -7.185% |
| 2025-06-13 | 71.07 | 71.65 | 70.56 | 70.93 | -0.950% | 231,833 | -8.572% |
| 2025-06-12 | 71.45 | 71.98 | 71.03 | 71.61 | +0.294% | 215,894 | -9.440% |
| 2025-06-11 | 71.84 | 72.53 | 71.08 | 71.40 | -0.612% | 230,782 | -9.174% |
| 2025-06-10 | 71.87 | 72.58 | 71.57 | 71.84 | +0.084% | 310,027 | -9.730% |
| 2025-06-09 | 72.38 | 72.66 | 70.89 | 71.78 | -1.007% | 302,816 | -9.654% |
| 2025-06-06 | 71.90 | 73.15 | 71.54 | 72.51 | +1.612% | 210,174 | -10.564% |
| 2025-06-05 | 71.24 | 72.00 | 70.33 | 71.36 | +0.465% | 354,987 | -9.123% |
| 2025-06-04 | 71.88 | 71.88 | 70.78 | 71.03 | -1.072% | 347,758 | -8.701% |
| 2025-06-03 | 71.77 | 72.70 | 70.79 | 71.80 | -0.250% | 424,589 | -9.680% |
| 2025-06-02 | 72.04 | 72.66 | 71.35 | 71.98 | -0.731% | 650,956 | -9.906% |
| 2025-05-30 | 72.09 | 73.16 | 71.60 | 72.51 | -0.576% | 699,330 | -10.564% |
| 2025-05-29 | 72.55 | 73.26 | 72.37 | 72.93 | +0.524% | 337,496 | -11.079% |
| 2025-05-28 | 73.06 | 73.17 | 71.75 | 72.55 | -1.212% | 226,644 | -10.613% |
| 2025-05-27 | 73.11 | 73.85 | 72.46 | 73.44 | +1.338% | 267,132 | -11.697% |
| 2025-05-23 | 72.33 | 72.92 | 71.80 | 72.47 | +0.457% | 252,187 | -10.515% |
| 2025-05-22 | 72.92 | 72.92 | 72.04 | 72.14 | -1.137% | 200,053 | -10.105% |
| 2025-05-21 | 74.48 | 74.67 | 72.60 | 72.97 | -2.355% | 191,801 | -11.128% |
| 2025-05-20 | 74.88 | 75.37 | 74.67 | 74.73 | -0.453% | 265,684 | -13.221% |
| 2025-05-19 | 74.88 | 75.50 | 74.83 | 75.07 | -0.133% | 134,351 | -13.614% |
| 2025-05-16 | 74.67 | 75.45 | 74.43 | 75.17 | +0.737% | 289,390 | -13.729% |
| 2025-05-15 | 73.50 | 75.29 | 73.37 | 74.62 | +1.982% | 139,063 | -13.093% |
| 2025-05-14 | 74.20 | 74.86 | 72.92 | 73.17 | -1.956% | 154,184 | -11.371% |
| 2025-05-13 | 76.01 | 76.01 | 74.05 | 74.63 | -1.231% | 188,868 | -13.105% |
| 2025-05-12 | 76.81 | 76.81 | 74.89 | 75.56 | -1.576% | 187,469 | -14.174% |
| 2025-05-09 | 75.73 | 77.18 | 75.59 | 76.77 | +1.186% | 169,275 | -15.527% |
| 2025-05-08 | 76.50 | 76.87 | 75.73 | 75.87 | -0.927% | 172,918 | -14.525% |
| 2025-05-07 | 76.37 | 78.12 | 76.18 | 76.58 | +0.288% | 273,999 | -15.317% |
| 2025-05-06 | 75.79 | 78.69 | 75.19 | 76.36 | +0.421% | 618,568 | -15.073% |
| 2025-05-05 | 75.96 | 76.07 | 74.83 | 76.04 | +0.224% | 300,515 | -14.716% |
| 2025-05-02 | 75.61 | 76.50 | 75.16 | 75.87 | +0.663% | 221,108 | -14.525% |
| 2025-05-01 | 75.34 | 76.15 | 74.80 | 75.37 | -0.396% | 166,179 | -13.958% |
| 2025-04-30 | 74.87 | 75.88 | 74.24 | 75.67 | +1.082% | 189,674 | -14.299% |
| 2025-04-29 | 74.67 | 75.33 | 74.45 | 74.86 | -0.373% | 290,050 | -13.372% |
| 2025-04-28 | 74.96 | 75.39 | 74.44 | 75.14 | -0.027% | 220,389 | -13.694% |
| 2025-04-25 | 75.27 | 75.40 | 74.25 | 75.16 | -0.212% | 130,993 | -13.717% |
| 2025-04-24 | 75.30 | 76.30 | 74.84 | 75.32 | -0.291% | 114,504 | -13.901% |
| 2025-04-23 | 76.79 | 76.88 | 74.09 | 75.54 | -1.307% | 219,016 | -14.151% |
| 2025-04-22 | 75.19 | 77.16 | 74.78 | 76.54 | 0.000% | 238,778 | -15.273% |