NNI
Nelnet, Inc. Class A
stockNYSE
Market OpenNov 13, 2026 12:10:36 PM EST
124.83USD+0.004%(0.00)27,497
NNI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 126.19 | 126.44 | 124.80 | 124.83 | 0.000% | 27,497 | 0.000% |
| 2026-11-12 | 127.27 | 127.60 | 124.66 | 124.83 | -1.289% | 89,750 | 0.000% |
| 2026-11-11 | 127.57 | 129.34 | 125.49 | 126.46 | -1.457% | 78,720 | -1.289% |
| 2026-11-10 | 132.41 | 132.41 | 127.68 | 128.33 | -3.147% | 91,998 | -2.727% |
| 2026-11-09 | 132.59 | 134.57 | 128.00 | 132.50 | +1.509% | 133,166 | -5.789% |
| 2026-11-06 | 126.90 | 132.01 | 124.00 | 130.53 | +2.771% | 197,173 | -4.367% |
| 2026-11-05 | 129.59 | 129.99 | 125.95 | 127.01 | -0.447% | 147,553 | -1.716% |
| 2026-11-04 | 125.55 | 128.10 | 124.86 | 127.58 | +4.113% | 171,491 | -2.156% |
| 2026-11-03 | 124.63 | 124.99 | 122.43 | 122.54 | -1.392% | 97,825 | +1.869% |
| 2026-11-02 | 123.51 | 124.92 | 123.20 | 124.27 | +1.470% | 150,757 | +0.451% |
| 2026-10-30 | 124.03 | 124.03 | 122.07 | 122.47 | -0.866% | 120,546 | +1.927% |
| 2026-10-29 | 123.27 | 124.40 | 120.10 | 123.54 | +1.362% | 134,377 | +1.044% |
| 2026-10-28 | 123.06 | 123.50 | 120.79 | 121.88 | -0.709% | 121,875 | +2.420% |
| 2026-10-27 | 122.86 | 123.89 | 121.81 | 122.75 | +0.278% | 148,993 | +1.695% |
| 2026-10-26 | 123.12 | 124.59 | 122.00 | 122.41 | -0.147% | 106,689 | +1.977% |
| 2026-10-23 | 125.00 | 125.89 | 122.12 | 122.59 | -2.590% | 158,777 | +1.827% |
| 2026-10-22 | 125.92 | 127.33 | 125.55 | 125.85 | +0.263% | 178,523 | -0.810% |
| 2026-10-21 | 126.69 | 127.70 | 125.25 | 125.52 | -0.680% | 163,440 | -0.550% |
| 2026-10-20 | 126.00 | 127.65 | 125.55 | 126.38 | +1.023% | 115,108 | -1.226% |
| 2026-10-19 | 127.00 | 128.12 | 125.01 | 125.10 | -1.821% | 101,064 | -0.216% |
| 2026-10-16 | 128.61 | 128.79 | 127.00 | 127.42 | -0.469% | 135,964 | -2.033% |
| 2026-10-15 | 127.62 | 128.61 | 126.89 | 128.02 | +1.555% | 124,318 | -2.492% |
| 2026-10-14 | 126.77 | 127.63 | 124.92 | 126.06 | -0.685% | 111,218 | -0.976% |
| 2026-10-13 | 126.48 | 127.33 | 125.91 | 126.93 | +0.882% | 100,455 | -1.654% |
| 2026-10-12 | 124.83 | 127.25 | 124.83 | 125.82 | +0.447% | 109,397 | -0.787% |
| 2026-10-09 | 125.82 | 126.56 | 125.02 | 125.26 | -0.556% | 84,619 | -0.343% |
| 2026-10-08 | 124.25 | 126.10 | 123.56 | 125.96 | +1.156% | 152,897 | -0.897% |
| 2026-10-07 | 123.60 | 125.04 | 123.01 | 124.52 | +0.161% | 132,353 | +0.249% |
| 2026-10-06 | 124.95 | 125.56 | 124.08 | 124.32 | -0.552% | 127,306 | +0.410% |
| 2026-10-05 | 123.66 | 125.72 | 121.76 | 125.01 | +0.920% | 152,305 | -0.144% |
| 2026-10-02 | 124.33 | 125.79 | 123.28 | 123.87 | +0.243% | 129,040 | +0.775% |
| 2026-10-01 | 123.08 | 123.90 | 121.88 | 123.57 | +0.398% | 139,534 | +1.020% |
| 2026-09-30 | 123.91 | 124.13 | 122.58 | 123.08 | -0.766% | 112,165 | +1.422% |
| 2026-09-29 | 124.71 | 125.41 | 123.95 | 124.03 | -0.016% | 106,025 | +0.645% |
| 2026-09-28 | 124.64 | 125.11 | 123.57 | 124.05 | -0.233% | 127,396 | +0.629% |
| 2026-09-25 | 125.77 | 126.12 | 124.31 | 124.34 | -0.552% | 108,358 | +0.394% |
| 2026-09-24 | 125.71 | 126.65 | 124.28 | 125.03 | 0.000% | 122,440 | -0.160% |
| 2026-09-23 | 125.50 | 126.48 | 124.59 | 125.03 | -0.786% | 117,102 | -0.160% |
| 2026-09-22 | 127.73 | 128.44 | 125.86 | 126.02 | -0.214% | 151,636 | -0.944% |
| 2026-09-21 | 126.52 | 127.24 | 126.00 | 126.29 | +0.175% | 142,446 | -1.156% |
| 2026-09-18 | 125.84 | 127.33 | 125.50 | 126.07 | -0.403% | 232,736 | -0.984% |
| 2026-09-17 | 128.46 | 128.74 | 126.01 | 126.58 | -0.667% | 185,435 | -1.383% |
| 2026-09-16 | 127.25 | 128.35 | 126.25 | 127.43 | -0.016% | 156,295 | -2.040% |
| 2026-09-15 | 126.54 | 128.13 | 126.40 | 127.45 | -0.031% | 176,912 | -2.056% |
| 2026-09-14 | 127.30 | 128.30 | 126.52 | 127.49 | +0.631% | 185,983 | -2.086% |
| 2026-09-11 | 127.43 | 127.50 | 125.73 | 126.69 | +0.723% | 174,795 | -1.468% |
| 2026-09-10 | 124.61 | 126.72 | 124.42 | 125.78 | +0.303% | 123,470 | -0.755% |
| 2026-09-09 | 124.91 | 126.08 | 123.61 | 125.40 | +0.208% | 129,360 | -0.455% |
| 2026-09-08 | 128.56 | 128.56 | 124.73 | 125.14 | -1.705% | 164,792 | -0.248% |
| 2026-09-04 | 126.50 | 128.15 | 126.50 | 127.31 | +0.031% | 139,162 | -1.948% |
| 2026-09-03 | 128.00 | 128.63 | 126.72 | 127.27 | +0.008% | 148,757 | -1.917% |
| 2026-09-02 | 126.01 | 127.77 | 126.01 | 127.26 | +1.645% | 131,929 | -1.909% |
| 2026-09-01 | 124.82 | 126.35 | 124.82 | 125.20 | -0.056% | 157,206 | -0.296% |
| 2026-08-31 | 126.99 | 127.27 | 125.16 | 125.27 | -1.649% | 159,713 | -0.351% |
| 2026-08-28 | 128.24 | 128.59 | 127.27 | 127.37 | -0.008% | 108,301 | -1.994% |
| 2026-08-27 | 126.49 | 128.50 | 126.34 | 127.38 | -0.313% | 130,545 | -2.002% |
| 2026-08-26 | 128.94 | 129.46 | 127.51 | 127.78 | -0.761% | 129,723 | -2.309% |
| 2026-08-25 | 127.84 | 128.99 | 127.77 | 128.76 | +0.822% | 115,498 | -3.052% |
| 2026-08-24 | 127.59 | 129.03 | 126.86 | 127.71 | +0.535% | 119,457 | -2.255% |
| 2026-08-21 | 126.73 | 128.88 | 126.00 | 127.03 | +0.340% | 194,262 | -1.732% |
| 2026-08-20 | 125.01 | 127.24 | 123.79 | 126.60 | +0.381% | 162,278 | -1.398% |
| 2026-08-19 | 125.41 | 128.00 | 125.41 | 126.12 | +0.358% | 96,967 | -1.023% |
| 2026-08-18 | 126.70 | 127.45 | 125.50 | 125.67 | -0.127% | 123,370 | -0.668% |
| 2026-08-17 | 126.62 | 128.16 | 125.07 | 125.83 | -1.534% | 194,216 | -0.795% |
| 2026-08-14 | 126.99 | 128.25 | 125.81 | 127.79 | +0.416% | 81,830 | -2.316% |
| 2026-08-13 | 127.36 | 128.25 | 125.62 | 127.26 | +0.688% | 182,141 | -1.909% |
| 2026-08-12 | 124.36 | 127.27 | 123.32 | 126.39 | +0.846% | 146,819 | -1.234% |
| 2026-08-11 | 126.77 | 128.68 | 125.09 | 125.33 | -1.081% | 166,768 | -0.399% |
| 2026-08-10 | 130.25 | 130.25 | 124.76 | 126.70 | -3.621% | 210,917 | -1.476% |
| 2026-08-07 | 129.40 | 132.18 | 125.79 | 131.46 | -2.514% | 196,673 | -5.043% |
| 2026-08-06 | 136.90 | 137.78 | 133.01 | 134.85 | -0.729% | 201,377 | -7.430% |
| 2026-08-05 | 136.78 | 136.78 | 135.06 | 135.84 | -0.191% | 98,718 | -8.105% |
| 2026-08-04 | 137.85 | 139.38 | 131.14 | 136.10 | -1.555% | 187,525 | -8.281% |
| 2026-08-03 | 137.04 | 140.00 | 134.14 | 138.25 | +1.752% | 122,056 | -9.707% |
| 2026-07-31 | 135.13 | 136.79 | 133.70 | 135.87 | +0.133% | 80,061 | -8.125% |
| 2026-07-30 | 137.60 | 138.69 | 134.22 | 135.69 | -1.702% | 127,428 | -8.004% |
| 2026-07-29 | 135.79 | 138.06 | 135.79 | 138.04 | +0.803% | 103,353 | -9.570% |
| 2026-07-28 | 134.80 | 136.96 | 132.81 | 136.94 | +2.270% | 94,463 | -8.843% |
| 2026-07-27 | 133.78 | 134.99 | 133.47 | 133.90 | +0.405% | 75,289 | -6.774% |
| 2026-07-24 | 132.59 | 134.65 | 132.59 | 133.36 | +1.337% | 68,246 | -6.396% |
| 2026-07-23 | 131.63 | 131.94 | 130.56 | 131.60 | -0.754% | 75,827 | -5.144% |
| 2026-07-22 | 133.32 | 133.81 | 131.38 | 132.60 | -0.428% | 63,806 | -5.860% |
| 2026-07-21 | 133.71 | 134.81 | 132.65 | 133.17 | -0.656% | 84,152 | -6.263% |
| 2026-07-20 | 134.28 | 135.68 | 132.55 | 134.05 | -0.171% | 86,442 | -6.878% |
| 2026-07-17 | 134.67 | 135.86 | 133.35 | 134.28 | -0.761% | 93,538 | -7.038% |
| 2026-07-16 | 132.19 | 135.63 | 132.19 | 135.31 | +2.733% | 123,626 | -7.745% |
| 2026-07-15 | 132.57 | 133.32 | 131.29 | 131.71 | -0.121% | 78,760 | -5.224% |
| 2026-07-14 | 131.79 | 133.10 | 131.50 | 131.87 | -0.008% | 92,115 | -5.339% |
| 2026-07-13 | 134.44 | 135.31 | 131.22 | 131.88 | -1.221% | 122,381 | -5.346% |
| 2026-07-10 | 133.08 | 133.83 | 132.58 | 133.51 | +0.755% | 76,712 | -6.501% |
| 2026-07-09 | 131.86 | 133.57 | 130.46 | 132.51 | +0.531% | 125,766 | -5.796% |
| 2026-07-08 | 132.55 | 132.85 | 131.01 | 131.81 | -0.708% | 87,458 | -5.296% |
| 2026-07-07 | 133.92 | 134.76 | 132.15 | 132.75 | -1.161% | 111,870 | -5.966% |
| 2026-07-06 | 134.43 | 135.52 | 132.81 | 134.31 | -0.702% | 69,380 | -7.058% |
| 2026-07-02 | 135.59 | 136.11 | 133.99 | 135.26 | +0.431% | 114,858 | -7.711% |
| 2026-07-01 | 133.95 | 136.03 | 133.95 | 134.68 | +1.013% | 132,655 | -7.314% |
| 2026-06-30 | 133.56 | 134.00 | 131.78 | 133.33 | +0.308% | 97,647 | -6.375% |
| 2026-06-29 | 134.91 | 134.97 | 132.01 | 132.92 | -1.109% | 113,031 | -6.086% |
| 2026-06-26 | 133.73 | 134.60 | 132.42 | 134.41 | +0.621% | 622,383 | -7.127% |
| 2026-06-25 | 133.15 | 135.22 | 132.58 | 133.58 | +0.293% | 98,771 | -6.550% |
| 2026-06-24 | 130.22 | 133.67 | 130.21 | 133.19 | +2.810% | 147,777 | -6.277% |
| 2026-06-23 | 130.72 | 131.49 | 129.55 | 129.55 | -0.139% | 107,590 | -3.643% |
| 2026-06-22 | 130.45 | 131.71 | 129.57 | 129.73 | -0.468% | 83,618 | -3.777% |
| 2026-06-18 | 129.41 | 130.43 | 128.72 | 130.34 | +0.960% | 274,315 | -4.227% |
| 2026-06-17 | 130.52 | 132.10 | 128.50 | 129.10 | -1.413% | 107,792 | -3.308% |
| 2026-06-16 | 129.22 | 131.00 | 129.00 | 130.95 | +2.105% | 191,153 | -4.674% |
| 2026-06-15 | 130.17 | 131.47 | 128.12 | 128.25 | -1.573% | 88,234 | -2.667% |
| 2026-06-12 | 129.39 | 132.09 | 128.99 | 130.30 | +1.346% | 125,499 | -4.198% |
| 2026-06-11 | 131.47 | 131.47 | 128.48 | 128.57 | -1.645% | 87,622 | -2.909% |
| 2026-06-10 | 130.01 | 131.80 | 129.66 | 130.72 | +1.412% | 182,226 | -4.506% |
| 2026-06-09 | 128.45 | 129.57 | 127.87 | 128.90 | +1.225% | 204,198 | -3.157% |
| 2026-06-08 | 129.38 | 130.13 | 127.26 | 127.34 | -1.310% | 146,054 | -1.971% |
| 2026-06-05 | 130.20 | 130.55 | 128.23 | 129.03 | -0.324% | 141,508 | -3.255% |
| 2026-06-04 | 129.71 | 130.31 | 128.84 | 129.45 | +1.362% | 144,694 | -3.569% |
| 2026-06-03 | 127.93 | 129.55 | 126.83 | 127.71 | -1.169% | 160,134 | -2.255% |
| 2026-06-02 | 127.89 | 131.02 | 127.89 | 129.22 | +0.046% | 106,534 | -3.397% |
| 2026-06-01 | 128.89 | 130.69 | 128.51 | 129.16 | -1.080% | 116,970 | -3.352% |
| 2026-05-29 | 130.64 | 132.00 | 127.39 | 130.57 | +0.346% | 133,077 | -4.396% |
| 2026-05-28 | 128.09 | 130.61 | 128.09 | 130.12 | +0.860% | 132,517 | -4.065% |
| 2026-05-27 | 130.48 | 131.33 | 128.78 | 129.01 | -0.386% | 160,776 | -3.240% |
| 2026-05-26 | 129.16 | 130.39 | 128.58 | 129.51 | +0.434% | 114,581 | -3.614% |
| 2026-05-22 | 129.77 | 130.84 | 128.15 | 128.95 | -0.532% | 136,379 | -3.195% |
| 2026-05-21 | 126.97 | 129.83 | 126.97 | 129.64 | +1.005% | 108,298 | -3.710% |
| 2026-05-20 | 128.55 | 130.23 | 127.25 | 128.35 | -0.349% | 136,125 | -2.743% |
| 2026-05-19 | 129.38 | 130.67 | 127.20 | 128.80 | +0.343% | 144,191 | -3.082% |
| 2026-05-18 | 124.86 | 129.95 | 124.86 | 128.36 | +2.360% | 119,751 | -2.750% |
| 2026-05-15 | 126.67 | 126.97 | 124.79 | 125.40 | -0.255% | 163,944 | -0.455% |
| 2026-05-14 | 124.02 | 127.23 | 124.00 | 125.72 | +1.880% | 155,725 | -0.708% |
| 2026-05-13 | 120.91 | 124.51 | 120.75 | 123.40 | +0.982% | 167,736 | +1.159% |
| 2026-05-12 | 123.15 | 126.11 | 121.50 | 122.20 | -0.261% | 163,186 | +2.152% |
| 2026-05-11 | 122.63 | 126.99 | 120.69 | 122.52 | +0.114% | 197,724 | +1.885% |
| 2026-05-08 | 132.22 | 132.22 | 116.62 | 122.38 | -13.427% | 305,169 | +2.002% |
| 2026-05-07 | 140.78 | 143.23 | 140.26 | 141.36 | +0.662% | 74,656 | -11.694% |
| 2026-05-06 | 141.64 | 142.68 | 139.70 | 140.43 | -0.249% | 73,697 | -11.109% |
| 2026-05-05 | 140.64 | 141.73 | 139.70 | 140.78 | -0.149% | 89,874 | -11.330% |
| 2026-05-04 | 140.92 | 142.78 | 139.57 | 140.99 | -0.473% | 150,554 | -11.462% |
| 2026-05-01 | 142.42 | 143.06 | 139.50 | 141.66 | -0.028% | 62,685 | -11.881% |
| 2026-04-30 | 141.49 | 143.92 | 140.68 | 141.70 | -0.547% | 106,638 | -11.905% |
| 2026-04-29 | 143.74 | 144.07 | 141.31 | 142.48 | -1.213% | 70,923 | -12.388% |
| 2026-04-28 | 142.84 | 144.38 | 142.53 | 144.23 | +1.721% | 130,048 | -13.451% |
| 2026-04-27 | 140.79 | 142.75 | 138.69 | 141.79 | +0.468% | 110,290 | -11.961% |
| 2026-04-24 | 140.76 | 141.64 | 136.50 | 141.13 | +0.021% | 143,239 | -11.550% |
| 2026-04-23 | 139.65 | 141.31 | 137.75 | 141.10 | +0.923% | 187,333 | -11.531% |
| 2026-04-22 | 137.70 | 139.93 | 136.45 | 139.81 | +1.628% | 132,059 | -10.715% |
| 2026-04-21 | 139.09 | 139.38 | 136.49 | 137.57 | -0.829% | 165,545 | -9.261% |
| 2026-04-20 | 138.60 | 140.41 | 136.66 | 138.72 | -0.502% | 127,603 | -10.013% |
| 2026-04-17 | 137.54 | 140.36 | 136.10 | 139.42 | +2.117% | 144,915 | -10.465% |
| 2026-04-16 | 136.00 | 138.78 | 136.00 | 136.53 | +0.073% | 136,566 | -8.570% |
| 2026-04-15 | 135.58 | 137.10 | 133.96 | 136.43 | +0.843% | 137,029 | -8.503% |
| 2026-04-14 | 132.96 | 135.30 | 132.39 | 135.29 | +1.561% | 90,830 | -7.732% |
| 2026-04-13 | 131.92 | 133.23 | 130.61 | 133.21 | +0.695% | 116,828 | -6.291% |
| 2026-04-10 | 132.17 | 132.90 | 130.52 | 132.29 | -0.384% | 98,916 | -5.639% |
| 2026-04-09 | 132.32 | 133.09 | 131.42 | 132.80 | -0.405% | 160,349 | -6.002% |
| 2026-04-08 | 132.26 | 134.47 | 132.26 | 133.34 | +2.020% | 92,887 | -6.382% |
| 2026-04-07 | 131.33 | 132.50 | 130.54 | 130.70 | -0.563% | 151,715 | -4.491% |
| 2026-04-06 | 129.35 | 132.16 | 128.23 | 131.44 | +1.537% | 186,919 | -5.029% |
| 2026-04-02 | 127.70 | 129.87 | 126.82 | 129.45 | +1.014% | 279,265 | -3.569% |
| 2026-04-01 | 129.68 | 129.68 | 128.13 | 128.15 | -0.628% | 123,165 | -2.591% |
| 2026-03-31 | 129.00 | 130.18 | 127.16 | 128.96 | -0.101% | 228,720 | -3.203% |
| 2026-03-30 | 127.73 | 129.15 | 127.04 | 129.09 | +2.007% | 187,305 | -3.300% |
| 2026-03-27 | 128.57 | 129.93 | 126.45 | 126.55 | -1.594% | 200,130 | -1.359% |
| 2026-03-26 | 128.00 | 130.04 | 128.00 | 128.60 | +0.218% | 151,851 | -2.932% |
| 2026-03-25 | 130.77 | 130.89 | 128.22 | 128.32 | -0.988% | 149,475 | -2.720% |
| 2026-03-24 | 127.54 | 130.01 | 126.80 | 129.60 | +0.652% | 260,766 | -3.681% |
| 2026-03-23 | 128.83 | 130.97 | 127.95 | 128.76 | +1.642% | 224,831 | -3.052% |
| 2026-03-20 | 127.97 | 128.76 | 126.53 | 126.68 | -0.791% | 404,177 | -1.460% |
| 2026-03-19 | 126.96 | 128.93 | 125.61 | 127.69 | +0.742% | 165,800 | -2.240% |
| 2026-03-18 | 126.73 | 127.49 | 124.77 | 126.75 | -1.007% | 211,454 | -1.515% |
| 2026-03-17 | 129.67 | 131.18 | 127.70 | 128.04 | -0.381% | 205,555 | -2.507% |
| 2026-03-16 | 129.90 | 130.42 | 128.28 | 128.53 | -1.009% | 181,357 | -2.879% |
| 2026-03-13 | 130.60 | 132.03 | 128.77 | 129.84 | -0.100% | 175,707 | -3.859% |
| 2026-03-12 | 129.13 | 130.38 | 129.10 | 129.97 | -0.360% | 96,076 | -3.955% |
| 2026-03-11 | 130.38 | 131.50 | 129.58 | 130.44 | -0.602% | 130,790 | -4.301% |
| 2026-03-10 | 131.35 | 131.96 | 127.83 | 131.23 | -0.440% | 130,995 | -4.877% |
| 2026-03-09 | 128.96 | 131.95 | 128.28 | 131.81 | +0.788% | 118,725 | -5.296% |
| 2026-03-06 | 129.97 | 131.28 | 127.89 | 130.78 | -0.789% | 82,763 | -4.550% |
| 2026-03-05 | 135.43 | 135.60 | 130.88 | 131.82 | -3.059% | 69,164 | -5.303% |
| 2026-03-04 | 136.29 | 136.33 | 135.31 | 135.98 | +0.436% | 71,909 | -8.200% |
| 2026-03-03 | 130.40 | 135.75 | 128.95 | 135.39 | +2.794% | 111,415 | -7.800% |
| 2026-03-02 | 127.89 | 134.55 | 127.87 | 131.71 | +1.738% | 87,394 | -5.224% |
| 2026-02-27 | 125.50 | 130.44 | 122.36 | 129.46 | -1.416% | 187,018 | -3.576% |
| 2026-02-26 | 131.85 | 132.85 | 130.94 | 131.32 | +0.436% | 72,614 | -4.942% |
| 2026-02-25 | 128.94 | 131.03 | 128.50 | 130.75 | +1.609% | 103,651 | -4.528% |
| 2026-02-24 | 128.60 | 129.75 | 127.51 | 128.68 | +0.421% | 124,847 | -2.992% |
| 2026-02-23 | 131.20 | 131.90 | 127.45 | 128.14 | -1.748% | 139,199 | -2.583% |
| 2026-02-20 | 130.89 | 131.10 | 129.75 | 130.42 | -0.557% | 69,359 | -4.286% |
| 2026-02-19 | 130.88 | 131.52 | 129.71 | 131.15 | -0.205% | 77,194 | -4.819% |
| 2026-02-18 | 130.45 | 132.94 | 130.35 | 131.42 | +0.428% | 106,139 | -5.014% |
| 2026-02-17 | 129.83 | 132.25 | 129.33 | 130.86 | +0.949% | 118,292 | -4.608% |
| 2026-02-13 | 130.53 | 131.66 | 128.89 | 129.63 | -0.644% | 124,803 | -3.703% |
| 2026-02-12 | 131.20 | 133.16 | 127.52 | 130.47 | -0.122% | 73,196 | -4.323% |
| 2026-02-11 | 132.73 | 133.00 | 130.14 | 130.63 | -1.389% | 61,921 | -4.440% |
| 2026-02-10 | 129.50 | 133.10 | 129.50 | 132.47 | +2.002% | 55,208 | -5.767% |
| 2026-02-09 | 131.98 | 132.00 | 129.69 | 129.87 | -1.703% | 58,054 | -3.881% |
| 2026-02-06 | 132.62 | 133.70 | 131.88 | 132.12 | -0.091% | 114,778 | -5.518% |
| 2026-02-05 | 134.73 | 134.73 | 131.77 | 132.24 | -1.658% | 110,484 | -5.603% |
| 2026-02-04 | 132.88 | 135.01 | 132.88 | 134.47 | +1.235% | 111,742 | -7.169% |
| 2026-02-03 | 133.48 | 134.97 | 131.00 | 132.83 | -0.599% | 97,054 | -6.023% |
| 2026-02-02 | 132.28 | 134.43 | 131.36 | 133.63 | +1.312% | 72,159 | -6.585% |
| 2026-01-30 | 129.21 | 132.44 | 129.21 | 131.90 | +0.856% | 89,113 | -5.360% |
| 2026-01-29 | 129.26 | 130.87 | 128.99 | 130.78 | +1.514% | 76,933 | -4.550% |
| 2026-01-28 | 131.00 | 131.78 | 128.65 | 128.83 | -1.468% | 91,295 | -3.105% |
| 2026-01-27 | 132.16 | 132.16 | 130.42 | 130.75 | -1.291% | 54,082 | -4.528% |
| 2026-01-26 | 131.52 | 133.94 | 131.22 | 132.46 | +1.176% | 94,571 | -5.760% |
| 2026-01-23 | 131.78 | 132.00 | 130.00 | 130.92 | -1.021% | 103,833 | -4.652% |
| 2026-01-22 | 131.51 | 133.50 | 131.21 | 132.27 | +0.326% | 48,285 | -5.625% |
| 2026-01-21 | 130.20 | 132.77 | 130.20 | 131.84 | +1.306% | 81,313 | -5.317% |
| 2026-01-20 | 130.44 | 132.08 | 129.58 | 130.14 | -1.818% | 102,291 | -4.080% |
| 2026-01-16 | 136.41 | 136.79 | 132.31 | 132.55 | -2.487% | 89,061 | -5.824% |
| 2026-01-15 | 136.61 | 139.83 | 135.05 | 135.93 | +0.022% | 123,997 | -8.166% |
| 2026-01-14 | 135.83 | 136.73 | 133.56 | 135.90 | +0.592% | 98,719 | -8.146% |
| 2026-01-13 | 137.25 | 137.45 | 133.50 | 135.10 | -1.473% | 153,465 | -7.602% |
| 2026-01-12 | 138.63 | 139.24 | 135.57 | 137.12 | -2.148% | 140,152 | -8.963% |
| 2026-01-09 | 141.22 | 142.87 | 138.28 | 140.13 | -0.709% | 144,061 | -10.918% |
| 2026-01-08 | 135.00 | 141.92 | 135.00 | 141.13 | +4.463% | 130,251 | -11.550% |
| 2026-01-07 | 132.33 | 135.28 | 131.50 | 135.10 | +1.701% | 107,081 | -7.602% |
| 2026-01-06 | 131.88 | 133.30 | 130.72 | 132.84 | +0.317% | 137,252 | -6.030% |
| 2026-01-05 | 128.43 | 132.66 | 128.43 | 132.42 | +2.659% | 157,986 | -5.732% |
| 2026-01-02 | 132.69 | 132.99 | 128.52 | 128.99 | -2.986% | 157,660 | -3.225% |
| 2025-12-31 | 133.32 | 133.65 | 132.06 | 132.96 | -0.516% | 102,708 | -6.115% |
| 2025-12-30 | 134.83 | 135.00 | 133.15 | 133.65 | -0.794% | 106,643 | -6.599% |
| 2025-12-29 | 135.82 | 136.18 | 132.82 | 134.72 | -0.737% | 101,429 | -7.341% |
| 2025-12-26 | 137.75 | 137.93 | 135.37 | 135.72 | -0.978% | 43,402 | -8.024% |
| 2025-12-24 | 138.00 | 138.00 | 136.92 | 137.06 | -0.356% | 26,216 | -8.923% |
| 2025-12-23 | 139.36 | 140.00 | 137.54 | 137.55 | -1.490% | 76,416 | -9.248% |
| 2025-12-22 | 139.15 | 140.87 | 137.62 | 139.63 | +0.750% | 88,303 | -10.599% |
| 2025-12-19 | 138.77 | 139.96 | 137.39 | 138.59 | -0.524% | 475,201 | -9.929% |
| 2025-12-18 | 138.49 | 140.10 | 137.81 | 139.32 | +0.920% | 201,931 | -10.401% |
| 2025-12-17 | 135.30 | 138.96 | 135.23 | 138.05 | +1.927% | 188,804 | -9.576% |
| 2025-12-16 | 134.61 | 135.99 | 133.13 | 135.44 | +1.120% | 183,680 | -7.834% |
| 2025-12-15 | 133.67 | 134.50 | 132.51 | 133.94 | +0.714% | 188,142 | -6.802% |
| 2025-12-12 | 133.58 | 133.76 | 131.13 | 132.99 | -0.098% | 119,558 | -6.136% |
| 2025-12-11 | 132.13 | 133.57 | 131.67 | 133.12 | +1.510% | 146,943 | -6.227% |
| 2025-12-10 | 130.08 | 132.48 | 129.07 | 131.14 | +1.095% | 188,362 | -4.812% |
| 2025-12-09 | 128.95 | 129.92 | 127.99 | 129.72 | +0.683% | 150,368 | -3.770% |
| 2025-12-08 | 130.39 | 132.99 | 128.03 | 128.84 | -1.257% | 166,349 | -3.112% |
| 2025-12-05 | 131.30 | 132.04 | 129.78 | 130.48 | -0.926% | 132,192 | -4.330% |
| 2025-12-04 | 133.00 | 134.39 | 129.36 | 131.70 | -1.111% | 140,106 | -5.216% |
| 2025-12-03 | 131.44 | 133.46 | 129.75 | 133.18 | +1.579% | 166,824 | -6.270% |
| 2025-12-02 | 130.21 | 131.59 | 129.03 | 131.11 | +0.908% | 86,656 | -4.790% |
| 2025-12-01 | 128.28 | 130.08 | 127.95 | 129.93 | +0.534% | 142,376 | -3.925% |
| 2025-11-28 | 131.00 | 131.00 | 128.48 | 129.24 | -0.882% | 134,951 | -3.412% |
| 2025-11-26 | 128.83 | 130.54 | 128.83 | 130.39 | +0.447% | 117,460 | -4.264% |
| 2025-11-25 | 127.16 | 129.82 | 126.95 | 129.81 | +2.698% | 139,697 | -3.836% |
| 2025-11-24 | 126.88 | 128.27 | 125.52 | 126.40 | -1.072% | 126,894 | -1.242% |
| 2025-11-21 | 125.57 | 128.67 | 124.92 | 127.77 | +2.429% | 77,230 | -2.301% |
| 2025-11-20 | 126.83 | 127.77 | 124.65 | 124.74 | -1.133% | 119,205 | +0.072% |
| 2025-11-19 | 124.66 | 126.89 | 124.42 | 126.17 | +1.130% | 134,924 | -1.062% |
| 2025-11-18 | 125.39 | 126.30 | 121.27 | 124.76 | -0.272% | 69,105 | +0.056% |
| 2025-11-17 | 128.30 | 128.99 | 125.10 | 125.10 | -3.173% | 160,730 | -0.216% |
| 2025-11-14 | 130.53 | 130.71 | 128.75 | 129.20 | -0.935% | 107,918 | -3.382% |
| 2025-11-13 | 129.22 | 132.36 | 129.22 | 130.42 | +0.354% | 152,539 | -4.286% |
| 2025-11-12 | 128.55 | 130.94 | 128.55 | 129.96 | +0.838% | 98,113 | -3.947% |
| 2025-11-11 | 130.10 | 131.10 | 127.87 | 128.88 | -1.059% | 112,787 | -3.142% |
| 2025-11-10 | 132.64 | 133.50 | 128.13 | 130.26 | -1.824% | 77,113 | -4.169% |
| 2025-11-07 | 130.58 | 136.68 | 129.93 | 132.68 | +2.219% | 119,254 | -5.916% |
| 2025-11-06 | 130.00 | 130.93 | 128.10 | 129.80 | -0.162% | 90,250 | -3.829% |
| 2025-11-05 | 130.59 | 132.30 | 129.78 | 130.01 | -0.360% | 140,108 | -3.984% |
| 2025-11-04 | 128.50 | 131.22 | 127.50 | 130.48 | +1.296% | 93,809 | -4.330% |
| 2025-11-03 | 128.23 | 129.99 | 127.56 | 128.81 | -0.186% | 79,994 | -3.090% |
| 2025-10-31 | 127.52 | 129.61 | 127.25 | 129.05 | +0.553% | 85,330 | -3.270% |
| 2025-10-30 | 128.11 | 131.96 | 127.36 | 128.34 | +0.094% | 79,870 | -2.735% |
| 2025-10-29 | 130.08 | 130.55 | 127.48 | 128.22 | -1.551% | 65,850 | -2.644% |
| 2025-10-28 | 130.77 | 131.49 | 129.50 | 130.24 | -0.868% | 105,884 | -4.154% |
| 2025-10-27 | 133.01 | 133.61 | 131.07 | 131.38 | -0.987% | 87,135 | -4.986% |
| 2025-10-24 | 132.57 | 133.53 | 131.95 | 132.69 | +0.951% | 40,413 | -5.924% |
| 2025-10-23 | 131.63 | 132.00 | 130.88 | 131.44 | -0.281% | 36,485 | -5.029% |
| 2025-10-22 | 130.00 | 131.99 | 128.79 | 131.81 | +1.408% | 70,145 | -5.296% |
| 2025-10-21 | 131.33 | 131.92 | 129.83 | 129.98 | -0.839% | 44,866 | -3.962% |
| 2025-10-20 | 129.80 | 133.58 | 129.64 | 131.08 | +1.361% | 124,356 | -4.768% |
| 2025-10-17 | 128.32 | 131.97 | 128.32 | 129.32 | +0.803% | 78,993 | -3.472% |
| 2025-10-16 | 129.96 | 130.16 | 127.78 | 128.29 | -1.444% | 63,823 | -2.697% |
| 2025-10-15 | 130.01 | 131.09 | 129.42 | 130.17 | +0.548% | 63,608 | -4.102% |
| 2025-10-14 | 127.36 | 130.45 | 127.31 | 129.46 | +0.904% | 80,953 | -3.576% |
| 2025-10-13 | 126.33 | 128.40 | 126.33 | 128.30 | +1.833% | 54,515 | -2.705% |
| 2025-10-10 | 128.93 | 128.93 | 125.81 | 125.99 | -2.014% | 63,237 | -0.921% |
| 2025-10-09 | 128.25 | 128.87 | 127.18 | 128.58 | -0.210% | 61,631 | -2.916% |
| 2025-10-08 | 129.98 | 129.98 | 128.51 | 128.85 | -0.217% | 38,311 | -3.120% |
| 2025-10-07 | 130.21 | 130.21 | 125.42 | 129.13 | -0.547% | 52,830 | -3.330% |
| 2025-10-06 | 129.79 | 130.70 | 128.66 | 129.84 | +0.139% | 53,565 | -3.859% |
| 2025-10-03 | 131.24 | 133.11 | 129.27 | 129.66 | -1.324% | 74,494 | -3.725% |
| 2025-10-02 | 126.23 | 131.70 | 126.14 | 131.40 | +3.890% | 104,697 | -5.000% |
| 2025-10-01 | 125.45 | 126.74 | 124.87 | 126.48 | +0.877% | 62,030 | -1.305% |
| 2025-09-30 | 126.17 | 127.31 | 124.50 | 125.38 | -0.468% | 77,132 | -0.439% |
| 2025-09-29 | 126.36 | 128.36 | 124.16 | 125.97 | -0.135% | 68,917 | -0.905% |
| 2025-09-26 | 126.08 | 126.78 | 125.42 | 126.14 | +0.048% | 69,583 | -1.039% |
| 2025-09-25 | 126.76 | 127.22 | 125.78 | 126.08 | -0.779% | 51,833 | -0.991% |
| 2025-09-24 | 126.94 | 127.87 | 126.40 | 127.07 | +0.554% | 70,484 | -1.763% |
| 2025-09-23 | 127.49 | 128.35 | 126.03 | 126.37 | -0.948% | 94,367 | -1.219% |
| 2025-09-22 | 126.47 | 127.98 | 126.37 | 127.58 | +0.386% | 90,142 | -2.156% |
| 2025-09-19 | 128.79 | 129.45 | 125.73 | 127.09 | -0.997% | 474,181 | -1.778% |
| 2025-09-18 | 125.36 | 128.66 | 124.16 | 128.37 | +2.540% | 85,384 | -2.758% |
| 2025-09-17 | 124.35 | 127.59 | 123.91 | 125.19 | +0.708% | 91,626 | -0.288% |
| 2025-09-16 | 124.02 | 124.80 | 123.00 | 124.31 | -0.161% | 62,722 | +0.418% |
| 2025-09-15 | 124.04 | 124.70 | 122.84 | 124.51 | +0.998% | 79,126 | +0.257% |
| 2025-09-12 | 124.23 | 124.84 | 122.62 | 123.28 | -1.194% | 50,375 | +1.257% |
| 2025-09-11 | 123.07 | 124.78 | 123.07 | 124.77 | +1.728% | 71,755 | +0.048% |
| 2025-09-10 | 124.60 | 124.75 | 122.24 | 122.65 | -1.801% | 80,161 | +1.777% |
| 2025-09-09 | 125.94 | 126.59 | 124.76 | 124.90 | -1.374% | 70,823 | -0.056% |
| 2025-09-08 | 128.87 | 136.17 | 122.51 | 126.64 | -1.685% | 134,219 | -1.429% |
| 2025-09-05 | 128.87 | 130.97 | 127.53 | 128.81 | +0.241% | 85,555 | -3.090% |
| 2025-09-04 | 127.23 | 128.64 | 125.39 | 128.50 | +0.998% | 58,363 | -2.856% |
| 2025-09-03 | 126.85 | 127.37 | 124.64 | 127.23 | -0.094% | 64,653 | -1.886% |
| 2025-09-02 | 127.48 | 128.31 | 127.02 | 127.35 | -0.980% | 75,398 | -1.979% |
| 2025-08-29 | 129.06 | 129.79 | 127.85 | 128.61 | -0.279% | 70,175 | -2.939% |
| 2025-08-28 | 128.75 | 128.97 | 127.85 | 128.97 | +0.023% | 49,609 | -3.210% |
| 2025-08-27 | 128.74 | 130.31 | 128.50 | 128.94 | -0.294% | 52,617 | -3.188% |
| 2025-08-26 | 128.64 | 131.06 | 128.50 | 129.32 | +0.170% | 133,319 | -3.472% |
| 2025-08-25 | 129.35 | 129.94 | 128.75 | 129.10 | -0.898% | 67,379 | -3.308% |
| 2025-08-22 | 125.84 | 130.72 | 125.84 | 130.27 | +4.324% | 72,481 | -4.176% |
| 2025-08-21 | 125.20 | 126.28 | 124.07 | 124.87 | -0.905% | 49,844 | -0.032% |
| 2025-08-20 | 127.11 | 127.11 | 125.90 | 126.01 | -0.497% | 54,738 | -0.936% |
| 2025-08-19 | 126.95 | 128.10 | 126.39 | 126.64 | -0.370% | 40,095 | -1.429% |
| 2025-08-18 | 126.76 | 129.69 | 126.75 | 127.11 | +0.181% | 48,950 | -1.794% |
| 2025-08-15 | 129.00 | 129.08 | 126.69 | 126.88 | -1.360% | 83,253 | -1.616% |
| 2025-08-14 | 127.59 | 128.73 | 127.49 | 128.63 | -0.039% | 71,739 | -2.954% |
| 2025-08-13 | 127.90 | 129.18 | 127.90 | 128.68 | +1.371% | 59,924 | -2.992% |
| 2025-08-12 | 124.37 | 127.13 | 124.37 | 126.94 | +2.902% | 94,618 | -1.662% |
| 2025-08-11 | 122.65 | 123.91 | 121.92 | 123.36 | +0.440% | 114,695 | +1.192% |
| 2025-08-08 | 126.24 | 126.40 | 122.82 | 122.82 | -2.151% | 90,248 | +1.637% |
| 2025-08-07 | 128.96 | 130.41 | 123.00 | 125.52 | -0.231% | 94,580 | -0.550% |
| 2025-08-06 | 124.71 | 126.51 | 124.33 | 125.81 | +0.825% | 85,000 | -0.779% |
| 2025-08-05 | 124.75 | 125.35 | 123.36 | 124.78 | -0.040% | 66,983 | +0.040% |
| 2025-08-04 | 123.68 | 124.84 | 123.68 | 124.83 | +1.414% | 57,552 | 0.000% |
| 2025-08-01 | 123.84 | 125.17 | 121.65 | 123.09 | -1.346% | 66,602 | +1.414% |
| 2025-07-31 | 124.17 | 125.44 | 123.17 | 124.77 | +0.048% | 66,283 | +0.048% |
| 2025-07-30 | 126.39 | 127.07 | 124.41 | 124.71 | -0.937% | 105,201 | +0.096% |
| 2025-07-29 | 126.01 | 126.78 | 123.90 | 125.89 | +0.607% | 64,549 | -0.842% |
| 2025-07-28 | 125.01 | 126.37 | 124.63 | 125.13 | +0.264% | 75,250 | -0.240% |
| 2025-07-25 | 122.70 | 125.04 | 121.92 | 124.80 | +1.977% | 78,977 | +0.024% |
| 2025-07-24 | 121.47 | 122.70 | 120.88 | 122.38 | +0.098% | 86,023 | +2.002% |
| 2025-07-23 | 121.25 | 122.59 | 120.30 | 122.26 | +1.511% | 57,687 | +2.102% |
| 2025-07-22 | 119.56 | 121.79 | 119.28 | 120.44 | +0.501% | 96,534 | +3.645% |
| 2025-07-21 | 119.87 | 120.28 | 119.40 | 119.84 | +0.176% | 62,313 | +4.164% |
| 2025-07-18 | 120.25 | 120.25 | 117.92 | 119.63 | -0.358% | 187,915 | +4.347% |
| 2025-07-17 | 118.98 | 120.78 | 118.98 | 120.06 | +0.359% | 88,988 | +3.973% |
| 2025-07-16 | 119.49 | 120.92 | 118.84 | 119.63 | +0.008% | 111,765 | +4.347% |
| 2025-07-15 | 122.87 | 122.87 | 119.51 | 119.62 | -2.287% | 103,114 | +4.355% |
| 2025-07-14 | 121.47 | 123.19 | 119.17 | 122.42 | +0.550% | 172,434 | +1.969% |
| 2025-07-11 | 125.74 | 125.74 | 121.52 | 121.75 | -3.434% | 100,939 | +2.530% |
| 2025-07-10 | 124.58 | 126.48 | 124.09 | 126.08 | +0.912% | 120,407 | -0.991% |
| 2025-07-09 | 124.40 | 125.23 | 123.75 | 124.94 | +0.831% | 121,276 | -0.088% |
| 2025-07-08 | 122.75 | 124.47 | 122.28 | 123.91 | +0.945% | 104,925 | +0.742% |
| 2025-07-07 | 122.06 | 123.53 | 121.86 | 122.75 | +0.294% | 87,276 | +1.695% |
| 2025-07-03 | 122.96 | 122.96 | 121.21 | 122.39 | +0.196% | 45,423 | +1.994% |
| 2025-07-02 | 121.60 | 122.67 | 121.31 | 122.15 | +0.850% | 97,740 | +2.194% |
| 2025-07-01 | 120.83 | 121.95 | 120.53 | 121.12 | 0.000% | 76,930 | +3.063% |
| 2025-06-30 | 121.19 | 121.28 | 119.54 | 121.12 | +0.598% | 89,200 | +3.063% |
| 2025-06-27 | 121.26 | 121.82 | 119.65 | 120.40 | -0.742% | 182,582 | +3.679% |
| 2025-06-26 | 119.17 | 121.31 | 119.02 | 121.30 | +1.779% | 83,495 | +2.910% |
| 2025-06-25 | 118.58 | 119.49 | 118.11 | 119.18 | +0.667% | 58,388 | +4.741% |
| 2025-06-24 | 117.23 | 119.17 | 116.89 | 118.39 | +1.780% | 65,478 | +5.440% |
| 2025-06-23 | 113.48 | 116.42 | 113.48 | 116.32 | +2.539% | 61,477 | +7.316% |
| 2025-06-20 | 113.75 | 114.43 | 113.25 | 113.44 | +0.071% | 101,384 | +10.041% |
| 2025-06-18 | 112.91 | 114.58 | 112.91 | 113.36 | +0.221% | 50,635 | +10.118% |
| 2025-06-17 | 112.61 | 113.89 | 112.61 | 113.11 | -0.141% | 64,878 | +10.362% |
| 2025-06-16 | 113.45 | 114.50 | 112.84 | 113.27 | +0.729% | 52,496 | +10.206% |
| 2025-06-13 | 113.82 | 113.82 | 112.16 | 112.45 | -2.311% | 52,064 | +11.009% |
| 2025-06-12 | 114.98 | 116.39 | 114.90 | 115.11 | -0.656% | 50,606 | +8.444% |
| 2025-06-11 | 115.84 | 116.37 | 114.69 | 115.87 | +0.695% | 78,669 | +7.733% |
| 2025-06-10 | 114.68 | 115.92 | 114.68 | 115.07 | +0.270% | 71,844 | +8.482% |
| 2025-06-09 | 114.49 | 115.86 | 114.04 | 114.76 | +0.148% | 77,535 | +8.775% |
| 2025-06-06 | 115.32 | 115.32 | 113.74 | 114.59 | +0.615% | 51,113 | +8.936% |
| 2025-06-05 | 113.74 | 114.50 | 113.10 | 113.89 | +0.026% | 65,713 | +9.606% |
| 2025-06-04 | 115.92 | 115.92 | 113.36 | 113.86 | -1.955% | 101,429 | +9.635% |
| 2025-06-03 | 116.27 | 116.91 | 114.50 | 116.13 | -0.215% | 87,207 | +7.492% |
| 2025-06-02 | 115.54 | 116.62 | 113.77 | 116.38 | +0.172% | 68,921 | +7.261% |
| 2025-05-30 | 116.42 | 117.13 | 115.94 | 116.18 | -0.718% | 154,722 | +7.445% |
| 2025-05-29 | 116.69 | 117.18 | 116.06 | 117.02 | +0.420% | 49,981 | +6.674% |
| 2025-05-28 | 116.78 | 117.42 | 115.96 | 116.53 | 0.000% | 98,170 | +7.123% |