NNN
NNN REIT, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
40.23USD-0.099%(-0.04)2,146,906
After-hoursOct 9, 2026 4:54:30 PM EDT
40.30USD+0.174%(+0.07)
NNN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 40.39 | 40.49 | 39.98 | 40.24 | -0.074% | 2,146,906 | 0.000% |
| 2026-10-08 | 39.94 | 40.27 | 39.59 | 40.27 | +1.079% | 3,076,277 | -0.074% |
| 2026-10-07 | 40.53 | 40.92 | 39.76 | 39.84 | -1.654% | 2,548,534 | +1.004% |
| 2026-10-06 | 40.47 | 40.74 | 40.32 | 40.51 | +0.322% | 2,056,394 | -0.667% |
| 2026-10-05 | 40.95 | 40.95 | 40.29 | 40.38 | -1.392% | 2,891,712 | -0.347% |
| 2026-10-02 | 40.48 | 41.05 | 40.01 | 40.95 | +1.866% | 5,059,244 | -1.734% |
| 2026-10-01 | 40.94 | 41.12 | 40.01 | 40.20 | -2.166% | 2,741,399 | +0.100% |
| 2026-09-30 | 41.44 | 41.49 | 40.95 | 41.09 | -0.605% | 1,835,121 | -2.069% |
| 2026-09-29 | 41.25 | 41.47 | 41.01 | 41.34 | -0.145% | 2,525,439 | -2.661% |
| 2026-09-28 | 41.36 | 41.47 | 40.92 | 41.40 | +0.242% | 3,605,346 | -2.802% |
| 2026-09-25 | 41.15 | 41.35 | 40.87 | 41.30 | +0.291% | 2,005,180 | -2.567% |
| 2026-09-24 | 41.68 | 41.68 | 40.90 | 41.18 | -0.363% | 1,771,451 | -2.283% |
| 2026-09-23 | 41.50 | 41.52 | 40.96 | 41.33 | -0.649% | 2,321,265 | -2.637% |
| 2026-09-22 | 41.71 | 41.85 | 41.32 | 41.60 | -0.072% | 2,818,103 | -3.269% |
| 2026-09-21 | 41.61 | 42.23 | 41.43 | 41.63 | +0.193% | 2,679,712 | -3.339% |
| 2026-09-18 | 41.55 | 41.74 | 41.30 | 41.55 | -0.264% | 3,286,070 | -3.153% |
| 2026-09-17 | 41.86 | 41.98 | 41.63 | 41.66 | +0.024% | 2,614,949 | -3.409% |
| 2026-09-16 | 43.26 | 43.54 | 41.40 | 41.65 | -3.588% | 2,942,256 | -3.385% |
| 2026-09-15 | 43.67 | 43.95 | 43.11 | 43.20 | -1.280% | 1,403,901 | -6.852% |
| 2026-09-14 | 44.12 | 44.48 | 43.67 | 43.76 | -0.251% | 1,229,594 | -8.044% |
| 2026-09-11 | 44.05 | 44.05 | 43.55 | 43.87 | +0.046% | 1,514,498 | -8.274% |
| 2026-09-10 | 44.08 | 44.45 | 43.68 | 43.85 | -0.634% | 1,484,200 | -8.233% |
| 2026-09-09 | 44.89 | 44.89 | 43.86 | 44.13 | -0.720% | 1,279,388 | -8.815% |
| 2026-09-08 | 44.50 | 44.94 | 44.41 | 44.45 | -0.403% | 1,689,613 | -9.471% |
| 2026-09-04 | 44.93 | 45.16 | 44.60 | 44.63 | -1.217% | 1,330,442 | -9.836% |
| 2026-09-03 | 45.30 | 45.48 | 44.77 | 45.18 | +0.244% | 1,412,120 | -10.934% |
| 2026-09-02 | 45.41 | 45.58 | 44.70 | 45.07 | -0.376% | 1,994,579 | -10.717% |
| 2026-09-01 | 45.44 | 45.48 | 45.09 | 45.24 | +0.088% | 1,181,524 | -11.052% |
| 2026-08-31 | 45.65 | 45.65 | 45.09 | 45.20 | -1.029% | 1,265,111 | -10.973% |
| 2026-08-28 | 45.56 | 45.74 | 45.28 | 45.67 | +0.750% | 907,854 | -11.890% |
| 2026-08-27 | 45.59 | 45.59 | 45.10 | 45.33 | -0.723% | 874,612 | -11.229% |
| 2026-08-26 | 46.10 | 46.77 | 45.66 | 45.66 | -0.997% | 902,534 | -11.870% |
| 2026-08-25 | 46.20 | 46.38 | 45.99 | 46.12 | -0.475% | 1,152,538 | -12.749% |
| 2026-08-24 | 46.08 | 46.51 | 46.04 | 46.34 | +1.113% | 1,385,614 | -13.164% |
| 2026-08-21 | 46.15 | 46.44 | 45.65 | 45.83 | -0.564% | 826,026 | -12.197% |
| 2026-08-20 | 46.17 | 46.48 | 46.07 | 46.09 | -0.324% | 914,639 | -12.693% |
| 2026-08-19 | 46.03 | 46.54 | 45.86 | 46.24 | +0.895% | 973,488 | -12.976% |
| 2026-08-18 | 46.53 | 46.75 | 45.80 | 45.83 | -0.715% | 1,730,795 | -12.197% |
| 2026-08-17 | 45.98 | 46.23 | 45.66 | 46.16 | +0.348% | 1,731,642 | -12.825% |
| 2026-08-14 | 46.27 | 46.46 | 45.98 | 46.00 | -0.519% | 1,591,160 | -12.522% |
| 2026-08-13 | 46.10 | 46.38 | 45.98 | 46.24 | +0.939% | 803,675 | -12.976% |
| 2026-08-12 | 45.28 | 45.86 | 45.28 | 45.81 | +0.970% | 1,250,519 | -12.159% |
| 2026-08-11 | 45.82 | 45.92 | 45.34 | 45.37 | -1.068% | 1,425,780 | -11.307% |
| 2026-08-10 | 46.66 | 46.66 | 45.80 | 45.86 | -2.092% | 1,406,552 | -12.255% |
| 2026-08-07 | 46.72 | 47.08 | 46.50 | 46.84 | -0.340% | 1,244,389 | -14.091% |
| 2026-08-06 | 48.01 | 48.01 | 46.78 | 47.00 | -0.760% | 1,189,070 | -14.383% |
| 2026-08-05 | 47.87 | 47.87 | 46.73 | 47.36 | +0.403% | 1,454,367 | -15.034% |
| 2026-08-04 | 47.20 | 47.30 | 46.44 | 47.17 | -0.674% | 1,689,838 | -14.692% |
| 2026-08-03 | 47.56 | 48.00 | 47.20 | 47.49 | -0.063% | 1,561,844 | -15.266% |
| 2026-07-31 | 47.43 | 47.62 | 46.96 | 47.52 | -1.288% | 1,690,454 | -15.320% |
| 2026-07-30 | 48.70 | 48.77 | 47.58 | 48.14 | -1.453% | 1,466,429 | -16.410% |
| 2026-07-29 | 49.25 | 49.60 | 48.67 | 48.85 | -0.772% | 1,712,701 | -17.625% |
| 2026-07-28 | 49.64 | 49.81 | 49.13 | 49.23 | +0.041% | 1,209,237 | -18.261% |
| 2026-07-27 | 49.20 | 49.78 | 49.05 | 49.21 | -0.344% | 962,821 | -18.228% |
| 2026-07-24 | 48.86 | 49.43 | 48.80 | 49.38 | +1.521% | 1,095,935 | -18.510% |
| 2026-07-23 | 49.10 | 49.21 | 48.44 | 48.64 | -0.674% | 1,147,751 | -17.270% |
| 2026-07-22 | 49.21 | 49.34 | 48.88 | 48.97 | -0.163% | 1,099,696 | -17.827% |
| 2026-07-21 | 48.59 | 49.07 | 48.53 | 49.05 | +0.266% | 1,193,015 | -17.961% |
| 2026-07-20 | 49.51 | 49.81 | 48.72 | 48.92 | -1.351% | 1,621,702 | -17.743% |
| 2026-07-17 | 49.69 | 50.00 | 49.05 | 49.59 | +0.752% | 1,501,922 | -18.855% |
| 2026-07-16 | 47.56 | 49.30 | 47.56 | 49.22 | +3.796% | 3,853,729 | -18.245% |
| 2026-07-15 | 47.66 | 48.14 | 47.24 | 47.42 | +0.127% | 1,246,542 | -15.141% |
| 2026-07-14 | 47.45 | 47.56 | 47.08 | 47.36 | 0.000% | 1,190,841 | -15.034% |
| 2026-07-13 | 46.98 | 47.47 | 46.98 | 47.36 | +1.261% | 906,215 | -15.034% |
| 2026-07-10 | 46.64 | 47.80 | 46.30 | 46.77 | +0.559% | 1,021,285 | -13.962% |
| 2026-07-09 | 47.02 | 47.04 | 46.46 | 46.51 | -0.810% | 1,695,491 | -13.481% |
| 2026-07-08 | 47.48 | 47.48 | 46.88 | 46.89 | -1.159% | 2,050,591 | -14.182% |
| 2026-07-07 | 47.42 | 48.15 | 47.33 | 47.44 | +1.001% | 807,196 | -15.177% |
| 2026-07-06 | 47.34 | 47.40 | 46.93 | 46.97 | -1.178% | 1,158,788 | -14.328% |
| 2026-07-02 | 46.87 | 47.63 | 46.67 | 47.53 | +2.061% | 1,468,628 | -15.338% |
| 2026-07-01 | 46.90 | 46.90 | 46.39 | 46.57 | +0.086% | 2,134,773 | -13.592% |
| 2026-06-30 | 47.00 | 47.23 | 46.51 | 46.53 | -1.690% | 1,232,535 | -13.518% |
| 2026-06-29 | 47.18 | 47.37 | 46.88 | 47.33 | -0.295% | 2,154,019 | -14.980% |
| 2026-06-26 | 46.70 | 47.47 | 46.66 | 47.47 | +2.372% | 4,287,627 | -15.231% |
| 2026-06-25 | 46.52 | 46.80 | 45.96 | 46.37 | -0.301% | 1,427,399 | -13.220% |
| 2026-06-24 | 46.11 | 46.69 | 46.04 | 46.51 | +1.065% | 1,853,462 | -13.481% |
| 2026-06-23 | 45.52 | 46.18 | 45.51 | 46.02 | +1.904% | 1,374,467 | -12.560% |
| 2026-06-22 | 44.92 | 45.47 | 44.85 | 45.16 | +0.356% | 1,435,651 | -10.895% |
| 2026-06-18 | 45.43 | 45.74 | 44.83 | 45.00 | -0.288% | 2,393,892 | -10.578% |
| 2026-06-17 | 46.36 | 46.36 | 44.88 | 45.13 | -2.231% | 1,677,229 | -10.835% |
| 2026-06-16 | 46.26 | 46.45 | 45.81 | 46.16 | +0.501% | 1,771,558 | -12.825% |
| 2026-06-15 | 46.50 | 46.64 | 45.84 | 45.93 | -1.417% | 2,357,448 | -12.388% |
| 2026-06-12 | 46.25 | 46.62 | 46.25 | 46.59 | +1.041% | 1,629,021 | -13.630% |
| 2026-06-11 | 46.45 | 46.90 | 46.07 | 46.11 | -0.410% | 1,579,574 | -12.730% |
| 2026-06-10 | 46.47 | 46.72 | 46.17 | 46.30 | +0.674% | 1,927,167 | -13.089% |
| 2026-06-09 | 45.32 | 46.23 | 45.32 | 45.99 | +2.177% | 2,435,994 | -12.503% |
| 2026-06-08 | 45.00 | 45.17 | 44.80 | 45.01 | +0.111% | 1,544,342 | -10.598% |
| 2026-06-05 | 43.83 | 45.33 | 43.61 | 44.96 | +2.228% | 2,772,892 | -10.498% |
| 2026-06-04 | 44.65 | 44.89 | 43.37 | 43.98 | -0.475% | 2,159,461 | -8.504% |
| 2026-06-03 | 43.78 | 44.41 | 43.67 | 44.19 | +0.844% | 2,139,012 | -8.939% |
| 2026-06-02 | 43.29 | 44.02 | 43.25 | 43.82 | +1.388% | 1,456,022 | -8.170% |
| 2026-06-01 | 44.26 | 44.43 | 43.21 | 43.22 | -2.898% | 1,973,078 | -6.895% |
| 2026-05-29 | 44.88 | 44.94 | 44.46 | 44.51 | -0.758% | 2,082,858 | -9.593% |
| 2026-05-28 | 45.18 | 45.18 | 44.60 | 44.85 | +0.022% | 1,297,381 | -10.279% |
| 2026-05-27 | 45.00 | 45.34 | 44.77 | 44.84 | -0.488% | 1,481,674 | -10.259% |
| 2026-05-26 | 45.04 | 45.20 | 44.81 | 45.06 | +0.133% | 1,196,011 | -10.697% |
| 2026-05-22 | 44.92 | 45.27 | 44.71 | 45.00 | +0.044% | 1,452,764 | -10.578% |
| 2026-05-21 | 45.15 | 45.33 | 44.88 | 44.98 | -0.706% | 2,134,781 | -10.538% |
| 2026-05-20 | 44.91 | 45.48 | 44.73 | 45.30 | +1.026% | 2,453,909 | -11.170% |
| 2026-05-19 | 44.33 | 44.95 | 44.08 | 44.84 | +1.150% | 2,228,641 | -10.259% |
| 2026-05-18 | 44.02 | 44.38 | 43.80 | 44.33 | +1.395% | 2,818,700 | -9.226% |
| 2026-05-15 | 43.77 | 44.29 | 43.34 | 43.72 | -0.046% | 1,610,685 | -7.960% |
| 2026-05-14 | 44.08 | 44.19 | 43.73 | 43.74 | -0.500% | 1,680,787 | -8.002% |
| 2026-05-13 | 44.32 | 44.53 | 43.68 | 43.96 | -1.213% | 2,543,543 | -8.462% |
| 2026-05-12 | 44.39 | 44.62 | 44.05 | 44.50 | +0.451% | 1,730,511 | -9.573% |
| 2026-05-11 | 44.53 | 44.76 | 44.20 | 44.30 | -0.135% | 1,515,145 | -9.165% |
| 2026-05-08 | 44.66 | 44.74 | 44.22 | 44.36 | -0.337% | 1,753,067 | -9.288% |
| 2026-05-07 | 44.54 | 44.76 | 44.07 | 44.51 | -0.447% | 1,743,455 | -9.593% |
| 2026-05-06 | 44.50 | 44.99 | 44.50 | 44.71 | +0.676% | 2,028,212 | -9.998% |
| 2026-05-05 | 44.11 | 44.60 | 43.95 | 44.41 | +0.794% | 1,985,182 | -9.390% |
| 2026-05-04 | 43.69 | 44.27 | 43.65 | 44.06 | +0.250% | 1,456,694 | -8.670% |
| 2026-05-01 | 43.78 | 44.22 | 43.48 | 43.95 | +0.365% | 2,021,787 | -8.441% |
| 2026-04-30 | 42.97 | 44.07 | 42.80 | 43.79 | +0.620% | 3,866,809 | -8.107% |
| 2026-04-29 | 43.75 | 43.97 | 43.31 | 43.52 | -1.181% | 2,361,266 | -7.537% |
| 2026-04-28 | 43.90 | 44.06 | 43.45 | 44.04 | +0.986% | 2,473,233 | -8.629% |
| 2026-04-27 | 43.88 | 44.13 | 43.43 | 43.61 | -0.593% | 1,356,260 | -7.728% |
| 2026-04-24 | 44.22 | 44.48 | 43.86 | 43.87 | -0.926% | 1,533,869 | -8.274% |
| 2026-04-23 | 43.93 | 44.42 | 43.87 | 44.28 | +1.513% | 1,909,408 | -9.124% |
| 2026-04-22 | 44.64 | 44.77 | 43.36 | 43.62 | -1.735% | 1,662,382 | -7.749% |
| 2026-04-21 | 45.05 | 45.10 | 44.34 | 44.39 | -1.596% | 1,096,628 | -9.349% |
| 2026-04-20 | 45.06 | 45.41 | 44.95 | 45.11 | -0.066% | 1,294,936 | -10.796% |
| 2026-04-17 | 44.80 | 45.23 | 44.69 | 45.14 | +0.917% | 1,095,879 | -10.855% |
| 2026-04-16 | 44.28 | 44.85 | 44.28 | 44.73 | +0.993% | 1,109,292 | -10.038% |
| 2026-04-15 | 43.99 | 44.31 | 43.85 | 44.29 | +0.476% | 1,232,525 | -9.144% |
| 2026-04-14 | 43.58 | 44.22 | 43.55 | 44.08 | +0.708% | 1,537,380 | -8.711% |
| 2026-04-13 | 44.02 | 44.02 | 43.31 | 43.77 | -0.726% | 1,113,739 | -8.065% |
| 2026-04-10 | 44.00 | 44.23 | 43.91 | 44.09 | +0.205% | 1,076,702 | -8.732% |
| 2026-04-09 | 43.37 | 44.24 | 43.27 | 44.00 | +1.033% | 915,929 | -8.545% |
| 2026-04-08 | 43.28 | 43.74 | 43.28 | 43.55 | +0.670% | 1,586,438 | -7.600% |
| 2026-04-07 | 42.54 | 43.36 | 42.54 | 43.26 | +1.788% | 1,446,882 | -6.981% |
| 2026-04-06 | 42.60 | 42.73 | 42.34 | 42.50 | -0.631% | 1,402,987 | -5.318% |
| 2026-04-02 | 42.70 | 42.85 | 42.35 | 42.77 | +0.754% | 1,550,883 | -5.915% |
| 2026-04-01 | 42.03 | 42.63 | 41.76 | 42.45 | +0.999% | 2,420,323 | -5.206% |
| 2026-03-31 | 42.31 | 42.39 | 41.75 | 42.03 | +0.334% | 3,753,316 | -4.259% |
| 2026-03-30 | 42.29 | 42.60 | 41.63 | 41.89 | -0.119% | 1,307,488 | -3.939% |
| 2026-03-27 | 42.10 | 42.52 | 41.91 | 41.94 | -0.380% | 1,580,606 | -4.053% |
| 2026-03-26 | 41.85 | 42.40 | 41.85 | 42.10 | +0.262% | 1,569,194 | -4.418% |
| 2026-03-25 | 42.49 | 42.74 | 41.93 | 41.99 | -0.873% | 1,565,566 | -4.168% |
| 2026-03-24 | 42.49 | 42.80 | 42.28 | 42.36 | -0.376% | 1,214,811 | -5.005% |
| 2026-03-23 | 43.00 | 43.00 | 42.19 | 42.52 | +0.141% | 1,362,868 | -5.362% |
| 2026-03-20 | 44.22 | 44.22 | 42.22 | 42.46 | -4.002% | 2,519,477 | -5.228% |
| 2026-03-19 | 44.44 | 44.66 | 44.02 | 44.23 | -0.383% | 945,537 | -9.021% |
| 2026-03-18 | 44.96 | 45.00 | 44.38 | 44.40 | -1.487% | 973,790 | -9.369% |
| 2026-03-17 | 45.03 | 45.56 | 45.00 | 45.07 | -0.354% | 1,088,040 | -10.717% |
| 2026-03-16 | 45.43 | 45.74 | 45.18 | 45.23 | +0.489% | 1,286,661 | -11.033% |
| 2026-03-13 | 45.52 | 45.66 | 44.97 | 45.01 | +0.133% | 1,062,043 | -10.598% |
| 2026-03-12 | 45.01 | 45.36 | 44.72 | 44.95 | -0.355% | 1,787,812 | -10.478% |
| 2026-03-11 | 45.09 | 45.27 | 44.75 | 45.11 | -0.419% | 1,115,523 | -10.796% |
| 2026-03-10 | 45.18 | 45.76 | 45.02 | 45.30 | -0.330% | 1,530,500 | -11.170% |
| 2026-03-09 | 45.11 | 45.49 | 44.48 | 45.45 | +0.731% | 1,146,152 | -11.463% |
| 2026-03-06 | 44.86 | 45.16 | 44.43 | 45.12 | +0.267% | 1,076,733 | -10.816% |
| 2026-03-05 | 44.85 | 45.12 | 44.38 | 45.00 | -0.022% | 1,303,896 | -10.578% |
| 2026-03-04 | 45.39 | 45.40 | 44.68 | 45.01 | -0.924% | 1,503,139 | -10.598% |
| 2026-03-03 | 45.45 | 45.66 | 45.07 | 45.43 | -0.873% | 1,202,496 | -11.424% |
| 2026-03-02 | 45.36 | 46.03 | 45.05 | 45.83 | +1.125% | 1,729,450 | -12.197% |
| 2026-02-27 | 45.05 | 45.83 | 44.90 | 45.32 | +0.756% | 2,060,107 | -11.209% |
| 2026-02-26 | 44.50 | 45.21 | 44.34 | 44.98 | +1.352% | 1,550,257 | -10.538% |
| 2026-02-25 | 44.44 | 44.60 | 43.92 | 44.38 | -0.270% | 1,079,999 | -9.329% |
| 2026-02-24 | 44.82 | 44.83 | 44.13 | 44.50 | -0.135% | 793,232 | -9.573% |
| 2026-02-23 | 44.49 | 44.82 | 44.48 | 44.56 | +0.474% | 1,105,084 | -9.695% |
| 2026-02-20 | 44.14 | 44.40 | 43.82 | 44.35 | +0.864% | 1,406,427 | -9.267% |
| 2026-02-19 | 43.63 | 43.99 | 43.52 | 43.97 | +0.895% | 1,246,404 | -8.483% |
| 2026-02-18 | 44.56 | 44.63 | 43.56 | 43.58 | -2.701% | 1,715,754 | -7.664% |
| 2026-02-17 | 44.94 | 45.47 | 44.22 | 44.79 | +1.015% | 1,782,475 | -10.159% |
| 2026-02-13 | 43.71 | 44.58 | 43.46 | 44.34 | +1.627% | 1,875,405 | -9.247% |
| 2026-02-12 | 43.64 | 44.29 | 43.38 | 43.63 | +1.277% | 3,198,196 | -7.770% |
| 2026-02-11 | 42.93 | 43.75 | 42.77 | 43.08 | -0.531% | 2,087,102 | -6.592% |
| 2026-02-10 | 43.10 | 43.48 | 43.00 | 43.31 | +1.074% | 1,650,527 | -7.088% |
| 2026-02-09 | 42.87 | 42.99 | 42.52 | 42.85 | -0.140% | 959,128 | -6.091% |
| 2026-02-06 | 43.00 | 43.37 | 42.66 | 42.91 | +0.070% | 1,283,995 | -6.222% |
| 2026-02-05 | 42.25 | 42.94 | 42.13 | 42.88 | +1.660% | 1,798,404 | -6.157% |
| 2026-02-04 | 42.12 | 42.83 | 42.01 | 42.18 | +0.644% | 2,293,995 | -4.599% |
| 2026-02-03 | 41.46 | 41.98 | 41.42 | 41.91 | +1.110% | 1,248,252 | -3.985% |
| 2026-02-02 | 41.70 | 42.07 | 41.42 | 41.45 | -0.528% | 1,485,041 | -2.919% |
| 2026-01-30 | 41.13 | 41.67 | 40.93 | 41.67 | -0.359% | 1,697,731 | -3.432% |
| 2026-01-29 | 41.53 | 41.87 | 41.24 | 41.82 | +1.088% | 1,863,823 | -3.778% |
| 2026-01-28 | 42.27 | 42.30 | 41.22 | 41.37 | -1.897% | 1,224,087 | -2.731% |
| 2026-01-27 | 42.25 | 42.37 | 41.75 | 42.17 | -0.047% | 1,038,454 | -4.577% |
| 2026-01-26 | 42.50 | 42.51 | 41.94 | 42.19 | -0.166% | 2,414,275 | -4.622% |
| 2026-01-23 | 42.11 | 42.38 | 41.89 | 42.26 | +0.356% | 1,011,513 | -4.780% |
| 2026-01-22 | 42.66 | 42.98 | 42.06 | 42.11 | -1.428% | 1,371,399 | -4.441% |
| 2026-01-21 | 42.78 | 42.82 | 42.24 | 42.72 | +0.070% | 1,452,473 | -5.805% |
| 2026-01-20 | 42.90 | 42.93 | 42.48 | 42.69 | +0.117% | 1,602,593 | -5.739% |
| 2026-01-16 | 42.04 | 42.66 | 42.03 | 42.64 | +1.019% | 1,394,447 | -5.629% |
| 2026-01-15 | 42.03 | 42.35 | 41.87 | 42.21 | +0.620% | 1,192,542 | -4.667% |
| 2026-01-14 | 41.61 | 42.01 | 41.57 | 41.95 | +0.793% | 1,150,430 | -4.076% |
| 2026-01-13 | 41.37 | 41.98 | 41.27 | 41.62 | +0.873% | 1,722,517 | -3.316% |
| 2026-01-12 | 41.22 | 41.59 | 41.07 | 41.26 | +0.536% | 1,502,508 | -2.472% |
| 2026-01-09 | 41.19 | 41.47 | 40.97 | 41.04 | -0.364% | 1,076,635 | -1.949% |
| 2026-01-08 | 40.29 | 41.38 | 40.29 | 41.19 | +1.729% | 1,425,178 | -2.306% |
| 2026-01-07 | 40.58 | 40.80 | 40.34 | 40.49 | +0.347% | 1,160,739 | -0.617% |
| 2026-01-06 | 39.90 | 40.42 | 39.72 | 40.35 | +1.027% | 1,641,872 | -0.273% |
| 2026-01-05 | 39.63 | 40.15 | 39.31 | 39.94 | +1.037% | 1,722,504 | +0.751% |
| 2026-01-02 | 39.51 | 39.80 | 39.15 | 39.53 | -0.252% | 1,425,058 | +1.796% |
| 2025-12-31 | 39.80 | 39.89 | 39.50 | 39.63 | -0.502% | 1,240,255 | +1.539% |
| 2025-12-30 | 39.59 | 39.84 | 39.56 | 39.83 | +0.733% | 1,067,286 | +1.029% |
| 2025-12-29 | 39.61 | 39.73 | 39.44 | 39.54 | +0.076% | 1,567,908 | +1.770% |
| 2025-12-26 | 39.50 | 39.51 | 39.28 | 39.51 | 0.000% | 1,136,125 | +1.848% |
| 2025-12-24 | 39.20 | 39.58 | 39.16 | 39.51 | +1.178% | 918,690 | +1.848% |
| 2025-12-23 | 39.52 | 39.52 | 38.90 | 39.05 | -1.164% | 1,554,931 | +3.047% |
| 2025-12-22 | 39.50 | 39.65 | 39.13 | 39.51 | -0.629% | 1,662,936 | +1.848% |
| 2025-12-19 | 40.09 | 40.16 | 39.75 | 39.76 | -0.749% | 3,211,821 | +1.207% |
| 2025-12-18 | 40.74 | 40.99 | 40.01 | 40.06 | -1.524% | 1,210,787 | +0.449% |
| 2025-12-17 | 40.04 | 40.70 | 40.04 | 40.68 | +1.548% | 1,591,532 | -1.082% |
| 2025-12-16 | 40.56 | 40.61 | 40.05 | 40.06 | -0.940% | 1,993,344 | +0.449% |
| 2025-12-15 | 40.56 | 40.81 | 40.16 | 40.44 | -0.074% | 1,745,387 | -0.495% |
| 2025-12-12 | 39.96 | 40.54 | 39.96 | 40.47 | +1.581% | 1,390,380 | -0.568% |
| 2025-12-11 | 39.95 | 39.96 | 39.56 | 39.84 | +0.403% | 1,405,536 | +1.004% |
| 2025-12-10 | 39.34 | 39.95 | 39.33 | 39.68 | +0.993% | 1,491,546 | +1.411% |
| 2025-12-09 | 39.86 | 40.21 | 39.27 | 39.29 | -1.107% | 1,693,096 | +2.418% |
| 2025-12-08 | 40.21 | 40.21 | 39.72 | 39.73 | -1.194% | 2,107,961 | +1.284% |
| 2025-12-05 | 40.61 | 40.73 | 40.17 | 40.21 | -1.058% | 1,370,034 | +0.075% |
| 2025-12-04 | 40.93 | 41.20 | 40.51 | 40.64 | -1.143% | 1,750,311 | -0.984% |
| 2025-12-03 | 40.65 | 41.16 | 40.65 | 41.11 | +1.231% | 1,262,067 | -2.116% |
| 2025-12-02 | 41.05 | 41.05 | 40.38 | 40.61 | -0.685% | 1,168,393 | -0.911% |
| 2025-12-01 | 41.06 | 41.16 | 40.87 | 40.89 | -1.112% | 1,007,752 | -1.590% |
| 2025-11-28 | 41.08 | 41.39 | 41.05 | 41.35 | +0.657% | 460,780 | -2.684% |
| 2025-11-26 | 41.01 | 41.36 | 41.01 | 41.08 | +0.195% | 926,918 | -2.045% |
| 2025-11-25 | 41.10 | 41.28 | 40.99 | 41.00 | +0.367% | 956,669 | -1.854% |
| 2025-11-24 | 41.08 | 41.19 | 40.80 | 40.85 | -0.244% | 1,520,426 | -1.493% |
| 2025-11-21 | 40.59 | 41.25 | 40.45 | 40.95 | +1.361% | 1,853,069 | -1.734% |
| 2025-11-20 | 40.74 | 40.97 | 40.34 | 40.40 | -0.542% | 1,511,347 | -0.396% |
| 2025-11-19 | 41.10 | 41.22 | 40.52 | 40.62 | -1.312% | 1,414,493 | -0.935% |
| 2025-11-18 | 40.91 | 41.35 | 40.84 | 41.16 | +0.292% | 1,065,065 | -2.235% |
| 2025-11-17 | 41.37 | 41.49 | 40.94 | 41.04 | -0.485% | 1,139,616 | -1.949% |
| 2025-11-14 | 41.09 | 41.34 | 40.87 | 41.24 | +0.487% | 1,603,290 | -2.425% |
| 2025-11-13 | 40.79 | 41.26 | 40.76 | 41.04 | +0.416% | 1,145,598 | -1.949% |
| 2025-11-12 | 41.19 | 41.35 | 40.81 | 40.87 | -1.304% | 1,060,197 | -1.541% |
| 2025-11-11 | 40.78 | 41.47 | 40.72 | 41.41 | +2.196% | 1,462,787 | -2.825% |
| 2025-11-10 | 40.57 | 40.73 | 40.18 | 40.52 | -0.418% | 1,225,580 | -0.691% |
| 2025-11-07 | 39.79 | 40.72 | 39.71 | 40.69 | +2.623% | 1,294,387 | -1.106% |
| 2025-11-06 | 39.81 | 40.12 | 39.60 | 39.65 | -0.452% | 1,037,593 | +1.488% |
| 2025-11-05 | 40.02 | 40.30 | 39.61 | 39.83 | +0.025% | 1,814,024 | +1.029% |
| 2025-11-04 | 41.17 | 41.50 | 39.46 | 39.82 | -2.617% | 2,726,468 | +1.055% |
| 2025-11-03 | 40.31 | 40.94 | 39.90 | 40.89 | +1.063% | 2,061,886 | -1.590% |
| 2025-10-31 | 40.15 | 40.65 | 39.99 | 40.46 | -0.930% | 2,101,208 | -0.544% |
| 2025-10-30 | 41.23 | 41.33 | 40.75 | 40.84 | -0.657% | 1,672,221 | -1.469% |
| 2025-10-29 | 41.45 | 41.52 | 40.59 | 41.11 | -1.154% | 1,719,014 | -2.116% |
| 2025-10-28 | 42.00 | 42.09 | 41.46 | 41.59 | -1.445% | 1,147,231 | -3.246% |
| 2025-10-27 | 42.08 | 42.23 | 41.83 | 42.20 | +0.119% | 938,772 | -4.645% |
| 2025-10-24 | 42.30 | 42.53 | 42.11 | 42.15 | -0.284% | 1,383,684 | -4.531% |
| 2025-10-23 | 42.31 | 42.38 | 41.86 | 42.27 | +0.047% | 1,393,089 | -4.802% |
| 2025-10-22 | 42.33 | 42.37 | 41.92 | 42.25 | +0.213% | 1,227,807 | -4.757% |
| 2025-10-21 | 42.69 | 42.88 | 42.11 | 42.16 | -1.288% | 1,465,732 | -4.554% |
| 2025-10-20 | 42.76 | 43.00 | 42.48 | 42.71 | -0.117% | 805,677 | -5.783% |
| 2025-10-17 | 42.29 | 42.78 | 42.23 | 42.76 | +1.135% | 910,573 | -5.893% |
| 2025-10-16 | 42.73 | 42.85 | 42.24 | 42.28 | -0.821% | 1,024,616 | -4.825% |
| 2025-10-15 | 42.27 | 42.71 | 42.27 | 42.63 | +0.971% | 970,969 | -5.606% |
| 2025-10-14 | 42.26 | 42.47 | 42.08 | 42.22 | -0.095% | 958,307 | -4.690% |
| 2025-10-13 | 41.50 | 42.31 | 41.50 | 42.26 | +1.392% | 982,803 | -4.780% |
| 2025-10-10 | 42.19 | 42.26 | 41.64 | 41.68 | -0.667% | 840,959 | -3.455% |
| 2025-10-09 | 42.10 | 42.41 | 41.82 | 41.96 | -0.119% | 615,028 | -4.099% |
| 2025-10-08 | 42.23 | 42.28 | 41.88 | 42.01 | -0.545% | 727,113 | -4.213% |
| 2025-10-07 | 42.50 | 42.55 | 42.12 | 42.24 | -0.377% | 819,876 | -4.735% |
| 2025-10-06 | 42.69 | 42.80 | 42.34 | 42.40 | -0.981% | 785,309 | -5.094% |
| 2025-10-03 | 42.94 | 43.39 | 42.79 | 42.82 | -0.210% | 854,881 | -6.025% |
| 2025-10-02 | 42.80 | 43.02 | 42.42 | 42.91 | -0.163% | 964,592 | -6.222% |
| 2025-10-01 | 42.68 | 43.06 | 42.52 | 42.98 | +0.963% | 976,667 | -6.375% |
| 2025-09-30 | 42.25 | 42.58 | 42.11 | 42.57 | +1.044% | 1,413,283 | -5.473% |
| 2025-09-29 | 42.45 | 42.62 | 41.94 | 42.13 | -0.566% | 950,909 | -4.486% |
| 2025-09-26 | 42.22 | 42.55 | 42.06 | 42.37 | +0.833% | 1,577,534 | -5.027% |
| 2025-09-25 | 42.22 | 42.34 | 41.76 | 42.02 | +0.048% | 2,269,749 | -4.236% |
| 2025-09-24 | 42.03 | 42.23 | 41.90 | 42.00 | -0.261% | 1,056,768 | -4.190% |
| 2025-09-23 | 41.85 | 42.19 | 41.70 | 42.11 | +0.766% | 1,126,643 | -4.441% |
| 2025-09-22 | 42.22 | 42.27 | 41.76 | 41.79 | -0.783% | 1,362,283 | -3.709% |
| 2025-09-19 | 42.19 | 42.54 | 42.03 | 42.12 | -0.378% | 1,724,917 | -4.463% |
| 2025-09-18 | 42.41 | 42.73 | 42.24 | 42.28 | -0.681% | 1,022,618 | -4.825% |
| 2025-09-17 | 42.69 | 43.24 | 42.56 | 42.57 | +0.047% | 1,770,295 | -5.473% |
| 2025-09-16 | 42.91 | 43.02 | 42.35 | 42.55 | -0.954% | 1,365,560 | -5.429% |
| 2025-09-15 | 43.09 | 43.21 | 42.78 | 42.96 | -0.139% | 1,085,736 | -6.331% |
| 2025-09-12 | 43.25 | 43.35 | 43.02 | 43.02 | -0.624% | 1,022,541 | -6.462% |
| 2025-09-11 | 42.80 | 43.35 | 42.69 | 43.29 | +1.429% | 1,385,927 | -7.046% |
| 2025-09-10 | 42.68 | 42.88 | 42.59 | 42.68 | 0.000% | 1,151,906 | -5.717% |
| 2025-09-09 | 42.75 | 42.97 | 42.49 | 42.68 | -0.767% | 1,273,976 | -5.717% |
| 2025-09-08 | 42.93 | 43.23 | 42.70 | 43.01 | -0.784% | 1,678,376 | -6.440% |
| 2025-09-05 | 42.56 | 43.35 | 42.53 | 43.35 | +2.289% | 1,785,812 | -7.174% |
| 2025-09-04 | 42.64 | 42.86 | 42.17 | 42.38 | -0.353% | 944,988 | -5.050% |
| 2025-09-03 | 42.00 | 42.59 | 41.99 | 42.53 | +0.949% | 934,822 | -5.384% |
| 2025-09-02 | 42.76 | 42.80 | 41.82 | 42.13 | -1.818% | 1,501,257 | -4.486% |
| 2025-08-29 | 42.30 | 42.95 | 42.17 | 42.91 | +1.731% | 1,307,177 | -6.222% |
| 2025-08-28 | 42.41 | 42.41 | 41.94 | 42.18 | -0.495% | 785,322 | -4.599% |
| 2025-08-27 | 42.05 | 42.52 | 42.03 | 42.39 | +1.073% | 1,222,596 | -5.072% |
| 2025-08-26 | 42.04 | 42.19 | 41.82 | 41.94 | -0.214% | 875,068 | -4.053% |
| 2025-08-25 | 42.39 | 42.56 | 41.85 | 42.03 | -0.896% | 1,243,046 | -4.259% |
| 2025-08-22 | 42.31 | 42.75 | 42.31 | 42.41 | +0.665% | 1,192,314 | -5.117% |
| 2025-08-21 | 42.11 | 42.36 | 42.09 | 42.13 | -0.378% | 1,035,785 | -4.486% |
| 2025-08-20 | 41.85 | 42.48 | 41.76 | 42.29 | +1.610% | 1,199,719 | -4.847% |
| 2025-08-19 | 40.74 | 41.66 | 40.74 | 41.62 | +2.311% | 1,578,858 | -3.316% |
| 2025-08-18 | 41.43 | 41.43 | 40.65 | 40.68 | -1.549% | 1,374,406 | -1.082% |
| 2025-08-15 | 41.20 | 41.52 | 41.09 | 41.32 | +0.438% | 1,115,020 | -2.614% |
| 2025-08-14 | 41.40 | 41.59 | 40.95 | 41.14 | -1.130% | 2,434,192 | -2.188% |
| 2025-08-13 | 41.74 | 41.80 | 41.19 | 41.61 | -0.072% | 2,106,156 | -3.292% |
| 2025-08-12 | 41.70 | 41.82 | 41.20 | 41.64 | +0.168% | 797,525 | -3.362% |
| 2025-08-11 | 41.83 | 41.97 | 41.49 | 41.57 | -0.645% | 726,989 | -3.199% |
| 2025-08-08 | 41.93 | 42.27 | 41.74 | 41.84 | -0.215% | 691,123 | -3.824% |
| 2025-08-07 | 41.46 | 42.03 | 41.22 | 41.93 | +1.403% | 1,340,380 | -4.031% |
| 2025-08-06 | 42.08 | 42.35 | 41.33 | 41.35 | -1.501% | 1,269,614 | -2.684% |
| 2025-08-05 | 42.51 | 42.92 | 41.92 | 41.98 | -2.485% | 2,799,122 | -4.145% |
| 2025-08-04 | 42.10 | 43.09 | 41.93 | 43.05 | +2.451% | 2,173,340 | -6.527% |
| 2025-08-01 | 41.69 | 42.02 | 41.43 | 42.02 | +1.842% | 1,776,477 | -4.236% |
| 2025-07-31 | 41.27 | 41.67 | 41.03 | 41.26 | -1.995% | 2,014,793 | -2.472% |
| 2025-07-30 | 42.65 | 42.82 | 41.88 | 42.10 | -1.220% | 1,527,784 | -4.418% |
| 2025-07-29 | 42.32 | 42.73 | 42.02 | 42.62 | +1.307% | 1,255,690 | -5.584% |
| 2025-07-28 | 42.79 | 42.79 | 42.06 | 42.07 | -1.568% | 1,246,148 | -4.350% |
| 2025-07-25 | 42.81 | 42.99 | 42.27 | 42.74 | +0.047% | 1,159,654 | -5.849% |
| 2025-07-24 | 43.18 | 43.23 | 42.72 | 42.72 | -1.065% | 1,007,256 | -5.805% |
| 2025-07-23 | 43.28 | 43.50 | 42.84 | 43.18 | -0.392% | 1,337,912 | -6.809% |
| 2025-07-22 | 42.50 | 43.41 | 42.50 | 43.35 | +1.214% | 1,250,729 | -7.174% |
| 2025-07-21 | 42.94 | 43.13 | 42.70 | 42.83 | +0.187% | 866,135 | -6.047% |
| 2025-07-18 | 42.74 | 43.11 | 42.54 | 42.75 | +0.023% | 734,032 | -5.871% |
| 2025-07-17 | 43.08 | 43.26 | 42.52 | 42.74 | -0.950% | 1,257,722 | -5.849% |
| 2025-07-16 | 42.92 | 43.29 | 42.77 | 43.15 | +0.606% | 1,152,818 | -6.744% |
| 2025-07-15 | 44.17 | 44.23 | 42.88 | 42.89 | -2.744% | 1,156,405 | -6.179% |
| 2025-07-14 | 43.25 | 44.15 | 43.16 | 44.10 | +2.178% | 1,597,803 | -8.753% |
| 2025-07-11 | 43.04 | 43.35 | 42.77 | 43.16 | +0.070% | 1,233,835 | -6.766% |
| 2025-07-10 | 42.86 | 43.45 | 42.77 | 43.13 | +0.583% | 1,178,264 | -6.701% |
| 2025-07-09 | 43.29 | 43.34 | 42.79 | 42.88 | -0.764% | 1,195,135 | -6.157% |
| 2025-07-08 | 43.02 | 43.49 | 43.02 | 43.21 | -0.300% | 1,092,070 | -6.873% |
| 2025-07-07 | 43.68 | 43.85 | 43.19 | 43.34 | -0.391% | 961,914 | -7.153% |
| 2025-07-03 | 43.70 | 43.77 | 43.35 | 43.51 | -0.389% | 865,609 | -7.516% |
| 2025-07-02 | 43.53 | 43.81 | 43.27 | 43.68 | +0.275% | 930,114 | -7.875% |
| 2025-07-01 | 43.24 | 43.88 | 43.06 | 43.56 | +0.880% | 1,348,307 | -7.622% |
| 2025-06-30 | 42.78 | 43.20 | 42.41 | 43.18 | +0.700% | 1,046,140 | -6.809% |
| 2025-06-27 | 43.07 | 43.41 | 42.66 | 42.88 | -0.557% | 1,504,036 | -6.157% |
| 2025-06-26 | 43.10 | 43.17 | 42.70 | 43.12 | +0.771% | 1,483,354 | -6.679% |
| 2025-06-25 | 42.84 | 43.24 | 42.38 | 42.79 | -0.488% | 1,573,945 | -5.959% |
| 2025-06-24 | 43.36 | 43.50 | 42.88 | 43.00 | -0.967% | 888,470 | -6.419% |
| 2025-06-23 | 42.59 | 43.53 | 42.59 | 43.42 | +2.165% | 1,155,086 | -7.324% |
| 2025-06-20 | 42.69 | 42.96 | 42.38 | 42.50 | -0.468% | 1,395,802 | -5.318% |
| 2025-06-18 | 42.51 | 43.04 | 42.34 | 42.70 | +0.708% | 761,129 | -5.761% |
| 2025-06-17 | 42.01 | 42.49 | 41.75 | 42.40 | +0.928% | 1,018,959 | -5.094% |
| 2025-06-16 | 42.48 | 42.74 | 41.89 | 42.01 | -0.967% | 675,984 | -4.213% |
| 2025-06-13 | 42.48 | 42.67 | 42.14 | 42.42 | -0.306% | 735,662 | -5.139% |
| 2025-06-12 | 42.58 | 42.64 | 42.22 | 42.55 | +0.188% | 601,547 | -5.429% |
| 2025-06-11 | 42.52 | 42.91 | 42.32 | 42.47 | -0.071% | 874,897 | -5.251% |
| 2025-06-10 | 42.30 | 42.70 | 42.29 | 42.50 | +0.592% | 1,024,221 | -5.318% |
| 2025-06-09 | 41.52 | 42.48 | 41.52 | 42.25 | +1.343% | 1,332,252 | -4.757% |
| 2025-06-06 | 41.36 | 41.72 | 41.36 | 41.69 | +0.944% | 885,761 | -3.478% |
| 2025-06-05 | 41.45 | 41.49 | 41.09 | 41.30 | -0.242% | 843,409 | -2.567% |
| 2025-06-04 | 41.56 | 41.60 | 41.06 | 41.40 | -0.385% | 948,027 | -2.802% |
| 2025-06-03 | 41.53 | 41.80 | 41.46 | 41.56 | -0.574% | 762,311 | -3.176% |
| 2025-06-02 | 41.46 | 41.92 | 41.21 | 41.80 | +0.096% | 726,887 | -3.732% |
| 2025-05-30 | 41.50 | 41.87 | 41.35 | 41.76 | +0.627% | 1,127,545 | -3.640% |
| 2025-05-29 | 41.07 | 41.66 | 40.99 | 41.50 | +0.875% | 761,655 | -3.036% |
| 2025-05-28 | 41.78 | 41.78 | 41.13 | 41.14 | -1.555% | 1,416,985 | -2.188% |
| 2025-05-27 | 41.47 | 41.94 | 41.17 | 41.79 | +1.605% | 860,250 | -3.709% |
| 2025-05-23 | 41.17 | 41.28 | 40.71 | 41.13 | +0.293% | 806,089 | -2.164% |
| 2025-05-22 | 41.03 | 41.13 | 40.54 | 41.01 | -0.195% | 1,161,984 | -1.878% |
| 2025-05-21 | 41.83 | 41.83 | 41.04 | 41.09 | -1.769% | 818,757 | -2.069% |
| 2025-05-20 | 41.88 | 42.18 | 41.71 | 41.83 | -0.523% | 733,590 | -3.801% |
| 2025-05-19 | 41.79 | 42.14 | 41.74 | 42.05 | +0.119% | 837,237 | -4.304% |
| 2025-05-16 | 41.50 | 42.03 | 41.45 | 42.00 | +1.254% | 777,216 | -4.190% |
| 2025-05-15 | 40.91 | 41.50 | 40.90 | 41.48 | +2.042% | 872,098 | -2.989% |
| 2025-05-14 | 40.69 | 40.75 | 40.20 | 40.65 | -0.441% | 918,873 | -1.009% |
| 2025-05-13 | 41.58 | 41.58 | 40.60 | 40.83 | -1.614% | 896,560 | -1.445% |
| 2025-05-12 | 41.67 | 41.91 | 41.14 | 41.50 | -0.456% | 1,013,553 | -3.036% |
| 2025-05-09 | 41.59 | 41.91 | 41.25 | 41.69 | +0.555% | 684,688 | -3.478% |
| 2025-05-08 | 41.79 | 41.93 | 41.36 | 41.46 | -0.647% | 667,495 | -2.943% |
| 2025-05-07 | 41.94 | 42.25 | 41.71 | 41.73 | -0.667% | 1,025,034 | -3.571% |
| 2025-05-06 | 42.32 | 42.46 | 41.94 | 42.01 | -0.662% | 893,053 | -4.213% |
| 2025-05-05 | 41.80 | 42.50 | 41.65 | 42.29 | +1.293% | 2,006,963 | -4.847% |
| 2025-05-02 | 41.52 | 41.84 | 41.14 | 41.75 | +1.261% | 1,432,188 | -3.617% |
| 2025-05-01 | 41.79 | 41.79 | 40.62 | 41.23 | +0.292% | 1,572,273 | -2.401% |
| 2025-04-30 | 40.81 | 41.15 | 40.21 | 41.11 | -0.652% | 1,693,860 | -2.116% |
| 2025-04-29 | 41.09 | 41.53 | 40.88 | 41.38 | +0.632% | 1,107,162 | -2.755% |
| 2025-04-28 | 40.80 | 41.17 | 40.68 | 41.12 | +0.661% | 857,082 | -2.140% |
| 2025-04-25 | 40.95 | 41.07 | 40.61 | 40.85 | -0.269% | 1,118,875 | -1.493% |
| 2025-04-24 | 41.12 | 41.35 | 40.77 | 40.96 | -0.389% | 1,284,678 | -1.758% |
| 2025-04-23 | 41.62 | 41.72 | 40.60 | 41.12 | -0.844% | 1,694,412 | -2.140% |
| 2025-04-22 | 41.63 | 42.01 | 41.04 | 41.47 | 0.000% | 1,373,966 | -2.966% |