NTST
NetSTREIT Corp.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
17.51USD+0.690%(+0.12)2,229,687
NTST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.46 | 17.68 | 17.30 | 17.52 | +0.748% | 2,229,687 | 0.000% |
| 2026-10-01 | 17.62 | 17.65 | 17.32 | 17.39 | -1.640% | 1,904,688 | +0.748% |
| 2026-09-30 | 17.91 | 17.99 | 17.68 | 17.68 | -1.394% | 1,589,197 | -0.905% |
| 2026-09-29 | 18.05 | 18.21 | 17.78 | 17.93 | -1.103% | 1,812,179 | -2.287% |
| 2026-09-28 | 18.24 | 18.31 | 17.98 | 18.13 | -0.439% | 1,391,245 | -3.365% |
| 2026-09-25 | 18.35 | 18.45 | 18.09 | 18.21 | -1.408% | 4,771,753 | -3.789% |
| 2026-09-24 | 18.38 | 18.50 | 18.18 | 18.47 | +0.544% | 1,744,813 | -5.143% |
| 2026-09-23 | 18.22 | 18.43 | 18.05 | 18.37 | +0.328% | 1,744,295 | -4.627% |
| 2026-09-22 | 18.29 | 18.55 | 18.14 | 18.31 | +0.882% | 1,653,518 | -4.315% |
| 2026-09-21 | 18.25 | 18.30 | 18.07 | 18.15 | -0.110% | 1,303,743 | -3.471% |
| 2026-09-18 | 18.15 | 18.37 | 18.02 | 18.17 | -0.329% | 3,390,971 | -3.577% |
| 2026-09-17 | 18.30 | 18.31 | 17.95 | 18.23 | -0.110% | 1,600,870 | -3.895% |
| 2026-09-16 | 19.40 | 19.49 | 18.00 | 18.25 | -5.391% | 2,438,334 | -4.000% |
| 2026-09-15 | 19.43 | 19.71 | 19.25 | 19.29 | -1.178% | 1,437,570 | -9.176% |
| 2026-09-14 | 19.90 | 19.94 | 19.50 | 19.52 | -0.611% | 714,184 | -10.246% |
| 2026-09-11 | 19.78 | 19.86 | 19.46 | 19.64 | -0.456% | 1,000,749 | -10.794% |
| 2026-09-10 | 19.99 | 20.23 | 19.66 | 19.73 | -1.547% | 764,336 | -11.201% |
| 2026-09-09 | 20.21 | 20.25 | 19.95 | 20.04 | -0.890% | 854,417 | -12.575% |
| 2026-09-08 | 20.03 | 20.33 | 20.03 | 20.22 | +0.647% | 725,536 | -13.353% |
| 2026-09-04 | 20.27 | 20.37 | 20.07 | 20.09 | -1.664% | 1,128,198 | -12.792% |
| 2026-09-03 | 20.50 | 20.54 | 20.23 | 20.43 | +0.098% | 880,267 | -14.244% |
| 2026-09-02 | 20.49 | 20.56 | 20.27 | 20.41 | -0.147% | 684,518 | -14.160% |
| 2026-09-01 | 20.22 | 20.48 | 20.20 | 20.44 | +0.393% | 1,009,086 | -14.286% |
| 2026-08-31 | 20.39 | 20.50 | 20.30 | 20.36 | -0.537% | 1,088,701 | -13.949% |
| 2026-08-28 | 20.53 | 20.66 | 20.46 | 20.47 | -0.244% | 625,513 | -14.411% |
| 2026-08-27 | 20.56 | 20.77 | 20.41 | 20.52 | -1.108% | 706,504 | -14.620% |
| 2026-08-26 | 20.67 | 20.82 | 20.51 | 20.75 | +0.679% | 739,289 | -15.566% |
| 2026-08-25 | 20.89 | 20.89 | 20.50 | 20.61 | -0.913% | 1,227,497 | -14.993% |
| 2026-08-24 | 20.51 | 20.87 | 20.36 | 20.80 | +2.211% | 1,218,368 | -15.769% |
| 2026-08-21 | 20.66 | 20.75 | 20.32 | 20.35 | -1.262% | 856,642 | -13.907% |
| 2026-08-20 | 20.47 | 20.77 | 20.47 | 20.61 | +0.390% | 681,228 | -14.993% |
| 2026-08-19 | 20.68 | 20.68 | 20.43 | 20.53 | 0.000% | 18,786,157 | -14.661% |
| 2026-08-18 | 20.66 | 20.71 | 20.41 | 20.53 | +0.489% | 799,558 | -14.661% |
| 2026-08-17 | 20.56 | 20.59 | 20.32 | 20.43 | -1.352% | 840,221 | -14.244% |
| 2026-08-14 | 20.71 | 20.86 | 20.64 | 20.71 | +0.485% | 917,464 | -15.403% |
| 2026-08-13 | 20.51 | 20.82 | 20.51 | 20.61 | +0.390% | 689,509 | -14.993% |
| 2026-08-12 | 19.89 | 20.58 | 19.89 | 20.53 | +3.218% | 1,285,642 | -14.661% |
| 2026-08-11 | 20.01 | 20.23 | 19.78 | 19.89 | -0.699% | 1,416,893 | -11.916% |
| 2026-08-10 | 20.69 | 20.69 | 20.00 | 20.03 | -3.190% | 1,430,531 | -12.531% |
| 2026-08-07 | 21.03 | 21.13 | 20.64 | 20.69 | -1.617% | 1,503,404 | -15.321% |
| 2026-08-06 | 21.25 | 21.30 | 20.97 | 21.03 | -0.567% | 587,220 | -16.690% |
| 2026-08-05 | 21.15 | 21.20 | 20.90 | 21.15 | +0.332% | 993,556 | -17.163% |
| 2026-08-04 | 21.32 | 21.32 | 20.90 | 21.08 | -1.449% | 1,451,208 | -16.888% |
| 2026-08-03 | 21.37 | 21.61 | 21.28 | 21.39 | -0.280% | 913,093 | -18.093% |
| 2026-07-31 | 21.47 | 21.57 | 21.27 | 21.45 | -0.648% | 571,664 | -18.322% |
| 2026-07-30 | 21.88 | 22.00 | 21.32 | 21.59 | -1.505% | 1,015,100 | -18.851% |
| 2026-07-29 | 22.09 | 22.16 | 21.68 | 21.92 | -0.091% | 1,500,526 | -20.073% |
| 2026-07-28 | 22.25 | 22.33 | 21.86 | 21.94 | +0.366% | 863,868 | -20.146% |
| 2026-07-27 | 22.07 | 22.46 | 21.85 | 21.86 | -1.532% | 1,504,669 | -19.854% |
| 2026-07-24 | 21.88 | 22.23 | 21.73 | 22.20 | +1.695% | 1,884,328 | -21.081% |
| 2026-07-23 | 21.62 | 21.94 | 21.50 | 21.83 | +1.112% | 1,864,427 | -19.743% |
| 2026-07-22 | 21.99 | 22.11 | 21.50 | 21.59 | -1.505% | 1,938,937 | -18.851% |
| 2026-07-21 | 21.69 | 21.96 | 21.48 | 21.92 | +0.643% | 1,799,869 | -20.073% |
| 2026-07-20 | 22.43 | 22.45 | 21.75 | 21.78 | -2.156% | 1,439,190 | -19.559% |
| 2026-07-17 | 22.19 | 22.47 | 22.09 | 22.26 | +0.542% | 1,501,687 | -21.294% |
| 2026-07-16 | 21.30 | 22.25 | 21.30 | 22.14 | +4.188% | 1,151,529 | -20.867% |
| 2026-07-15 | 21.37 | 21.61 | 21.15 | 21.25 | -0.701% | 1,152,337 | -17.553% |
| 2026-07-14 | 21.57 | 21.81 | 21.35 | 21.40 | -1.246% | 1,029,859 | -18.131% |
| 2026-07-13 | 21.67 | 21.77 | 21.52 | 21.67 | +0.791% | 1,372,982 | -19.151% |
| 2026-07-10 | 21.68 | 21.80 | 21.29 | 21.50 | -0.739% | 1,062,111 | -18.512% |
| 2026-07-09 | 21.95 | 22.03 | 21.59 | 21.66 | -1.005% | 1,198,303 | -19.114% |
| 2026-07-08 | 21.88 | 21.98 | 21.76 | 21.88 | -0.364% | 1,618,931 | -19.927% |
| 2026-07-07 | 21.67 | 22.05 | 21.61 | 21.96 | +2.282% | 2,229,746 | -20.219% |
| 2026-07-06 | 21.53 | 21.68 | 21.45 | 21.47 | -0.877% | 1,783,206 | -18.398% |
| 2026-07-02 | 21.19 | 21.68 | 21.18 | 21.66 | +2.751% | 1,713,080 | -19.114% |
| 2026-07-01 | 21.16 | 21.35 | 21.06 | 21.08 | -0.237% | 1,789,006 | -16.888% |
| 2026-06-30 | 21.34 | 21.55 | 21.13 | 21.13 | -1.216% | 2,509,183 | -17.085% |
| 2026-06-29 | 21.03 | 21.54 | 21.00 | 21.39 | +0.896% | 3,399,423 | -18.093% |
| 2026-06-26 | 20.89 | 21.29 | 20.70 | 21.20 | +2.119% | 21,931,920 | -17.358% |
| 2026-06-25 | 21.24 | 21.25 | 20.41 | 20.76 | +1.865% | 7,995,645 | -15.607% |
| 2026-06-24 | 20.00 | 20.54 | 19.91 | 20.38 | +2.309% | 2,005,507 | -14.033% |
| 2026-06-23 | 19.66 | 19.92 | 19.56 | 19.92 | +2.575% | 1,583,918 | -12.048% |
| 2026-06-22 | 19.49 | 19.57 | 19.21 | 19.42 | +1.146% | 1,527,723 | -9.784% |
| 2026-06-18 | 19.46 | 19.52 | 19.11 | 19.20 | -1.285% | 2,389,229 | -8.750% |
| 2026-06-17 | 20.11 | 20.42 | 19.39 | 19.45 | -2.847% | 1,198,245 | -9.923% |
| 2026-06-16 | 19.98 | 20.09 | 18.96 | 20.02 | +0.301% | 1,583,362 | -12.488% |
| 2026-06-15 | 20.22 | 20.31 | 19.85 | 19.96 | -2.013% | 1,444,060 | -12.224% |
| 2026-06-12 | 20.26 | 20.53 | 20.16 | 20.37 | +0.942% | 1,297,183 | -13.991% |
| 2026-06-11 | 20.42 | 20.62 | 20.16 | 20.18 | -1.030% | 994,249 | -13.181% |
| 2026-06-10 | 20.53 | 20.65 | 20.31 | 20.39 | +0.493% | 1,058,167 | -14.076% |
| 2026-06-09 | 20.13 | 20.50 | 20.04 | 20.29 | +1.602% | 1,380,472 | -13.652% |
| 2026-06-08 | 20.05 | 20.16 | 19.88 | 19.97 | -0.100% | 1,590,194 | -12.268% |
| 2026-06-05 | 19.56 | 20.21 | 19.56 | 19.99 | +2.355% | 1,457,310 | -12.356% |
| 2026-06-04 | 19.92 | 19.99 | 19.39 | 19.53 | -0.509% | 1,195,634 | -10.292% |
| 2026-06-03 | 19.82 | 19.97 | 19.54 | 19.63 | -1.653% | 1,032,645 | -10.749% |
| 2026-06-02 | 19.90 | 20.06 | 19.66 | 19.96 | +1.012% | 1,167,011 | -12.224% |
| 2026-06-01 | 19.89 | 19.98 | 19.74 | 19.76 | -2.468% | 1,262,718 | -11.336% |
| 2026-05-29 | 20.16 | 20.31 | 19.98 | 20.26 | +0.099% | 2,351,201 | -13.524% |
| 2026-05-28 | 19.95 | 20.24 | 19.91 | 20.24 | +0.897% | 1,263,649 | -13.439% |
| 2026-05-27 | 20.33 | 20.49 | 20.04 | 20.06 | -1.425% | 1,445,012 | -12.662% |
| 2026-05-26 | 20.45 | 20.56 | 20.25 | 20.35 | -0.392% | 1,226,871 | -13.907% |
| 2026-05-22 | 20.60 | 20.60 | 20.33 | 20.43 | -0.921% | 1,696,441 | -14.244% |
| 2026-05-21 | 20.53 | 20.62 | 20.29 | 20.62 | +0.389% | 1,156,688 | -15.034% |
| 2026-05-20 | 20.48 | 20.62 | 20.29 | 20.54 | +0.293% | 1,367,536 | -14.703% |
| 2026-05-19 | 20.71 | 20.84 | 20.47 | 20.48 | -1.396% | 1,307,298 | -14.453% |
| 2026-05-18 | 20.58 | 20.91 | 20.56 | 20.77 | +1.614% | 1,310,862 | -15.648% |
| 2026-05-15 | 20.52 | 20.69 | 20.25 | 20.44 | -0.535% | 1,269,125 | -14.286% |
| 2026-05-14 | 20.56 | 20.61 | 20.36 | 20.55 | +0.440% | 779,662 | -14.745% |
| 2026-05-13 | 20.68 | 20.70 | 20.39 | 20.46 | -1.302% | 867,187 | -14.370% |
| 2026-05-12 | 20.82 | 20.82 | 20.52 | 20.73 | +0.145% | 930,016 | -15.485% |
| 2026-05-11 | 20.64 | 20.83 | 20.52 | 20.70 | +0.145% | 1,210,028 | -15.362% |
| 2026-05-08 | 20.46 | 20.74 | 20.45 | 20.67 | +1.523% | 902,522 | -15.239% |
| 2026-05-07 | 20.48 | 20.63 | 20.17 | 20.36 | -1.021% | 1,569,368 | -13.949% |
| 2026-05-06 | 20.36 | 20.74 | 20.36 | 20.57 | +1.230% | 1,353,164 | -14.827% |
| 2026-05-05 | 20.15 | 20.37 | 19.98 | 20.32 | +0.844% | 1,141,487 | -13.780% |
| 2026-05-04 | 20.23 | 20.40 | 20.07 | 20.15 | 0.000% | 895,989 | -13.052% |
| 2026-05-01 | 20.60 | 20.60 | 20.14 | 20.15 | -2.042% | 1,151,978 | -13.052% |
| 2026-04-30 | 20.61 | 20.71 | 20.43 | 20.57 | 0.000% | 1,923,048 | -14.827% |
| 2026-04-29 | 20.49 | 20.63 | 20.40 | 20.57 | -0.194% | 1,317,632 | -14.827% |
| 2026-04-28 | 20.33 | 20.79 | 20.33 | 20.61 | +0.537% | 1,930,539 | -14.993% |
| 2026-04-27 | 20.56 | 20.73 | 20.42 | 20.50 | -0.292% | 742,903 | -14.537% |
| 2026-04-24 | 20.71 | 20.84 | 20.51 | 20.56 | -0.916% | 945,346 | -14.786% |
| 2026-04-23 | 21.16 | 21.18 | 20.61 | 20.75 | -0.480% | 1,422,009 | -15.566% |
| 2026-04-22 | 20.86 | 21.02 | 20.51 | 20.85 | -0.287% | 2,046,355 | -15.971% |
| 2026-04-21 | 20.58 | 20.98 | 20.11 | 20.91 | +0.096% | 1,672,312 | -16.212% |
| 2026-04-20 | 20.91 | 21.07 | 20.81 | 20.89 | +0.240% | 2,069,256 | -16.132% |
| 2026-04-17 | 20.62 | 20.96 | 20.41 | 20.84 | +2.107% | 2,568,376 | -15.931% |
| 2026-04-16 | 20.13 | 20.50 | 20.13 | 20.41 | +1.140% | 1,451,374 | -14.160% |
| 2026-04-15 | 19.88 | 20.21 | 19.78 | 20.18 | +0.900% | 1,633,453 | -13.181% |
| 2026-04-14 | 19.98 | 20.13 | 19.81 | 20.00 | -0.794% | 915,915 | -12.400% |
| 2026-04-13 | 20.25 | 20.25 | 19.96 | 20.16 | -0.494% | 842,701 | -13.095% |
| 2026-04-10 | 20.12 | 20.27 | 20.05 | 20.26 | +1.098% | 725,433 | -13.524% |
| 2026-04-09 | 19.67 | 20.21 | 19.67 | 20.04 | +1.366% | 885,481 | -12.575% |
| 2026-04-08 | 19.57 | 19.93 | 19.50 | 19.77 | +1.022% | 1,656,745 | -11.381% |
| 2026-04-07 | 19.27 | 19.59 | 19.18 | 19.57 | +1.610% | 962,644 | -10.475% |
| 2026-04-06 | 19.14 | 19.36 | 19.11 | 19.26 | +0.052% | 1,401,564 | -9.034% |
| 2026-04-02 | 19.32 | 19.35 | 18.96 | 19.25 | +1.744% | 1,417,850 | -8.987% |
| 2026-04-01 | 18.74 | 19.10 | 18.60 | 18.92 | +0.478% | 1,205,531 | -7.400% |
| 2026-03-31 | 19.20 | 19.33 | 18.76 | 18.83 | -1.103% | 1,551,587 | -6.957% |
| 2026-03-30 | 18.82 | 19.05 | 18.70 | 19.04 | +2.091% | 937,071 | -7.983% |
| 2026-03-27 | 18.47 | 18.98 | 18.47 | 18.65 | -0.427% | 855,124 | -6.059% |
| 2026-03-26 | 18.60 | 18.95 | 18.54 | 18.73 | +0.321% | 813,373 | -6.460% |
| 2026-03-25 | 19.07 | 19.17 | 18.66 | 18.67 | -1.789% | 979,216 | -6.160% |
| 2026-03-24 | 19.09 | 19.26 | 18.93 | 19.01 | -0.053% | 857,534 | -7.838% |
| 2026-03-23 | 19.24 | 19.25 | 18.89 | 19.02 | +0.422% | 1,165,961 | -7.886% |
| 2026-03-20 | 19.72 | 19.84 | 18.86 | 18.94 | -3.907% | 2,775,617 | -7.497% |
| 2026-03-19 | 19.77 | 20.00 | 19.65 | 19.71 | -0.705% | 959,610 | -11.111% |
| 2026-03-18 | 20.03 | 20.12 | 19.82 | 19.85 | -1.342% | 1,422,853 | -11.738% |
| 2026-03-17 | 20.15 | 20.27 | 20.02 | 20.12 | -0.050% | 1,646,592 | -12.922% |
| 2026-03-16 | 19.99 | 20.46 | 19.99 | 20.13 | -0.642% | 1,376,895 | -12.966% |
| 2026-03-13 | 20.36 | 20.54 | 20.23 | 20.26 | +0.347% | 1,209,551 | -13.524% |
| 2026-03-12 | 20.19 | 20.35 | 20.07 | 20.19 | -0.493% | 1,199,691 | -13.224% |
| 2026-03-11 | 20.56 | 20.62 | 20.17 | 20.29 | -1.361% | 921,931 | -13.652% |
| 2026-03-10 | 20.71 | 20.90 | 20.51 | 20.57 | -1.626% | 1,101,687 | -14.827% |
| 2026-03-09 | 20.84 | 20.95 | 20.50 | 20.91 | 0.000% | 838,284 | -16.212% |
| 2026-03-06 | 20.69 | 20.91 | 20.30 | 20.91 | +0.384% | 955,197 | -16.212% |
| 2026-03-05 | 21.03 | 21.03 | 20.70 | 20.83 | -1.745% | 753,224 | -15.891% |
| 2026-03-04 | 20.89 | 21.30 | 20.75 | 21.20 | +1.290% | 1,677,970 | -17.358% |
| 2026-03-03 | 21.00 | 21.00 | 20.64 | 20.93 | -0.048% | 960,444 | -16.292% |
| 2026-03-02 | 20.69 | 21.00 | 20.59 | 20.94 | +0.818% | 741,865 | -16.332% |
| 2026-02-27 | 20.63 | 21.13 | 20.61 | 20.77 | +0.776% | 2,475,255 | -15.648% |
| 2026-02-26 | 20.49 | 20.67 | 20.43 | 20.61 | +0.243% | 986,422 | -14.993% |
| 2026-02-25 | 20.32 | 20.63 | 20.11 | 20.56 | +0.636% | 905,326 | -14.786% |
| 2026-02-24 | 20.26 | 20.51 | 20.08 | 20.43 | +0.492% | 1,997,172 | -14.244% |
| 2026-02-23 | 20.45 | 20.68 | 20.18 | 20.33 | -0.294% | 2,219,024 | -13.822% |
| 2026-02-20 | 20.31 | 20.41 | 20.09 | 20.39 | +1.141% | 1,323,397 | -14.076% |
| 2026-02-19 | 20.27 | 20.29 | 19.88 | 20.16 | +1.307% | 1,182,433 | -13.095% |
| 2026-02-18 | 20.39 | 20.39 | 19.77 | 19.90 | -2.927% | 2,237,113 | -11.960% |
| 2026-02-17 | 20.41 | 20.55 | 20.18 | 20.50 | +1.485% | 3,547,131 | -14.537% |
| 2026-02-13 | 20.00 | 20.25 | 19.74 | 20.20 | +1.763% | 2,287,608 | -13.267% |
| 2026-02-12 | 19.44 | 19.87 | 19.10 | 19.85 | +3.063% | 8,971,543 | -11.738% |
| 2026-02-11 | 19.26 | 19.39 | 18.70 | 19.26 | -0.104% | 1,984,767 | -9.034% |
| 2026-02-10 | 19.15 | 19.38 | 19.06 | 19.28 | +1.314% | 1,154,497 | -9.129% |
| 2026-02-09 | 19.19 | 19.24 | 18.85 | 19.03 | -1.552% | 757,200 | -7.935% |
| 2026-02-06 | 19.58 | 19.65 | 19.20 | 19.33 | -1.125% | 980,691 | -9.364% |
| 2026-02-05 | 19.34 | 19.64 | 19.09 | 19.55 | +2.249% | 1,196,958 | -10.384% |
| 2026-02-04 | 18.97 | 19.31 | 18.86 | 19.12 | +1.540% | 825,655 | -8.368% |
| 2026-02-03 | 18.64 | 18.86 | 18.51 | 18.83 | +1.346% | 1,027,727 | -6.957% |
| 2026-02-02 | 18.91 | 19.05 | 18.57 | 18.58 | -1.380% | 1,543,713 | -5.705% |
| 2026-01-30 | 18.78 | 19.00 | 18.55 | 18.84 | +0.965% | 1,495,244 | -7.006% |
| 2026-01-29 | 18.26 | 18.66 | 18.07 | 18.66 | +2.640% | 1,417,573 | -6.109% |
| 2026-01-28 | 18.05 | 18.19 | 17.82 | 18.18 | +0.331% | 1,520,209 | -3.630% |
| 2026-01-27 | 18.31 | 18.41 | 18.06 | 18.12 | -1.038% | 810,068 | -3.311% |
| 2026-01-26 | 18.26 | 18.44 | 18.07 | 18.31 | +0.164% | 1,180,914 | -4.315% |
| 2026-01-23 | 18.23 | 18.29 | 18.04 | 18.28 | +0.440% | 769,623 | -4.158% |
| 2026-01-22 | 18.46 | 18.57 | 18.12 | 18.20 | -1.728% | 1,007,335 | -3.736% |
| 2026-01-21 | 18.55 | 18.57 | 18.27 | 18.52 | -0.537% | 1,043,287 | -5.400% |
| 2026-01-20 | 18.35 | 18.64 | 18.25 | 18.62 | +0.921% | 1,885,375 | -5.908% |
| 2026-01-16 | 18.13 | 18.51 | 18.06 | 18.45 | +1.318% | 1,834,926 | -5.041% |
| 2026-01-15 | 18.16 | 18.26 | 18.09 | 18.21 | +0.663% | 1,032,467 | -3.789% |
| 2026-01-14 | 17.84 | 18.12 | 17.69 | 18.09 | +1.915% | 1,448,627 | -3.151% |
| 2026-01-13 | 17.20 | 18.11 | 17.20 | 17.75 | +3.559% | 2,040,264 | -1.296% |
| 2026-01-12 | 17.37 | 17.50 | 17.10 | 17.14 | -0.810% | 1,259,505 | +2.217% |
| 2026-01-09 | 17.55 | 17.62 | 17.22 | 17.28 | -1.482% | 999,716 | +1.389% |
| 2026-01-08 | 17.52 | 17.70 | 17.48 | 17.54 | +0.343% | 1,234,005 | -0.114% |
| 2026-01-07 | 17.19 | 17.78 | 17.17 | 17.48 | +1.924% | 2,907,030 | +0.229% |
| 2026-01-06 | 17.59 | 17.63 | 17.14 | 17.15 | -2.778% | 1,584,031 | +2.157% |
| 2026-01-05 | 17.63 | 17.88 | 17.41 | 17.64 | -0.732% | 777,932 | -0.680% |
| 2026-01-02 | 17.60 | 17.81 | 17.35 | 17.77 | +0.737% | 1,738,398 | -1.407% |
| 2025-12-31 | 17.64 | 17.67 | 17.52 | 17.64 | +0.057% | 3,044,954 | -0.680% |
| 2025-12-30 | 17.66 | 17.71 | 17.62 | 17.63 | -0.057% | 661,349 | -0.624% |
| 2025-12-29 | 17.65 | 17.76 | 17.46 | 17.64 | +0.114% | 817,266 | -0.680% |
| 2025-12-26 | 17.53 | 17.64 | 17.45 | 17.62 | +0.916% | 616,066 | -0.568% |
| 2025-12-24 | 17.50 | 17.59 | 17.41 | 17.46 | +0.172% | 300,553 | +0.344% |
| 2025-12-23 | 17.67 | 17.67 | 17.34 | 17.43 | -0.684% | 1,008,901 | +0.516% |
| 2025-12-22 | 17.46 | 17.66 | 17.30 | 17.55 | +0.515% | 1,045,043 | -0.171% |
| 2025-12-19 | 17.31 | 17.46 | 17.21 | 17.46 | +0.808% | 3,624,306 | +0.344% |
| 2025-12-18 | 17.56 | 17.59 | 17.12 | 17.32 | -1.254% | 1,416,414 | +1.155% |
| 2025-12-17 | 17.03 | 17.63 | 17.02 | 17.54 | +1.858% | 1,822,458 | -0.114% |
| 2025-12-16 | 17.57 | 17.71 | 17.21 | 17.22 | -1.544% | 1,306,782 | +1.742% |
| 2025-12-15 | 17.76 | 17.76 | 17.36 | 17.49 | -0.850% | 1,215,259 | +0.172% |
| 2025-12-12 | 17.67 | 17.84 | 17.48 | 17.64 | -0.170% | 1,113,558 | -0.680% |
| 2025-12-11 | 17.76 | 17.83 | 17.57 | 17.67 | -0.113% | 728,026 | -0.849% |
| 2025-12-10 | 17.64 | 17.80 | 17.58 | 17.69 | +0.340% | 1,216,552 | -0.961% |
| 2025-12-09 | 17.51 | 17.69 | 17.44 | 17.63 | +1.555% | 851,052 | -0.624% |
| 2025-12-08 | 17.37 | 17.52 | 17.25 | 17.36 | -0.573% | 962,223 | +0.922% |
| 2025-12-05 | 17.50 | 17.57 | 17.34 | 17.46 | -0.626% | 976,103 | +0.344% |
| 2025-12-04 | 17.47 | 17.77 | 17.47 | 17.57 | -0.170% | 1,697,398 | -0.285% |
| 2025-12-03 | 17.70 | 17.79 | 17.49 | 17.60 | -0.227% | 1,433,969 | -0.455% |
| 2025-12-02 | 18.03 | 18.07 | 17.59 | 17.64 | -1.508% | 1,204,084 | -0.680% |
| 2025-12-01 | 17.95 | 18.04 | 17.84 | 17.91 | -2.291% | 877,105 | -2.178% |
| 2025-11-28 | 18.30 | 18.36 | 18.21 | 18.33 | +0.493% | 411,105 | -4.419% |
| 2025-11-26 | 18.11 | 18.32 | 18.10 | 18.24 | +0.385% | 697,221 | -3.947% |
| 2025-11-25 | 18.22 | 18.34 | 18.11 | 18.17 | +0.165% | 1,296,789 | -3.577% |
| 2025-11-24 | 18.21 | 18.24 | 18.04 | 18.14 | -0.384% | 1,094,037 | -3.418% |
| 2025-11-21 | 17.95 | 18.26 | 17.87 | 18.21 | +1.960% | 836,374 | -3.789% |
| 2025-11-20 | 18.20 | 18.32 | 17.82 | 17.86 | -1.652% | 1,150,381 | -1.904% |
| 2025-11-19 | 18.35 | 18.45 | 18.00 | 18.16 | -1.143% | 1,490,681 | -3.524% |
| 2025-11-18 | 18.43 | 18.69 | 18.25 | 18.37 | +0.658% | 947,493 | -4.627% |
| 2025-11-17 | 18.48 | 18.48 | 18.21 | 18.25 | -0.328% | 795,609 | -4.000% |
| 2025-11-14 | 18.17 | 18.38 | 17.90 | 18.31 | +1.328% | 1,320,089 | -4.315% |
| 2025-11-13 | 18.14 | 18.26 | 18.05 | 18.07 | -0.823% | 1,019,689 | -3.044% |
| 2025-11-12 | 18.36 | 18.41 | 18.13 | 18.22 | -1.139% | 951,642 | -3.842% |
| 2025-11-11 | 18.26 | 18.50 | 18.18 | 18.43 | +1.431% | 798,426 | -4.938% |
| 2025-11-10 | 18.39 | 18.39 | 18.13 | 18.17 | -1.035% | 870,825 | -3.577% |
| 2025-11-07 | 18.22 | 18.50 | 18.09 | 18.36 | +0.990% | 973,062 | -4.575% |
| 2025-11-06 | 18.17 | 18.36 | 18.16 | 18.18 | -0.384% | 619,579 | -3.630% |
| 2025-11-05 | 18.47 | 18.53 | 18.24 | 18.25 | -0.328% | 1,017,051 | -4.000% |
| 2025-11-04 | 18.63 | 18.69 | 18.16 | 18.31 | -2.086% | 1,353,454 | -4.315% |
| 2025-11-03 | 18.50 | 18.70 | 18.25 | 18.70 | +0.430% | 801,375 | -6.310% |
| 2025-10-31 | 18.74 | 18.88 | 18.61 | 18.62 | -0.481% | 1,216,632 | -5.908% |
| 2025-10-30 | 18.78 | 18.99 | 18.67 | 18.71 | -0.320% | 1,084,002 | -6.360% |
| 2025-10-29 | 18.80 | 18.99 | 18.52 | 18.77 | -0.106% | 1,273,643 | -6.660% |
| 2025-10-28 | 19.19 | 19.20 | 18.37 | 18.79 | -3.838% | 3,078,921 | -6.759% |
| 2025-10-27 | 19.19 | 19.62 | 19.02 | 19.54 | +1.454% | 2,124,781 | -10.338% |
| 2025-10-24 | 19.34 | 19.64 | 19.00 | 19.26 | -0.156% | 924,894 | -9.034% |
| 2025-10-23 | 19.32 | 19.34 | 19.02 | 19.29 | +0.104% | 1,147,969 | -9.176% |
| 2025-10-22 | 19.21 | 19.46 | 19.11 | 19.27 | +0.732% | 783,873 | -9.081% |
| 2025-10-21 | 19.52 | 19.62 | 19.08 | 19.13 | -1.998% | 704,918 | -8.416% |
| 2025-10-20 | 19.11 | 19.54 | 19.09 | 19.52 | +2.629% | 812,739 | -10.246% |
| 2025-10-17 | 18.96 | 19.20 | 18.96 | 19.02 | 0.000% | 841,989 | -7.886% |
| 2025-10-16 | 18.97 | 19.11 | 18.88 | 19.02 | +0.105% | 681,468 | -7.886% |
| 2025-10-15 | 19.00 | 19.11 | 18.66 | 19.00 | +0.105% | 1,657,622 | -7.789% |
| 2025-10-14 | 18.74 | 19.01 | 18.68 | 18.98 | +1.824% | 979,260 | -7.692% |
| 2025-10-13 | 18.55 | 18.67 | 18.35 | 18.64 | +2.361% | 998,617 | -6.009% |
| 2025-10-10 | 18.51 | 18.64 | 18.20 | 18.21 | -1.408% | 718,970 | -3.789% |
| 2025-10-09 | 18.38 | 18.65 | 18.32 | 18.47 | +0.709% | 1,021,118 | -5.143% |
| 2025-10-08 | 18.33 | 18.39 | 18.16 | 18.34 | +0.603% | 1,568,283 | -4.471% |
| 2025-10-07 | 18.39 | 18.49 | 18.20 | 18.23 | -0.870% | 886,820 | -3.895% |
| 2025-10-06 | 18.43 | 18.60 | 18.20 | 18.39 | -0.487% | 1,132,258 | -4.731% |
| 2025-10-03 | 18.39 | 18.80 | 18.34 | 18.48 | +0.489% | 830,725 | -5.195% |
| 2025-10-02 | 18.29 | 18.42 | 18.15 | 18.39 | +0.602% | 2,312,108 | -4.731% |
| 2025-10-01 | 18.10 | 18.35 | 18.06 | 18.28 | +1.218% | 1,042,833 | -4.158% |
| 2025-09-30 | 17.98 | 18.09 | 17.93 | 18.06 | +0.501% | 889,685 | -2.990% |
| 2025-09-29 | 17.91 | 18.10 | 17.84 | 17.97 | +0.056% | 864,447 | -2.504% |
| 2025-09-26 | 18.00 | 18.08 | 17.82 | 17.96 | +0.335% | 802,342 | -2.450% |
| 2025-09-25 | 17.61 | 17.91 | 17.56 | 17.90 | +2.286% | 1,158,567 | -2.123% |
| 2025-09-24 | 17.68 | 17.78 | 17.50 | 17.50 | -1.796% | 1,302,156 | +0.114% |
| 2025-09-23 | 17.78 | 17.86 | 17.71 | 17.82 | 0.000% | 1,981,709 | -1.684% |
| 2025-09-22 | 17.98 | 18.00 | 17.61 | 17.82 | -1.000% | 1,364,363 | -1.684% |
| 2025-09-19 | 18.35 | 18.55 | 17.98 | 18.00 | -1.907% | 3,926,322 | -2.667% |
| 2025-09-18 | 18.24 | 18.45 | 18.22 | 18.35 | +0.055% | 1,197,553 | -4.523% |
| 2025-09-17 | 18.46 | 18.76 | 18.28 | 18.34 | -0.272% | 1,506,326 | -4.471% |
| 2025-09-16 | 18.20 | 18.41 | 18.13 | 18.39 | +0.602% | 1,479,862 | -4.731% |
| 2025-09-15 | 18.30 | 18.37 | 18.18 | 18.28 | +0.219% | 918,336 | -4.158% |
| 2025-09-12 | 18.20 | 18.31 | 18.09 | 18.24 | -0.055% | 569,581 | -3.947% |
| 2025-09-11 | 18.31 | 18.43 | 18.10 | 18.25 | +0.110% | 862,773 | -4.000% |
| 2025-09-10 | 18.26 | 18.42 | 18.13 | 18.23 | -0.383% | 766,353 | -3.895% |
| 2025-09-09 | 17.90 | 18.58 | 17.82 | 18.30 | +2.121% | 1,758,891 | -4.262% |
| 2025-09-08 | 18.13 | 18.32 | 17.80 | 17.92 | -0.278% | 1,058,119 | -2.232% |
| 2025-09-05 | 17.96 | 18.06 | 17.79 | 17.97 | +0.616% | 866,841 | -2.504% |
| 2025-09-04 | 17.60 | 17.86 | 17.53 | 17.86 | +1.477% | 1,070,245 | -1.904% |
| 2025-09-03 | 17.74 | 17.87 | 17.55 | 17.60 | -1.179% | 1,467,002 | -0.455% |
| 2025-09-02 | 17.99 | 18.14 | 17.78 | 17.81 | -2.624% | 1,066,676 | -1.628% |
| 2025-08-29 | 18.20 | 18.36 | 18.16 | 18.29 | +0.495% | 1,011,358 | -4.210% |
| 2025-08-28 | 18.35 | 18.43 | 18.02 | 18.20 | -0.817% | 928,381 | -3.736% |
| 2025-08-27 | 18.52 | 18.60 | 18.32 | 18.35 | -0.434% | 1,380,088 | -4.523% |
| 2025-08-26 | 18.45 | 18.53 | 18.30 | 18.43 | -0.163% | 839,662 | -4.938% |
| 2025-08-25 | 18.55 | 18.72 | 18.45 | 18.46 | -0.324% | 1,055,123 | -5.092% |
| 2025-08-22 | 18.91 | 19.18 | 18.41 | 18.52 | -1.907% | 1,714,221 | -5.400% |
| 2025-08-21 | 18.86 | 19.01 | 18.78 | 18.88 | -0.422% | 851,565 | -7.203% |
| 2025-08-20 | 18.73 | 19.02 | 18.73 | 18.96 | +1.282% | 735,483 | -7.595% |
| 2025-08-19 | 18.69 | 18.86 | 18.64 | 18.72 | +0.808% | 973,042 | -6.410% |
| 2025-08-18 | 18.79 | 18.91 | 18.50 | 18.57 | -1.171% | 517,864 | -5.654% |
| 2025-08-15 | 18.76 | 18.88 | 18.74 | 18.79 | +0.107% | 888,800 | -6.759% |
| 2025-08-14 | 18.74 | 18.92 | 18.62 | 18.77 | -0.530% | 679,893 | -6.660% |
| 2025-08-13 | 18.83 | 19.01 | 18.68 | 18.87 | +0.747% | 1,612,300 | -7.154% |
| 2025-08-12 | 18.55 | 18.78 | 18.49 | 18.73 | +0.862% | 825,879 | -6.460% |
| 2025-08-11 | 18.51 | 18.80 | 18.37 | 18.57 | +0.162% | 857,681 | -5.654% |
| 2025-08-08 | 18.60 | 18.64 | 18.41 | 18.54 | -0.108% | 1,020,137 | -5.502% |
| 2025-08-07 | 18.61 | 18.75 | 18.47 | 18.56 | -0.054% | 1,198,345 | -5.603% |
| 2025-08-06 | 18.64 | 18.95 | 18.47 | 18.57 | -0.108% | 1,692,109 | -5.654% |
| 2025-08-05 | 18.69 | 18.88 | 18.52 | 18.59 | -0.853% | 947,963 | -5.756% |
| 2025-08-04 | 18.35 | 18.75 | 18.35 | 18.75 | +2.403% | 879,816 | -6.560% |
| 2025-08-01 | 18.72 | 18.93 | 18.24 | 18.31 | +0.439% | 2,137,115 | -4.315% |
| 2025-07-31 | 18.38 | 18.52 | 18.16 | 18.23 | -1.353% | 1,796,705 | -3.895% |
| 2025-07-30 | 18.75 | 18.80 | 18.32 | 18.48 | -0.858% | 1,470,593 | -5.195% |
| 2025-07-29 | 18.41 | 18.65 | 18.27 | 18.64 | +1.249% | 1,693,165 | -6.009% |
| 2025-07-28 | 18.48 | 18.77 | 18.29 | 18.41 | +0.109% | 2,263,181 | -4.834% |
| 2025-07-25 | 18.27 | 18.39 | 17.98 | 18.39 | +2.223% | 5,173,863 | -4.731% |
| 2025-07-24 | 18.05 | 18.37 | 17.54 | 17.99 | +0.615% | 2,208,590 | -2.613% |
| 2025-07-23 | 17.87 | 18.06 | 17.66 | 17.88 | -0.390% | 1,995,711 | -2.013% |
| 2025-07-22 | 17.95 | 18.33 | 17.89 | 17.95 | -0.167% | 2,901,463 | -2.396% |
| 2025-07-21 | 17.72 | 18.01 | 17.63 | 17.98 | +2.275% | 1,845,567 | -2.558% |
| 2025-07-18 | 17.70 | 17.78 | 17.39 | 17.58 | -0.170% | 1,594,351 | -0.341% |
| 2025-07-17 | 17.56 | 17.70 | 17.49 | 17.61 | +0.057% | 1,064,981 | -0.511% |
| 2025-07-16 | 17.53 | 17.69 | 17.45 | 17.60 | +1.033% | 1,443,752 | -0.455% |
| 2025-07-15 | 17.62 | 17.76 | 17.38 | 17.42 | -1.693% | 1,171,619 | +0.574% |
| 2025-07-14 | 17.30 | 17.73 | 17.30 | 17.72 | +2.074% | 766,974 | -1.129% |
| 2025-07-11 | 17.13 | 17.50 | 17.03 | 17.36 | +0.930% | 1,106,326 | +0.922% |
| 2025-07-10 | 16.74 | 17.25 | 16.73 | 17.20 | +2.259% | 796,777 | +1.860% |
| 2025-07-09 | 16.92 | 16.98 | 16.71 | 16.82 | -0.178% | 839,285 | +4.162% |
| 2025-07-08 | 17.00 | 17.13 | 16.85 | 16.85 | -1.057% | 844,325 | +3.976% |
| 2025-07-07 | 17.01 | 17.20 | 16.89 | 17.03 | -0.234% | 1,022,377 | +2.877% |
| 2025-07-03 | 16.78 | 17.12 | 16.71 | 17.07 | +1.366% | 795,970 | +2.636% |
| 2025-07-02 | 17.01 | 17.09 | 16.80 | 16.84 | -1.232% | 858,438 | +4.038% |
| 2025-07-01 | 16.91 | 17.20 | 16.77 | 17.05 | +0.709% | 861,169 | +2.757% |
| 2025-06-30 | 16.71 | 16.95 | 16.45 | 16.93 | +0.834% | 789,789 | +3.485% |
| 2025-06-27 | 16.78 | 16.94 | 16.66 | 16.79 | +0.299% | 1,191,606 | +4.348% |
| 2025-06-26 | 16.50 | 16.79 | 16.50 | 16.74 | +1.701% | 947,221 | +4.659% |
| 2025-06-25 | 16.68 | 16.71 | 16.43 | 16.46 | -1.907% | 605,225 | +6.440% |
| 2025-06-24 | 16.94 | 16.98 | 16.78 | 16.78 | -1.003% | 526,712 | +4.410% |
| 2025-06-23 | 16.75 | 17.14 | 16.70 | 16.95 | +1.558% | 880,054 | +3.363% |
| 2025-06-20 | 16.77 | 16.95 | 16.64 | 16.69 | -0.358% | 1,028,529 | +4.973% |
| 2025-06-18 | 16.51 | 16.93 | 16.40 | 16.75 | +1.577% | 1,255,472 | +4.597% |
| 2025-06-17 | 16.24 | 16.52 | 16.14 | 16.49 | +1.104% | 942,160 | +6.246% |
| 2025-06-16 | 16.46 | 16.55 | 16.20 | 16.31 | -0.488% | 744,040 | +7.419% |
| 2025-06-13 | 16.42 | 16.50 | 16.25 | 16.39 | -0.365% | 1,365,603 | +6.894% |
| 2025-06-12 | 16.41 | 16.50 | 16.29 | 16.45 | +0.244% | 832,959 | +6.505% |
| 2025-06-11 | 16.53 | 16.60 | 16.35 | 16.41 | +0.061% | 718,435 | +6.764% |
| 2025-06-10 | 16.42 | 16.57 | 16.36 | 16.40 | +0.244% | 1,426,487 | +6.829% |
| 2025-06-09 | 16.20 | 16.37 | 16.10 | 16.36 | +0.988% | 1,029,895 | +7.090% |
| 2025-06-06 | 16.27 | 16.34 | 16.04 | 16.20 | +0.124% | 693,468 | +8.148% |
| 2025-06-05 | 16.17 | 16.32 | 16.09 | 16.18 | 0.000% | 823,420 | +8.282% |
| 2025-06-04 | 16.07 | 16.30 | 16.02 | 16.18 | +0.372% | 1,273,621 | +8.282% |
| 2025-06-03 | 15.92 | 16.23 | 15.83 | 16.12 | +0.876% | 1,411,540 | +8.685% |
| 2025-06-02 | 15.91 | 16.07 | 15.68 | 15.98 | -0.745% | 977,615 | +9.637% |
| 2025-05-30 | 15.87 | 16.17 | 15.78 | 16.10 | +1.322% | 963,194 | +8.820% |
| 2025-05-29 | 16.02 | 16.18 | 15.80 | 15.89 | -0.873% | 573,837 | +10.258% |
| 2025-05-28 | 15.92 | 16.09 | 15.79 | 16.03 | +0.881% | 1,158,861 | +9.295% |
| 2025-05-27 | 15.74 | 15.95 | 15.64 | 15.89 | +1.534% | 816,125 | +10.258% |
| 2025-05-23 | 15.54 | 15.65 | 15.44 | 15.65 | +1.098% | 446,398 | +11.949% |
| 2025-05-22 | 15.53 | 15.56 | 15.37 | 15.48 | -0.706% | 422,367 | +13.178% |
| 2025-05-21 | 15.81 | 15.87 | 15.57 | 15.59 | -2.196% | 460,837 | +12.380% |
| 2025-05-20 | 15.76 | 16.14 | 15.76 | 15.94 | +0.315% | 811,984 | +9.912% |
| 2025-05-19 | 15.85 | 15.97 | 15.81 | 15.89 | -0.188% | 702,537 | +10.258% |
| 2025-05-16 | 15.72 | 15.93 | 15.69 | 15.92 | +1.272% | 692,665 | +10.050% |
| 2025-05-15 | 15.56 | 15.75 | 15.56 | 15.72 | +1.748% | 532,528 | +11.450% |
| 2025-05-14 | 15.45 | 15.60 | 15.23 | 15.45 | -0.579% | 751,802 | +13.398% |
| 2025-05-13 | 15.85 | 15.87 | 15.37 | 15.54 | -1.646% | 1,479,504 | +12.741% |
| 2025-05-12 | 16.15 | 16.16 | 15.67 | 15.80 | -2.167% | 1,489,046 | +10.886% |
| 2025-05-09 | 16.04 | 16.32 | 15.95 | 16.15 | +1.064% | 861,590 | +8.483% |
| 2025-05-08 | 16.05 | 16.11 | 15.92 | 15.98 | -0.125% | 441,139 | +9.637% |
| 2025-05-07 | 16.05 | 16.32 | 15.99 | 16.00 | -0.312% | 972,171 | +9.500% |
| 2025-05-06 | 16.00 | 16.23 | 15.87 | 16.05 | -0.249% | 1,060,022 | +9.159% |
| 2025-05-05 | 15.95 | 16.15 | 15.83 | 16.09 | +0.374% | 644,014 | +8.888% |
| 2025-05-02 | 16.23 | 16.32 | 15.98 | 16.03 | -0.743% | 477,131 | +9.295% |
| 2025-05-01 | 16.32 | 16.32 | 16.04 | 16.15 | -0.738% | 881,740 | +8.483% |
| 2025-04-30 | 15.85 | 16.30 | 15.73 | 16.27 | +2.006% | 1,636,571 | +7.683% |
| 2025-04-29 | 15.66 | 16.16 | 15.38 | 15.95 | +1.917% | 1,182,409 | +9.843% |
| 2025-04-28 | 15.52 | 15.78 | 15.44 | 15.65 | +0.192% | 1,252,445 | +11.949% |
| 2025-04-25 | 15.55 | 15.65 | 15.36 | 15.62 | +0.128% | 581,917 | +12.164% |
| 2025-04-24 | 16.00 | 16.00 | 15.59 | 15.60 | -2.561% | 1,486,191 | +12.308% |
| 2025-04-23 | 16.54 | 16.54 | 15.95 | 16.01 | -2.675% | 816,692 | +9.432% |
| 2025-04-22 | 16.45 | 16.52 | 16.23 | 16.45 | +0.982% | 724,023 | +6.505% |
| 2025-04-21 | 16.41 | 16.57 | 16.18 | 16.29 | -1.273% | 726,655 | +7.551% |
| 2025-04-17 | 16.08 | 16.59 | 16.08 | 16.50 | +2.484% | 792,109 | +6.182% |
| 2025-04-16 | 16.27 | 16.46 | 16.01 | 16.10 | -0.679% | 1,172,142 | +8.820% |
| 2025-04-15 | 15.96 | 16.32 | 15.95 | 16.21 | +1.439% | 1,222,219 | +8.081% |
| 2025-04-14 | 15.58 | 16.07 | 15.53 | 15.98 | 0.000% | 1,388,210 | +9.637% |