STAG
STAG INDUSTRIAL, INC.
stockNYSE
At CloseOct 22, 2026 3:59:59 PM EDT
36.49USD+0.082%(+0.03)1,381,412
After-hoursOct 22, 2026 4:29:30 PM EDT
36.55USD+0.164%(+0.06)
STAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 36.39 | 36.69 | 35.94 | 36.49 | +0.082% | 1,381,412 | 0.000% |
| 2026-10-21 | 36.79 | 36.79 | 36.23 | 36.46 | -0.355% | 1,035,274 | +0.082% |
| 2026-10-20 | 36.03 | 36.62 | 35.88 | 36.59 | +2.121% | 1,194,475 | -0.273% |
| 2026-10-19 | 35.73 | 35.86 | 35.32 | 35.83 | 0.000% | 1,241,999 | +1.842% |
| 2026-10-16 | 35.97 | 36.09 | 35.61 | 35.83 | +0.392% | 1,285,658 | +1.842% |
| 2026-10-15 | 36.31 | 36.56 | 35.61 | 35.69 | -0.530% | 1,323,847 | +2.242% |
| 2026-10-14 | 36.21 | 36.48 | 35.63 | 35.88 | -1.320% | 1,186,705 | +1.700% |
| 2026-10-13 | 36.79 | 36.89 | 36.13 | 36.36 | -0.274% | 1,373,334 | +0.358% |
| 2026-10-12 | 36.01 | 36.46 | 35.91 | 36.46 | +1.250% | 1,165,822 | +0.082% |
| 2026-10-09 | 36.00 | 36.20 | 35.71 | 36.01 | +0.362% | 1,044,226 | +1.333% |
| 2026-10-08 | 35.20 | 35.91 | 35.14 | 35.88 | +1.701% | 1,797,128 | +1.700% |
| 2026-10-07 | 36.05 | 36.10 | 35.25 | 35.28 | -2.326% | 1,378,670 | +3.430% |
| 2026-10-06 | 36.08 | 36.39 | 35.99 | 36.12 | +0.194% | 1,392,535 | +1.024% |
| 2026-10-05 | 36.08 | 36.45 | 35.77 | 36.05 | 0.000% | 1,705,276 | +1.221% |
| 2026-10-02 | 35.97 | 36.33 | 35.86 | 36.05 | +0.924% | 1,784,151 | +1.221% |
| 2026-10-01 | 35.65 | 35.80 | 35.39 | 35.72 | -0.251% | 1,495,804 | +2.156% |
| 2026-09-30 | 36.73 | 36.80 | 35.80 | 35.81 | -2.928% | 2,191,289 | +1.899% |
| 2026-09-29 | 36.81 | 37.09 | 36.64 | 36.89 | -0.324% | 1,805,863 | -1.084% |
| 2026-09-28 | 36.79 | 37.18 | 36.51 | 37.01 | +0.598% | 3,075,257 | -1.405% |
| 2026-09-25 | 37.35 | 37.38 | 36.69 | 36.79 | -1.341% | 3,004,897 | -0.815% |
| 2026-09-24 | 36.93 | 37.47 | 36.92 | 37.29 | +1.249% | 1,527,397 | -2.145% |
| 2026-09-23 | 37.09 | 37.49 | 36.80 | 36.83 | -1.313% | 1,223,774 | -0.923% |
| 2026-09-22 | 37.47 | 37.68 | 37.19 | 37.32 | -0.507% | 1,835,999 | -2.224% |
| 2026-09-21 | 37.67 | 37.95 | 37.36 | 37.51 | -0.239% | 1,563,794 | -2.719% |
| 2026-09-18 | 37.45 | 37.70 | 37.24 | 37.60 | +0.293% | 2,970,978 | -2.952% |
| 2026-09-17 | 37.36 | 37.58 | 37.13 | 37.49 | +1.106% | 1,350,556 | -2.667% |
| 2026-09-16 | 37.19 | 37.50 | 36.79 | 37.08 | -0.188% | 1,451,933 | -1.591% |
| 2026-09-15 | 36.97 | 37.20 | 36.63 | 37.15 | +0.460% | 1,011,987 | -1.777% |
| 2026-09-14 | 37.06 | 37.32 | 36.80 | 36.98 | -0.431% | 1,270,455 | -1.325% |
| 2026-09-11 | 37.17 | 37.20 | 36.72 | 37.14 | +0.732% | 963,596 | -1.750% |
| 2026-09-10 | 37.24 | 37.32 | 36.69 | 36.87 | -0.834% | 1,195,902 | -1.031% |
| 2026-09-09 | 37.60 | 37.66 | 36.83 | 37.18 | -1.012% | 938,207 | -1.856% |
| 2026-09-08 | 37.61 | 37.73 | 37.33 | 37.56 | -0.318% | 1,028,059 | -2.849% |
| 2026-09-04 | 37.54 | 38.00 | 37.53 | 37.68 | -0.053% | 1,523,615 | -3.158% |
| 2026-09-03 | 37.75 | 37.75 | 37.33 | 37.70 | +0.721% | 1,849,073 | -3.210% |
| 2026-09-02 | 37.72 | 37.74 | 37.31 | 37.43 | -0.611% | 2,100,386 | -2.511% |
| 2026-09-01 | 37.25 | 37.67 | 37.16 | 37.66 | +1.101% | 2,335,485 | -3.107% |
| 2026-08-31 | 37.33 | 37.52 | 37.05 | 37.25 | +0.188% | 1,914,217 | -2.040% |
| 2026-08-28 | 37.30 | 37.40 | 37.00 | 37.18 | +0.297% | 1,375,295 | -1.856% |
| 2026-08-27 | 36.84 | 37.17 | 36.79 | 37.07 | -0.296% | 1,473,450 | -1.565% |
| 2026-08-26 | 37.13 | 37.40 | 37.02 | 37.18 | +0.216% | 1,397,839 | -1.856% |
| 2026-08-25 | 37.22 | 37.23 | 36.75 | 37.10 | +0.135% | 1,185,873 | -1.644% |
| 2026-08-24 | 36.79 | 37.13 | 36.66 | 37.05 | +1.036% | 1,612,818 | -1.511% |
| 2026-08-21 | 36.59 | 36.91 | 36.54 | 36.67 | +0.825% | 2,127,757 | -0.491% |
| 2026-08-20 | 36.37 | 36.73 | 36.21 | 36.37 | -0.165% | 1,705,229 | +0.330% |
| 2026-08-19 | 36.70 | 36.85 | 36.29 | 36.43 | -0.410% | 1,339,269 | +0.165% |
| 2026-08-18 | 37.02 | 37.03 | 36.55 | 36.58 | -0.598% | 970,678 | -0.246% |
| 2026-08-17 | 36.60 | 36.84 | 36.51 | 36.80 | +0.136% | 1,283,451 | -0.842% |
| 2026-08-14 | 36.86 | 37.11 | 36.71 | 36.75 | -0.541% | 957,311 | -0.707% |
| 2026-08-13 | 37.15 | 37.33 | 36.89 | 36.95 | +0.027% | 940,086 | -1.245% |
| 2026-08-12 | 36.89 | 37.00 | 36.65 | 36.94 | +0.544% | 1,072,154 | -1.218% |
| 2026-08-11 | 36.85 | 37.03 | 36.50 | 36.74 | -0.082% | 1,249,620 | -0.680% |
| 2026-08-10 | 37.09 | 37.09 | 36.58 | 36.77 | -1.421% | 1,423,071 | -0.761% |
| 2026-08-07 | 36.73 | 37.32 | 36.61 | 37.30 | +1.359% | 1,344,082 | -2.172% |
| 2026-08-06 | 37.65 | 37.66 | 36.66 | 36.80 | -1.261% | 1,145,100 | -0.842% |
| 2026-08-05 | 37.77 | 37.87 | 37.14 | 37.27 | -1.324% | 1,716,368 | -2.093% |
| 2026-08-04 | 38.34 | 38.34 | 37.59 | 37.77 | -2.074% | 2,054,105 | -3.389% |
| 2026-08-03 | 38.16 | 38.71 | 37.95 | 38.57 | +0.810% | 1,874,708 | -5.393% |
| 2026-07-31 | 38.58 | 38.59 | 38.07 | 38.26 | -0.727% | 1,470,907 | -4.626% |
| 2026-07-30 | 38.92 | 39.08 | 37.91 | 38.54 | -0.951% | 1,684,952 | -5.319% |
| 2026-07-29 | 40.10 | 40.35 | 38.75 | 38.91 | -4.445% | 3,494,700 | -6.219% |
| 2026-07-28 | 40.76 | 40.93 | 40.42 | 40.72 | +0.197% | 2,843,038 | -10.388% |
| 2026-07-27 | 41.07 | 41.19 | 40.59 | 40.64 | -1.143% | 2,213,540 | -10.212% |
| 2026-07-24 | 40.88 | 41.38 | 40.75 | 41.11 | +1.506% | 1,999,331 | -11.238% |
| 2026-07-23 | 41.30 | 41.30 | 40.37 | 40.50 | -1.937% | 1,681,500 | -9.901% |
| 2026-07-22 | 41.99 | 41.99 | 41.20 | 41.30 | -1.125% | 1,201,337 | -11.646% |
| 2026-07-21 | 41.93 | 42.16 | 41.59 | 41.77 | -0.120% | 1,457,494 | -12.641% |
| 2026-07-20 | 41.68 | 42.18 | 41.60 | 41.82 | +0.336% | 1,618,170 | -12.745% |
| 2026-07-17 | 42.11 | 42.61 | 41.48 | 41.68 | -0.856% | 1,461,410 | -12.452% |
| 2026-07-16 | 40.16 | 42.09 | 40.00 | 42.04 | +5.311% | 1,908,261 | -13.202% |
| 2026-07-15 | 39.50 | 40.23 | 39.50 | 39.92 | +1.474% | 1,961,971 | -8.592% |
| 2026-07-14 | 39.22 | 39.39 | 38.90 | 39.34 | +0.665% | 3,454,013 | -7.245% |
| 2026-07-13 | 39.00 | 39.36 | 39.00 | 39.08 | +0.257% | 2,541,222 | -6.627% |
| 2026-07-10 | 39.16 | 39.16 | 38.66 | 38.98 | +0.154% | 1,091,073 | -6.388% |
| 2026-07-09 | 38.79 | 39.16 | 38.65 | 38.92 | +0.829% | 975,372 | -6.244% |
| 2026-07-08 | 39.16 | 39.30 | 38.52 | 38.60 | -1.329% | 1,576,678 | -5.466% |
| 2026-07-07 | 39.30 | 39.74 | 38.98 | 39.12 | +0.051% | 2,528,628 | -6.723% |
| 2026-07-06 | 39.08 | 39.23 | 38.76 | 39.10 | -0.153% | 1,081,189 | -6.675% |
| 2026-07-02 | 38.62 | 39.16 | 38.42 | 39.16 | +2.139% | 1,504,390 | -6.818% |
| 2026-07-01 | 38.18 | 38.62 | 38.17 | 38.34 | +0.736% | 1,288,258 | -4.825% |
| 2026-06-30 | 38.44 | 38.75 | 38.03 | 38.06 | -2.809% | 1,424,130 | -4.125% |
| 2026-06-29 | 39.15 | 39.18 | 38.74 | 39.16 | -0.660% | 1,330,985 | -6.818% |
| 2026-06-26 | 39.30 | 39.43 | 39.08 | 39.42 | +0.844% | 2,064,056 | -7.433% |
| 2026-06-25 | 39.33 | 39.47 | 38.54 | 39.09 | -0.051% | 2,085,991 | -6.651% |
| 2026-06-24 | 39.00 | 39.27 | 38.49 | 39.11 | +0.592% | 1,858,648 | -6.699% |
| 2026-06-23 | 38.63 | 38.97 | 38.49 | 38.88 | +0.778% | 1,629,328 | -6.147% |
| 2026-06-22 | 37.72 | 38.74 | 37.69 | 38.58 | +2.063% | 1,275,749 | -5.417% |
| 2026-06-18 | 37.71 | 37.91 | 37.27 | 37.80 | +1.422% | 2,636,607 | -3.466% |
| 2026-06-17 | 38.22 | 38.43 | 37.04 | 37.27 | -3.069% | 1,122,854 | -2.093% |
| 2026-06-16 | 38.75 | 38.99 | 38.23 | 38.45 | -0.182% | 1,317,824 | -5.098% |
| 2026-06-15 | 38.80 | 38.94 | 38.41 | 38.52 | -0.670% | 1,647,015 | -5.270% |
| 2026-06-12 | 38.25 | 38.80 | 38.25 | 38.78 | +2.053% | 1,201,724 | -5.905% |
| 2026-06-11 | 38.22 | 38.50 | 37.65 | 38.00 | +0.026% | 1,488,636 | -3.974% |
| 2026-06-10 | 38.08 | 38.45 | 37.96 | 37.99 | -0.053% | 1,230,641 | -3.948% |
| 2026-06-09 | 37.45 | 38.36 | 37.34 | 38.01 | +2.342% | 1,594,677 | -3.999% |
| 2026-06-08 | 37.13 | 37.47 | 36.78 | 37.14 | -0.322% | 1,014,352 | -1.750% |
| 2026-06-05 | 36.81 | 37.66 | 36.81 | 37.26 | +0.675% | 766,404 | -2.067% |
| 2026-06-04 | 37.03 | 37.05 | 36.58 | 37.01 | +1.342% | 1,025,173 | -1.405% |
| 2026-06-03 | 36.43 | 36.86 | 36.28 | 36.52 | -0.055% | 1,204,752 | -0.082% |
| 2026-06-02 | 36.62 | 36.97 | 36.41 | 36.54 | -0.517% | 1,024,306 | -0.137% |
| 2026-06-01 | 37.51 | 37.76 | 36.71 | 36.73 | -3.010% | 1,176,679 | -0.653% |
| 2026-05-29 | 38.18 | 38.18 | 37.59 | 37.87 | -0.316% | 2,005,261 | -3.644% |
| 2026-05-28 | 38.09 | 38.41 | 37.87 | 37.99 | -0.783% | 1,274,610 | -3.948% |
| 2026-05-27 | 38.52 | 38.70 | 38.28 | 38.29 | -0.597% | 814,592 | -4.701% |
| 2026-05-26 | 38.15 | 38.62 | 38.05 | 38.52 | +0.970% | 1,086,897 | -5.270% |
| 2026-05-22 | 38.11 | 38.28 | 37.81 | 38.15 | +0.158% | 1,314,372 | -4.351% |
| 2026-05-21 | 38.04 | 38.23 | 37.77 | 38.09 | -0.548% | 1,095,482 | -4.201% |
| 2026-05-20 | 37.85 | 38.40 | 37.67 | 38.30 | +1.565% | 934,130 | -4.726% |
| 2026-05-19 | 38.22 | 38.22 | 37.70 | 37.71 | -1.257% | 999,921 | -3.235% |
| 2026-05-18 | 37.94 | 38.43 | 37.94 | 38.19 | +1.112% | 667,699 | -4.451% |
| 2026-05-15 | 37.97 | 38.06 | 37.55 | 37.77 | -0.710% | 883,867 | -3.389% |
| 2026-05-14 | 38.54 | 38.65 | 38.01 | 38.04 | -0.860% | 1,289,805 | -4.075% |
| 2026-05-13 | 38.48 | 38.63 | 38.16 | 38.37 | -0.724% | 922,671 | -4.900% |
| 2026-05-12 | 38.62 | 38.88 | 38.26 | 38.65 | +0.233% | 850,912 | -5.589% |
| 2026-05-11 | 39.07 | 39.16 | 38.47 | 38.56 | -1.001% | 1,384,871 | -5.368% |
| 2026-05-08 | 38.78 | 39.30 | 38.70 | 38.95 | +0.724% | 973,745 | -6.316% |
| 2026-05-07 | 38.68 | 38.70 | 38.23 | 38.67 | +0.311% | 2,795,308 | -5.637% |
| 2026-05-06 | 38.02 | 38.65 | 37.93 | 38.55 | +1.314% | 1,281,355 | -5.344% |
| 2026-05-05 | 37.88 | 38.18 | 37.63 | 38.05 | +0.768% | 1,144,110 | -4.100% |
| 2026-05-04 | 38.32 | 38.35 | 37.46 | 37.76 | -2.125% | 1,111,993 | -3.363% |
| 2026-05-01 | 38.74 | 38.75 | 38.26 | 38.58 | 0.000% | 937,134 | -5.417% |
| 2026-04-30 | 38.11 | 38.66 | 38.11 | 38.58 | +1.286% | 1,259,507 | -5.417% |
| 2026-04-29 | 39.01 | 39.26 | 37.79 | 38.09 | -3.716% | 1,890,658 | -4.201% |
| 2026-04-28 | 39.69 | 39.84 | 39.09 | 39.56 | +0.203% | 1,153,430 | -7.760% |
| 2026-04-27 | 38.90 | 39.56 | 38.90 | 39.48 | +1.595% | 1,418,040 | -7.573% |
| 2026-04-24 | 39.21 | 39.44 | 38.77 | 38.86 | -1.069% | 1,126,081 | -6.099% |
| 2026-04-23 | 39.07 | 39.50 | 38.95 | 39.28 | +1.003% | 742,563 | -7.103% |
| 2026-04-22 | 39.50 | 39.50 | 38.71 | 38.89 | -0.968% | 823,062 | -6.171% |
| 2026-04-21 | 39.99 | 39.99 | 38.96 | 39.27 | -1.554% | 1,094,407 | -7.079% |
| 2026-04-20 | 39.55 | 39.99 | 39.46 | 39.89 | +0.352% | 813,247 | -8.523% |
| 2026-04-17 | 38.95 | 39.92 | 38.92 | 39.75 | +2.396% | 1,305,110 | -8.201% |
| 2026-04-16 | 38.54 | 38.95 | 38.51 | 38.82 | +0.962% | 983,919 | -6.002% |
| 2026-04-15 | 38.51 | 38.65 | 38.31 | 38.45 | -0.517% | 1,032,135 | -5.098% |
| 2026-04-14 | 37.94 | 38.73 | 37.87 | 38.65 | +1.524% | 859,386 | -5.589% |
| 2026-04-13 | 38.09 | 38.13 | 37.68 | 38.07 | -0.210% | 708,577 | -4.150% |
| 2026-04-10 | 37.90 | 38.22 | 37.87 | 38.15 | +0.660% | 704,624 | -4.351% |
| 2026-04-09 | 37.78 | 38.22 | 37.73 | 37.90 | -0.184% | 988,610 | -3.720% |
| 2026-04-08 | 37.79 | 38.14 | 37.71 | 37.97 | +2.097% | 1,658,709 | -3.898% |
| 2026-04-07 | 36.40 | 37.30 | 36.17 | 37.19 | +2.226% | 1,244,705 | -1.882% |
| 2026-04-06 | 36.35 | 36.56 | 36.24 | 36.38 | -0.465% | 908,496 | +0.302% |
| 2026-04-02 | 36.10 | 36.61 | 35.95 | 36.55 | +0.939% | 1,352,501 | -0.164% |
| 2026-04-01 | 35.82 | 36.61 | 35.80 | 36.21 | +0.416% | 1,520,209 | +0.773% |
| 2026-03-31 | 36.25 | 36.63 | 35.61 | 36.06 | -0.083% | 1,617,063 | +1.192% |
| 2026-03-30 | 36.46 | 36.66 | 35.96 | 36.09 | 0.000% | 1,207,977 | +1.108% |
| 2026-03-27 | 36.27 | 36.55 | 36.02 | 36.09 | -0.633% | 987,516 | +1.108% |
| 2026-03-26 | 35.89 | 36.38 | 35.86 | 36.32 | +0.945% | 1,462,833 | +0.468% |
| 2026-03-25 | 36.51 | 36.63 | 35.77 | 35.98 | -0.882% | 2,038,480 | +1.417% |
| 2026-03-24 | 36.78 | 36.96 | 36.22 | 36.30 | -1.839% | 2,809,705 | +0.523% |
| 2026-03-23 | 37.13 | 37.70 | 36.77 | 36.98 | +0.928% | 1,580,722 | -1.325% |
| 2026-03-20 | 37.53 | 37.53 | 36.41 | 36.64 | -2.293% | 3,448,683 | -0.409% |
| 2026-03-19 | 37.93 | 38.07 | 37.35 | 37.50 | -1.549% | 1,170,245 | -2.693% |
| 2026-03-18 | 38.50 | 38.68 | 37.98 | 38.09 | -1.372% | 873,227 | -4.201% |
| 2026-03-17 | 38.60 | 38.91 | 38.40 | 38.62 | +0.836% | 1,269,752 | -5.515% |
| 2026-03-16 | 38.47 | 38.76 | 38.26 | 38.30 | +0.710% | 1,044,443 | -4.726% |
| 2026-03-13 | 38.39 | 38.72 | 37.91 | 38.03 | -0.026% | 1,055,132 | -4.049% |
| 2026-03-12 | 38.13 | 38.24 | 37.77 | 38.04 | -0.705% | 1,424,811 | -4.075% |
| 2026-03-11 | 38.12 | 38.33 | 37.88 | 38.31 | -0.156% | 935,600 | -4.751% |
| 2026-03-10 | 38.21 | 38.73 | 37.93 | 38.37 | +0.026% | 1,003,801 | -4.900% |
| 2026-03-09 | 37.85 | 38.48 | 37.27 | 38.36 | +0.682% | 992,957 | -4.875% |
| 2026-03-06 | 38.64 | 38.64 | 37.74 | 38.10 | -2.232% | 825,728 | -4.226% |
| 2026-03-05 | 39.06 | 39.16 | 38.72 | 38.97 | -1.267% | 943,703 | -6.364% |
| 2026-03-04 | 39.37 | 39.56 | 38.88 | 39.47 | +0.254% | 1,166,738 | -7.550% |
| 2026-03-03 | 39.06 | 39.47 | 38.41 | 39.37 | -0.906% | 1,104,885 | -7.315% |
| 2026-03-02 | 39.22 | 39.81 | 38.88 | 39.73 | +1.300% | 1,137,693 | -8.155% |
| 2026-02-27 | 39.06 | 39.70 | 38.95 | 39.22 | -0.204% | 1,948,255 | -6.961% |
| 2026-02-26 | 38.67 | 39.40 | 38.52 | 39.30 | +1.919% | 936,930 | -7.150% |
| 2026-02-25 | 38.92 | 38.95 | 38.40 | 38.56 | -0.567% | 995,063 | -5.368% |
| 2026-02-24 | 38.86 | 39.13 | 38.36 | 38.78 | -1.197% | 1,350,347 | -5.905% |
| 2026-02-23 | 39.54 | 39.98 | 39.02 | 39.25 | -0.708% | 1,594,219 | -7.032% |
| 2026-02-20 | 38.59 | 39.55 | 38.42 | 39.53 | +2.569% | 1,239,150 | -7.690% |
| 2026-02-19 | 38.20 | 38.59 | 38.05 | 38.54 | +0.890% | 1,048,314 | -5.319% |
| 2026-02-18 | 38.21 | 38.50 | 37.99 | 38.20 | -0.469% | 1,518,464 | -4.476% |
| 2026-02-17 | 38.32 | 38.54 | 38.05 | 38.38 | +0.841% | 1,404,994 | -4.924% |
| 2026-02-13 | 37.51 | 38.41 | 37.19 | 38.06 | +2.092% | 2,396,710 | -4.125% |
| 2026-02-12 | 39.80 | 39.84 | 36.96 | 37.28 | -4.971% | 3,258,259 | -2.119% |
| 2026-02-11 | 39.54 | 39.64 | 39.09 | 39.23 | -0.507% | 1,446,423 | -6.984% |
| 2026-02-10 | 39.29 | 39.75 | 39.15 | 39.43 | +0.689% | 1,249,171 | -7.456% |
| 2026-02-09 | 39.27 | 39.51 | 38.99 | 39.16 | -0.382% | 1,121,135 | -6.818% |
| 2026-02-06 | 39.64 | 39.88 | 38.91 | 39.31 | -0.228% | 1,806,850 | -7.174% |
| 2026-02-05 | 39.03 | 39.73 | 38.86 | 39.40 | +0.767% | 1,542,616 | -7.386% |
| 2026-02-04 | 38.83 | 39.23 | 38.66 | 39.10 | +1.611% | 1,405,254 | -6.675% |
| 2026-02-03 | 37.60 | 38.52 | 37.60 | 38.48 | +2.668% | 1,952,060 | -5.172% |
| 2026-02-02 | 37.41 | 37.86 | 37.37 | 37.48 | -0.080% | 1,471,153 | -2.641% |
| 2026-01-30 | 37.18 | 37.52 | 36.87 | 37.51 | +0.617% | 3,138,281 | -2.719% |
| 2026-01-29 | 36.95 | 37.29 | 36.61 | 37.28 | +1.775% | 1,333,753 | -2.119% |
| 2026-01-28 | 37.18 | 37.43 | 36.53 | 36.63 | -1.347% | 1,724,933 | -0.382% |
| 2026-01-27 | 36.64 | 37.20 | 36.56 | 37.13 | +1.062% | 2,108,515 | -1.724% |
| 2026-01-26 | 36.80 | 36.96 | 36.61 | 36.74 | +0.300% | 1,823,746 | -0.680% |
| 2026-01-23 | 36.72 | 36.77 | 36.33 | 36.63 | -0.055% | 1,671,815 | -0.382% |
| 2026-01-22 | 37.30 | 37.40 | 36.58 | 36.65 | -1.611% | 1,586,637 | -0.437% |
| 2026-01-21 | 37.65 | 37.98 | 36.77 | 37.25 | -0.374% | 1,767,940 | -2.040% |
| 2026-01-20 | 37.64 | 37.65 | 37.30 | 37.39 | -1.294% | 1,142,944 | -2.407% |
| 2026-01-16 | 37.40 | 37.88 | 37.16 | 37.88 | +1.175% | 1,437,039 | -3.669% |
| 2026-01-15 | 37.83 | 37.93 | 36.97 | 37.44 | -0.663% | 2,675,301 | -2.537% |
| 2026-01-14 | 37.61 | 37.90 | 37.50 | 37.69 | +0.106% | 1,456,844 | -3.184% |
| 2026-01-13 | 37.83 | 37.96 | 37.20 | 37.65 | -0.973% | 1,314,835 | -3.081% |
| 2026-01-12 | 37.94 | 38.08 | 37.68 | 38.02 | +0.343% | 1,316,241 | -4.024% |
| 2026-01-09 | 38.15 | 38.43 | 37.80 | 37.89 | -0.105% | 1,249,350 | -3.695% |
| 2026-01-08 | 37.37 | 38.12 | 37.37 | 37.93 | +1.093% | 1,138,911 | -3.796% |
| 2026-01-07 | 37.46 | 37.82 | 37.45 | 37.52 | +0.563% | 2,211,212 | -2.745% |
| 2026-01-06 | 36.83 | 37.34 | 36.52 | 37.31 | +1.029% | 1,172,807 | -2.198% |
| 2026-01-05 | 36.92 | 37.18 | 36.81 | 36.93 | +0.027% | 1,432,245 | -1.191% |
| 2026-01-02 | 36.68 | 37.08 | 36.43 | 36.92 | +0.435% | 983,851 | -1.165% |
| 2025-12-31 | 37.13 | 37.18 | 36.69 | 36.76 | -1.236% | 1,199,823 | -0.734% |
| 2025-12-30 | 37.14 | 37.37 | 37.07 | 37.22 | +0.242% | 1,044,023 | -1.961% |
| 2025-12-29 | 37.40 | 37.42 | 37.06 | 37.13 | -0.295% | 777,667 | -1.724% |
| 2025-12-26 | 37.33 | 37.37 | 37.06 | 37.24 | -0.241% | 640,000 | -2.014% |
| 2025-12-24 | 37.08 | 37.40 | 37.02 | 37.33 | +0.756% | 626,260 | -2.250% |
| 2025-12-23 | 37.01 | 37.15 | 36.89 | 37.05 | -0.135% | 650,124 | -1.511% |
| 2025-12-22 | 37.19 | 37.36 | 36.89 | 37.10 | -0.403% | 1,238,047 | -1.644% |
| 2025-12-19 | 37.41 | 37.54 | 37.10 | 37.25 | -0.241% | 2,514,940 | -2.040% |
| 2025-12-18 | 37.62 | 37.81 | 37.26 | 37.34 | -0.400% | 1,324,920 | -2.276% |
| 2025-12-17 | 37.16 | 37.72 | 37.10 | 37.49 | +0.861% | 2,442,296 | -2.667% |
| 2025-12-16 | 37.61 | 37.78 | 37.06 | 37.17 | -1.038% | 2,448,623 | -1.829% |
| 2025-12-15 | 37.95 | 38.05 | 37.42 | 37.56 | -0.318% | 1,430,758 | -2.849% |
| 2025-12-12 | 38.45 | 38.48 | 37.63 | 37.68 | -1.258% | 1,443,303 | -3.158% |
| 2025-12-11 | 38.70 | 38.71 | 37.79 | 38.16 | -1.446% | 1,379,476 | -4.376% |
| 2025-12-10 | 38.44 | 38.87 | 38.14 | 38.72 | +1.044% | 1,325,716 | -5.759% |
| 2025-12-09 | 38.31 | 38.65 | 38.27 | 38.32 | +0.498% | 1,195,237 | -4.776% |
| 2025-12-08 | 38.70 | 38.76 | 38.13 | 38.13 | -1.701% | 1,190,895 | -4.301% |
| 2025-12-05 | 38.80 | 39.00 | 38.65 | 38.79 | -0.206% | 1,022,175 | -5.929% |
| 2025-12-04 | 38.90 | 39.24 | 38.81 | 38.87 | -0.563% | 1,314,055 | -6.123% |
| 2025-12-03 | 38.80 | 39.10 | 38.64 | 39.09 | +0.825% | 849,322 | -6.651% |
| 2025-12-02 | 39.37 | 39.40 | 38.76 | 38.77 | -1.021% | 1,071,504 | -5.881% |
| 2025-12-01 | 38.90 | 39.30 | 38.90 | 39.17 | -0.280% | 972,979 | -6.842% |
| 2025-11-28 | 39.29 | 39.44 | 39.24 | 39.28 | -0.305% | 746,374 | -7.103% |
| 2025-11-26 | 39.25 | 39.73 | 39.21 | 39.40 | +0.382% | 1,078,159 | -7.386% |
| 2025-11-25 | 39.00 | 39.59 | 38.99 | 39.25 | +0.822% | 1,076,633 | -7.032% |
| 2025-11-24 | 38.99 | 39.07 | 38.69 | 38.93 | -0.307% | 1,417,140 | -6.268% |
| 2025-11-21 | 38.60 | 39.18 | 38.43 | 39.05 | +1.905% | 980,405 | -6.556% |
| 2025-11-20 | 38.55 | 38.73 | 38.29 | 38.32 | +0.340% | 738,449 | -4.776% |
| 2025-11-19 | 38.63 | 38.94 | 37.91 | 38.19 | -1.037% | 1,192,767 | -4.451% |
| 2025-11-18 | 38.33 | 38.62 | 38.16 | 38.59 | +0.208% | 1,174,198 | -5.442% |
| 2025-11-17 | 38.63 | 38.83 | 38.32 | 38.51 | +0.182% | 1,048,787 | -5.245% |
| 2025-11-14 | 38.65 | 38.79 | 38.39 | 38.44 | -0.543% | 1,215,994 | -5.073% |
| 2025-11-13 | 39.00 | 39.06 | 38.64 | 38.65 | -1.126% | 1,322,837 | -5.589% |
| 2025-11-12 | 39.15 | 39.57 | 39.03 | 39.09 | -0.862% | 1,288,427 | -6.651% |
| 2025-11-11 | 39.16 | 39.51 | 39.05 | 39.43 | +1.284% | 983,460 | -7.456% |
| 2025-11-10 | 39.00 | 39.16 | 38.71 | 38.93 | -0.179% | 904,376 | -6.268% |
| 2025-11-07 | 38.52 | 39.00 | 38.38 | 39.00 | +1.062% | 931,690 | -6.436% |
| 2025-11-06 | 38.65 | 38.97 | 38.23 | 38.59 | -0.155% | 1,590,882 | -5.442% |
| 2025-11-05 | 38.72 | 38.88 | 38.53 | 38.65 | +0.233% | 1,220,732 | -5.589% |
| 2025-11-04 | 38.40 | 38.67 | 38.17 | 38.56 | +0.026% | 1,251,051 | -5.368% |
| 2025-11-03 | 38.00 | 38.56 | 37.64 | 38.55 | +0.732% | 1,325,219 | -5.344% |
| 2025-10-31 | 38.33 | 38.52 | 37.99 | 38.27 | -0.701% | 1,407,545 | -4.651% |
| 2025-10-30 | 37.22 | 38.65 | 37.01 | 38.54 | +2.391% | 2,271,019 | -5.319% |
| 2025-10-29 | 37.90 | 37.93 | 37.17 | 37.64 | -1.259% | 1,773,620 | -3.055% |
| 2025-10-28 | 38.39 | 38.39 | 37.80 | 38.12 | -1.090% | 1,280,008 | -4.276% |
| 2025-10-27 | 38.66 | 38.80 | 38.43 | 38.54 | -0.233% | 1,169,637 | -5.319% |
| 2025-10-24 | 38.77 | 39.01 | 38.55 | 38.63 | -0.026% | 1,333,539 | -5.540% |
| 2025-10-23 | 38.61 | 38.84 | 38.45 | 38.64 | +0.156% | 1,726,121 | -5.564% |
| 2025-10-22 | 38.55 | 38.89 | 38.42 | 38.58 | +0.104% | 1,073,086 | -5.417% |
| 2025-10-21 | 38.89 | 38.98 | 38.51 | 38.54 | -0.619% | 1,233,947 | -5.319% |
| 2025-10-20 | 38.39 | 38.88 | 38.21 | 38.78 | +1.572% | 1,512,027 | -5.905% |
| 2025-10-17 | 37.58 | 38.30 | 37.41 | 38.18 | +1.516% | 1,380,973 | -4.426% |
| 2025-10-16 | 37.75 | 38.27 | 37.46 | 37.61 | +0.186% | 1,712,707 | -2.978% |
| 2025-10-15 | 36.97 | 37.97 | 36.91 | 37.54 | +1.955% | 2,299,159 | -2.797% |
| 2025-10-14 | 36.10 | 36.87 | 36.04 | 36.82 | +1.544% | 1,565,439 | -0.896% |
| 2025-10-13 | 35.71 | 36.41 | 35.62 | 36.26 | +2.141% | 1,428,950 | +0.634% |
| 2025-10-10 | 36.66 | 36.69 | 35.45 | 35.50 | -2.553% | 1,708,626 | +2.789% |
| 2025-10-09 | 36.41 | 36.59 | 36.29 | 36.43 | 0.000% | 1,030,057 | +0.165% |
| 2025-10-08 | 36.39 | 36.59 | 35.99 | 36.43 | +0.082% | 1,366,535 | +0.165% |
| 2025-10-07 | 36.50 | 36.50 | 35.93 | 36.40 | 0.000% | 1,175,276 | +0.247% |
| 2025-10-06 | 36.32 | 36.67 | 36.09 | 36.40 | +0.442% | 1,474,213 | +0.247% |
| 2025-10-03 | 35.97 | 36.41 | 35.94 | 36.24 | +0.947% | 1,864,549 | +0.690% |
| 2025-10-02 | 35.60 | 35.92 | 35.20 | 35.90 | +0.391% | 2,110,030 | +1.643% |
| 2025-10-01 | 35.28 | 35.90 | 35.27 | 35.76 | +1.332% | 1,391,546 | +2.041% |
| 2025-09-30 | 34.93 | 35.34 | 34.74 | 35.29 | +1.031% | 1,677,873 | +3.400% |
| 2025-09-29 | 35.00 | 35.04 | 34.67 | 34.93 | 0.000% | 1,421,774 | +4.466% |
| 2025-09-26 | 34.66 | 35.07 | 34.48 | 34.93 | +1.188% | 2,160,128 | +4.466% |
| 2025-09-25 | 34.62 | 34.82 | 34.40 | 34.52 | -0.346% | 3,186,018 | +5.707% |
| 2025-09-24 | 35.10 | 35.23 | 34.63 | 34.64 | -1.619% | 1,741,713 | +5.341% |
| 2025-09-23 | 34.92 | 35.30 | 34.89 | 35.21 | +0.917% | 1,434,501 | +3.635% |
| 2025-09-22 | 34.91 | 35.06 | 34.69 | 34.89 | -0.229% | 1,318,512 | +4.586% |
| 2025-09-19 | 35.41 | 35.44 | 34.89 | 34.97 | -1.493% | 3,713,688 | +4.347% |
| 2025-09-18 | 35.40 | 35.57 | 35.24 | 35.50 | +0.339% | 1,796,016 | +2.789% |
| 2025-09-17 | 36.09 | 36.28 | 35.26 | 35.38 | -1.586% | 2,541,736 | +3.137% |
| 2025-09-16 | 35.85 | 36.03 | 35.65 | 35.95 | +0.195% | 1,029,373 | +1.502% |
| 2025-09-15 | 36.51 | 36.61 | 35.81 | 35.88 | -1.048% | 987,937 | +1.700% |
| 2025-09-12 | 36.47 | 36.50 | 36.15 | 36.26 | -0.467% | 718,195 | +0.634% |
| 2025-09-11 | 35.78 | 36.52 | 35.75 | 36.43 | +1.788% | 1,794,618 | +0.165% |
| 2025-09-10 | 36.03 | 36.16 | 35.72 | 35.79 | -0.968% | 1,279,335 | +1.956% |
| 2025-09-09 | 36.37 | 36.53 | 35.99 | 36.14 | -1.311% | 917,055 | +0.968% |
| 2025-09-08 | 36.39 | 36.69 | 36.26 | 36.62 | -0.920% | 898,119 | -0.355% |
| 2025-09-05 | 37.00 | 37.59 | 36.66 | 36.96 | +0.544% | 1,481,712 | -1.272% |
| 2025-09-04 | 36.64 | 36.80 | 36.27 | 36.76 | +0.740% | 747,768 | -0.734% |
| 2025-09-03 | 35.99 | 36.54 | 35.91 | 36.49 | +1.080% | 810,688 | 0.000% |
| 2025-09-02 | 36.49 | 36.63 | 36.04 | 36.10 | -2.035% | 964,626 | +1.080% |
| 2025-08-29 | 36.68 | 36.90 | 36.64 | 36.85 | +0.245% | 1,069,516 | -0.977% |
| 2025-08-28 | 36.99 | 36.99 | 36.31 | 36.76 | -0.568% | 884,370 | -0.734% |
| 2025-08-27 | 36.51 | 37.12 | 36.45 | 36.97 | +1.874% | 2,216,484 | -1.298% |
| 2025-08-26 | 36.40 | 36.66 | 36.25 | 36.29 | -0.302% | 925,320 | +0.551% |
| 2025-08-25 | 36.65 | 36.80 | 36.31 | 36.40 | -0.952% | 799,552 | +0.247% |
| 2025-08-22 | 35.89 | 36.99 | 35.80 | 36.75 | +3.288% | 1,055,673 | -0.707% |
| 2025-08-21 | 35.60 | 35.90 | 35.47 | 35.58 | -0.753% | 918,164 | +2.558% |
| 2025-08-20 | 36.14 | 36.39 | 35.72 | 35.85 | -0.665% | 1,107,131 | +1.785% |
| 2025-08-19 | 34.70 | 36.10 | 34.68 | 36.09 | +5.066% | 1,464,273 | +1.108% |
| 2025-08-18 | 34.75 | 34.85 | 34.33 | 34.35 | -1.151% | 1,252,421 | +6.230% |
| 2025-08-15 | 34.84 | 34.95 | 34.63 | 34.75 | -0.172% | 1,473,408 | +5.007% |
| 2025-08-14 | 34.87 | 34.94 | 34.50 | 34.81 | -1.024% | 1,108,249 | +4.826% |
| 2025-08-13 | 34.85 | 35.26 | 34.62 | 35.17 | +1.180% | 946,662 | +3.753% |
| 2025-08-12 | 34.37 | 34.79 | 34.19 | 34.76 | +1.400% | 899,408 | +4.977% |
| 2025-08-11 | 34.56 | 34.77 | 34.18 | 34.28 | -1.011% | 934,215 | +6.447% |
| 2025-08-08 | 34.89 | 35.05 | 34.59 | 34.63 | -0.688% | 1,018,355 | +5.371% |
| 2025-08-07 | 34.85 | 34.92 | 34.40 | 34.87 | +0.490% | 1,257,850 | +4.646% |
| 2025-08-06 | 35.06 | 35.13 | 34.50 | 34.70 | -1.308% | 1,554,281 | +5.159% |
| 2025-08-05 | 34.83 | 35.24 | 34.80 | 35.16 | +0.832% | 1,671,863 | +3.783% |
| 2025-08-04 | 34.48 | 34.89 | 34.40 | 34.87 | +1.396% | 1,376,132 | +4.646% |
| 2025-08-01 | 34.82 | 34.86 | 33.72 | 34.39 | +0.175% | 2,325,144 | +6.106% |
| 2025-07-31 | 34.56 | 34.84 | 34.18 | 34.33 | -1.718% | 2,605,018 | +6.292% |
| 2025-07-30 | 35.89 | 36.02 | 34.56 | 34.93 | -2.321% | 2,436,120 | +4.466% |
| 2025-07-29 | 34.81 | 35.78 | 34.73 | 35.76 | +2.877% | 1,643,478 | +2.041% |
| 2025-07-28 | 35.58 | 35.64 | 34.74 | 34.76 | -2.469% | 1,339,128 | +4.977% |
| 2025-07-25 | 35.58 | 35.74 | 35.21 | 35.64 | +0.225% | 1,363,104 | +2.385% |
| 2025-07-24 | 36.11 | 36.11 | 35.48 | 35.56 | -2.093% | 1,248,317 | +2.615% |
| 2025-07-23 | 36.01 | 36.34 | 35.80 | 36.32 | +0.805% | 1,289,940 | +0.468% |
| 2025-07-22 | 35.69 | 36.14 | 35.69 | 36.03 | +1.123% | 1,032,859 | +1.277% |
| 2025-07-21 | 35.85 | 36.13 | 35.61 | 35.63 | -0.028% | 925,508 | +2.414% |
| 2025-07-18 | 35.46 | 35.65 | 35.14 | 35.64 | +1.020% | 1,255,233 | +2.385% |
| 2025-07-17 | 35.89 | 36.02 | 35.17 | 35.28 | -1.645% | 1,825,499 | +3.430% |
| 2025-07-16 | 35.92 | 36.52 | 35.63 | 35.87 | +0.843% | 1,515,816 | +1.728% |
| 2025-07-15 | 36.21 | 36.27 | 35.57 | 35.57 | -1.468% | 1,281,840 | +2.586% |
| 2025-07-14 | 36.30 | 36.41 | 35.95 | 36.10 | -0.055% | 1,076,620 | +1.080% |
| 2025-07-11 | 35.58 | 36.16 | 35.40 | 36.12 | +0.501% | 1,668,299 | +1.024% |
| 2025-07-10 | 36.19 | 36.68 | 35.92 | 35.94 | -0.526% | 1,963,403 | +1.530% |
| 2025-07-09 | 36.49 | 36.66 | 35.87 | 36.13 | -0.714% | 1,119,954 | +0.996% |
| 2025-07-08 | 36.03 | 36.84 | 36.03 | 36.39 | +0.553% | 1,510,872 | +0.275% |
| 2025-07-07 | 36.57 | 36.84 | 36.04 | 36.19 | -1.228% | 1,376,476 | +0.829% |
| 2025-07-03 | 36.78 | 36.80 | 36.37 | 36.64 | -0.055% | 1,451,106 | -0.409% |
| 2025-07-02 | 36.53 | 36.78 | 36.31 | 36.66 | +0.328% | 1,811,979 | -0.464% |
| 2025-07-01 | 36.14 | 37.08 | 35.88 | 36.54 | +0.717% | 2,020,260 | -0.137% |
| 2025-06-30 | 36.02 | 36.30 | 35.55 | 36.28 | +0.221% | 1,537,063 | +0.579% |
| 2025-06-27 | 36.21 | 36.61 | 35.95 | 36.20 | +0.305% | 1,438,795 | +0.801% |
| 2025-06-26 | 35.58 | 36.14 | 35.32 | 36.09 | +1.519% | 1,478,453 | +1.108% |
| 2025-06-25 | 36.61 | 36.67 | 35.50 | 35.55 | -3.370% | 1,537,665 | +2.644% |
| 2025-06-24 | 36.92 | 37.02 | 36.66 | 36.79 | -0.190% | 1,051,380 | -0.815% |
| 2025-06-23 | 36.37 | 36.91 | 36.10 | 36.86 | +1.347% | 888,391 | -1.004% |
| 2025-06-20 | 36.27 | 36.69 | 36.26 | 36.37 | +0.138% | 1,904,524 | +0.330% |
| 2025-06-18 | 36.08 | 36.65 | 35.99 | 36.32 | +0.554% | 1,028,522 | +0.468% |
| 2025-06-17 | 35.97 | 36.19 | 35.59 | 36.12 | +0.222% | 1,169,775 | +1.024% |
| 2025-06-16 | 36.65 | 36.79 | 35.98 | 36.04 | -0.935% | 1,368,119 | +1.249% |
| 2025-06-13 | 36.32 | 36.53 | 35.97 | 36.38 | -0.710% | 1,495,542 | +0.302% |
| 2025-06-12 | 36.32 | 36.69 | 36.18 | 36.64 | +0.521% | 974,077 | -0.409% |
| 2025-06-11 | 37.04 | 37.25 | 36.26 | 36.45 | -1.540% | 1,698,365 | +0.110% |
| 2025-06-10 | 37.14 | 37.42 | 36.83 | 37.02 | +0.027% | 1,618,774 | -1.432% |
| 2025-06-09 | 36.84 | 37.39 | 36.57 | 37.01 | +0.516% | 1,570,487 | -1.405% |
| 2025-06-06 | 36.49 | 37.02 | 36.32 | 36.82 | +1.825% | 3,461,091 | -0.896% |
| 2025-06-05 | 36.23 | 36.33 | 35.95 | 36.16 | -0.110% | 1,424,405 | +0.913% |
| 2025-06-04 | 36.01 | 36.40 | 35.82 | 36.20 | +0.472% | 2,230,809 | +0.801% |
| 2025-06-03 | 35.88 | 36.22 | 35.66 | 36.03 | +0.056% | 1,077,346 | +1.277% |
| 2025-06-02 | 35.33 | 36.06 | 35.13 | 36.01 | +1.209% | 1,553,639 | +1.333% |
| 2025-05-30 | 35.60 | 35.80 | 35.28 | 35.58 | -0.947% | 2,040,323 | +2.558% |
| 2025-05-29 | 35.51 | 36.23 | 35.51 | 35.92 | +1.240% | 1,373,661 | +1.587% |
| 2025-05-28 | 34.86 | 35.52 | 34.77 | 35.48 | +1.604% | 1,822,605 | +2.847% |
| 2025-05-27 | 34.56 | 34.95 | 34.21 | 34.92 | +2.495% | 1,100,589 | +4.496% |
| 2025-05-23 | 34.02 | 34.23 | 33.80 | 34.07 | -0.584% | 781,346 | +7.103% |
| 2025-05-22 | 34.28 | 34.47 | 33.92 | 34.27 | -0.378% | 1,046,615 | +6.478% |
| 2025-05-21 | 35.35 | 35.42 | 34.34 | 34.40 | -3.262% | 994,911 | +6.076% |
| 2025-05-20 | 35.60 | 35.87 | 35.48 | 35.56 | -0.726% | 1,532,492 | +2.615% |
| 2025-05-19 | 35.39 | 35.93 | 35.27 | 35.82 | -0.112% | 1,169,577 | +1.870% |
| 2025-05-16 | 35.48 | 35.88 | 35.39 | 35.86 | +1.071% | 1,451,908 | +1.757% |
| 2025-05-15 | 35.00 | 35.48 | 34.86 | 35.48 | +1.604% | 1,109,166 | +2.847% |
| 2025-05-14 | 35.07 | 35.24 | 34.64 | 34.92 | -1.133% | 1,256,482 | +4.496% |
| 2025-05-13 | 35.57 | 35.63 | 34.73 | 35.32 | -0.310% | 1,853,862 | +3.313% |
| 2025-05-12 | 35.40 | 35.88 | 35.09 | 35.43 | +2.369% | 2,203,276 | +2.992% |
| 2025-05-09 | 34.00 | 34.76 | 33.93 | 34.61 | +2.215% | 1,923,914 | +5.432% |
| 2025-05-08 | 33.57 | 34.13 | 33.19 | 33.86 | +1.286% | 1,893,015 | +7.767% |
| 2025-05-07 | 33.32 | 33.93 | 33.24 | 33.43 | +0.723% | 2,017,954 | +9.153% |
| 2025-05-06 | 33.36 | 33.50 | 33.06 | 33.19 | -1.455% | 1,759,628 | +9.943% |
| 2025-05-05 | 33.78 | 34.16 | 33.64 | 33.68 | 0.000% | 1,227,158 | +8.343% |