VNO
Vornado Realty Trust
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
33.63USD-0.532%(-0.18)783,564
VNO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 34.01 | 34.01 | 33.23 | 33.63 | -0.532% | 783,564 | 0.000% |
| 2026-10-08 | 33.59 | 33.98 | 32.97 | 33.81 | +0.089% | 1,359,926 | -0.532% |
| 2026-10-07 | 33.37 | 33.98 | 33.05 | 33.78 | +0.776% | 1,264,657 | -0.444% |
| 2026-10-06 | 33.43 | 33.82 | 33.20 | 33.52 | +0.933% | 1,619,060 | +0.328% |
| 2026-10-05 | 33.68 | 33.84 | 33.18 | 33.21 | -1.542% | 1,404,903 | +1.265% |
| 2026-10-02 | 33.93 | 34.32 | 33.44 | 33.73 | +0.507% | 1,303,023 | -0.296% |
| 2026-10-01 | 34.18 | 34.18 | 33.05 | 33.56 | -0.945% | 1,621,258 | +0.209% |
| 2026-09-30 | 34.10 | 34.40 | 33.79 | 33.88 | -0.030% | 1,338,828 | -0.738% |
| 2026-09-29 | 34.77 | 34.77 | 33.81 | 33.89 | -0.616% | 1,768,690 | -0.767% |
| 2026-09-28 | 34.98 | 35.08 | 33.84 | 34.10 | -1.814% | 1,417,199 | -1.378% |
| 2026-09-25 | 34.45 | 34.90 | 34.24 | 34.73 | +1.018% | 1,073,893 | -3.167% |
| 2026-09-24 | 33.83 | 34.73 | 33.83 | 34.38 | +0.644% | 1,201,475 | -2.182% |
| 2026-09-23 | 35.29 | 35.29 | 34.10 | 34.16 | -3.175% | 1,509,297 | -1.552% |
| 2026-09-22 | 36.37 | 36.42 | 35.11 | 35.28 | -0.843% | 1,550,733 | -4.677% |
| 2026-09-21 | 35.28 | 35.59 | 35.02 | 35.58 | +1.948% | 1,498,636 | -5.481% |
| 2026-09-18 | 34.87 | 35.08 | 34.50 | 34.90 | +0.230% | 2,692,460 | -3.639% |
| 2026-09-17 | 35.34 | 35.36 | 34.59 | 34.82 | 0.000% | 1,125,143 | -3.418% |
| 2026-09-16 | 35.04 | 35.52 | 34.12 | 34.82 | +0.840% | 1,949,304 | -3.418% |
| 2026-09-15 | 35.74 | 35.74 | 34.44 | 34.53 | -1.371% | 1,253,927 | -2.606% |
| 2026-09-14 | 34.89 | 35.69 | 34.81 | 35.01 | -1.213% | 897,638 | -3.942% |
| 2026-09-11 | 35.12 | 35.87 | 34.73 | 35.44 | +3.113% | 1,417,712 | -5.107% |
| 2026-09-10 | 34.26 | 34.93 | 34.11 | 34.37 | -0.894% | 1,543,424 | -2.153% |
| 2026-09-09 | 35.28 | 35.53 | 34.59 | 34.68 | -1.645% | 1,220,104 | -3.028% |
| 2026-09-08 | 36.86 | 36.90 | 35.13 | 35.26 | -3.635% | 1,190,312 | -4.623% |
| 2026-09-04 | 36.86 | 37.04 | 36.21 | 36.59 | +0.137% | 893,177 | -8.090% |
| 2026-09-03 | 37.12 | 37.19 | 36.32 | 36.54 | -0.082% | 1,238,328 | -7.964% |
| 2026-09-02 | 36.85 | 37.21 | 36.34 | 36.57 | -0.218% | 1,214,582 | -8.039% |
| 2026-09-01 | 37.18 | 37.36 | 36.45 | 36.65 | -1.953% | 1,227,774 | -8.240% |
| 2026-08-31 | 37.88 | 37.96 | 37.17 | 37.38 | -2.147% | 1,141,319 | -10.032% |
| 2026-08-28 | 38.95 | 39.03 | 38.15 | 38.20 | -1.343% | 651,893 | -11.963% |
| 2026-08-27 | 38.51 | 39.43 | 38.51 | 38.72 | -0.591% | 828,913 | -13.146% |
| 2026-08-26 | 39.97 | 39.98 | 38.91 | 38.95 | -2.479% | 980,906 | -13.659% |
| 2026-08-25 | 39.04 | 39.96 | 38.56 | 39.94 | +2.753% | 1,275,775 | -15.799% |
| 2026-08-24 | 37.92 | 39.09 | 37.76 | 38.87 | +2.614% | 862,813 | -13.481% |
| 2026-08-21 | 38.27 | 38.89 | 37.72 | 37.88 | -2.018% | 1,656,190 | -11.220% |
| 2026-08-20 | 38.20 | 38.93 | 37.77 | 38.66 | +0.730% | 929,100 | -13.011% |
| 2026-08-19 | 38.10 | 39.07 | 38.10 | 38.38 | +1.669% | 970,851 | -12.376% |
| 2026-08-18 | 37.88 | 38.16 | 37.57 | 37.75 | -0.396% | 971,845 | -10.914% |
| 2026-08-17 | 39.56 | 39.56 | 37.83 | 37.90 | -2.821% | 1,164,848 | -11.266% |
| 2026-08-14 | 39.30 | 39.89 | 38.78 | 39.00 | -1.689% | 1,058,133 | -13.769% |
| 2026-08-13 | 39.40 | 40.21 | 39.38 | 39.67 | +1.122% | 874,191 | -15.226% |
| 2026-08-12 | 39.05 | 39.41 | 38.73 | 39.23 | +1.108% | 1,177,672 | -14.275% |
| 2026-08-11 | 38.87 | 39.38 | 38.61 | 38.80 | -0.231% | 1,150,106 | -13.325% |
| 2026-08-10 | 39.21 | 39.22 | 38.41 | 38.89 | -1.544% | 1,474,111 | -13.525% |
| 2026-08-07 | 39.09 | 39.86 | 38.79 | 39.50 | +1.438% | 991,813 | -14.861% |
| 2026-08-06 | 39.67 | 39.95 | 38.80 | 38.94 | -2.430% | 1,560,564 | -13.636% |
| 2026-08-05 | 41.01 | 41.01 | 39.73 | 39.91 | -2.444% | 1,380,395 | -15.735% |
| 2026-08-04 | 39.88 | 41.60 | 39.40 | 40.91 | +2.454% | 4,879,540 | -17.795% |
| 2026-08-03 | 40.00 | 40.21 | 39.67 | 39.93 | +1.371% | 1,457,661 | -15.778% |
| 2026-07-31 | 40.20 | 40.39 | 39.30 | 39.39 | -1.893% | 994,798 | -14.623% |
| 2026-07-30 | 40.82 | 40.88 | 39.09 | 40.15 | -1.230% | 1,529,509 | -16.239% |
| 2026-07-29 | 40.20 | 41.59 | 40.16 | 40.65 | +1.473% | 2,510,877 | -17.269% |
| 2026-07-28 | 39.62 | 40.29 | 38.95 | 40.06 | +1.418% | 1,850,500 | -16.051% |
| 2026-07-27 | 40.04 | 40.19 | 39.50 | 39.50 | -0.554% | 1,617,660 | -14.861% |
| 2026-07-24 | 38.61 | 40.27 | 38.61 | 39.72 | +1.846% | 2,393,165 | -15.332% |
| 2026-07-23 | 38.20 | 39.40 | 38.20 | 39.00 | +1.272% | 3,349,631 | -13.769% |
| 2026-07-22 | 39.60 | 39.71 | 38.45 | 38.51 | -3.653% | 1,465,634 | -12.672% |
| 2026-07-21 | 40.38 | 40.67 | 39.47 | 39.97 | +0.579% | 1,623,573 | -15.862% |
| 2026-07-20 | 40.30 | 40.30 | 39.48 | 39.74 | -1.487% | 1,105,752 | -15.375% |
| 2026-07-17 | 40.61 | 41.25 | 39.80 | 40.34 | -1.030% | 1,182,272 | -16.634% |
| 2026-07-16 | 39.09 | 40.84 | 39.09 | 40.76 | +2.284% | 1,268,096 | -17.493% |
| 2026-07-15 | 39.58 | 40.63 | 39.49 | 39.85 | +1.840% | 1,642,825 | -15.609% |
| 2026-07-14 | 38.58 | 39.18 | 38.14 | 39.13 | +2.140% | 1,823,345 | -14.056% |
| 2026-07-13 | 37.94 | 39.09 | 37.94 | 38.31 | -0.104% | 1,317,770 | -12.216% |
| 2026-07-10 | 38.40 | 38.76 | 37.84 | 38.35 | +0.683% | 1,085,735 | -12.308% |
| 2026-07-09 | 38.27 | 38.60 | 37.97 | 38.09 | +0.079% | 2,037,522 | -11.709% |
| 2026-07-08 | 38.95 | 39.17 | 37.68 | 38.06 | -3.499% | 1,762,021 | -11.640% |
| 2026-07-07 | 40.66 | 40.81 | 39.37 | 39.44 | -3.096% | 2,337,198 | -14.731% |
| 2026-07-06 | 40.91 | 41.00 | 40.41 | 40.70 | +0.296% | 1,283,269 | -17.371% |
| 2026-07-02 | 40.60 | 40.60 | 39.90 | 40.58 | +1.298% | 1,567,377 | -17.127% |
| 2026-07-01 | 39.23 | 40.56 | 39.23 | 40.06 | +1.934% | 1,694,767 | -16.051% |
| 2026-06-30 | 39.04 | 39.80 | 38.89 | 39.30 | -0.532% | 1,489,050 | -14.427% |
| 2026-06-29 | 38.95 | 39.55 | 38.63 | 39.51 | +1.023% | 1,495,197 | -14.882% |
| 2026-06-26 | 38.00 | 39.15 | 38.00 | 39.11 | +2.705% | 2,404,153 | -14.012% |
| 2026-06-25 | 38.20 | 38.36 | 37.31 | 38.08 | +0.263% | 1,225,843 | -11.686% |
| 2026-06-24 | 38.13 | 38.24 | 37.31 | 37.98 | +0.876% | 1,793,912 | -11.453% |
| 2026-06-23 | 37.39 | 37.92 | 37.39 | 37.65 | +0.186% | 1,165,221 | -10.677% |
| 2026-06-22 | 37.57 | 37.98 | 37.29 | 37.58 | -0.608% | 1,567,869 | -10.511% |
| 2026-06-18 | 37.28 | 38.22 | 37.21 | 37.81 | +3.703% | 2,502,573 | -11.055% |
| 2026-06-17 | 37.65 | 38.15 | 36.31 | 36.46 | -3.596% | 1,693,100 | -7.762% |
| 2026-06-16 | 38.52 | 38.66 | 37.60 | 37.82 | -1.331% | 1,693,574 | -11.079% |
| 2026-06-15 | 39.16 | 39.16 | 38.28 | 38.33 | +0.157% | 1,840,880 | -12.262% |
| 2026-06-12 | 38.96 | 39.05 | 38.05 | 38.27 | -1.796% | 2,040,497 | -12.124% |
| 2026-06-11 | 39.02 | 39.27 | 37.75 | 38.97 | +1.803% | 2,429,920 | -13.703% |
| 2026-06-10 | 38.67 | 39.15 | 38.24 | 38.28 | -0.442% | 2,086,243 | -12.147% |
| 2026-06-09 | 36.72 | 38.81 | 36.68 | 38.45 | +6.215% | 2,918,629 | -12.536% |
| 2026-06-08 | 35.74 | 36.29 | 35.38 | 36.20 | +2.812% | 2,055,378 | -7.099% |
| 2026-06-05 | 34.69 | 35.48 | 34.55 | 35.21 | +0.830% | 1,512,901 | -4.487% |
| 2026-06-04 | 33.90 | 35.07 | 33.90 | 34.92 | +2.706% | 1,114,308 | -3.694% |
| 2026-06-03 | 33.71 | 34.29 | 33.50 | 34.00 | -0.643% | 1,709,388 | -1.088% |
| 2026-06-02 | 33.26 | 34.41 | 33.07 | 34.22 | +2.516% | 1,542,715 | -1.724% |
| 2026-06-01 | 33.58 | 33.88 | 33.27 | 33.38 | -1.096% | 1,589,055 | +0.749% |
| 2026-05-29 | 33.66 | 34.30 | 33.48 | 33.75 | -0.295% | 1,933,317 | -0.356% |
| 2026-05-28 | 33.17 | 34.34 | 32.97 | 33.85 | +1.621% | 2,849,587 | -0.650% |
| 2026-05-27 | 32.78 | 33.40 | 32.73 | 33.31 | +1.865% | 1,452,109 | +0.961% |
| 2026-05-26 | 32.29 | 32.83 | 32.18 | 32.70 | +2.251% | 1,306,980 | +2.844% |
| 2026-05-22 | 31.66 | 32.13 | 31.49 | 31.98 | +1.107% | 1,146,218 | +5.159% |
| 2026-05-21 | 31.36 | 31.77 | 31.01 | 31.63 | +0.095% | 984,361 | +6.323% |
| 2026-05-20 | 30.39 | 31.64 | 30.02 | 31.60 | +4.222% | 1,638,356 | +6.424% |
| 2026-05-19 | 31.64 | 31.64 | 30.26 | 30.32 | -4.202% | 1,773,455 | +10.917% |
| 2026-05-18 | 30.87 | 31.73 | 30.79 | 31.65 | +3.499% | 1,984,009 | +6.256% |
| 2026-05-15 | 31.33 | 31.33 | 30.03 | 30.58 | -1.577% | 1,325,195 | +9.974% |
| 2026-05-14 | 30.95 | 31.76 | 30.70 | 31.07 | +1.238% | 1,417,991 | +8.239% |
| 2026-05-13 | 30.88 | 31.23 | 30.57 | 30.69 | -1.729% | 1,561,535 | +9.580% |
| 2026-05-12 | 31.07 | 31.43 | 30.50 | 31.23 | +0.612% | 1,953,492 | +7.685% |
| 2026-05-11 | 32.07 | 32.22 | 30.97 | 31.04 | -3.483% | 2,177,287 | +8.344% |
| 2026-05-08 | 32.14 | 32.38 | 31.78 | 32.16 | +0.375% | 1,837,954 | +4.571% |
| 2026-05-07 | 31.70 | 32.55 | 31.64 | 32.04 | +1.521% | 3,822,491 | +4.963% |
| 2026-05-06 | 30.77 | 31.57 | 30.76 | 31.56 | +4.296% | 2,039,738 | +6.559% |
| 2026-05-05 | 29.26 | 30.32 | 28.87 | 30.26 | +1.989% | 2,639,130 | +11.137% |
| 2026-05-04 | 29.87 | 30.34 | 29.61 | 29.67 | -1.755% | 1,453,461 | +13.347% |
| 2026-05-01 | 29.99 | 30.26 | 29.68 | 30.20 | +1.037% | 2,242,271 | +11.358% |
| 2026-04-30 | 29.85 | 30.25 | 29.71 | 29.89 | +1.840% | 1,215,594 | +12.513% |
| 2026-04-29 | 30.13 | 30.40 | 29.16 | 29.35 | -3.135% | 1,707,984 | +14.583% |
| 2026-04-28 | 30.00 | 30.42 | 29.57 | 30.30 | +1.474% | 1,441,150 | +10.990% |
| 2026-04-27 | 29.28 | 30.11 | 29.28 | 29.86 | +1.911% | 1,611,166 | +12.626% |
| 2026-04-24 | 28.94 | 29.64 | 28.71 | 29.30 | +1.314% | 1,739,473 | +14.778% |
| 2026-04-23 | 29.03 | 29.32 | 28.28 | 28.92 | -0.925% | 2,365,509 | +16.286% |
| 2026-04-22 | 29.29 | 29.50 | 28.94 | 29.19 | +0.447% | 1,776,500 | +15.211% |
| 2026-04-21 | 29.52 | 29.73 | 28.83 | 29.06 | -1.758% | 1,405,055 | +15.726% |
| 2026-04-20 | 29.03 | 29.59 | 29.00 | 29.58 | +1.025% | 1,140,085 | +13.692% |
| 2026-04-17 | 28.82 | 29.44 | 28.54 | 29.28 | +3.135% | 1,388,591 | +14.857% |
| 2026-04-16 | 28.65 | 29.17 | 28.10 | 28.39 | -0.630% | 1,991,954 | +18.457% |
| 2026-04-15 | 28.04 | 28.63 | 27.79 | 28.57 | +2.145% | 2,102,906 | +17.711% |
| 2026-04-14 | 27.62 | 28.19 | 27.54 | 27.97 | +1.561% | 1,875,980 | +20.236% |
| 2026-04-13 | 26.93 | 27.63 | 26.77 | 27.54 | +1.399% | 1,510,056 | +22.113% |
| 2026-04-10 | 26.92 | 27.31 | 26.86 | 27.16 | +1.381% | 1,377,098 | +23.822% |
| 2026-04-09 | 26.83 | 27.17 | 26.04 | 26.79 | -1.217% | 1,600,908 | +25.532% |
| 2026-04-08 | 27.19 | 27.58 | 26.84 | 27.12 | +4.187% | 3,304,407 | +24.004% |
| 2026-04-07 | 25.37 | 26.11 | 25.37 | 26.03 | +1.958% | 1,843,519 | +29.197% |
| 2026-04-06 | 25.37 | 25.73 | 25.20 | 25.53 | +0.710% | 1,525,828 | +31.727% |
| 2026-04-02 | 25.19 | 26.09 | 24.93 | 25.35 | -0.860% | 1,702,594 | +32.663% |
| 2026-04-01 | 26.45 | 26.45 | 25.53 | 25.57 | -1.616% | 2,375,008 | +31.521% |
| 2026-03-31 | 25.77 | 26.64 | 25.43 | 25.99 | +3.217% | 2,465,914 | +29.396% |
| 2026-03-30 | 25.02 | 25.59 | 24.66 | 25.18 | +1.902% | 1,533,121 | +33.558% |
| 2026-03-27 | 25.38 | 25.48 | 24.57 | 24.71 | -3.740% | 1,757,675 | +36.099% |
| 2026-03-26 | 25.78 | 26.27 | 25.52 | 25.67 | -1.193% | 1,734,159 | +31.009% |
| 2026-03-25 | 26.34 | 26.58 | 25.77 | 25.98 | -0.536% | 2,578,024 | +29.446% |
| 2026-03-24 | 25.75 | 26.50 | 25.62 | 26.12 | +0.384% | 3,822,262 | +28.752% |
| 2026-03-23 | 26.17 | 26.80 | 25.88 | 26.02 | +2.401% | 2,686,031 | +29.247% |
| 2026-03-20 | 26.58 | 26.58 | 25.33 | 25.41 | -4.041% | 6,058,641 | +32.349% |
| 2026-03-19 | 26.05 | 26.61 | 25.63 | 26.48 | +0.227% | 2,479,481 | +27.002% |
| 2026-03-18 | 25.76 | 26.77 | 25.75 | 26.42 | +1.459% | 3,139,989 | +27.290% |
| 2026-03-17 | 26.08 | 26.56 | 25.96 | 26.04 | +2.520% | 3,071,504 | +29.147% |
| 2026-03-16 | 26.27 | 26.52 | 25.38 | 25.40 | -2.119% | 2,484,671 | +32.402% |
| 2026-03-13 | 26.41 | 26.96 | 25.84 | 25.95 | -0.346% | 1,725,315 | +29.595% |
| 2026-03-12 | 25.97 | 26.32 | 25.28 | 26.04 | -1.251% | 2,590,953 | +29.147% |
| 2026-03-11 | 26.53 | 26.53 | 25.74 | 26.37 | -0.528% | 2,296,999 | +27.531% |
| 2026-03-10 | 27.32 | 27.32 | 26.34 | 26.51 | -1.778% | 1,567,789 | +26.858% |
| 2026-03-09 | 26.46 | 27.28 | 25.80 | 26.99 | +0.186% | 1,750,479 | +24.602% |
| 2026-03-06 | 27.82 | 27.93 | 26.85 | 26.94 | -4.839% | 2,078,906 | +24.833% |
| 2026-03-05 | 28.37 | 28.75 | 28.01 | 28.31 | -0.806% | 2,260,716 | +18.792% |
| 2026-03-04 | 27.85 | 28.59 | 27.47 | 28.54 | +3.706% | 1,588,539 | +17.835% |
| 2026-03-03 | 26.64 | 27.95 | 25.71 | 27.52 | +0.511% | 2,472,810 | +22.202% |
| 2026-03-02 | 27.20 | 27.45 | 26.82 | 27.38 | -0.725% | 2,097,987 | +22.827% |
| 2026-02-27 | 28.82 | 28.85 | 27.45 | 27.58 | -5.483% | 2,579,655 | +21.936% |
| 2026-02-26 | 28.48 | 29.33 | 28.22 | 29.18 | +1.957% | 1,949,446 | +15.250% |
| 2026-02-25 | 28.21 | 28.80 | 27.84 | 28.62 | +2.581% | 1,437,588 | +17.505% |
| 2026-02-24 | 27.97 | 28.39 | 27.76 | 27.90 | -0.535% | 1,503,393 | +20.538% |
| 2026-02-23 | 29.12 | 29.17 | 27.86 | 28.05 | -3.509% | 2,009,354 | +19.893% |
| 2026-02-20 | 29.29 | 29.63 | 28.72 | 29.07 | -1.055% | 1,918,549 | +15.686% |
| 2026-02-19 | 29.46 | 29.61 | 29.02 | 29.38 | -1.177% | 1,813,785 | +14.466% |
| 2026-02-18 | 28.95 | 30.14 | 28.95 | 29.73 | +2.447% | 3,253,256 | +13.118% |
| 2026-02-17 | 29.92 | 30.04 | 28.54 | 29.02 | -2.911% | 2,994,123 | +15.886% |
| 2026-02-13 | 29.58 | 30.53 | 29.25 | 29.89 | +1.840% | 3,760,085 | +12.513% |
| 2026-02-12 | 30.61 | 30.86 | 28.08 | 29.35 | -2.975% | 5,295,026 | +14.583% |
| 2026-02-11 | 31.94 | 32.98 | 30.23 | 30.25 | -4.994% | 5,341,594 | +11.174% |
| 2026-02-10 | 31.28 | 32.26 | 30.65 | 31.84 | +2.743% | 2,879,989 | +5.622% |
| 2026-02-09 | 30.97 | 31.24 | 30.62 | 30.99 | -0.895% | 2,231,974 | +8.519% |
| 2026-02-06 | 30.59 | 31.43 | 30.59 | 31.27 | +2.659% | 1,640,997 | +7.547% |
| 2026-02-05 | 30.61 | 30.79 | 30.12 | 30.46 | -0.360% | 1,385,315 | +10.407% |
| 2026-02-04 | 30.69 | 31.21 | 30.46 | 30.57 | +0.460% | 1,929,720 | +10.010% |
| 2026-02-03 | 30.63 | 31.45 | 30.21 | 30.43 | -1.201% | 2,119,168 | +10.516% |
| 2026-02-02 | 32.07 | 32.64 | 30.70 | 30.80 | -3.388% | 1,947,951 | +9.188% |
| 2026-01-30 | 31.36 | 31.96 | 31.34 | 31.88 | +0.283% | 1,759,421 | +5.489% |
| 2026-01-29 | 31.43 | 31.79 | 30.98 | 31.79 | +1.891% | 2,090,360 | +5.788% |
| 2026-01-28 | 32.27 | 32.34 | 31.00 | 31.20 | -2.773% | 1,333,099 | +7.788% |
| 2026-01-27 | 31.55 | 32.20 | 31.55 | 32.09 | +0.785% | 1,354,664 | +4.799% |
| 2026-01-26 | 32.14 | 32.32 | 31.77 | 31.84 | -0.933% | 1,103,255 | +5.622% |
| 2026-01-23 | 32.19 | 32.42 | 31.89 | 32.14 | -1.108% | 1,294,290 | +4.636% |
| 2026-01-22 | 33.40 | 33.68 | 32.41 | 32.50 | -1.426% | 1,703,591 | +3.477% |
| 2026-01-21 | 32.93 | 33.34 | 32.61 | 32.97 | +0.857% | 1,854,655 | +2.002% |
| 2026-01-20 | 33.00 | 33.05 | 32.41 | 32.69 | -2.853% | 1,715,486 | +2.875% |
| 2026-01-16 | 33.69 | 34.16 | 33.39 | 33.65 | +0.030% | 1,400,206 | -0.059% |
| 2026-01-15 | 33.57 | 34.16 | 33.23 | 33.64 | +0.149% | 1,111,403 | -0.030% |
| 2026-01-14 | 33.61 | 33.94 | 33.27 | 33.59 | -0.445% | 834,442 | +0.119% |
| 2026-01-13 | 34.34 | 34.62 | 33.73 | 33.74 | -1.489% | 1,254,861 | -0.326% |
| 2026-01-12 | 34.29 | 34.45 | 33.95 | 34.25 | -0.753% | 1,281,728 | -1.810% |
| 2026-01-09 | 34.58 | 34.83 | 34.20 | 34.51 | -0.289% | 1,139,667 | -2.550% |
| 2026-01-08 | 33.30 | 34.81 | 33.30 | 34.61 | +2.883% | 1,207,062 | -2.832% |
| 2026-01-07 | 34.49 | 34.78 | 33.38 | 33.64 | -2.010% | 1,494,843 | -0.030% |
| 2026-01-06 | 33.35 | 34.39 | 33.30 | 34.33 | +2.569% | 923,168 | -2.039% |
| 2026-01-05 | 33.03 | 33.85 | 33.03 | 33.47 | +0.060% | 1,084,460 | +0.478% |
| 2026-01-02 | 33.25 | 33.70 | 32.89 | 33.45 | +0.511% | 742,193 | +0.538% |
| 2025-12-31 | 33.71 | 33.85 | 33.14 | 33.28 | -1.217% | 1,214,085 | +1.052% |
| 2025-12-30 | 33.46 | 33.78 | 33.38 | 33.69 | +0.447% | 983,518 | -0.178% |
| 2025-12-29 | 33.67 | 33.84 | 33.37 | 33.54 | -0.327% | 943,655 | +0.268% |
| 2025-12-26 | 33.66 | 33.79 | 33.45 | 33.65 | 0.000% | 757,419 | -0.059% |
| 2025-12-24 | 32.98 | 33.81 | 32.67 | 33.65 | +1.939% | 628,580 | -0.059% |
| 2025-12-23 | 33.30 | 33.37 | 32.86 | 33.01 | -1.168% | 1,111,594 | +1.878% |
| 2025-12-22 | 33.17 | 33.50 | 32.92 | 33.40 | +0.090% | 1,221,378 | +0.689% |
| 2025-12-19 | 33.43 | 33.65 | 33.10 | 33.37 | -0.566% | 3,400,508 | +0.779% |
| 2025-12-18 | 33.88 | 34.08 | 33.52 | 33.56 | -1.871% | 1,431,571 | +0.209% |
| 2025-12-17 | 34.52 | 34.87 | 33.79 | 34.20 | -0.754% | 1,463,768 | -1.667% |
| 2025-12-16 | 34.87 | 35.05 | 34.10 | 34.46 | -0.949% | 1,672,702 | -2.409% |
| 2025-12-15 | 35.55 | 35.68 | 34.65 | 34.79 | -1.584% | 1,455,862 | -3.334% |
| 2025-12-12 | 35.27 | 35.35 | 34.78 | 35.35 | +0.856% | 1,378,667 | -4.866% |
| 2025-12-11 | 35.47 | 35.73 | 34.27 | 35.05 | -0.483% | 1,457,508 | -4.051% |
| 2025-12-10 | 34.52 | 35.59 | 34.52 | 35.22 | +2.028% | 2,371,072 | -4.514% |
| 2025-12-09 | 34.23 | 35.11 | 33.82 | 34.52 | +1.291% | 1,332,738 | -2.578% |
| 2025-12-08 | 34.62 | 34.90 | 33.90 | 34.08 | -2.125% | 1,752,655 | -1.320% |
| 2025-12-05 | 35.45 | 35.65 | 34.20 | 34.82 | -1.777% | 2,596,457 | -3.418% |
| 2025-12-04 | 36.03 | 36.15 | 35.37 | 35.45 | -1.446% | 927,366 | -5.134% |
| 2025-12-03 | 36.47 | 36.74 | 35.73 | 35.97 | -1.425% | 834,625 | -6.505% |
| 2025-12-02 | 37.00 | 37.20 | 36.34 | 36.49 | -0.653% | 822,473 | -7.838% |
| 2025-12-01 | 36.39 | 37.13 | 35.87 | 36.73 | -0.244% | 967,652 | -8.440% |
| 2025-11-28 | 36.62 | 36.95 | 36.44 | 36.82 | 0.000% | 458,026 | -8.664% |
| 2025-11-26 | 37.01 | 37.51 | 36.65 | 36.82 | -0.915% | 1,151,828 | -8.664% |
| 2025-11-25 | 35.03 | 37.28 | 34.98 | 37.16 | +6.323% | 2,438,148 | -9.499% |
| 2025-11-24 | 34.37 | 35.26 | 34.26 | 34.95 | +3.280% | 1,697,673 | -3.777% |
| 2025-11-21 | 33.26 | 33.91 | 32.90 | 33.84 | +2.483% | 1,317,192 | -0.621% |
| 2025-11-20 | 34.33 | 34.90 | 32.97 | 33.02 | -2.968% | 1,375,955 | +1.847% |
| 2025-11-19 | 33.38 | 34.24 | 33.12 | 34.03 | +2.223% | 1,987,299 | -1.175% |
| 2025-11-18 | 32.95 | 33.35 | 32.60 | 33.29 | +0.604% | 1,835,524 | +1.021% |
| 2025-11-17 | 34.21 | 34.45 | 32.76 | 33.09 | -3.976% | 2,018,711 | +1.632% |
| 2025-11-14 | 34.83 | 34.83 | 34.27 | 34.46 | -0.749% | 1,436,889 | -2.409% |
| 2025-11-13 | 35.16 | 35.31 | 34.55 | 34.72 | -1.838% | 1,027,558 | -3.139% |
| 2025-11-12 | 36.14 | 36.74 | 35.34 | 35.37 | -2.589% | 2,083,626 | -4.919% |
| 2025-11-11 | 36.43 | 37.00 | 36.16 | 36.31 | +0.138% | 916,598 | -7.381% |
| 2025-11-10 | 37.28 | 37.29 | 36.02 | 36.26 | -2.553% | 1,056,851 | -7.253% |
| 2025-11-07 | 35.55 | 37.24 | 35.46 | 37.21 | +4.464% | 1,806,606 | -9.621% |
| 2025-11-06 | 35.69 | 35.92 | 35.26 | 35.62 | +0.197% | 1,594,044 | -5.587% |
| 2025-11-05 | 35.86 | 35.99 | 33.81 | 35.55 | -0.864% | 4,441,320 | -5.401% |
| 2025-11-04 | 37.51 | 37.73 | 35.27 | 35.86 | -4.931% | 2,896,653 | -6.219% |
| 2025-11-03 | 37.54 | 38.24 | 36.88 | 37.72 | -0.580% | 2,242,563 | -10.843% |
| 2025-10-31 | 37.29 | 38.19 | 37.12 | 37.94 | +1.390% | 1,336,195 | -11.360% |
| 2025-10-30 | 37.41 | 38.01 | 37.38 | 37.42 | -0.584% | 891,025 | -10.128% |
| 2025-10-29 | 38.96 | 39.35 | 37.21 | 37.64 | -4.175% | 1,847,491 | -10.654% |
| 2025-10-28 | 39.22 | 39.98 | 38.54 | 39.28 | +0.281% | 1,429,782 | -14.384% |
| 2025-10-27 | 39.65 | 39.65 | 38.59 | 39.17 | -0.533% | 1,122,282 | -14.143% |
| 2025-10-24 | 39.64 | 39.87 | 39.25 | 39.38 | +0.153% | 619,028 | -14.601% |
| 2025-10-23 | 39.64 | 39.67 | 38.88 | 39.32 | -0.882% | 615,946 | -14.471% |
| 2025-10-22 | 39.33 | 39.77 | 39.05 | 39.67 | +1.328% | 838,762 | -15.226% |
| 2025-10-21 | 38.37 | 39.45 | 38.28 | 39.15 | +2.273% | 753,943 | -14.100% |
| 2025-10-20 | 39.47 | 39.78 | 38.16 | 38.28 | -2.397% | 881,400 | -12.147% |
| 2025-10-17 | 39.29 | 39.60 | 38.79 | 39.22 | -0.709% | 1,419,917 | -14.253% |
| 2025-10-16 | 40.63 | 40.90 | 39.09 | 39.50 | -2.131% | 1,936,892 | -14.861% |
| 2025-10-15 | 40.18 | 40.99 | 39.70 | 40.36 | +1.433% | 1,101,828 | -16.675% |
| 2025-10-14 | 38.78 | 39.94 | 38.60 | 39.79 | +2.235% | 864,161 | -15.481% |
| 2025-10-13 | 38.41 | 38.99 | 38.24 | 38.92 | +2.502% | 851,057 | -13.592% |
| 2025-10-10 | 39.58 | 39.62 | 37.95 | 37.97 | -3.873% | 1,292,809 | -11.430% |
| 2025-10-09 | 40.39 | 40.47 | 39.09 | 39.50 | -1.985% | 866,974 | -14.861% |
| 2025-10-08 | 40.59 | 40.92 | 40.20 | 40.30 | -0.617% | 1,260,169 | -16.551% |
| 2025-10-07 | 41.26 | 41.61 | 40.52 | 40.55 | -1.673% | 940,797 | -17.065% |
| 2025-10-06 | 41.13 | 41.85 | 40.86 | 41.24 | +0.536% | 1,468,293 | -18.453% |
| 2025-10-03 | 41.07 | 41.67 | 40.85 | 41.02 | -0.097% | 1,016,363 | -18.016% |
| 2025-10-02 | 41.27 | 41.59 | 40.85 | 41.06 | -0.388% | 1,030,041 | -18.095% |
| 2025-10-01 | 40.50 | 41.25 | 40.50 | 41.22 | +1.702% | 980,603 | -18.413% |
| 2025-09-30 | 40.30 | 40.61 | 39.93 | 40.53 | +0.347% | 877,775 | -17.024% |
| 2025-09-29 | 40.50 | 40.95 | 40.12 | 40.39 | +0.298% | 1,194,816 | -16.737% |
| 2025-09-26 | 40.44 | 40.51 | 39.73 | 40.27 | -0.297% | 1,213,704 | -16.489% |
| 2025-09-25 | 40.41 | 40.80 | 40.02 | 40.39 | -1.295% | 1,070,133 | -16.737% |
| 2025-09-24 | 41.55 | 41.55 | 40.73 | 40.92 | -1.894% | 971,846 | -17.815% |
| 2025-09-23 | 41.77 | 42.17 | 41.45 | 41.71 | +0.024% | 1,379,268 | -19.372% |
| 2025-09-22 | 41.18 | 41.98 | 41.14 | 41.70 | +0.024% | 1,440,109 | -19.353% |
| 2025-09-19 | 41.93 | 42.01 | 41.31 | 41.69 | -0.549% | 6,274,347 | -19.333% |
| 2025-09-18 | 41.45 | 42.26 | 41.16 | 41.92 | +1.748% | 1,094,736 | -19.776% |
| 2025-09-17 | 42.17 | 42.50 | 41.06 | 41.20 | -2.347% | 2,200,790 | -18.374% |
| 2025-09-16 | 42.02 | 42.33 | 41.70 | 42.19 | +0.285% | 2,420,577 | -20.289% |
| 2025-09-15 | 42.90 | 43.37 | 41.63 | 42.07 | -2.094% | 2,145,090 | -20.062% |
| 2025-09-12 | 42.72 | 43.23 | 42.32 | 42.97 | +2.285% | 1,637,117 | -21.736% |
| 2025-09-11 | 40.70 | 42.10 | 40.62 | 42.01 | +3.882% | 1,371,214 | -19.948% |
| 2025-09-10 | 39.88 | 40.44 | 39.68 | 40.44 | +1.353% | 1,180,731 | -16.840% |
| 2025-09-09 | 40.52 | 40.71 | 39.69 | 39.90 | -1.917% | 1,235,073 | -15.714% |
| 2025-09-08 | 40.31 | 40.72 | 39.67 | 40.68 | -1.477% | 2,099,122 | -17.330% |
| 2025-09-05 | 40.50 | 41.37 | 40.16 | 41.29 | +3.510% | 2,848,685 | -18.552% |
| 2025-09-04 | 39.35 | 40.35 | 39.35 | 39.89 | +1.424% | 2,439,083 | -15.693% |
| 2025-09-03 | 37.81 | 39.39 | 37.61 | 39.33 | +3.718% | 2,676,698 | -14.493% |
| 2025-09-02 | 37.30 | 38.07 | 37.23 | 37.92 | -0.289% | 2,290,146 | -11.313% |
| 2025-08-29 | 37.63 | 38.24 | 37.57 | 38.03 | +1.224% | 1,479,838 | -11.570% |
| 2025-08-28 | 37.77 | 37.77 | 37.04 | 37.57 | -0.186% | 1,676,357 | -10.487% |
| 2025-08-27 | 36.96 | 37.82 | 36.96 | 37.64 | +1.702% | 1,817,151 | -10.654% |
| 2025-08-26 | 37.85 | 38.09 | 36.92 | 37.01 | -2.090% | 3,162,948 | -9.133% |
| 2025-08-25 | 37.88 | 38.20 | 37.65 | 37.80 | -0.735% | 2,160,234 | -11.032% |
| 2025-08-22 | 36.48 | 38.18 | 36.30 | 38.08 | +5.281% | 3,113,616 | -11.686% |
| 2025-08-21 | 36.38 | 36.53 | 36.01 | 36.17 | -1.390% | 1,480,473 | -7.022% |
| 2025-08-20 | 36.60 | 37.13 | 36.25 | 36.68 | -1.212% | 2,333,227 | -8.315% |
| 2025-08-19 | 36.94 | 37.51 | 36.79 | 37.13 | +0.897% | 1,744,890 | -9.426% |
| 2025-08-18 | 36.92 | 37.10 | 36.65 | 36.80 | -1.102% | 1,251,695 | -8.614% |
| 2025-08-15 | 37.18 | 37.34 | 36.61 | 37.21 | +0.432% | 849,779 | -9.621% |
| 2025-08-14 | 37.07 | 37.34 | 36.90 | 37.05 | -2.010% | 718,941 | -9.231% |
| 2025-08-13 | 37.00 | 37.93 | 36.86 | 37.81 | +2.689% | 1,389,406 | -11.055% |
| 2025-08-12 | 36.25 | 36.85 | 36.03 | 36.82 | +2.534% | 811,941 | -8.664% |
| 2025-08-11 | 36.85 | 36.93 | 35.89 | 35.91 | -2.709% | 1,236,449 | -6.349% |
| 2025-08-08 | 37.53 | 37.66 | 36.88 | 36.91 | -1.835% | 975,731 | -8.886% |
| 2025-08-07 | 38.03 | 38.35 | 37.37 | 37.60 | -0.476% | 1,248,614 | -10.559% |
| 2025-08-06 | 37.01 | 38.07 | 37.01 | 37.78 | +1.888% | 2,175,573 | -10.985% |
| 2025-08-05 | 39.05 | 39.05 | 35.22 | 37.08 | -4.062% | 3,904,257 | -9.304% |
| 2025-08-04 | 37.55 | 38.80 | 37.51 | 38.65 | +2.683% | 1,577,642 | -12.988% |
| 2025-08-01 | 38.42 | 38.63 | 37.05 | 37.64 | -2.030% | 1,332,581 | -10.654% |
| 2025-07-31 | 38.37 | 38.92 | 38.23 | 38.42 | -0.441% | 1,494,940 | -12.467% |
| 2025-07-30 | 39.84 | 39.84 | 38.21 | 38.59 | -2.673% | 1,623,103 | -12.853% |
| 2025-07-29 | 39.30 | 39.92 | 38.98 | 39.65 | +1.823% | 1,459,204 | -15.183% |
| 2025-07-28 | 40.00 | 40.00 | 38.91 | 38.94 | -2.479% | 1,088,542 | -13.636% |
| 2025-07-25 | 39.91 | 39.97 | 39.32 | 39.93 | +0.961% | 854,096 | -15.778% |
| 2025-07-24 | 39.84 | 40.14 | 39.55 | 39.55 | -1.739% | 848,289 | -14.968% |
| 2025-07-23 | 39.99 | 40.38 | 39.71 | 40.25 | +1.207% | 1,537,574 | -16.447% |
| 2025-07-22 | 38.95 | 39.85 | 38.30 | 39.77 | +2.712% | 1,530,439 | -15.439% |
| 2025-07-21 | 38.64 | 38.99 | 38.44 | 38.72 | +0.938% | 1,287,389 | -13.146% |
| 2025-07-18 | 38.63 | 38.79 | 38.16 | 38.36 | +0.078% | 1,531,778 | -12.331% |
| 2025-07-17 | 39.23 | 39.45 | 37.89 | 38.33 | -2.344% | 2,546,471 | -12.262% |
| 2025-07-16 | 38.86 | 39.68 | 38.53 | 39.25 | +1.869% | 2,263,083 | -14.318% |
| 2025-07-15 | 38.93 | 39.24 | 38.39 | 38.53 | -0.568% | 2,073,766 | -12.717% |
| 2025-07-14 | 38.62 | 38.97 | 38.29 | 38.75 | +0.363% | 950,541 | -13.213% |
| 2025-07-11 | 38.11 | 38.73 | 37.96 | 38.61 | +0.260% | 1,165,065 | -12.898% |
| 2025-07-10 | 37.73 | 38.88 | 37.45 | 38.51 | +1.663% | 1,362,970 | -12.672% |
| 2025-07-09 | 37.81 | 38.15 | 37.48 | 37.88 | +0.638% | 1,498,279 | -11.220% |
| 2025-07-08 | 37.17 | 37.95 | 36.95 | 37.64 | +0.642% | 1,361,898 | -10.654% |
| 2025-07-07 | 37.48 | 37.75 | 37.02 | 37.40 | -0.953% | 1,505,355 | -10.080% |
| 2025-07-03 | 38.02 | 38.42 | 37.52 | 37.76 | -1.358% | 1,145,941 | -10.937% |
| 2025-07-02 | 38.10 | 38.64 | 37.85 | 38.28 | +0.209% | 1,684,685 | -12.147% |
| 2025-07-01 | 38.11 | 39.28 | 37.81 | 38.20 | -0.105% | 3,050,839 | -11.963% |
| 2025-06-30 | 38.40 | 38.41 | 37.79 | 38.24 | -0.131% | 1,780,464 | -12.055% |
| 2025-06-27 | 37.40 | 38.31 | 37.23 | 38.29 | +3.096% | 3,292,056 | -12.170% |
| 2025-06-26 | 36.24 | 37.22 | 36.05 | 37.14 | +3.483% | 2,498,738 | -9.451% |
| 2025-06-25 | 36.91 | 37.69 | 35.82 | 35.89 | -6.682% | 4,817,326 | -6.297% |
| 2025-06-24 | 39.76 | 39.89 | 37.44 | 38.46 | -2.830% | 3,222,108 | -12.559% |
| 2025-06-23 | 39.99 | 40.48 | 38.30 | 39.58 | -1.811% | 2,534,910 | -15.033% |
| 2025-06-20 | 40.65 | 40.80 | 40.11 | 40.31 | -0.518% | 1,759,794 | -16.572% |
| 2025-06-18 | 40.66 | 41.07 | 40.31 | 40.52 | +0.099% | 1,579,725 | -17.004% |
| 2025-06-17 | 40.32 | 40.81 | 40.22 | 40.48 | -0.663% | 1,205,688 | -16.922% |
| 2025-06-16 | 40.75 | 41.00 | 40.28 | 40.75 | +0.866% | 1,538,363 | -17.472% |
| 2025-06-13 | 40.48 | 40.73 | 39.88 | 40.40 | -1.679% | 1,472,824 | -16.757% |
| 2025-06-12 | 40.79 | 41.17 | 40.64 | 41.09 | +0.122% | 1,022,798 | -18.155% |
| 2025-06-11 | 41.52 | 41.87 | 40.88 | 41.04 | -0.557% | 713,368 | -18.056% |
| 2025-06-10 | 41.36 | 41.95 | 40.88 | 41.27 | +0.292% | 1,541,253 | -18.512% |
| 2025-06-09 | 40.53 | 41.17 | 40.11 | 41.15 | +2.236% | 1,898,407 | -18.275% |
| 2025-06-06 | 39.66 | 40.38 | 39.39 | 40.25 | +2.810% | 1,024,162 | -16.447% |
| 2025-06-05 | 39.06 | 39.51 | 38.55 | 39.15 | +0.153% | 1,069,177 | -14.100% |
| 2025-06-04 | 38.85 | 39.36 | 38.40 | 39.09 | +0.721% | 1,042,222 | -13.968% |
| 2025-06-03 | 37.67 | 39.13 | 37.39 | 38.81 | +2.835% | 1,191,637 | -13.347% |
| 2025-06-02 | 37.15 | 37.88 | 36.68 | 37.74 | +0.186% | 1,049,478 | -10.890% |
| 2025-05-30 | 38.36 | 38.45 | 37.05 | 37.67 | -2.561% | 1,324,249 | -10.725% |
| 2025-05-29 | 38.80 | 38.84 | 38.20 | 38.66 | +1.817% | 1,023,250 | -13.011% |
| 2025-05-28 | 37.97 | 38.21 | 37.45 | 37.97 | +0.132% | 1,255,988 | -11.430% |
| 2025-05-27 | 37.66 | 38.09 | 37.20 | 37.92 | +2.238% | 1,136,653 | -11.313% |
| 2025-05-23 | 36.65 | 37.26 | 36.49 | 37.09 | -0.215% | 874,387 | -9.329% |
| 2025-05-22 | 37.16 | 37.56 | 36.68 | 37.17 | -0.188% | 903,412 | -9.524% |
| 2025-05-21 | 38.38 | 38.47 | 37.19 | 37.24 | -4.070% | 1,172,421 | -9.694% |
| 2025-05-20 | 38.93 | 39.28 | 38.71 | 38.82 | -1.020% | 746,166 | -13.369% |
| 2025-05-19 | 38.70 | 39.39 | 38.70 | 39.22 | -1.035% | 699,230 | -14.253% |
| 2025-05-16 | 39.50 | 39.73 | 39.26 | 39.63 | +0.431% | 830,056 | -15.140% |
| 2025-05-15 | 39.06 | 39.63 | 39.00 | 39.46 | +0.818% | 764,439 | -14.774% |
| 2025-05-14 | 39.32 | 39.32 | 38.63 | 39.14 | -0.962% | 1,179,294 | -14.078% |
| 2025-05-13 | 40.56 | 40.70 | 38.94 | 39.52 | -1.667% | 1,211,397 | -14.904% |
| 2025-05-12 | 40.00 | 40.73 | 39.88 | 40.19 | +3.290% | 1,632,320 | -16.322% |
| 2025-05-09 | 38.68 | 38.98 | 38.45 | 38.91 | +0.465% | 1,057,546 | -13.570% |
| 2025-05-08 | 39.32 | 39.73 | 38.71 | 38.73 | -0.411% | 1,143,502 | -13.168% |
| 2025-05-07 | 38.84 | 39.53 | 38.52 | 38.89 | +1.382% | 2,252,025 | -13.525% |
| 2025-05-06 | 37.05 | 38.58 | 36.32 | 38.36 | +3.676% | 1,325,563 | -12.331% |
| 2025-05-05 | 36.80 | 37.63 | 36.65 | 37.00 | -0.644% | 1,226,313 | -9.108% |
| 2025-05-02 | 36.62 | 37.61 | 36.53 | 37.24 | +3.444% | 1,254,181 | -9.694% |
| 2025-05-01 | 35.45 | 36.90 | 34.99 | 36.00 | +2.041% | 1,566,369 | -6.583% |
| 2025-04-30 | 34.31 | 35.43 | 33.75 | 35.28 | +0.398% | 1,934,667 | -4.677% |
| 2025-04-29 | 36.00 | 36.20 | 34.88 | 35.14 | -3.355% | 1,250,909 | -4.297% |
| 2025-04-28 | 35.56 | 36.50 | 35.41 | 36.36 | +1.706% | 1,756,077 | -7.508% |
| 2025-04-25 | 35.28 | 35.90 | 35.15 | 35.75 | +0.733% | 1,002,120 | -5.930% |
| 2025-04-24 | 35.06 | 35.78 | 34.77 | 35.49 | +1.632% | 1,154,771 | -5.241% |
| 2025-04-23 | 35.56 | 36.75 | 34.77 | 34.92 | +3.344% | 1,765,321 | -3.694% |
| 2025-04-22 | 33.77 | 34.29 | 33.40 | 33.79 | 0.000% | 1,288,413 | -0.474% |