NNN REIT, Inc. (NNN) stock
NNNNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/309% below fair value
$41.00−0.52 (-1.25%)
Close on Oct 30, 2026Market cap $7.87BP/E 20.1Yield 5.76%
Price history
Nnn Reit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.00
-1.25% on the day
52-week range
$38.90 – $50.00
-18.0% from the high
Change over 52 weeks
+0.4%
From $40.84 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.82 | $42.15 | $40.50 | $41.00 | -1.73% | 16,976,229 |
| Oct 19, 2026 | $41.22 | $42.49 | $40.54 | $41.72 | +0.43% | 11,730,734 |
| Oct 12, 2026 | $40.20 | $41.95 | $40.07 | $41.54 | +3.23% | 12,835,732 |
| Oct 5, 2026 | $40.95 | $40.95 | $39.59 | $40.24 | -1.73% | 12,719,821 |
| Sep 28, 2026 | $41.36 | $41.49 | $40.01 | $40.95 | -0.85% | 15,766,548 |
| Sep 21, 2026 | $41.61 | $42.23 | $40.87 | $41.30 | -0.60% | 11,595,711 |
| Sep 14, 2026 | $44.12 | $44.48 | $41.30 | $41.55 | -5.29% | 11,476,766 |
| Sep 8, 2026 | $44.50 | $44.94 | $43.55 | $43.87 | -1.70% | 5,967,696 |
| Aug 31, 2026 | $45.65 | $45.65 | $44.60 | $44.63 | -2.28% | 7,183,774 |
| Aug 24, 2026 | $46.08 | $46.77 | $45.10 | $45.67 | -0.35% | 5,223,149 |
| Aug 17, 2026 | $45.98 | $46.75 | $45.65 | $45.83 | -0.37% | 6,176,587 |
| Aug 10, 2026 | $46.66 | $46.66 | $45.29 | $46.00 | -1.79% | 6,477,683 |
| Aug 3, 2026 | $47.56 | $48.01 | $46.44 | $46.84 | -1.43% | 7,139,508 |
| Jul 27, 2026 | $49.20 | $49.81 | $46.96 | $47.52 | -3.77% | 7,041,640 |
| Jul 20, 2026 | $49.51 | $49.81 | $48.44 | $49.38 | -0.42% | 6,158,098 |
| Jul 13, 2026 | $46.98 | $50.00 | $46.98 | $49.59 | +6.03% | 8,699,248 |
| Jul 6, 2026 | $47.34 | $48.15 | $46.30 | $46.77 | -1.60% | 6,733,348 |
| Jun 29, 2026 | $47.18 | $47.64 | $46.39 | $47.53 | +0.13% | 6,990,317 |
| Jun 22, 2026 | $44.92 | $47.47 | $44.85 | $47.47 | +5.49% | 10,378,602 |
| Jun 15, 2026 | $46.50 | $46.64 | $44.83 | $45.00 | -3.41% | 8,200,126 |
| Jun 8, 2026 | $45.00 | $46.90 | $44.80 | $46.59 | +3.63% | 9,116,096 |
| Jun 1, 2026 | $44.26 | $45.33 | $43.21 | $44.96 | +1.01% | 10,500,463 |
| May 26, 2026 | $45.04 | $45.34 | $44.46 | $44.51 | -1.09% | 6,058,022 |
| May 18, 2026 | $44.02 | $45.48 | $43.80 | $45.00 | +2.93% | 11,088,793 |
| May 11, 2026 | $44.53 | $44.76 | $43.34 | $43.72 | -1.44% | 9,080,669 |
| May 4, 2026 | $43.69 | $45.00 | $43.65 | $44.36 | +0.93% | 8,966,811 |
| Apr 27, 2026 | $43.88 | $44.22 | $42.80 | $43.95 | +0.18% | 12,079,352 |
| Apr 20, 2026 | $45.06 | $45.41 | $43.36 | $43.87 | -2.81% | 7,497,437 |
| Apr 13, 2026 | $44.02 | $45.23 | $43.31 | $45.14 | +2.38% | 6,088,814 |
| Apr 6, 2026 | $42.60 | $44.24 | $42.34 | $44.09 | +3.09% | 6,429,047 |
| Mar 30, 2026 | $42.29 | $42.85 | $41.63 | $42.77 | +1.98% | 9,032,008 |
| Mar 23, 2026 | $43.00 | $43.00 | $41.85 | $41.94 | -1.22% | 7,293,040 |
| Mar 16, 2026 | $45.43 | $45.74 | $42.22 | $42.46 | -5.67% | 6,813,613 |
| Mar 9, 2026 | $45.11 | $45.76 | $44.48 | $45.01 | -0.24% | 6,642,027 |
| Mar 2, 2026 | $45.36 | $46.03 | $44.38 | $45.12 | -0.44% | 6,815,713 |
| Feb 23, 2026 | $44.49 | $45.83 | $43.92 | $45.32 | +2.19% | 6,589,325 |
| Feb 17, 2026 | $44.94 | $45.47 | $43.52 | $44.35 | +0.02% | 6,151,084 |
| Feb 9, 2026 | $42.87 | $44.58 | $42.52 | $44.34 | +3.33% | 9,770,370 |
| Feb 2, 2026 | $41.70 | $43.37 | $41.42 | $42.91 | +2.98% | 8,109,937 |
| Jan 26, 2026 | $42.50 | $42.51 | $40.93 | $41.67 | -1.40% | 8,245,330 |
| Jan 20, 2026 | $42.90 | $42.98 | $41.89 | $42.26 | -0.89% | 5,441,378 |
| Jan 12, 2026 | $41.22 | $42.66 | $41.07 | $42.64 | +3.90% | 6,984,131 |
| Jan 5, 2026 | $39.63 | $41.47 | $39.31 | $41.04 | +3.82% | 7,083,862 |
| Dec 29, 2025 | $39.61 | $39.89 | $39.15 | $39.53 | +0.05% | 5,302,413 |
| Dec 22, 2025 | $39.50 | $39.65 | $38.90 | $39.51 | -0.63% | 5,272,847 |
| Dec 15, 2025 | $40.56 | $40.99 | $39.75 | $39.76 | -1.75% | 9,752,925 |
| Dec 8, 2025 | $40.21 | $40.54 | $39.27 | $40.47 | +0.65% | 8,088,519 |
| Dec 1, 2025 | $41.06 | $41.20 | $40.18 | $40.21 | -2.76% | 6,568,762 |
| Nov 24, 2025 | $41.08 | $41.39 | $40.80 | $41.35 | +0.98% | 3,866,273 |
| Nov 17, 2025 | $41.37 | $41.49 | $40.35 | $40.95 | -0.70% | 6,983,590 |
| Nov 10, 2025 | $40.57 | $41.47 | $40.18 | $41.24 | +1.35% | 6,497,452 |
| Nov 3, 2025 | $40.32 | $41.50 | $39.46 | $40.69 | +0.57% | 8,934,358 |
| Oct 27, 2025 | $42.08 | $42.23 | $39.99 | $40.46 | -4.01% | 7,582,214 |
| Oct 20, 2025 | $42.76 | $43.00 | $41.86 | $42.15 | -1.43% | 6,275,989 |
| Oct 13, 2025 | $41.50 | $42.85 | $41.50 | $42.76 | +2.59% | 4,847,268 |
| Oct 6, 2025 | $42.69 | $42.80 | $41.64 | $41.68 | -2.66% | 3,788,285 |
| Sep 29, 2025 | $42.45 | $43.39 | $41.94 | $42.82 | +1.06% | 5,160,332 |
| Sep 22, 2025 | $42.22 | $42.55 | $41.70 | $42.37 | +0.59% | 7,392,977 |
| Sep 15, 2025 | $43.09 | $43.24 | $42.04 | $42.12 | -2.09% | 6,969,126 |
| Sep 8, 2025 | $42.93 | $43.35 | $42.49 | $43.02 | -0.76% | 6,512,726 |
| Sep 2, 2025 | $42.76 | $43.35 | $41.82 | $43.35 | +1.03% | 5,166,879 |
| Aug 25, 2025 | $42.39 | $42.95 | $41.82 | $42.91 | +1.18% | 5,433,209 |
| Aug 18, 2025 | $41.43 | $42.75 | $40.65 | $42.41 | +2.64% | 6,381,082 |
| Aug 11, 2025 | $41.83 | $41.97 | $40.95 | $41.32 | -1.24% | 7,179,882 |
| Aug 4, 2025 | $42.10 | $43.09 | $41.22 | $41.84 | -0.43% | 8,273,579 |
| Jul 28, 2025 | $42.79 | $42.82 | $41.03 | $42.02 | -1.68% | 7,820,892 |
| Jul 21, 2025 | $42.94 | $43.50 | $42.27 | $42.74 | -0.02% | 5,621,686 |
| Jul 14, 2025 | $43.25 | $44.23 | $42.52 | $42.75 | -0.95% | 5,898,780 |
| Jul 7, 2025 | $43.68 | $43.85 | $42.77 | $43.16 | -0.80% | 5,661,218 |
| Jun 30, 2025 | $42.78 | $43.89 | $42.41 | $43.51 | +1.47% | 4,190,951 |
| Jun 23, 2025 | $42.59 | $43.53 | $42.38 | $42.88 | +0.89% | 6,604,891 |
| Jun 16, 2025 | $42.48 | $43.04 | $41.75 | $42.50 | +0.19% | 3,851,874 |
| Jun 9, 2025 | $41.52 | $42.91 | $41.52 | $42.42 | +1.75% | 4,568,579 |
| Jun 2, 2025 | $41.46 | $41.92 | $41.06 | $41.69 | -0.17% | 4,166,395 |
| May 26, 2025 | $41.17 | $41.94 | $40.71 | $41.76 | +1.53% | 4,972,523 |
| May 19, 2025 | $41.79 | $42.18 | $40.54 | $41.13 | -2.07% | 4,357,657 |
| May 12, 2025 | $41.67 | $42.03 | $40.20 | $42.00 | +0.74% | 4,478,300 |
| May 5, 2025 | $41.80 | $42.50 | $41.25 | $41.69 | -0.14% | 5,277,233 |
| Apr 28, 2025 | $40.80 | $41.85 | $40.21 | $41.75 | +2.20% | 6,662,565 |
| Apr 21, 2025 | $41.33 | $42.01 | $40.60 | $40.85 | -1.87% | 6,513,702 |
| Apr 14, 2025 | $40.00 | $42.03 | $39.86 | $41.63 | +4.86% | 4,904,578 |
| Apr 7, 2025 | $39.74 | $40.26 | $35.80 | $39.70 | -2.12% | 13,798,770 |
| Mar 31, 2025 | $42.28 | $42.89 | $40.48 | $40.56 | -3.64% | 8,744,789 |
| Mar 24, 2025 | $41.40 | $42.55 | $41.15 | $42.09 | +1.62% | 6,503,008 |
| Mar 17, 2025 | $42.33 | $42.70 | $41.07 | $41.42 | -2.13% | 7,528,523 |
| Mar 10, 2025 | $43.28 | $44.19 | $41.66 | $42.32 | -1.24% | 8,053,410 |
| Mar 3, 2025 | $42.26 | $43.49 | $41.95 | $42.85 | +0.94% | 6,344,829 |
| Feb 24, 2025 | $41.47 | $42.89 | $41.19 | $42.45 | +2.59% | 6,466,058 |
| Feb 18, 2025 | $40.07 | $41.52 | $40.07 | $41.38 | +2.32% | 5,028,944 |
| Feb 10, 2025 | $38.56 | $40.97 | $38.01 | $40.44 | +4.71% | 12,131,242 |
| Feb 3, 2025 | $39.03 | $39.63 | $38.38 | $38.62 | -1.95% | 5,340,570 |
| Jan 27, 2025 | $40.15 | $41.18 | $38.94 | $39.39 | -0.76% | 4,574,290 |
| Jan 21, 2025 | $40.06 | $40.71 | $39.06 | $39.69 | -0.95% | 3,431,817 |
| Jan 13, 2025 | $38.14 | $40.42 | $37.55 | $40.07 | +5.45% | 4,967,535 |
| Jan 6, 2025 | $40.25 | $40.33 | $37.92 | $38.00 | -5.89% | 5,278,302 |
| Dec 30, 2024 | $40.41 | $40.90 | $39.90 | $40.38 | -0.32% | 3,489,889 |
| Dec 23, 2024 | $40.07 | $40.93 | $40.07 | $40.51 | +0.40% | 2,812,220 |
| Dec 16, 2024 | $42.46 | $42.69 | $39.72 | $40.35 | -5.24% | 9,788,509 |
| Dec 9, 2024 | $42.60 | $42.84 | $42.01 | $42.58 | +0.19% | 5,519,922 |
| Dec 2, 2024 | $43.81 | $44.16 | $42.34 | $42.50 | -3.37% | 5,455,355 |
| Nov 25, 2024 | $43.70 | $44.81 | $43.40 | $43.98 | +0.73% | 4,410,949 |
| Nov 18, 2024 | $41.91 | $44.08 | $41.91 | $43.66 | +3.46% | 6,943,872 |
| Nov 11, 2024 | $42.80 | $43.33 | $41.72 | $42.20 | -1.54% | 5,647,243 |
| Nov 4, 2024 | $43.24 | $43.78 | $41.09 | $42.86 | -1.24% | 9,827,705 |
| Oct 28, 2024 | $46.63 | $47.15 | $43.30 | $43.40 | -6.83% | 7,590,717 |
| Oct 21, 2024 | $48.91 | $49.01 | $46.45 | $46.58 | -4.92% | 5,044,985 |
| Oct 14, 2024 | $47.42 | $49.57 | $47.25 | $48.99 | +3.16% | 3,763,432 |
| Oct 7, 2024 | $47.60 | $47.98 | $47.03 | $47.49 | -0.84% | 4,065,987 |
| Sep 30, 2024 | $48.12 | $48.81 | $47.51 | $47.89 | -0.54% | 4,640,849 |
| Sep 23, 2024 | $48.13 | $48.61 | $47.71 | $48.15 | +0.75% | 3,622,130 |
| Sep 16, 2024 | $49.07 | $49.10 | $47.20 | $47.79 | -1.97% | 6,194,200 |
| Sep 9, 2024 | $47.93 | $48.98 | $47.93 | $48.75 | +1.20% | 4,820,582 |
| Sep 3, 2024 | $46.97 | $48.61 | $46.90 | $48.17 | +2.51% | 4,328,867 |
| Aug 26, 2024 | $46.83 | $47.15 | $46.46 | $46.99 | +0.79% | 4,186,909 |
| Aug 19, 2024 | $45.22 | $46.85 | $45.04 | $46.62 | +3.42% | 5,051,683 |
| Aug 12, 2024 | $46.23 | $46.23 | $44.93 | $45.08 | -2.38% | 4,417,396 |
| Aug 5, 2024 | $45.38 | $47.19 | $45.09 | $46.18 | -0.84% | 8,781,396 |
| Jul 29, 2024 | $45.65 | $46.78 | $44.87 | $46.57 | +2.31% | 7,558,332 |
| Jul 22, 2024 | $46.15 | $46.28 | $44.84 | $45.52 | -1.28% | 4,937,282 |
| Jul 15, 2024 | $44.56 | $46.75 | $44.44 | $46.11 | +3.94% | 4,056,767 |
| Jul 8, 2024 | $42.42 | $44.65 | $42.04 | $44.36 | +4.77% | 5,402,057 |
| Jul 1, 2024 | $42.42 | $42.72 | $41.83 | $42.34 | -0.61% | 2,902,230 |
| Jun 24, 2024 | $42.26 | $43.00 | $41.47 | $42.60 | +0.90% | 3,997,795 |
| Jun 17, 2024 | $41.87 | $42.38 | $41.75 | $42.22 | +0.24% | 3,921,557 |
| Jun 10, 2024 | $41.83 | $42.75 | $41.24 | $42.12 | +0.21% | 3,059,827 |
| Jun 3, 2024 | $41.77 | $42.87 | $41.71 | $42.03 | +0.62% | 3,618,257 |
| May 28, 2024 | $41.57 | $41.84 | $40.12 | $41.77 | +1.14% | 3,709,434 |
| May 20, 2024 | $42.43 | $42.76 | $41.10 | $41.30 | -2.96% | 3,179,995 |
| May 13, 2024 | $42.48 | $43.35 | $42.25 | $42.56 | +0.71% | 4,560,649 |
| May 6, 2024 | $42.06 | $42.60 | $41.59 | $42.26 | +1.10% | 5,045,619 |
| Apr 29, 2024 | $40.50 | $42.35 | $40.24 | $41.80 | +2.55% | 9,015,689 |
| Apr 22, 2024 | $40.15 | $41.48 | $39.88 | $40.76 | +1.90% | 6,975,576 |
| Apr 15, 2024 | $40.99 | $40.99 | $39.35 | $40.00 | -1.98% | 4,773,706 |
| Apr 8, 2024 | $41.62 | $42.67 | $40.34 | $40.81 | -1.69% | 3,895,009 |
| Apr 1, 2024 | $42.69 | $42.69 | $41.02 | $41.51 | -2.88% | 5,210,562 |
| Mar 25, 2024 | $42.75 | $42.95 | $41.92 | $42.74 | +0.59% | 4,415,127 |
| Mar 18, 2024 | $41.40 | $42.91 | $41.27 | $42.49 | +2.48% | 6,168,346 |
| Mar 11, 2024 | $42.56 | $42.91 | $40.61 | $41.46 | -2.54% | 8,082,910 |
| Mar 4, 2024 | $41.17 | $42.64 | $41.15 | $42.54 | +3.20% | 7,094,485 |
| Feb 26, 2024 | $41.37 | $41.62 | $39.94 | $41.22 | -0.63% | 9,015,839 |
| Feb 20, 2024 | $40.74 | $41.82 | $40.58 | $41.48 | +1.67% | 9,696,050 |
| Feb 12, 2024 | $39.74 | $41.05 | $38.88 | $40.80 | +2.77% | 8,460,397 |
| Feb 5, 2024 | $40.27 | $40.46 | $39.27 | $39.70 | -2.70% | 6,825,378 |
| Jan 29, 2024 | $41.18 | $41.49 | $40.19 | $40.80 | -0.80% | 8,117,030 |
| Jan 22, 2024 | $42.60 | $42.85 | $41.05 | $41.13 | -2.83% | 6,857,160 |
| Jan 16, 2024 | $43.10 | $43.41 | $41.70 | $42.33 | -2.47% | 5,091,999 |
| Jan 8, 2024 | $42.93 | $43.72 | $42.56 | $43.40 | +1.14% | 7,257,303 |
| Jan 2, 2024 | $43.00 | $43.63 | $42.35 | $42.91 | -0.44% | 5,385,741 |
| Dec 26, 2023 | $42.65 | $43.42 | $42.65 | $43.10 | +1.06% | 4,150,613 |
| Dec 18, 2023 | $42.29 | $43.01 | $41.94 | $42.65 | +1.26% | 8,421,564 |
| Dec 11, 2023 | $40.64 | $42.76 | $40.27 | $42.12 | +3.36% | 12,238,922 |
| Dec 4, 2023 | $41.25 | $42.25 | $40.53 | $40.75 | -1.47% | 7,480,983 |
| Nov 27, 2023 | $39.59 | $41.36 | $39.49 | $41.36 | +4.52% | 8,938,209 |
| Nov 20, 2023 | $38.75 | $39.74 | $38.49 | $39.57 | +1.83% | 4,887,794 |
| Nov 13, 2023 | $38.00 | $39.75 | $37.69 | $38.86 | +1.73% | 5,780,424 |
| Nov 6, 2023 | $39.00 | $39.14 | $38.04 | $38.20 | -2.40% | 7,086,364 |
| Oct 30, 2023 | $34.75 | $39.72 | $34.61 | $39.14 | +11.22% | 14,111,175 |
| Oct 23, 2023 | $35.02 | $35.92 | $34.78 | $35.19 | -0.26% | 7,491,720 |
| Oct 16, 2023 | $35.88 | $36.84 | $35.20 | $35.28 | -0.95% | 7,531,119 |
| Oct 9, 2023 | $34.56 | $35.98 | $34.51 | $35.62 | +2.71% | 7,968,195 |
| Oct 2, 2023 | $35.27 | $35.43 | $34.38 | $34.68 | -1.87% | 10,275,826 |
| Sep 25, 2023 | $36.00 | $36.05 | $34.65 | $35.34 | -2.08% | 7,594,318 |
| Sep 18, 2023 | $38.17 | $38.77 | $36.04 | $36.09 | -5.45% | 7,610,581 |
| Sep 11, 2023 | $38.05 | $38.57 | $37.75 | $38.17 | +0.32% | 7,970,219 |
| Sep 5, 2023 | $39.10 | $39.16 | $38.04 | $38.05 | -3.01% | 4,876,631 |
| Aug 28, 2023 | $39.25 | $39.70 | $39.15 | $39.23 | +0.20% | 4,054,219 |
| Aug 21, 2023 | $38.70 | $40.34 | $38.09 | $39.15 | +1.16% | 6,123,314 |
| Aug 14, 2023 | $39.59 | $39.64 | $38.47 | $38.70 | -2.42% | 8,946,906 |
| Aug 7, 2023 | $40.35 | $40.84 | $39.60 | $39.66 | -1.64% | 7,274,028 |
| Jul 31, 2023 | $42.78 | $43.11 | $39.86 | $40.32 | -5.84% | 18,835,190 |
| Jul 24, 2023 | $44.50 | $44.87 | $42.49 | $42.82 | -3.78% | 5,675,134 |
| Jul 17, 2023 | $42.98 | $44.75 | $42.74 | $44.50 | +3.08% | 5,944,287 |
| Jul 10, 2023 | $42.47 | $43.68 | $42.11 | $43.17 | +2.08% | 5,855,557 |
| Jul 3, 2023 | $42.84 | $43.56 | $42.05 | $42.29 | -1.17% | 4,788,835 |
| Jun 26, 2023 | $41.27 | $43.19 | $41.17 | $42.79 | +3.73% | 6,002,802 |
| Jun 20, 2023 | $42.53 | $42.61 | $41.19 | $41.25 | -3.26% | 5,496,891 |
| Jun 12, 2023 | $43.26 | $43.50 | $42.11 | $42.64 | -1.48% | 7,747,913 |
| Jun 5, 2023 | $42.89 | $43.88 | $42.70 | $43.28 | +0.35% | 3,153,937 |
| May 30, 2023 | $42.32 | $43.22 | $42.05 | $43.13 | +2.50% | 3,510,540 |
| May 22, 2023 | $42.85 | $43.41 | $41.50 | $42.08 | -1.82% | 4,113,863 |
| May 15, 2023 | $44.14 | $44.37 | $42.72 | $42.86 | -2.81% | 5,303,325 |
| May 8, 2023 | $44.44 | $44.85 | $43.46 | $44.10 | -0.77% | 3,784,812 |
| May 1, 2023 | $43.27 | $44.96 | $42.74 | $44.44 | +2.16% | 5,639,514 |
| Apr 24, 2023 | $43.25 | $43.71 | $41.88 | $43.50 | +0.74% | 6,097,164 |
| Apr 17, 2023 | $42.68 | $43.49 | $42.50 | $43.18 | +1.50% | 4,654,992 |
| Apr 10, 2023 | $43.16 | $43.67 | $42.17 | $42.54 | -1.66% | 4,180,433 |
| Apr 3, 2023 | $44.18 | $44.48 | $42.95 | $43.26 | -2.02% | 3,693,113 |
| Mar 27, 2023 | $42.41 | $44.18 | $41.54 | $44.15 | +5.19% | 4,148,356 |
| Mar 20, 2023 | $42.25 | $43.19 | $40.80 | $41.97 | -0.14% | 5,164,601 |
| Mar 13, 2023 | $42.59 | $44.35 | $41.82 | $42.03 | -1.91% | 7,169,127 |
| Mar 6, 2023 | $46.04 | $46.08 | $42.59 | $42.85 | -6.64% | 3,785,578 |
| Feb 27, 2023 | $45.63 | $46.08 | $44.52 | $45.90 | +1.59% | 4,891,393 |
| Feb 21, 2023 | $46.70 | $46.87 | $44.83 | $45.18 | -3.69% | 3,788,106 |
| Feb 13, 2023 | $47.03 | $47.37 | $46.20 | $46.91 | +0.19% | 3,765,849 |
| Feb 6, 2023 | $46.86 | $47.47 | $45.91 | $46.82 | -0.85% | 4,916,719 |
| Jan 30, 2023 | $47.04 | $47.75 | $46.46 | $47.22 | -0.96% | 7,680,623 |
| Jan 23, 2023 | $47.04 | $47.95 | $46.79 | $47.68 | +1.21% | 3,767,662 |
| Jan 17, 2023 | $47.74 | $47.94 | $46.30 | $47.11 | -0.95% | 3,211,210 |
| Jan 9, 2023 | $46.11 | $48.21 | $45.77 | $47.56 | +2.04% | 4,645,169 |
| Jan 3, 2023 | $46.61 | $47.18 | $45.66 | $46.61 | +1.86% | 4,052,297 |
| Dec 27, 2022 | $46.14 | $46.15 | $45.19 | $45.76 | -0.54% | 2,297,465 |
| Dec 19, 2022 | $45.29 | $46.19 | $44.71 | $46.01 | +1.41% | 3,734,710 |
| Dec 12, 2022 | $46.14 | $47.38 | $44.72 | $45.37 | -1.58% | 7,032,903 |
| Dec 5, 2022 | $45.88 | $46.34 | $45.61 | $46.10 | -0.22% | 3,689,975 |
| Nov 28, 2022 | $45.82 | $46.71 | $44.51 | $46.20 | +0.35% | 4,769,855 |
| Nov 21, 2022 | $45.44 | $46.35 | $45.34 | $46.04 | +1.14% | 3,414,502 |
| Nov 14, 2022 | $44.65 | $45.88 | $44.14 | $45.52 | +1.61% | 5,677,243 |
| Nov 7, 2022 | $42.99 | $45.74 | $42.78 | $44.80 | +4.33% | 5,737,819 |
| Oct 31, 2022 | $41.52 | $43.60 | $41.26 | $42.94 | +2.56% | 8,162,434 |
| Oct 24, 2022 | $40.04 | $42.13 | $39.88 | $41.87 | +5.57% | 5,006,488 |
| Oct 17, 2022 | $39.11 | $40.30 | $38.77 | $39.66 | +2.88% | 5,624,340 |
| Oct 10, 2022 | $38.95 | $40.03 | $38.05 | $38.55 | -0.46% | 6,498,806 |
| Oct 3, 2022 | $40.36 | $40.98 | $38.52 | $38.73 | -2.83% | 5,262,326 |
| Sep 26, 2022 | $41.30 | $41.59 | $38.91 | $39.86 | -4.09% | 6,867,845 |
| Sep 19, 2022 | $43.87 | $44.28 | $41.09 | $41.56 | -5.65% | 5,281,246 |
| Sep 12, 2022 | $45.48 | $45.92 | $43.18 | $44.05 | -2.59% | 5,506,549 |
| Sep 6, 2022 | $44.59 | $45.53 | $44.37 | $45.22 | +1.39% | 2,478,044 |
| Aug 29, 2022 | $45.60 | $46.34 | $44.33 | $44.60 | -2.36% | 4,184,401 |
| Aug 22, 2022 | $46.67 | $46.94 | $45.67 | $45.68 | -2.68% | 2,983,366 |
| Aug 15, 2022 | $48.08 | $48.42 | $46.81 | $46.94 | -2.45% | 5,260,341 |
| Aug 8, 2022 | $46.35 | $48.32 | $46.33 | $48.12 | +4.38% | 5,007,280 |
| Aug 1, 2022 | $47.57 | $48.39 | $45.69 | $46.10 | -3.17% | 5,821,068 |
| Jul 25, 2022 | $46.06 | $47.83 | $45.82 | $47.61 | +3.55% | 7,312,599 |
| Jul 18, 2022 | $44.55 | $46.23 | $44.32 | $45.98 | +3.70% | 4,619,391 |
| Jul 11, 2022 | $44.60 | $44.89 | $42.54 | $44.34 | -0.69% | 5,507,467 |
| Jul 5, 2022 | $44.34 | $44.86 | $43.37 | $44.65 | +0.36% | 4,428,853 |
| Jun 27, 2022 | $43.59 | $44.96 | $42.63 | $44.49 | +1.92% | 6,467,302 |
| Jun 21, 2022 | $41.29 | $43.73 | $40.89 | $43.65 | +6.08% | 4,653,825 |
| Jun 13, 2022 | $41.46 | $41.61 | $39.12 | $41.15 | -2.76% | 6,458,133 |
| Jun 6, 2022 | $43.61 | $44.20 | $41.75 | $42.32 | -2.26% | 4,262,786 |
| May 31, 2022 | $43.94 | $44.50 | $43.11 | $43.30 | -2.06% | 3,592,464 |
| May 23, 2022 | $43.70 | $44.30 | $41.80 | $44.21 | +2.13% | 4,631,948 |
| May 16, 2022 | $43.62 | $44.73 | $42.56 | $43.29 | -0.44% | 4,840,707 |
| May 9, 2022 | $42.92 | $43.53 | $41.27 | $43.48 | +0.30% | 4,619,105 |
| May 2, 2022 | $44.07 | $45.24 | $41.92 | $43.35 | -1.12% | 5,180,221 |
| Apr 25, 2022 | $46.79 | $47.00 | $43.71 | $43.84 | -6.46% | 5,567,686 |
| Apr 18, 2022 | $46.48 | $48.76 | $45.10 | $46.87 | +0.84% | 4,212,096 |
| Apr 11, 2022 | $46.04 | $46.69 | $45.48 | $46.48 | +1.42% | 2,925,062 |
| Apr 4, 2022 | $45.73 | $46.06 | $44.83 | $45.83 | +0.04% | 4,366,989 |
| Mar 28, 2022 | $44.26 | $46.04 | $44.05 | $45.81 | +3.67% | 6,106,885 |
| Mar 21, 2022 | $43.45 | $44.23 | $42.78 | $44.19 | +1.87% | 4,118,666 |
| Mar 14, 2022 | $43.29 | $43.52 | $41.66 | $43.38 | +0.44% | 4,764,926 |
| Mar 7, 2022 | $43.29 | $43.81 | $42.02 | $43.19 | -0.46% | 4,110,329 |
| Feb 28, 2022 | $42.48 | $43.45 | $41.95 | $43.39 | +0.79% | 4,819,987 |
| Feb 22, 2022 | $42.76 | $43.23 | $40.65 | $43.05 | 0.00% | 3,966,081 |
| Feb 14, 2022 | $42.65 | $43.81 | $42.17 | $43.05 | +1.06% | 6,086,310 |
| Feb 7, 2022 | $43.09 | $43.85 | $42.06 | $42.60 | -1.09% | 5,534,733 |
| Jan 31, 2022 | $43.46 | $44.49 | $42.57 | $43.07 | -0.76% | 6,313,993 |
| Jan 24, 2022 | $43.10 | $44.78 | $41.86 | $43.40 | -0.48% | 5,876,848 |
| Jan 18, 2022 | $46.46 | $46.54 | $43.38 | $43.61 | -6.90% | 4,270,581 |
| Jan 10, 2022 | $47.02 | $47.77 | $46.41 | $46.84 | -2.27% | 5,070,462 |
| Jan 3, 2022 | $48.10 | $48.90 | $47.27 | $47.93 | -0.29% | 4,873,063 |
| Dec 27, 2021 | $46.36 | $48.53 | $46.12 | $48.07 | +3.69% | 2,998,335 |
| Dec 20, 2021 | $45.14 | $46.57 | $43.96 | $46.36 | +1.33% | 2,760,233 |
| Dec 13, 2021 | $45.43 | $46.39 | $44.66 | $45.75 | +0.68% | 6,141,849 |
| Dec 6, 2021 | $44.50 | $46.87 | $44.27 | $45.44 | +3.53% | 5,063,161 |
| Nov 29, 2021 | $45.85 | $46.01 | $43.14 | $43.89 | -3.64% | 4,504,001 |
| Nov 22, 2021 | $46.74 | $47.17 | $45.08 | $45.55 | -2.38% | 2,783,888 |
| Nov 15, 2021 | $46.30 | $46.78 | $44.85 | $46.66 | +1.19% | 4,295,487 |
| Nov 8, 2021 | $46.97 | $46.97 | $45.70 | $46.11 | -1.50% | 3,300,118 |
| Nov 1, 2021 | $45.28 | $47.34 | $44.26 | $46.81 | +3.20% | 6,428,854 |
| Oct 25, 2021 | $46.21 | $47.28 | $45.33 | $45.36 | -1.71% | 7,220,246 |
| Oct 18, 2021 | $45.79 | $46.52 | $45.54 | $46.15 | +0.39% | 3,069,900 |
| Oct 11, 2021 | $44.35 | $46.53 | $44.21 | $45.97 | +3.98% | 3,892,121 |
| Oct 4, 2021 | $44.53 | $45.37 | $43.64 | $44.21 | -0.58% | 4,499,868 |
| Sep 27, 2021 | $44.34 | $44.89 | $43.06 | $44.47 | +0.70% | 5,038,632 |
| Sep 20, 2021 | $44.20 | $45.57 | $43.89 | $44.16 | -1.21% | 4,224,693 |
| Sep 13, 2021 | $45.83 | $46.37 | $44.69 | $44.70 | -1.22% | 6,310,813 |
| Sep 7, 2021 | $47.60 | $47.60 | $45.23 | $45.25 | -4.68% | 4,604,076 |
| Aug 30, 2021 | $47.03 | $47.97 | $46.69 | $47.47 | +0.74% | 4,324,566 |
| Aug 23, 2021 | $47.08 | $47.51 | $45.95 | $47.12 | +0.40% | 3,951,239 |
| Aug 16, 2021 | $47.77 | $48.28 | $46.29 | $46.93 | -2.15% | 2,939,269 |
| Aug 9, 2021 | $48.25 | $48.50 | $47.07 | $47.96 | -0.95% | 2,481,933 |
| Aug 2, 2021 | $49.32 | $49.94 | $47.64 | $48.42 | -0.92% | 3,742,561 |
| Jul 26, 2021 | $49.46 | $49.99 | $48.48 | $48.87 | -1.35% | 4,793,114 |
| Jul 19, 2021 | $47.67 | $49.71 | $46.78 | $49.54 | +2.27% | 3,959,962 |
| Jul 12, 2021 | $47.52 | $48.93 | $47.10 | $48.44 | +1.62% | 3,731,871 |
| Jul 6, 2021 | $46.90 | $47.69 | $46.36 | $47.67 | +1.38% | 3,711,340 |
| Jun 28, 2021 | $47.98 | $48.10 | $46.70 | $47.02 | -1.80% | 4,644,209 |
| Jun 21, 2021 | $47.29 | $48.15 | $47.12 | $47.88 | +1.72% | 3,444,278 |
| Jun 14, 2021 | $49.72 | $50.05 | $46.99 | $47.07 | -5.41% | 4,740,758 |
| Jun 7, 2021 | $48.46 | $50.33 | $48.41 | $49.76 | +2.75% | 4,736,257 |
| Jun 1, 2021 | $46.68 | $48.53 | $46.42 | $48.43 | +4.49% | 3,125,174 |
| May 24, 2021 | $45.15 | $46.63 | $44.95 | $46.35 | +3.18% | 3,408,341 |
| May 17, 2021 | $45.08 | $45.55 | $43.86 | $44.92 | -0.47% | 5,136,857 |
| May 10, 2021 | $49.00 | $49.00 | $44.52 | $45.13 | -7.03% | 6,437,738 |
| May 3, 2021 | $46.63 | $48.80 | $46.17 | $48.54 | +4.57% | 6,616,370 |
| Apr 26, 2021 | $47.65 | $47.69 | $45.97 | $46.42 | -1.63% | 6,185,351 |
| Apr 19, 2021 | $45.94 | $47.69 | $45.57 | $47.19 | +3.17% | 3,516,341 |
| Apr 12, 2021 | $45.42 | $46.40 | $44.53 | $45.74 | +1.11% | 4,518,241 |
| Apr 5, 2021 | $45.20 | $45.93 | $44.35 | $45.24 | +0.09% | 4,358,102 |
| Mar 29, 2021 | $44.45 | $45.21 | $43.63 | $45.20 | +1.82% | 4,587,013 |
| Mar 22, 2021 | $42.46 | $44.83 | $42.13 | $44.39 | +4.50% | 5,235,254 |
| Mar 15, 2021 | $44.35 | $45.93 | $42.36 | $42.48 | -3.89% | 6,155,161 |
| Mar 8, 2021 | $42.85 | $44.21 | $42.30 | $44.20 | +3.76% | 5,720,262 |
| Mar 1, 2021 | $44.66 | $45.24 | $41.35 | $42.60 | -2.83% | 6,794,569 |
| Feb 22, 2021 | $42.32 | $46.44 | $42.17 | $43.84 | +3.76% | 6,323,250 |
| Feb 16, 2021 | $42.55 | $42.81 | $41.51 | $42.25 | -0.12% | 4,524,359 |
| Feb 8, 2021 | $40.52 | $42.81 | $40.08 | $42.30 | +4.44% | 4,864,183 |
| Feb 1, 2021 | $39.32 | $41.38 | $38.53 | $40.50 | +3.85% | 4,438,116 |
| Jan 25, 2021 | $40.31 | $41.62 | $38.74 | $39.00 | -3.03% | 6,755,842 |
| Jan 19, 2021 | $39.31 | $40.60 | $38.70 | $40.22 | +2.45% | 3,406,182 |
| Jan 11, 2021 | $39.75 | $39.99 | $38.25 | $39.26 | -2.07% | 4,736,158 |
| Jan 4, 2021 | $40.94 | $41.26 | $38.46 | $40.09 | -2.03% | 7,048,608 |
| Dec 28, 2020 | $42.03 | $42.38 | $40.28 | $40.92 | -2.80% | 4,602,137 |
| Dec 21, 2020 | $39.95 | $42.45 | $39.30 | $42.10 | +4.13% | 4,005,205 |
| Dec 14, 2020 | $40.37 | $41.57 | $39.46 | $40.43 | +1.35% | 8,711,803 |
| Dec 7, 2020 | $40.04 | $40.29 | $38.27 | $39.89 | -0.28% | 6,414,882 |
| Nov 30, 2020 | $38.39 | $40.27 | $37.44 | $40.00 | +4.19% | 17,838,590 |
| Nov 23, 2020 | $40.11 | $41.01 | $38.17 | $38.39 | -2.98% | 7,898,291 |
| Nov 16, 2020 | $41.25 | $42.05 | $39.05 | $39.57 | -0.48% | 8,140,116 |
| Nov 9, 2020 | $36.15 | $41.10 | $36.15 | $39.76 | +19.54% | 11,143,708 |
| Nov 2, 2020 | $32.36 | $34.18 | $32.06 | $33.26 | +3.91% | 5,689,592 |
| Oct 26, 2020 | $35.00 | $35.02 | $31.41 | $32.01 | -9.06% | 6,330,612 |
| Oct 19, 2020 | $34.58 | $35.59 | $33.20 | $35.20 | +2.95% | 4,148,310 |
| Oct 12, 2020 | $35.92 | $36.23 | $34.08 | $34.19 | -4.97% | 3,861,016 |
| Oct 5, 2020 | $36.95 | $37.06 | $35.53 | $35.98 | -1.94% | 3,566,285 |
| Sep 28, 2020 | $35.18 | $36.82 | $34.09 | $36.69 | +7.25% | 4,858,664 |
| Sep 21, 2020 | $36.39 | $36.39 | $33.33 | $34.21 | -7.62% | 8,127,213 |
| Sep 14, 2020 | $37.49 | $39.16 | $36.86 | $37.03 | -0.08% | 8,031,896 |
| Sep 8, 2020 | $37.24 | $38.06 | $36.46 | $37.06 | -1.04% | 3,622,543 |
| Aug 31, 2020 | $36.47 | $37.79 | $34.62 | $37.45 | +2.55% | 4,799,590 |
| Aug 24, 2020 | $34.98 | $36.54 | $34.60 | $36.52 | +4.40% | 3,738,084 |
| Aug 17, 2020 | $35.83 | $36.60 | $34.35 | $34.98 | -2.29% | 4,453,340 |
| Aug 10, 2020 | $36.47 | $37.58 | $35.51 | $35.80 | -1.57% | 4,882,930 |
| Aug 3, 2020 | $34.70 | $36.46 | $34.51 | $36.37 | +2.60% | 4,418,942 |
| Jul 27, 2020 | $34.25 | $36.65 | $33.70 | $35.45 | +3.05% | 5,285,476 |
| Jul 20, 2020 | $35.35 | $35.97 | $33.94 | $34.40 | -3.04% | 4,912,695 |
| Jul 13, 2020 | $33.73 | $35.57 | $32.96 | $35.48 | +6.10% | 5,302,950 |
| Jul 6, 2020 | $37.96 | $37.99 | $32.41 | $33.44 | -9.62% | 7,175,858 |
| Jun 29, 2020 | $34.98 | $37.83 | $34.65 | $37.00 | +7.12% | 9,501,204 |
| Jun 22, 2020 | $35.60 | $37.37 | $34.15 | $34.54 | -3.63% | 11,416,042 |
| Jun 15, 2020 | $34.09 | $39.16 | $33.86 | $35.84 | +0.56% | 19,443,245 |
| Jun 8, 2020 | $41.00 | $41.73 | $33.38 | $35.64 | -10.65% | 9,137,849 |
| Jun 1, 2020 | $31.48 | $41.98 | $31.39 | $39.89 | +27.08% | 10,091,765 |
| May 26, 2020 | $32.72 | $34.92 | $31.06 | $31.39 | +1.62% | 11,687,281 |
| May 18, 2020 | $29.76 | $31.64 | $29.75 | $30.89 | +9.89% | 7,797,524 |
| May 11, 2020 | $32.42 | $32.42 | $25.87 | $28.11 | -14.87% | 9,986,973 |
| May 4, 2020 | $31.00 | $33.10 | $29.06 | $33.02 | +4.49% | 9,042,310 |
| Apr 27, 2020 | $29.77 | $33.49 | $29.65 | $31.60 | +7.30% | 14,739,237 |
| Apr 20, 2020 | $30.32 | $31.24 | $28.72 | $29.45 | -5.58% | 7,392,304 |
| Apr 13, 2020 | $35.53 | $35.70 | $29.62 | $31.19 | -11.84% | 9,125,647 |
| Apr 6, 2020 | $28.24 | $37.39 | $27.61 | $35.38 | +33.71% | 8,184,215 |
| Mar 30, 2020 | $34.37 | $34.94 | $26.00 | $26.46 | -22.74% | 12,833,238 |
| Mar 23, 2020 | $29.72 | $36.12 | $25.03 | $34.25 | +14.28% | 10,505,062 |
| Mar 16, 2020 | $42.00 | $42.80 | $24.04 | $29.97 | -38.09% | 14,848,142 |
| Mar 9, 2020 | $50.90 | $50.90 | $41.70 | $48.41 | -8.63% | 9,283,073 |
| Mar 2, 2020 | $51.16 | $54.80 | $50.15 | $52.98 | +4.19% | 6,391,570 |
| Feb 24, 2020 | $57.96 | $58.87 | $49.31 | $50.85 | -12.55% | 6,675,418 |
| Feb 18, 2020 | $57.60 | $58.40 | $56.33 | $58.15 | +1.95% | 4,086,275 |
| Feb 10, 2020 | $57.23 | $57.48 | $55.68 | $57.04 | +0.33% | 4,176,395 |
| Feb 3, 2020 | $56.02 | $57.24 | $55.89 | $56.85 | +1.52% | 2,664,990 |
| Jan 27, 2020 | $56.29 | $56.86 | $55.80 | $56.00 | -0.90% | 4,163,045 |
| Jan 21, 2020 | $55.48 | $56.91 | $55.45 | $56.51 | +2.11% | 2,272,113 |
| Jan 13, 2020 | $53.50 | $55.70 | $53.48 | $55.34 | +3.40% | 3,109,827 |
| Jan 6, 2020 | $53.20 | $53.81 | $52.68 | $53.52 | +0.60% | 2,755,629 |
| Dec 30, 2019 | $52.81 | $53.82 | $51.94 | $53.20 | +0.45% | 3,175,364 |
| Dec 23, 2019 | $52.52 | $53.13 | $51.80 | $52.96 | +1.32% | 2,520,317 |
| Dec 16, 2019 | $51.82 | $52.58 | $51.16 | $52.27 | +1.06% | 6,795,208 |
| Dec 9, 2019 | $54.75 | $54.84 | $51.17 | $51.72 | -5.24% | 4,593,046 |
| Dec 2, 2019 | $55.57 | $55.57 | $54.13 | $54.58 | -2.08% | 4,945,298 |
| Nov 25, 2019 | $55.37 | $56.75 | $55.11 | $55.74 | +0.87% | 3,963,700 |
| Nov 18, 2019 | $56.77 | $57.61 | $54.77 | $55.26 | -2.38% | 3,366,812 |
| Nov 11, 2019 | $55.28 | $56.67 | $54.88 | $56.61 | +2.55% | 3,856,814 |
| Nov 4, 2019 | $57.69 | $57.69 | $54.99 | $55.20 | -4.33% | 6,876,783 |
| Oct 28, 2019 | $57.75 | $59.26 | $57.26 | $57.70 | -0.33% | 5,114,745 |
| Oct 21, 2019 | $57.33 | $58.00 | $57.10 | $57.89 | +1.01% | 3,806,752 |
| Oct 14, 2019 | $56.97 | $57.39 | $56.20 | $57.31 | +0.77% | 4,048,822 |
| Oct 7, 2019 | $56.77 | $57.26 | $56.24 | $56.87 | -0.21% | 3,444,807 |
| Sep 30, 2019 | $56.15 | $57.29 | $55.69 | $56.99 | +1.03% | 4,594,256 |
| Sep 23, 2019 | $55.66 | $56.79 | $55.46 | $56.41 | +1.24% | 4,590,580 |
| Sep 16, 2019 | $53.15 | $55.78 | $53.05 | $55.72 | +5.03% | 6,574,132 |
| Sep 9, 2019 | $55.70 | $55.83 | $52.79 | $53.05 | -5.10% | 6,244,752 |
| Sep 3, 2019 | $56.19 | $57.80 | $55.08 | $55.90 | -0.45% | 10,855,193 |
| Aug 26, 2019 | $55.82 | $56.26 | $55.12 | $56.15 | +1.08% | 3,331,356 |
| Aug 19, 2019 | $55.04 | $56.23 | $54.54 | $55.55 | +1.22% | 3,228,337 |
| Aug 12, 2019 | $55.00 | $55.37 | $54.23 | $54.88 | -0.20% | 3,720,366 |
| Aug 5, 2019 | $53.04 | $55.18 | $52.18 | $54.99 | +3.42% | 5,768,254 |
| Jul 29, 2019 | $52.59 | $53.51 | $51.97 | $53.17 | +1.76% | 5,776,333 |
| Jul 22, 2019 | $51.92 | $52.81 | $51.31 | $52.25 | +1.08% | 4,649,711 |
| Jul 15, 2019 | $53.98 | $54.26 | $51.67 | $51.69 | -3.89% | 4,858,122 |
| Jul 8, 2019 | $54.00 | $54.98 | $53.53 | $53.78 | -0.63% | 4,305,691 |
| Jul 1, 2019 | $53.19 | $54.58 | $51.80 | $54.12 | +2.09% | 2,743,084 |
| Jun 24, 2019 | $55.10 | $55.17 | $52.09 | $53.01 | -3.62% | 5,762,458 |
| Jun 17, 2019 | $55.43 | $55.97 | $54.37 | $55.00 | -0.51% | 5,967,935 |
| Jun 10, 2019 | $54.36 | $55.77 | $53.40 | $55.28 | +1.45% | 2,684,855 |
| Jun 3, 2019 | $53.75 | $55.05 | $52.83 | $54.49 | +1.79% | 3,438,381 |
| May 28, 2019 | $53.92 | $54.21 | $52.14 | $53.53 | -0.37% | 3,988,811 |
| May 20, 2019 | $53.21 | $54.23 | $52.27 | $53.73 | +0.88% | 2,648,422 |
| May 13, 2019 | $52.48 | $53.67 | $52.48 | $53.26 | +0.83% | 2,879,037 |
| May 6, 2019 | $53.13 | $54.08 | $51.71 | $52.82 | -1.18% | 4,454,399 |
| Apr 29, 2019 | $52.52 | $53.65 | $51.82 | $53.45 | +0.55% | 4,705,621 |
| Apr 22, 2019 | $51.35 | $53.35 | $50.32 | $53.16 | +3.14% | 4,269,208 |
| Apr 15, 2019 | $53.61 | $53.68 | $50.68 | $51.54 | -3.75% | 2,508,300 |
| Apr 8, 2019 | $53.68 | $53.98 | $52.81 | $53.55 | -0.13% | 3,635,529 |
| Apr 1, 2019 | $55.13 | $55.46 | $53.08 | $53.62 | -3.20% | 5,556,795 |
| Mar 25, 2019 | $54.20 | $55.87 | $53.75 | $55.39 | +2.23% | 4,385,352 |
| Mar 18, 2019 | $52.97 | $54.89 | $52.20 | $54.18 | +2.11% | 3,508,914 |
| Mar 11, 2019 | $52.29 | $53.67 | $52.07 | $53.06 | +1.74% | 4,752,802 |
| Mar 4, 2019 | $52.01 | $52.40 | $51.48 | $52.15 | +0.68% | 3,717,487 |
| Feb 25, 2019 | $52.67 | $52.76 | $51.17 | $51.80 | -1.69% | 3,394,015 |
| Feb 19, 2019 | $52.54 | $52.98 | $51.02 | $52.69 | +0.23% | 3,458,548 |
| Feb 11, 2019 | $52.89 | $54.56 | $51.31 | $52.57 | -1.15% | 6,146,802 |
| Feb 4, 2019 | $52.12 | $53.76 | $51.96 | $53.18 | +1.70% | 6,871,791 |
| Jan 28, 2019 | $50.79 | $52.98 | $50.68 | $52.29 | +2.85% | 7,790,895 |
| Jan 22, 2019 | $50.05 | $50.85 | $49.27 | $50.84 | +1.72% | 3,531,250 |
| Jan 14, 2019 | $49.41 | $50.39 | $48.84 | $49.98 | +1.07% | 4,658,845 |
| Jan 7, 2019 | $47.61 | $49.61 | $47.39 | $49.45 | +3.43% | 7,977,073 |
| Dec 31, 2018 | $48.38 | $48.59 | $46.99 | $47.81 | -1.26% | 5,836,319 |
| Dec 24, 2018 | $48.28 | $48.93 | $45.45 | $48.42 | +0.02% | 4,304,345 |
| Dec 17, 2018 | $50.74 | $50.95 | $48.41 | $48.41 | -4.42% | 11,785,939 |
| Dec 10, 2018 | $50.93 | $51.48 | $49.91 | $50.65 | -0.33% | 6,640,280 |
| Dec 3, 2018 | $50.14 | $51.09 | $49.32 | $50.82 | +1.52% | 6,823,273 |
| Nov 26, 2018 | $49.35 | $50.19 | $48.71 | $50.06 | +1.89% | 8,728,476 |
| Nov 19, 2018 | $49.10 | $49.98 | $48.65 | $49.13 | -0.08% | 3,369,075 |
| Nov 12, 2018 | $49.25 | $49.75 | $47.89 | $49.17 | +0.04% | 3,509,225 |
| Nov 5, 2018 | $47.08 | $49.29 | $47.04 | $49.15 | +4.84% | 4,497,898 |
| Oct 29, 2018 | $47.06 | $48.08 | $46.05 | $46.88 | +0.11% | 5,966,861 |
| Oct 22, 2018 | $45.82 | $47.70 | $44.98 | $46.83 | +2.34% | 5,357,148 |
| Oct 15, 2018 | $43.14 | $45.92 | $43.14 | $45.76 | +5.78% | 4,512,213 |
| Oct 8, 2018 | $44.00 | $45.49 | $42.97 | $43.26 | -1.53% | 5,275,718 |
| Oct 1, 2018 | $44.73 | $45.02 | $43.28 | $43.93 | -1.99% | 7,290,886 |
| Sep 24, 2018 | $44.33 | $44.84 | $43.40 | $44.82 | +1.01% | 5,905,108 |
| Sep 17, 2018 | $45.45 | $45.56 | $43.69 | $44.37 | -2.35% | 5,895,158 |
| Sep 10, 2018 | $46.00 | $46.15 | $45.03 | $45.44 | -0.70% | 3,045,359 |
| Sep 4, 2018 | $46.39 | $46.44 | $45.45 | $45.76 | -0.72% | 3,134,614 |
| Aug 27, 2018 | $46.08 | $46.29 | $45.58 | $46.09 | +0.07% | 4,851,223 |
| Aug 20, 2018 | $46.20 | $46.28 | $45.57 | $46.06 | +0.28% | 3,579,677 |
| Aug 13, 2018 | $45.10 | $45.93 | $44.76 | $45.93 | +2.27% | 4,695,544 |
| Aug 6, 2018 | $45.78 | $46.11 | $44.91 | $44.91 | -1.86% | 4,096,961 |
| Jul 30, 2018 | $43.91 | $45.95 | $43.63 | $45.76 | +2.85% | 9,004,360 |
| Jul 23, 2018 | $44.49 | $45.31 | $44.13 | $44.49 | -0.07% | 5,231,445 |
| Jul 16, 2018 | $44.11 | $44.83 | $43.38 | $44.52 | +0.34% | 4,915,026 |
| Jul 9, 2018 | $44.95 | $45.05 | $44.17 | $44.37 | -1.27% | 4,537,766 |
| Jul 2, 2018 | $44.05 | $45.11 | $43.04 | $44.94 | +2.23% | 3,526,457 |
| Jun 25, 2018 | $43.75 | $44.13 | $43.23 | $43.96 | +0.53% | 5,554,562 |
| Jun 18, 2018 | $42.06 | $43.78 | $41.83 | $43.73 | +3.77% | 6,557,611 |
| Jun 11, 2018 | $41.93 | $42.59 | $41.37 | $42.14 | +0.43% | 5,644,645 |
| Jun 4, 2018 | $41.20 | $41.96 | $40.91 | $41.96 | +2.07% | 4,670,812 |
| May 29, 2018 | $40.68 | $41.71 | $40.62 | $41.11 | +0.96% | 4,838,642 |
| May 21, 2018 | $39.52 | $40.87 | $39.18 | $40.72 | +3.82% | 4,306,634 |
| May 14, 2018 | $40.19 | $40.31 | $38.84 | $39.22 | -2.75% | 4,759,938 |
| May 7, 2018 | $40.00 | $40.79 | $39.56 | $40.33 | +1.20% | 4,066,810 |
| Apr 30, 2018 | $38.43 | $39.93 | $37.93 | $39.85 | +3.70% | 5,742,092 |
| Apr 23, 2018 | $37.58 | $38.64 | $36.95 | $38.43 | +2.45% | 4,035,727 |
| Apr 16, 2018 | $38.30 | $39.37 | $37.42 | $37.51 | -1.75% | 3,011,344 |
| Apr 9, 2018 | $39.36 | $39.49 | $37.82 | $38.18 | -3.00% | 3,108,502 |
| Apr 2, 2018 | $39.10 | $39.97 | $38.27 | $39.36 | +0.25% | 4,718,167 |
| Mar 26, 2018 | $37.60 | $39.33 | $37.15 | $39.26 | +5.20% | 4,140,606 |
| Mar 19, 2018 | $38.71 | $38.71 | $37.25 | $37.32 | -3.79% | 4,177,977 |
| Mar 12, 2018 | $38.63 | $39.31 | $38.10 | $38.79 | +0.13% | 4,849,187 |
| Mar 5, 2018 | $37.65 | $39.16 | $37.65 | $38.74 | +2.76% | 3,959,837 |
| Feb 26, 2018 | $38.67 | $39.03 | $37.02 | $37.70 | -1.54% | 7,330,999 |
| Feb 20, 2018 | $38.18 | $38.60 | $37.01 | $38.29 | -0.10% | 5,767,976 |
| Feb 12, 2018 | $37.37 | $38.65 | $36.25 | $38.33 | +2.79% | 9,293,694 |
| Feb 5, 2018 | $38.20 | $38.89 | $36.45 | $37.29 | -3.27% | 7,215,200 |
| Jan 29, 2018 | $40.55 | $40.78 | $37.60 | $38.55 | -5.47% | 7,538,503 |
| Jan 22, 2018 | $40.31 | $41.43 | $40.27 | $40.78 | +1.12% | 4,302,298 |
| Jan 16, 2018 | $40.07 | $40.64 | $39.59 | $40.33 | +0.95% | 3,094,524 |
| Jan 8, 2018 | $41.49 | $41.85 | $39.83 | $39.95 | -3.48% | 3,466,356 |
| Jan 2, 2018 | $43.16 | $43.32 | $41.22 | $41.39 | -4.03% | 3,189,210 |
| Dec 26, 2017 | $42.36 | $43.46 | $42.28 | $43.13 | +1.87% | 2,039,773 |
| Dec 18, 2017 | $43.26 | $43.90 | $41.82 | $42.34 | -2.13% | 3,797,751 |
| Dec 11, 2017 | $42.13 | $43.38 | $41.79 | $43.26 | +2.80% | 5,898,882 |
| Dec 4, 2017 | $41.79 | $42.25 | $41.16 | $42.08 | +0.74% | 3,489,087 |
| Nov 27, 2017 | $42.69 | $42.70 | $41.02 | $41.77 | -2.13% | 7,324,346 |
| Nov 20, 2017 | $42.54 | $42.92 | $42.27 | $42.68 | +0.33% | 2,805,387 |
| Nov 13, 2017 | $42.33 | $42.77 | $41.94 | $42.54 | +0.88% | 4,430,628 |
| Nov 6, 2017 | $40.81 | $42.37 | $40.74 | $42.17 | +3.33% | 3,802,193 |
| Oct 30, 2017 | $40.03 | $41.60 | $38.97 | $40.81 | +0.89% | 4,880,350 |
| Oct 23, 2017 | $41.73 | $41.89 | $39.56 | $40.45 | -3.04% | 3,718,015 |
| Oct 16, 2017 | $42.51 | $42.80 | $41.32 | $41.72 | -2.07% | 2,970,971 |
| Oct 9, 2017 | $41.74 | $42.78 | $41.66 | $42.60 | +2.16% | 2,931,278 |
| Oct 2, 2017 | $41.75 | $42.32 | $41.31 | $41.70 | +0.10% | 4,016,490 |
| Sep 25, 2017 | $42.22 | $42.71 | $41.03 | $41.66 | -1.07% | 4,535,280 |
| Sep 18, 2017 | $43.10 | $43.24 | $41.99 | $42.11 | -2.46% | 3,767,334 |
| Sep 11, 2017 | $43.18 | $43.41 | $42.35 | $43.17 | +1.20% | 4,945,838 |
| Sep 5, 2017 | $42.28 | $42.74 | $41.76 | $42.66 | +2.11% | 3,735,796 |
| Aug 28, 2017 | $41.55 | $42.12 | $40.54 | $41.78 | +0.51% | 5,121,897 |
| Aug 21, 2017 | $40.81 | $41.76 | $40.67 | $41.57 | +2.06% | 5,278,824 |
| Aug 14, 2017 | $40.12 | $41.32 | $39.70 | $40.73 | +2.03% | 5,683,016 |
| Aug 7, 2017 | $40.56 | $41.03 | $39.67 | $39.92 | -1.43% | 3,764,406 |
| Jul 31, 2017 | $40.10 | $41.35 | $39.54 | $40.50 | +1.07% | 8,068,495 |
| Jul 24, 2017 | $40.01 | $41.00 | $39.60 | $40.07 | +0.20% | 5,239,263 |
| Jul 17, 2017 | $39.43 | $40.64 | $39.18 | $39.99 | +1.70% | 3,446,817 |
| Jul 10, 2017 | $38.52 | $39.62 | $37.45 | $39.32 | +2.34% | 4,415,473 |
| Jul 3, 2017 | $39.28 | $40.03 | $37.93 | $38.42 | -1.74% | 3,215,441 |
| Jun 26, 2017 | $38.46 | $40.08 | $38.46 | $39.10 | +2.54% | 7,399,401 |
| Jun 19, 2017 | $39.29 | $39.40 | $37.52 | $38.13 | -3.08% | 5,443,099 |
| Jun 12, 2017 | $37.80 | $39.68 | $37.75 | $39.34 | +4.02% | 7,540,777 |
| Jun 5, 2017 | $38.61 | $38.75 | $37.10 | $37.82 | -2.65% | 8,879,691 |
| May 30, 2017 | $38.51 | $39.43 | $38.05 | $38.85 | +1.04% | 7,232,566 |
| May 22, 2017 | $37.71 | $38.68 | $37.18 | $38.45 | +1.88% | 8,417,642 |
| May 15, 2017 | $37.81 | $38.29 | $36.45 | $37.74 | -0.05% | 8,082,744 |
| May 8, 2017 | $40.37 | $40.60 | $37.44 | $37.76 | -6.47% | 8,335,395 |
| May 1, 2017 | $42.19 | $43.12 | $39.38 | $40.37 | -4.38% | 9,420,400 |
| Apr 24, 2017 | $45.36 | $45.42 | $42.17 | $42.22 | -6.70% | 5,193,586 |
| Apr 17, 2017 | $44.89 | $45.63 | $44.67 | $45.25 | +1.09% | 4,024,619 |
| Apr 10, 2017 | $44.15 | $45.28 | $43.95 | $44.76 | +1.40% | 4,207,048 |
| Apr 3, 2017 | $43.62 | $44.50 | $43.44 | $44.14 | +1.19% | 4,966,011 |
| Mar 27, 2017 | $44.01 | $44.52 | $42.90 | $43.62 | -0.48% | 6,105,530 |
| Mar 20, 2017 | $44.48 | $44.62 | $43.63 | $43.83 | -1.19% | 3,800,424 |
| Mar 13, 2017 | $42.46 | $44.45 | $42.05 | $44.36 | +4.80% | 6,132,582 |
| Mar 6, 2017 | $44.30 | $44.30 | $42.03 | $42.33 | -4.64% | 3,866,480 |
| Feb 27, 2017 | $45.92 | $46.34 | $43.72 | $44.39 | -3.31% | 4,735,347 |
| Feb 21, 2017 | $44.67 | $45.92 | $44.17 | $45.91 | +2.66% | 3,316,003 |
| Feb 13, 2017 | $44.83 | $45.07 | $43.30 | $44.72 | +0.40% | 7,017,176 |
| Feb 6, 2017 | $43.10 | $44.67 | $42.80 | $44.54 | +3.58% | 4,173,355 |
| Jan 30, 2017 | $43.15 | $44.08 | $41.91 | $43.00 | -0.46% | 10,660,343 |
| Jan 23, 2017 | $45.13 | $45.65 | $42.97 | $43.20 | -3.74% | 4,656,085 |
| Jan 17, 2017 | $45.24 | $46.24 | $44.60 | $44.88 | -0.47% | 4,582,518 |
| Jan 9, 2017 | $45.96 | $46.08 | $44.53 | $45.09 | -1.55% | 3,571,379 |
| Jan 3, 2017 | $44.32 | $46.34 | $43.79 | $45.80 | +3.62% | 5,068,041 |
| Dec 27, 2016 | $42.94 | $44.47 | $42.55 | $44.20 | +2.93% | 2,899,953 |
| Dec 19, 2016 | $42.78 | $43.81 | $42.53 | $42.94 | +1.39% | 5,477,240 |
| Dec 12, 2016 | $43.11 | $44.26 | $41.15 | $42.35 | -2.24% | 7,232,540 |
| Dec 5, 2016 | $41.93 | $43.70 | $41.36 | $43.32 | +2.95% | 5,886,503 |
| Nov 28, 2016 | $42.46 | $43.16 | $41.16 | $42.08 | -0.87% | 14,444,362 |
| Nov 21, 2016 | $41.69 | $42.63 | $41.26 | $42.45 | +2.64% | 6,572,798 |
| Nov 14, 2016 | $40.29 | $42.70 | $39.86 | $41.36 | – | 9,677,483 |
Seasonality
NNN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 0.9% | -2.7% | -0.1% | 0.3% | 2.9% | 3.3% | 0.3% | -4.3% | 0.7% | 4.9% | 1.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 6.7% | 8.8% | -7.3% | 5.6% | 1.6% | 4.5% | 3.5% | -4.9% | -9.1% | -0.2% | ||
| 2025 | -2.1% | 7.8% | 0.5% | -2.2% | 1.6% | 3.4% | -3.1% | 4.0% | -0.8% | -3.5% | 2.2% | -4.2% |
| 2024 | -5.1% | 0.9% | 5.0% | -3.8% | 3.1% | 2.0% | 6.7% | 4.7% | 3.2% | -9.3% | 1.2% | -7.1% |
| 2023 | 4.7% | -4.3% | -2.6% | -0.2% | -2.2% | 0.6% | 1.1% | -7.7% | -10.3% | 4.5% | 11.8% | 6.1% |
| 2022 | -6.5% | -4.0% | 5.5% | -1.3% | 1.0% | -2.9% | 12.0% | -5.7% | -11.2% | 6.9% | 10.3% | -1.3% |
| 2021 | -3.4% | 12.4% | 0.5% | 6.5% | -0.2% | 1.1% | 5.4% | -2.6% | -9.3% | 6.2% | -2.8% | 9.0% |
| 2020 | 5.4% | -9.2% | -36.7% | 3.1% | -3.8% | 13.0% | 1.4% | -0.0% | -2.6% | -5.7% | 17.8% | 8.5% |
| 2019 | 9.7% | -1.2% | 6.3% | -4.1% | 1.7% | -1.0% | -0.5% | 7.5% | 0.4% | 5.4% | -5.4% | -3.8% |
| 2018 | -6.9% | -6.1% | 5.4% | -1.9% | 8.9% | 6.1% | 2.6% | 3.3% | -2.8% | 5.4% | 7.1% | -3.1% |
| 2017 | -0.3% | 3.8% | -3.6% | -2.2% | -9.1% | 1.9% | 3.5% | 4.6% | -0.4% | -2.4% | 2.2% | 5.0% |