VEGN
US Vegan Climate ETF
stockBATSETF
Market OpenOct 5, 2026 12:01:31 PM EDT
80.38USD+0.280%(+0.22)4,104
VEGN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 80.38 | 80.38 | 80.38 | 80.38 | +0.280% | 4,104 | 0.000% |
| 2026-10-02 | 80.43 | 80.43 | 79.93 | 80.16 | +0.524% | 3,227 | +0.280% |
| 2026-10-01 | 79.22 | 79.74 | 79.00 | 79.74 | +0.819% | 5,172 | +0.806% |
| 2026-09-30 | 79.30 | 79.47 | 79.09 | 79.09 | +0.256% | 5,230 | +1.632% |
| 2026-09-29 | 79.31 | 79.31 | 78.69 | 78.89 | +0.253% | 1,400 | +1.892% |
| 2026-09-28 | 79.06 | 79.17 | 78.00 | 78.69 | -0.963% | 7,115 | +2.150% |
| 2026-09-25 | 79.67 | 79.67 | 79.44 | 79.45 | +0.211% | 1,521 | +1.166% |
| 2026-09-24 | 78.93 | 79.31 | 78.70 | 79.29 | +0.037% | 4,818 | +1.379% |
| 2026-09-23 | 79.58 | 79.58 | 79.17 | 79.26 | -0.593% | 6,220 | +1.417% |
| 2026-09-22 | 79.65 | 79.73 | 79.40 | 79.73 | +0.319% | 7,380 | +0.815% |
| 2026-09-21 | 78.52 | 79.48 | 78.52 | 79.48 | +2.355% | 10,039 | +1.136% |
| 2026-09-18 | 77.12 | 77.65 | 77.03 | 77.65 | +0.823% | 4,896 | +3.519% |
| 2026-09-17 | 76.82 | 77.17 | 76.82 | 77.01 | +1.656% | 4,995 | +4.370% |
| 2026-09-16 | 76.39 | 76.80 | 75.28 | 75.76 | -0.412% | 6,632 | +6.098% |
| 2026-09-15 | 76.25 | 76.25 | 76.04 | 76.07 | -0.609% | 6,258 | +5.661% |
| 2026-09-14 | 75.98 | 76.81 | 75.98 | 76.54 | -0.970% | 8,952 | +5.017% |
| 2026-09-11 | 77.62 | 77.62 | 77.00 | 77.29 | +0.897% | 5,019 | +3.998% |
| 2026-09-10 | 76.86 | 76.89 | 76.51 | 76.60 | -1.437% | 1,514 | +4.930% |
| 2026-09-09 | 78.00 | 78.00 | 77.72 | 77.72 | -0.308% | 3,037 | +3.423% |
| 2026-09-08 | 78.20 | 78.30 | 77.96 | 77.96 | +0.264% | 4,932 | +3.104% |
| 2026-09-04 | 77.62 | 77.76 | 77.54 | 77.76 | +1.101% | 3,856 | +3.376% |
| 2026-09-03 | 76.41 | 76.91 | 76.15 | 76.91 | +0.863% | 1,940 | +4.514% |
| 2026-09-02 | 76.22 | 76.25 | 75.84 | 76.25 | +0.100% | 2,394 | +5.417% |
| 2026-09-01 | 76.61 | 76.61 | 76.09 | 76.17 | -1.607% | 3,056 | +5.522% |
| 2026-08-31 | 77.26 | 77.53 | 77.17 | 77.42 | +0.061% | 5,041 | +3.826% |
| 2026-08-28 | 78.02 | 78.02 | 77.36 | 77.37 | -1.107% | 2,237 | +3.889% |
| 2026-08-27 | 77.96 | 78.24 | 77.76 | 78.24 | +1.586% | 8,733 | +2.739% |
| 2026-08-26 | 76.57 | 77.07 | 76.57 | 77.02 | +0.402% | 4,571 | +4.369% |
| 2026-08-25 | 76.90 | 76.90 | 76.47 | 76.71 | +0.599% | 2,661 | +4.789% |
| 2026-08-24 | 76.55 | 76.56 | 76.24 | 76.25 | -1.147% | 2,437 | +5.416% |
| 2026-08-21 | 77.30 | 77.30 | 76.72 | 77.13 | +0.457% | 6,158 | +4.207% |
| 2026-08-20 | 76.65 | 76.81 | 76.65 | 76.78 | -0.075% | 2,181 | +4.684% |
| 2026-08-19 | 78.54 | 78.54 | 76.84 | 76.84 | -1.055% | 6,104 | +4.606% |
| 2026-08-18 | 78.01 | 78.19 | 77.58 | 77.66 | -2.177% | 3,630 | +3.502% |
| 2026-08-17 | 79.33 | 79.74 | 79.33 | 79.39 | +0.285% | 5,972 | +1.249% |
| 2026-08-14 | 79.74 | 79.74 | 78.94 | 79.16 | -0.294% | 5,041 | +1.538% |
| 2026-08-13 | 78.79 | 79.59 | 78.79 | 79.40 | +1.235% | 1,635 | +1.240% |
| 2026-08-12 | 78.58 | 78.67 | 78.42 | 78.43 | +1.360% | 2,434 | +2.490% |
| 2026-08-11 | 78.04 | 78.04 | 77.10 | 77.37 | -0.136% | 5,361 | +3.885% |
| 2026-08-10 | 77.74 | 77.74 | 77.48 | 77.48 | -0.347% | 2,305 | +3.743% |
| 2026-08-07 | 78.15 | 78.15 | 77.48 | 77.75 | +0.582% | 1,775 | +3.383% |
| 2026-08-06 | 77.01 | 77.51 | 76.21 | 77.30 | -1.037% | 10,920 | +3.984% |
| 2026-08-05 | 78.50 | 78.74 | 78.07 | 78.11 | -0.446% | 3,484 | +2.906% |
| 2026-08-04 | 77.39 | 78.58 | 77.39 | 78.46 | +3.571% | 5,017 | +2.447% |
| 2026-08-03 | 74.69 | 75.97 | 74.48 | 75.75 | +0.939% | 5,947 | +6.106% |
| 2026-07-31 | 76.22 | 76.22 | 75.02 | 75.05 | +0.280% | 3,425 | +7.102% |
| 2026-07-30 | 74.13 | 74.99 | 74.13 | 74.84 | +3.673% | 6,125 | +7.402% |
| 2026-07-29 | 74.03 | 74.06 | 72.19 | 72.19 | -2.513% | 5,698 | +11.347% |
| 2026-07-28 | 74.19 | 74.25 | 73.05 | 74.05 | -1.217% | 7,438 | +8.548% |
| 2026-07-27 | 76.10 | 76.10 | 74.36 | 74.96 | -0.436% | 5,475 | +7.227% |
| 2026-07-24 | 76.36 | 76.36 | 75.20 | 75.29 | -1.187% | 3,250 | +6.760% |
| 2026-07-23 | 76.18 | 76.88 | 76.16 | 76.19 | -1.199% | 5,079 | +5.492% |
| 2026-07-22 | 76.62 | 77.24 | 76.62 | 77.12 | -0.176% | 6,885 | +4.227% |
| 2026-07-21 | 77.02 | 77.26 | 77.02 | 77.26 | +2.655% | 6,797 | +4.043% |
| 2026-07-20 | 76.21 | 76.21 | 75.26 | 75.26 | -0.122% | 2,740 | +6.806% |
| 2026-07-17 | 74.56 | 76.09 | 74.56 | 75.35 | -0.933% | 4,084 | +6.676% |
| 2026-07-16 | 76.44 | 76.65 | 75.72 | 76.06 | -1.680% | 11,634 | +5.680% |
| 2026-07-15 | 79.14 | 79.14 | 76.51 | 77.36 | -1.553% | 8,355 | +3.904% |
| 2026-07-14 | 78.75 | 78.78 | 78.53 | 78.58 | +0.872% | 2,749 | +2.291% |
| 2026-07-13 | 78.10 | 78.48 | 77.69 | 77.90 | -1.840% | 12,548 | +3.183% |
| 2026-07-10 | 78.92 | 79.45 | 78.89 | 79.36 | +0.160% | 4,390 | +1.285% |
| 2026-07-09 | 78.99 | 79.83 | 78.99 | 79.23 | +2.066% | 19,093 | +1.446% |
| 2026-07-08 | 76.94 | 77.63 | 76.46 | 77.63 | +0.455% | 4,273 | +3.542% |
| 2026-07-07 | 77.61 | 77.61 | 76.60 | 77.28 | -2.439% | 5,375 | +4.014% |
| 2026-07-06 | 78.94 | 79.94 | 78.93 | 79.21 | +1.470% | 24,266 | +1.477% |
| 2026-07-02 | 79.90 | 79.90 | 77.49 | 78.06 | -2.586% | 7,501 | +2.969% |
| 2026-07-01 | 80.66 | 80.83 | 80.09 | 80.13 | -2.587% | 2,957 | +0.307% |
| 2026-06-30 | 81.50 | 82.36 | 81.50 | 82.26 | +2.269% | 5,490 | -2.288% |
| 2026-06-29 | 79.20 | 80.44 | 78.58 | 80.44 | +2.331% | 6,519 | -0.071% |
| 2026-06-26 | 79.21 | 79.23 | 78.60 | 78.60 | -1.843% | 1,863 | +2.258% |
| 2026-06-25 | 80.75 | 80.75 | 79.32 | 80.08 | +2.092% | 8,473 | +0.373% |
| 2026-06-24 | 79.00 | 79.00 | 77.69 | 78.44 | -0.371% | 7,843 | +2.473% |
| 2026-06-23 | 78.48 | 79.32 | 78.48 | 78.73 | -3.397% | 6,166 | +2.093% |
| 2026-06-22 | 81.93 | 81.93 | 81.07 | 81.50 | +0.729% | 4,417 | -1.375% |
| 2026-06-18 | 81.00 | 81.06 | 80.68 | 80.91 | +2.551% | 3,113 | -0.656% |
| 2026-06-17 | 79.89 | 80.11 | 78.85 | 78.90 | -0.344% | 5,668 | +1.878% |
| 2026-06-16 | 81.01 | 81.01 | 79.17 | 79.17 | -1.945% | 4,809 | +1.528% |
| 2026-06-15 | 80.39 | 80.86 | 80.39 | 80.74 | +2.942% | 4,999 | -0.446% |
| 2026-06-12 | 77.74 | 78.59 | 77.74 | 78.43 | +1.151% | 3,615 | +2.483% |
| 2026-06-11 | 75.40 | 77.54 | 75.23 | 77.54 | +3.615% | 4,175 | +3.663% |
| 2026-06-10 | 75.50 | 76.83 | 74.76 | 74.83 | -1.455% | 5,008 | +7.410% |
| 2026-06-09 | 77.31 | 77.96 | 74.01 | 75.94 | -1.048% | 5,187 | +5.847% |
| 2026-06-08 | 77.15 | 77.58 | 76.58 | 76.74 | +1.619% | 4,236 | +4.738% |
| 2026-06-05 | 78.02 | 78.02 | 75.50 | 75.52 | -5.072% | 9,994 | +6.433% |
| 2026-06-04 | 78.88 | 79.90 | 77.66 | 79.56 | -0.760% | 11,459 | +1.035% |
| 2026-06-03 | 80.98 | 80.98 | 79.77 | 80.17 | -0.637% | 4,805 | +0.267% |
| 2026-06-02 | 79.97 | 80.74 | 79.69 | 80.68 | +1.080% | 10,323 | -0.371% |
| 2026-06-01 | 78.49 | 79.99 | 78.49 | 79.82 | +2.029% | 7,061 | +0.705% |
| 2026-05-29 | 77.84 | 78.23 | 77.78 | 78.23 | +1.976% | 5,392 | +2.748% |
| 2026-05-28 | 76.21 | 77.00 | 75.85 | 76.71 | +0.839% | 7,080 | +4.779% |
| 2026-05-27 | 76.67 | 76.67 | 75.65 | 76.08 | +0.134% | 3,967 | +5.658% |
| 2026-05-26 | 75.15 | 76.07 | 74.77 | 75.97 | +2.879% | 10,615 | +5.800% |
| 2026-05-22 | 73.89 | 74.18 | 73.85 | 73.85 | +0.756% | 4,208 | +8.845% |
| 2026-05-21 | 72.21 | 73.29 | 72.21 | 73.29 | +1.063% | 2,169 | +9.668% |
| 2026-05-20 | 71.96 | 72.52 | 71.80 | 72.52 | +1.901% | 2,868 | +10.834% |
| 2026-05-19 | 70.89 | 71.97 | 70.62 | 71.17 | -0.667% | 7,276 | +12.941% |
| 2026-05-18 | 72.72 | 72.72 | 70.88 | 71.65 | -0.628% | 4,896 | +12.188% |
| 2026-05-15 | 72.18 | 72.34 | 72.10 | 72.10 | -1.811% | 1,447 | +11.483% |
| 2026-05-14 | 73.25 | 73.77 | 73.25 | 73.43 | +1.129% | 2,270 | +9.465% |
| 2026-05-13 | 72.62 | 72.99 | 72.06 | 72.61 | +0.618% | 5,109 | +10.701% |
| 2026-05-12 | 72.32 | 72.38 | 71.25 | 72.16 | -0.968% | 4,695 | +11.385% |
| 2026-05-11 | 72.65 | 73.09 | 72.52 | 72.87 | +0.896% | 11,096 | +10.307% |
| 2026-05-08 | 71.02 | 72.22 | 71.02 | 72.22 | +3.157% | 1,581 | +11.295% |
| 2026-05-07 | 70.24 | 70.25 | 69.82 | 70.01 | -0.544% | 5,819 | +14.809% |
| 2026-05-06 | 70.00 | 70.40 | 69.80 | 70.40 | +2.125% | 4,920 | +14.184% |
| 2026-05-05 | 68.47 | 69.00 | 68.42 | 68.93 | +1.994% | 3,779 | +16.611% |
| 2026-05-04 | 67.33 | 68.00 | 67.33 | 67.58 | +0.155% | 5,793 | +18.936% |
| 2026-05-01 | 66.63 | 67.56 | 66.63 | 67.48 | +1.126% | 5,501 | +19.120% |
| 2026-04-30 | 66.09 | 66.73 | 66.09 | 66.73 | +1.180% | 2,204 | +20.462% |
| 2026-04-29 | 65.66 | 65.95 | 65.66 | 65.95 | +1.097% | 1,064 | +21.883% |
| 2026-04-28 | 64.91 | 65.49 | 64.91 | 65.23 | -1.175% | 3,834 | +23.219% |
| 2026-04-27 | 65.82 | 66.01 | 65.82 | 66.01 | +0.212% | 4,381 | +21.772% |
| 2026-04-24 | 65.55 | 65.88 | 65.37 | 65.87 | +1.618% | 5,085 | +22.030% |
| 2026-04-23 | 65.28 | 65.28 | 64.61 | 64.82 | -1.053% | 3,094 | +24.004% |
| 2026-04-22 | 64.95 | 65.51 | 64.81 | 65.51 | +1.783% | 2,518 | +22.698% |
| 2026-04-21 | 64.70 | 64.92 | 64.36 | 64.36 | +0.268% | 3,237 | +24.886% |
| 2026-04-20 | 64.25 | 64.32 | 64.16 | 64.19 | -0.012% | 2,493 | +25.221% |
| 2026-04-17 | 64.00 | 64.28 | 64.00 | 64.20 | +1.209% | 7,049 | +25.206% |
| 2026-04-16 | 62.81 | 63.46 | 62.81 | 63.43 | +1.102% | 4,227 | +26.720% |
| 2026-04-15 | 62.24 | 62.74 | 62.10 | 62.74 | +1.065% | 12,614 | +28.116% |
| 2026-04-14 | 61.44 | 62.08 | 61.44 | 62.08 | +1.508% | 1,719 | +29.480% |
| 2026-04-13 | 59.80 | 61.16 | 59.80 | 61.16 | +1.911% | 2,044 | +31.433% |
| 2026-04-10 | 60.42 | 60.42 | 59.91 | 60.01 | -0.083% | 4,544 | +33.945% |
| 2026-04-09 | 59.88 | 60.11 | 59.81 | 60.06 | +0.141% | 6,822 | +33.833% |
| 2026-04-08 | 60.34 | 60.37 | 59.82 | 59.98 | +2.733% | 3,014 | +34.022% |
| 2026-04-07 | 57.96 | 58.38 | 57.73 | 58.38 | +0.525% | 3,044 | +37.684% |
| 2026-04-06 | 57.80 | 58.11 | 57.80 | 58.08 | +0.799% | 2,300 | +38.407% |
| 2026-04-02 | 56.62 | 57.61 | 56.62 | 57.61 | +0.602% | 2,806 | +39.513% |
| 2026-04-01 | 57.17 | 57.59 | 57.12 | 57.27 | +1.367% | 5,219 | +40.353% |
| 2026-03-31 | 55.35 | 56.52 | 55.35 | 56.50 | +2.916% | 7,047 | +42.271% |
| 2026-03-30 | 55.96 | 55.96 | 54.62 | 54.90 | -1.113% | 7,962 | +46.420% |
| 2026-03-27 | 56.28 | 56.28 | 55.44 | 55.52 | -1.881% | 6,775 | +44.790% |
| 2026-03-26 | 57.24 | 57.55 | 56.58 | 56.58 | -2.061% | 3,345 | +42.067% |
| 2026-03-25 | 58.17 | 58.17 | 57.68 | 57.77 | +0.193% | 10,881 | +39.138% |
| 2026-03-24 | 57.73 | 57.81 | 57.56 | 57.66 | -0.860% | 2,086 | +39.407% |
| 2026-03-23 | 58.71 | 58.73 | 57.98 | 58.16 | +0.891% | 3,408 | +38.207% |
| 2026-03-20 | 57.97 | 57.97 | 57.57 | 57.65 | -1.618% | 4,561 | +39.438% |
| 2026-03-19 | 57.94 | 58.59 | 57.94 | 58.59 | +0.026% | 2,446 | +37.182% |
| 2026-03-18 | 59.22 | 59.31 | 58.58 | 58.58 | -1.153% | 22,482 | +37.218% |
| 2026-03-17 | 59.26 | 59.26 | 59.26 | 59.26 | +0.513% | 394 | +35.635% |
| 2026-03-16 | 58.96 | 59.20 | 58.96 | 58.96 | +1.293% | 3,973 | +36.331% |
| 2026-03-13 | 58.64 | 58.64 | 58.17 | 58.21 | -0.046% | 2,423 | +38.093% |
| 2026-03-12 | 58.54 | 58.54 | 58.23 | 58.23 | -1.665% | 11,131 | +38.029% |
| 2026-03-11 | 59.47 | 59.47 | 59.12 | 59.22 | +0.294% | 1,144 | +35.731% |
| 2026-03-10 | 59.25 | 59.71 | 59.05 | 59.05 | -0.168% | 4,397 | +36.130% |
| 2026-03-09 | 58.03 | 59.15 | 58.03 | 59.15 | +0.880% | 6,964 | +35.901% |
| 2026-03-06 | 58.87 | 59.21 | 58.63 | 58.63 | -1.677% | 5,960 | +37.097% |
| 2026-03-05 | 59.65 | 59.87 | 59.08 | 59.63 | -0.133% | 10,349 | +34.797% |
| 2026-03-04 | 59.56 | 59.83 | 59.47 | 59.71 | +1.453% | 1,734 | +34.618% |
| 2026-03-03 | 58.60 | 59.05 | 57.84 | 58.85 | -1.337% | 6,290 | +36.575% |
| 2026-03-02 | 58.60 | 59.74 | 58.60 | 59.65 | +0.104% | 3,269 | +34.749% |
| 2026-02-27 | 59.06 | 59.61 | 59.06 | 59.59 | -0.569% | 8,486 | +34.888% |
| 2026-02-26 | 60.31 | 60.31 | 59.32 | 59.93 | -0.261% | 13,632 | +34.121% |
| 2026-02-25 | 60.19 | 60.19 | 59.83 | 60.09 | +1.243% | 20,659 | +33.771% |
| 2026-02-24 | 59.27 | 59.51 | 58.79 | 59.35 | +1.139% | 12,368 | +35.434% |
| 2026-02-23 | 59.99 | 59.99 | 58.68 | 58.68 | -2.667% | 27,498 | +36.976% |
| 2026-02-20 | 60.02 | 60.30 | 60.02 | 60.29 | +0.634% | 3,809 | +33.322% |
| 2026-02-19 | 59.74 | 59.91 | 59.65 | 59.91 | -0.300% | 2,388 | +34.168% |
| 2026-02-18 | 59.74 | 60.41 | 59.64 | 60.09 | +0.764% | 4,311 | +33.766% |
| 2026-02-17 | 59.51 | 59.94 | 59.13 | 59.63 | -0.292% | 5,463 | +34.788% |
| 2026-02-13 | 59.67 | 60.26 | 59.67 | 59.81 | +0.275% | 1,877 | +34.394% |
| 2026-02-12 | 60.93 | 60.93 | 59.65 | 59.65 | -2.204% | 2,423 | +34.764% |
| 2026-02-11 | 61.14 | 61.14 | 60.95 | 60.99 | +0.276% | 4,417 | +31.794% |
| 2026-02-10 | 60.98 | 61.13 | 60.82 | 60.82 | -0.359% | 6,599 | +32.158% |
| 2026-02-09 | 60.42 | 61.17 | 60.27 | 61.04 | +0.444% | 13,428 | +31.684% |
| 2026-02-06 | 59.69 | 60.77 | 59.69 | 60.77 | +2.744% | 6,065 | +32.269% |
| 2026-02-05 | 59.14 | 59.41 | 59.07 | 59.15 | -1.257% | 6,254 | +35.899% |
| 2026-02-04 | 60.72 | 60.72 | 59.18 | 59.90 | -1.932% | 14,981 | +34.190% |
| 2026-02-03 | 62.41 | 62.41 | 60.50 | 61.08 | -1.947% | 3,238 | +31.598% |
| 2026-02-02 | 61.33 | 62.59 | 61.01 | 62.29 | +1.397% | 20,852 | +29.035% |
| 2026-01-30 | 62.01 | 62.02 | 61.29 | 61.43 | -1.513% | 2,538 | +30.838% |
| 2026-01-29 | 62.65 | 62.65 | 61.36 | 62.38 | +0.079% | 7,781 | +28.859% |
| 2026-01-28 | 62.34 | 62.34 | 62.19 | 62.33 | +1.020% | 2,231 | +28.960% |
| 2026-01-27 | 61.80 | 61.80 | 61.70 | 61.70 | -0.546% | 1,410 | +30.276% |
| 2026-01-26 | 61.73 | 62.16 | 61.73 | 62.04 | +0.440% | 10,844 | +29.564% |
| 2026-01-23 | 61.89 | 61.89 | 61.59 | 61.77 | -0.375% | 3,131 | +30.135% |
| 2026-01-22 | 62.10 | 62.10 | 62.00 | 62.00 | +0.771% | 1,567 | +29.647% |
| 2026-01-21 | 61.05 | 61.52 | 61.05 | 61.52 | +1.647% | 1,166 | +30.647% |
| 2026-01-20 | 60.92 | 61.23 | 60.53 | 60.53 | -2.090% | 3,343 | +32.798% |
| 2026-01-16 | 61.90 | 61.90 | 61.76 | 61.82 | +0.442% | 3,873 | +30.023% |
| 2026-01-15 | 62.16 | 62.18 | 61.55 | 61.55 | +0.110% | 1,864 | +30.597% |
| 2026-01-14 | 61.63 | 61.63 | 61.00 | 61.48 | -0.436% | 6,585 | +30.742% |
| 2026-01-13 | 61.90 | 61.90 | 61.74 | 61.75 | -0.799% | 2,414 | +30.171% |
| 2026-01-12 | 61.60 | 62.25 | 61.60 | 62.25 | +0.207% | 2,932 | +29.132% |
| 2026-01-09 | 61.81 | 62.29 | 61.81 | 62.12 | +0.901% | 1,238 | +29.398% |
| 2026-01-08 | 61.87 | 61.87 | 61.44 | 61.56 | -0.628% | 2,997 | +30.564% |
| 2026-01-07 | 62.12 | 62.22 | 61.95 | 61.95 | -0.531% | 2,125 | +29.744% |
| 2026-01-06 | 61.56 | 62.31 | 61.56 | 62.28 | +1.223% | 4,921 | +29.054% |
| 2026-01-05 | 61.56 | 61.81 | 61.53 | 61.53 | +0.745% | 7,118 | +30.633% |
| 2026-01-02 | 61.27 | 61.27 | 60.88 | 61.08 | +0.438% | 3,373 | +31.607% |
| 2025-12-31 | 61.28 | 61.28 | 60.81 | 60.81 | -0.945% | 1,679 | +32.183% |
| 2025-12-30 | 61.77 | 61.77 | 61.39 | 61.39 | -0.114% | 5,333 | +30.933% |
| 2025-12-29 | 61.11 | 61.52 | 61.11 | 61.46 | -0.127% | 8,207 | +30.784% |
| 2025-12-26 | 61.54 | 61.59 | 61.43 | 61.54 | +0.095% | 6,162 | +30.618% |
| 2025-12-24 | 61.10 | 61.51 | 61.10 | 61.48 | +0.490% | 3,035 | +30.742% |
| 2025-12-23 | 60.87 | 61.18 | 60.87 | 61.18 | +0.188% | 38,305 | +31.383% |
| 2025-12-22 | 61.02 | 61.08 | 60.87 | 61.06 | +0.884% | 76,347 | +31.630% |
| 2025-12-19 | 59.64 | 60.55 | 59.64 | 60.53 | +1.629% | 6,409 | +32.794% |
| 2025-12-18 | 59.76 | 59.91 | 59.52 | 59.56 | +1.042% | 2,606 | +34.956% |
| 2025-12-17 | 60.06 | 60.06 | 58.95 | 58.95 | -1.740% | 3,345 | +36.362% |
| 2025-12-16 | 60.20 | 60.20 | 59.80 | 59.99 | -0.259% | 4,447 | +33.989% |
| 2025-12-15 | 60.57 | 60.57 | 60.14 | 60.15 | -0.699% | 3,420 | +33.642% |
| 2025-12-12 | 61.52 | 61.64 | 60.57 | 60.57 | -1.860% | 5,629 | +32.708% |
| 2025-12-11 | 61.26 | 61.79 | 61.26 | 61.72 | -0.445% | 2,550 | +30.240% |
| 2025-12-10 | 61.37 | 62.01 | 61.37 | 61.99 | +0.983% | 2,755 | +29.661% |
| 2025-12-09 | 61.21 | 61.54 | 61.21 | 61.39 | +0.296% | 2,750 | +30.936% |
| 2025-12-08 | 61.64 | 61.64 | 61.17 | 61.21 | -0.127% | 5,390 | +31.323% |
| 2025-12-05 | 61.24 | 61.41 | 61.24 | 61.29 | +0.772% | 1,899 | +31.155% |
| 2025-12-04 | 60.84 | 60.85 | 60.62 | 60.82 | -0.066% | 2,956 | +32.167% |
| 2025-12-03 | 60.20 | 60.86 | 60.20 | 60.86 | +0.817% | 2,500 | +32.080% |
| 2025-12-02 | 60.16 | 60.56 | 60.16 | 60.36 | +0.490% | 5,334 | +33.158% |
| 2025-12-01 | 59.71 | 60.44 | 59.71 | 60.07 | -0.536% | 3,831 | +33.811% |
| 2025-11-28 | 60.09 | 60.39 | 60.09 | 60.39 | +0.445% | 3,938 | +33.093% |
| 2025-11-26 | 59.91 | 60.26 | 59.91 | 60.13 | +0.512% | 2,740 | +33.685% |
| 2025-11-25 | 59.26 | 59.82 | 58.74 | 59.82 | +0.937% | 6,497 | +34.370% |
| 2025-11-24 | 58.45 | 59.33 | 58.45 | 59.26 | +1.954% | 4,609 | +35.628% |
| 2025-11-21 | 57.94 | 58.70 | 57.30 | 58.13 | +1.150% | 7,956 | +38.278% |
| 2025-11-20 | 59.73 | 59.77 | 57.45 | 57.47 | -1.953% | 3,431 | +39.869% |
| 2025-11-19 | 58.41 | 58.79 | 58.20 | 58.61 | +0.473% | 16,989 | +37.137% |
| 2025-11-18 | 58.45 | 58.65 | 58.00 | 58.34 | -0.686% | 2,895 | +37.786% |
| 2025-11-17 | 59.49 | 59.86 | 58.74 | 58.74 | -1.320% | 5,162 | +36.840% |
| 2025-11-14 | 58.97 | 59.78 | 58.67 | 59.53 | -0.141% | 2,001 | +35.033% |
| 2025-11-13 | 60.44 | 60.51 | 59.58 | 59.61 | -1.923% | 7,231 | +34.843% |
| 2025-11-12 | 60.97 | 61.06 | 60.61 | 60.78 | +0.440% | 5,931 | +32.250% |
| 2025-11-11 | 60.48 | 60.63 | 60.24 | 60.51 | -0.177% | 4,809 | +32.831% |
| 2025-11-10 | 60.55 | 60.73 | 60.15 | 60.62 | +1.482% | 9,828 | +32.597% |
| 2025-11-07 | 59.43 | 59.73 | 58.81 | 59.73 | -0.218% | 7,733 | +34.562% |
| 2025-11-06 | 60.45 | 60.45 | 59.75 | 59.87 | -1.473% | 3,984 | +34.268% |
| 2025-11-05 | 60.27 | 60.97 | 60.27 | 60.76 | +0.760% | 3,973 | +32.291% |
| 2025-11-04 | 60.52 | 60.98 | 60.30 | 60.30 | -1.463% | 7,703 | +33.296% |
| 2025-11-03 | 61.66 | 61.66 | 60.88 | 61.20 | -0.319% | 5,989 | +31.347% |
| 2025-10-31 | 61.47 | 61.50 | 61.29 | 61.39 | +0.298% | 8,209 | +30.928% |
| 2025-10-30 | 61.51 | 61.81 | 61.21 | 61.21 | -0.734% | 4,196 | +31.319% |
| 2025-10-29 | 62.01 | 62.01 | 61.66 | 61.66 | -0.517% | 4,176 | +30.355% |
| 2025-10-28 | 61.97 | 62.35 | 61.85 | 61.98 | +0.092% | 4,607 | +29.680% |
| 2025-10-27 | 61.74 | 61.93 | 61.65 | 61.93 | +1.198% | 5,042 | +29.799% |
| 2025-10-24 | 60.97 | 61.36 | 60.97 | 61.19 | +1.417% | 9,701 | +31.354% |
| 2025-10-23 | 59.82 | 60.34 | 59.82 | 60.34 | +0.579% | 2,112 | +33.215% |
| 2025-10-22 | 60.69 | 60.69 | 59.86 | 59.99 | -1.042% | 4,569 | +33.986% |
| 2025-10-21 | 60.66 | 60.73 | 60.30 | 60.62 | +0.275% | 6,400 | +32.590% |
| 2025-10-20 | 59.99 | 60.48 | 59.99 | 60.46 | +0.922% | 2,585 | +32.954% |
| 2025-10-17 | 59.54 | 59.92 | 59.41 | 59.91 | +0.373% | 5,440 | +34.179% |
| 2025-10-16 | 60.43 | 60.43 | 59.59 | 59.68 | -0.578% | 3,422 | +34.679% |
| 2025-10-15 | 60.28 | 60.48 | 59.71 | 60.03 | +0.602% | 2,617 | +33.901% |
| 2025-10-14 | 58.90 | 60.00 | 58.82 | 59.67 | -0.198% | 6,297 | +34.708% |
| 2025-10-13 | 59.77 | 60.01 | 59.55 | 59.79 | +1.751% | 2,232 | +34.440% |
| 2025-10-10 | 60.28 | 60.70 | 58.76 | 58.76 | -2.768% | 5,069 | +36.794% |
| 2025-10-09 | 60.67 | 60.67 | 60.38 | 60.43 | -0.430% | 3,176 | +33.007% |
| 2025-10-08 | 60.17 | 60.69 | 60.17 | 60.69 | +1.090% | 2,301 | +32.436% |
| 2025-10-07 | 60.64 | 60.64 | 60.04 | 60.04 | -0.502% | 1,388 | +33.880% |
| 2025-10-06 | 60.79 | 60.79 | 60.34 | 60.34 | +0.552% | 2,438 | +33.207% |
| 2025-10-03 | 60.14 | 60.39 | 60.01 | 60.01 | +0.036% | 4,497 | +33.943% |
| 2025-10-02 | 60.00 | 60.07 | 59.87 | 59.99 | +0.455% | 2,003 | +33.992% |
| 2025-10-01 | 59.45 | 59.72 | 59.45 | 59.72 | +0.429% | 3,819 | +34.602% |
| 2025-09-30 | 59.43 | 59.47 | 59.43 | 59.46 | +0.072% | 1,342 | +35.179% |
| 2025-09-29 | 59.53 | 59.57 | 59.42 | 59.42 | +0.256% | 2,920 | +35.277% |
| 2025-09-26 | 59.00 | 59.33 | 59.00 | 59.27 | +0.421% | 3,665 | +35.623% |
| 2025-09-25 | 58.65 | 59.02 | 58.65 | 59.02 | -0.442% | 1,830 | +36.194% |
| 2025-09-24 | 59.78 | 59.99 | 59.28 | 59.28 | -0.504% | 3,352 | +35.592% |
| 2025-09-23 | 60.03 | 60.03 | 59.51 | 59.58 | -0.710% | 2,111 | +34.909% |
| 2025-09-22 | 59.51 | 60.01 | 59.43 | 60.01 | +0.776% | 2,730 | +33.952% |
| 2025-09-19 | 59.55 | 59.56 | 59.17 | 59.54 | +0.438% | 7,254 | +34.991% |
| 2025-09-18 | 59.03 | 59.53 | 59.03 | 59.28 | +0.432% | 5,136 | +35.582% |
| 2025-09-17 | 58.89 | 59.03 | 58.85 | 59.03 | +0.139% | 3,465 | +36.168% |
| 2025-09-16 | 59.36 | 59.36 | 58.79 | 58.95 | -0.257% | 3,632 | +36.357% |
| 2025-09-15 | 58.92 | 59.10 | 58.92 | 59.10 | +0.616% | 2,826 | +36.007% |
| 2025-09-12 | 59.15 | 59.15 | 58.74 | 58.74 | -0.698% | 3,174 | +36.845% |
| 2025-09-11 | 58.97 | 59.20 | 58.97 | 59.15 | +0.602% | 6,522 | +35.891% |
| 2025-09-10 | 58.78 | 59.08 | 58.44 | 58.80 | +1.314% | 5,177 | +36.708% |
| 2025-09-09 | 57.88 | 58.03 | 57.73 | 58.03 | +0.210% | 4,988 | +38.505% |
| 2025-09-08 | 57.79 | 57.91 | 57.10 | 57.91 | +0.711% | 6,755 | +38.797% |
| 2025-09-05 | 57.73 | 57.73 | 57.27 | 57.50 | +0.458% | 2,950 | +39.784% |
| 2025-09-04 | 56.89 | 57.24 | 56.76 | 57.24 | +0.510% | 3,108 | +40.424% |
| 2025-09-03 | 56.70 | 56.95 | 56.67 | 56.95 | +0.660% | 1,429 | +41.141% |
| 2025-09-02 | 56.35 | 56.58 | 56.18 | 56.58 | -0.885% | 2,271 | +42.072% |
| 2025-08-29 | 57.38 | 57.38 | 56.93 | 57.08 | -0.858% | 4,171 | +40.815% |
| 2025-08-28 | 57.19 | 57.64 | 57.19 | 57.58 | +0.723% | 6,379 | +39.606% |
| 2025-08-27 | 57.00 | 57.19 | 57.00 | 57.16 | +0.452% | 2,872 | +40.616% |
| 2025-08-26 | 56.86 | 56.97 | 56.81 | 56.91 | +0.182% | 2,184 | +41.252% |
| 2025-08-25 | 57.01 | 57.01 | 56.80 | 56.80 | -0.364% | 3,932 | +41.509% |
| 2025-08-22 | 56.45 | 57.12 | 56.45 | 57.01 | +1.481% | 2,986 | +40.994% |
| 2025-08-21 | 56.24 | 56.24 | 56.06 | 56.18 | -0.338% | 7,471 | +43.082% |
| 2025-08-20 | 56.48 | 56.48 | 55.94 | 56.37 | -0.173% | 8,649 | +42.598% |
| 2025-08-19 | 57.04 | 57.04 | 56.44 | 56.47 | -0.797% | 1,595 | +42.351% |
| 2025-08-18 | 56.71 | 56.92 | 56.71 | 56.92 | +0.299% | 2,981 | +41.217% |
| 2025-08-15 | 56.92 | 56.92 | 56.64 | 56.75 | -0.040% | 1,887 | +41.639% |
| 2025-08-14 | 56.74 | 56.77 | 56.74 | 56.77 | -0.268% | 612 | +41.582% |
| 2025-08-13 | 56.89 | 56.93 | 56.74 | 56.93 | +0.676% | 1,170 | +41.202% |
| 2025-08-12 | 56.27 | 56.54 | 56.27 | 56.54 | +1.189% | 2,851 | +42.157% |
| 2025-08-11 | 56.22 | 56.22 | 55.88 | 55.88 | -0.558% | 4,324 | +43.847% |
| 2025-08-08 | 56.03 | 56.19 | 56.03 | 56.19 | +0.559% | 4,634 | +43.044% |
| 2025-08-07 | 55.79 | 55.88 | 55.74 | 55.88 | -0.232% | 2,100 | +43.844% |
| 2025-08-06 | 55.75 | 56.01 | 55.58 | 56.01 | +0.579% | 876 | +43.510% |
| 2025-08-05 | 56.02 | 56.02 | 55.59 | 55.69 | -0.527% | 3,570 | +44.341% |
| 2025-08-04 | 55.36 | 55.98 | 55.11 | 55.98 | +1.658% | 4,598 | +43.581% |
| 2025-08-01 | 55.53 | 55.53 | 54.96 | 55.07 | -1.822% | 9,465 | +45.961% |
| 2025-07-31 | 56.81 | 56.81 | 56.09 | 56.09 | -1.230% | 2,953 | +43.302% |
| 2025-07-30 | 56.90 | 56.99 | 56.60 | 56.79 | -0.064% | 3,521 | +41.539% |
| 2025-07-29 | 57.14 | 57.16 | 56.79 | 56.83 | -0.247% | 2,251 | +41.448% |
| 2025-07-28 | 57.11 | 57.11 | 56.90 | 56.97 | +0.088% | 1,896 | +41.099% |
| 2025-07-25 | 56.82 | 56.98 | 56.78 | 56.92 | +0.181% | 1,686 | +41.223% |
| 2025-07-24 | 56.95 | 56.95 | 56.75 | 56.81 | +0.202% | 5,723 | +41.479% |
| 2025-07-23 | 56.57 | 56.70 | 56.00 | 56.70 | +0.318% | 5,821 | +41.764% |
| 2025-07-22 | 56.30 | 56.52 | 56.30 | 56.52 | +0.165% | 2,322 | +42.215% |
| 2025-07-21 | 56.51 | 56.74 | 56.10 | 56.43 | +0.287% | 2,754 | +42.450% |
| 2025-07-18 | 56.66 | 56.66 | 56.22 | 56.27 | -0.216% | 2,295 | +42.858% |
| 2025-07-17 | 56.02 | 56.39 | 56.02 | 56.39 | +0.640% | 1,977 | +42.549% |
| 2025-07-16 | 55.93 | 56.03 | 55.52 | 56.03 | +0.429% | 2,566 | +43.462% |
| 2025-07-15 | 57.00 | 57.00 | 55.79 | 55.79 | -0.144% | 3,187 | +44.077% |
| 2025-07-14 | 55.65 | 55.93 | 55.61 | 55.87 | +0.279% | 4,240 | +43.870% |
| 2025-07-11 | 55.93 | 55.93 | 55.71 | 55.71 | -0.821% | 1,034 | +44.272% |
| 2025-07-10 | 56.21 | 56.41 | 56.15 | 56.18 | -0.257% | 1,992 | +43.087% |
| 2025-07-09 | 56.30 | 56.41 | 56.13 | 56.32 | +0.302% | 5,617 | +42.719% |
| 2025-07-08 | 56.23 | 56.23 | 56.15 | 56.15 | +0.053% | 2,115 | +43.149% |
| 2025-07-07 | 56.58 | 56.58 | 56.07 | 56.12 | -0.881% | 2,492 | +43.225% |
| 2025-07-03 | 56.28 | 56.64 | 56.28 | 56.62 | +1.043% | 2,101 | +41.964% |
| 2025-07-02 | 55.76 | 56.04 | 55.72 | 56.04 | +0.135% | 1,624 | +43.445% |
| 2025-07-01 | 55.88 | 55.98 | 55.74 | 55.96 | -0.113% | 5,899 | +43.638% |
| 2025-06-30 | 55.83 | 56.02 | 55.70 | 56.02 | +1.114% | 1,426 | +43.476% |
| 2025-06-27 | 55.38 | 55.60 | 55.07 | 55.41 | +0.432% | 4,081 | +45.075% |
| 2025-06-26 | 55.11 | 55.17 | 54.59 | 55.17 | +0.724% | 5,514 | +45.701% |
| 2025-06-25 | 55.01 | 55.01 | 54.77 | 54.77 | -0.280% | 4,324 | +46.756% |
| 2025-06-24 | 54.59 | 54.92 | 54.59 | 54.92 | +1.832% | 1,492 | +46.346% |
| 2025-06-23 | 53.46 | 53.94 | 53.15 | 53.94 | +1.056% | 7,513 | +49.026% |
| 2025-06-20 | 53.91 | 53.91 | 53.37 | 53.37 | -0.441% | 1,932 | +50.599% |
| 2025-06-18 | 54.16 | 54.16 | 53.61 | 53.61 | -0.446% | 2,471 | +49.935% |
| 2025-06-17 | 53.82 | 54.15 | 53.82 | 53.85 | -0.640% | 1,544 | +49.265% |
| 2025-06-16 | 54.02 | 54.41 | 54.02 | 54.20 | +1.218% | 3,083 | +48.311% |
| 2025-06-13 | 53.72 | 54.05 | 53.54 | 53.54 | -1.618% | 2,256 | +50.117% |
| 2025-06-12 | 54.18 | 54.54 | 54.18 | 54.43 | +0.452% | 2,429 | +47.689% |
| 2025-06-11 | 54.50 | 54.57 | 54.05 | 54.18 | -0.189% | 2,448 | +48.356% |
| 2025-06-10 | 54.15 | 54.31 | 54.15 | 54.28 | +0.310% | 3,152 | +48.076% |
| 2025-06-09 | 54.05 | 54.29 | 54.05 | 54.12 | -0.056% | 5,908 | +48.534% |
| 2025-06-06 | 53.94 | 54.18 | 53.78 | 54.15 | +0.943% | 2,438 | +48.452% |
| 2025-06-05 | 53.68 | 53.95 | 53.45 | 53.64 | -0.244% | 8,400 | +49.851% |
| 2025-06-04 | 53.90 | 54.01 | 53.75 | 53.77 | +0.382% | 15,844 | +49.486% |
| 2025-06-03 | 53.21 | 53.72 | 53.21 | 53.57 | +0.711% | 5,276 | +50.056% |
| 2025-06-02 | 53.00 | 53.20 | 52.63 | 53.19 | +0.191% | 4,081 | +51.123% |
| 2025-05-30 | 53.02 | 53.14 | 52.54 | 53.09 | -0.010% | 5,663 | +51.412% |
| 2025-05-29 | 53.26 | 53.26 | 52.98 | 53.09 | +0.163% | 3,198 | +51.398% |
| 2025-05-28 | 53.45 | 53.45 | 53.01 | 53.01 | -0.281% | 10,393 | +51.644% |
| 2025-05-27 | 53.02 | 53.21 | 52.62 | 53.16 | +2.166% | 3,886 | +51.218% |
| 2025-05-23 | 51.79 | 52.29 | 51.79 | 52.03 | -0.927% | 7,696 | +54.494% |
| 2025-05-22 | 52.56 | 52.81 | 52.44 | 52.51 | -0.124% | 5,002 | +53.062% |
| 2025-05-21 | 53.56 | 53.56 | 52.44 | 52.58 | -1.611% | 2,870 | +52.872% |
| 2025-05-20 | 53.35 | 53.51 | 53.27 | 53.44 | -0.445% | 1,774 | +50.409% |
| 2025-05-19 | 52.97 | 53.72 | 52.97 | 53.68 | +0.247% | 3,356 | +49.739% |
| 2025-05-16 | 53.30 | 53.55 | 53.16 | 53.55 | +0.748% | 3,313 | +50.110% |
| 2025-05-15 | 52.81 | 53.17 | 52.81 | 53.15 | +0.182% | 1,382 | +51.232% |
| 2025-05-14 | 53.12 | 53.12 | 52.94 | 53.05 | +0.262% | 8,452 | +51.508% |
| 2025-05-13 | 52.58 | 52.98 | 52.57 | 52.91 | +0.982% | 2,560 | +51.905% |
| 2025-05-12 | 52.87 | 52.87 | 51.92 | 52.40 | +3.307% | 8,175 | +53.397% |
| 2025-05-09 | 50.68 | 50.87 | 50.68 | 50.72 | +0.262% | 2,686 | +58.470% |
| 2025-05-08 | 50.61 | 51.06 | 50.59 | 50.59 | +0.677% | 2,257 | +58.885% |
| 2025-05-07 | 50.09 | 50.25 | 49.83 | 50.25 | +0.279% | 4,784 | +59.960% |
| 2025-05-06 | 49.81 | 50.24 | 49.80 | 50.11 | -0.429% | 3,519 | +60.406% |
| 2025-05-05 | 50.13 | 50.55 | 50.12 | 50.33 | -0.261% | 3,227 | +59.719% |
| 2025-05-02 | 50.05 | 50.46 | 50.05 | 50.46 | +1.708% | 2,902 | +59.302% |
| 2025-05-01 | 50.06 | 50.06 | 49.59 | 49.61 | +0.064% | 18,834 | +62.024% |
| 2025-04-30 | 48.62 | 49.58 | 48.37 | 49.58 | +0.468% | 8,874 | +62.127% |
| 2025-04-29 | 48.97 | 49.37 | 48.92 | 49.35 | +0.506% | 2,200 | +62.886% |
| 2025-04-28 | 49.34 | 49.34 | 48.54 | 49.10 | +0.243% | 6,891 | +63.710% |
| 2025-04-25 | 48.76 | 48.98 | 48.76 | 48.98 | +0.796% | 3,791 | +64.108% |
| 2025-04-24 | 48.19 | 48.59 | 47.86 | 48.59 | +2.259% | 3,324 | +65.413% |
| 2025-04-23 | 47.75 | 47.75 | 47.52 | 47.52 | +2.137% | 925 | +69.150% |
| 2025-04-22 | 45.90 | 46.60 | 45.90 | 46.53 | +2.572% | 3,321 | +72.764% |
| 2025-04-21 | 46.37 | 46.37 | 44.95 | 45.36 | -2.829% | 3,541 | +77.208% |
| 2025-04-17 | 46.68 | 46.76 | 46.68 | 46.68 | -1.009% | 1,659 | +72.194% |
| 2025-04-16 | 48.07 | 48.07 | 46.91 | 47.16 | -2.156% | 3,345 | +70.457% |
| 2025-04-15 | 48.05 | 48.43 | 48.05 | 48.19 | 0.000% | 2,788 | +66.781% |