VEGI
iShares MSCI Agriculture Producers ETF
stockNYSEETF
Market OpenOct 5, 2026 9:42:28 AM EDT
45.44USD-0.504%(-0.23)6,519
45.65Bid46.15Ask0.50SpreadVEGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.69 | 45.69 | 45.42 | 45.44 | -0.504% | 6,519 | 0.000% |
| 2026-10-02 | 45.32 | 45.94 | 45.29 | 45.67 | +1.331% | 23,545 | -0.504% |
| 2026-10-01 | 44.98 | 45.10 | 44.62 | 45.07 | -0.574% | 125,235 | +0.821% |
| 2026-09-30 | 45.91 | 46.05 | 45.22 | 45.33 | -0.701% | 93,388 | +0.243% |
| 2026-09-29 | 45.83 | 45.84 | 45.59 | 45.65 | -0.890% | 25,578 | -0.460% |
| 2026-09-28 | 46.24 | 46.25 | 45.90 | 46.06 | -0.497% | 57,743 | -1.346% |
| 2026-09-25 | 46.61 | 46.70 | 46.00 | 46.29 | -0.527% | 37,884 | -1.836% |
| 2026-09-24 | 47.24 | 47.25 | 46.44 | 46.54 | -1.534% | 35,735 | -2.353% |
| 2026-09-23 | 47.21 | 47.75 | 47.15 | 47.26 | +0.085% | 17,805 | -3.851% |
| 2026-09-22 | 46.95 | 47.36 | 46.78 | 47.22 | +0.864% | 27,977 | -3.770% |
| 2026-09-21 | 47.29 | 47.29 | 46.76 | 46.82 | -0.710% | 39,674 | -2.938% |
| 2026-09-18 | 47.71 | 47.71 | 47.15 | 47.15 | -1.174% | 19,633 | -3.627% |
| 2026-09-17 | 47.33 | 47.90 | 47.33 | 47.71 | +1.446% | 28,184 | -4.758% |
| 2026-09-16 | 47.89 | 47.89 | 46.93 | 47.03 | -2.041% | 141,914 | -3.381% |
| 2026-09-15 | 47.83 | 48.30 | 47.68 | 48.01 | +0.460% | 95,317 | -5.353% |
| 2026-09-14 | 47.87 | 48.13 | 47.70 | 47.79 | -0.479% | 27,080 | -4.917% |
| 2026-09-11 | 48.27 | 48.67 | 47.92 | 48.02 | -0.373% | 136,857 | -5.373% |
| 2026-09-10 | 48.50 | 48.60 | 48.10 | 48.20 | -0.823% | 34,703 | -5.726% |
| 2026-09-09 | 48.70 | 48.98 | 48.40 | 48.60 | -0.185% | 37,911 | -6.502% |
| 2026-09-08 | 49.02 | 49.02 | 48.57 | 48.69 | -0.673% | 42,104 | -6.675% |
| 2026-09-04 | 48.78 | 49.20 | 48.63 | 49.02 | -0.305% | 40,413 | -7.303% |
| 2026-09-03 | 49.62 | 49.64 | 48.81 | 49.17 | -0.486% | 196,963 | -7.586% |
| 2026-09-02 | 48.38 | 49.58 | 48.36 | 49.41 | +2.002% | 113,125 | -8.035% |
| 2026-09-01 | 47.49 | 48.47 | 47.49 | 48.44 | +2.280% | 217,389 | -6.193% |
| 2026-08-31 | 46.93 | 47.39 | 46.86 | 47.36 | +1.675% | 76,708 | -4.054% |
| 2026-08-28 | 46.21 | 46.62 | 46.04 | 46.58 | +1.349% | 15,090 | -2.447% |
| 2026-08-27 | 46.33 | 46.40 | 45.83 | 45.96 | -1.225% | 32,616 | -1.131% |
| 2026-08-26 | 46.40 | 46.74 | 46.30 | 46.53 | +0.562% | 25,170 | -2.343% |
| 2026-08-25 | 46.61 | 46.61 | 46.01 | 46.27 | -0.710% | 16,164 | -1.794% |
| 2026-08-24 | 46.83 | 47.23 | 46.40 | 46.60 | -0.255% | 41,170 | -2.491% |
| 2026-08-21 | 45.89 | 46.84 | 45.74 | 46.72 | +2.232% | 40,356 | -2.740% |
| 2026-08-20 | 44.52 | 46.17 | 44.52 | 45.70 | +3.113% | 73,867 | -0.569% |
| 2026-08-19 | 44.50 | 44.78 | 44.32 | 44.32 | +0.165% | 9,795 | +2.526% |
| 2026-08-18 | 44.51 | 44.51 | 44.21 | 44.25 | -0.142% | 22,595 | +2.696% |
| 2026-08-17 | 44.53 | 44.57 | 44.30 | 44.31 | -0.494% | 34,447 | +2.550% |
| 2026-08-14 | 44.56 | 44.75 | 44.53 | 44.53 | -0.066% | 23,363 | +2.044% |
| 2026-08-13 | 44.77 | 44.80 | 44.45 | 44.56 | -0.626% | 12,934 | +1.977% |
| 2026-08-12 | 44.85 | 44.85 | 44.40 | 44.84 | 0.000% | 11,217 | +1.338% |
| 2026-08-11 | 44.67 | 45.05 | 44.66 | 44.84 | +0.516% | 23,592 | +1.338% |
| 2026-08-10 | 44.56 | 44.67 | 44.38 | 44.61 | +0.292% | 32,000 | +1.861% |
| 2026-08-07 | 44.46 | 44.80 | 44.40 | 44.48 | +0.242% | 12,359 | +2.158% |
| 2026-08-06 | 44.58 | 44.69 | 44.31 | 44.37 | -0.203% | 18,915 | +2.405% |
| 2026-08-05 | 44.91 | 45.13 | 44.46 | 44.46 | -0.686% | 32,027 | +2.197% |
| 2026-08-04 | 44.23 | 44.77 | 43.77 | 44.77 | +1.358% | 29,397 | +1.497% |
| 2026-08-03 | 44.43 | 44.77 | 44.15 | 44.17 | -0.023% | 21,843 | +2.875% |
| 2026-07-31 | 44.91 | 44.98 | 44.18 | 44.18 | -2.472% | 20,017 | +2.852% |
| 2026-07-30 | 45.57 | 45.60 | 45.10 | 45.30 | -0.603% | 18,417 | +0.309% |
| 2026-07-29 | 46.27 | 46.27 | 45.50 | 45.58 | -1.502% | 32,442 | -0.296% |
| 2026-07-28 | 45.64 | 46.38 | 45.64 | 46.27 | +1.425% | 59,108 | -1.794% |
| 2026-07-27 | 45.98 | 45.99 | 45.29 | 45.62 | -1.041% | 72,473 | -0.395% |
| 2026-07-24 | 45.59 | 46.10 | 45.59 | 46.10 | +1.207% | 21,758 | -1.432% |
| 2026-07-23 | 45.65 | 46.00 | 45.43 | 45.55 | -0.350% | 166,831 | -0.241% |
| 2026-07-22 | 44.88 | 45.82 | 44.88 | 45.71 | +1.986% | 161,578 | -0.591% |
| 2026-07-21 | 44.89 | 44.96 | 44.56 | 44.82 | +0.291% | 32,659 | +1.383% |
| 2026-07-20 | 45.00 | 45.00 | 44.52 | 44.69 | -0.534% | 32,312 | +1.678% |
| 2026-07-17 | 44.78 | 45.52 | 44.78 | 44.93 | -0.022% | 37,107 | +1.135% |
| 2026-07-16 | 44.34 | 44.94 | 44.34 | 44.94 | +1.034% | 23,579 | +1.113% |
| 2026-07-15 | 44.30 | 44.49 | 43.91 | 44.48 | +0.412% | 19,042 | +2.158% |
| 2026-07-14 | 44.59 | 44.78 | 44.14 | 44.30 | +0.334% | 21,175 | +2.580% |
| 2026-07-13 | 44.03 | 44.42 | 44.03 | 44.15 | +0.318% | 70,433 | +2.922% |
| 2026-07-10 | 43.98 | 44.11 | 43.85 | 44.01 | +0.848% | 19,970 | +3.249% |
| 2026-07-09 | 44.10 | 44.13 | 43.57 | 43.64 | -0.976% | 68,259 | +4.125% |
| 2026-07-08 | 44.09 | 44.10 | 43.78 | 44.07 | -0.159% | 9,787 | +3.109% |
| 2026-07-07 | 44.95 | 44.96 | 43.77 | 44.14 | -1.801% | 40,933 | +2.945% |
| 2026-07-06 | 44.40 | 44.98 | 44.26 | 44.95 | +1.719% | 34,009 | +1.091% |
| 2026-07-02 | 44.28 | 44.63 | 43.95 | 44.19 | +0.429% | 78,361 | +2.829% |
| 2026-07-01 | 44.06 | 44.35 | 44.00 | 44.00 | -0.246% | 19,491 | +3.270% |
| 2026-06-30 | 44.00 | 44.28 | 43.87 | 44.11 | +0.318% | 16,004 | +3.015% |
| 2026-06-29 | 43.64 | 43.98 | 43.43 | 43.97 | +0.579% | 20,067 | +3.343% |
| 2026-06-26 | 43.81 | 44.10 | 43.70 | 43.72 | -0.531% | 13,831 | +3.942% |
| 2026-06-25 | 43.16 | 43.95 | 43.09 | 43.95 | +1.925% | 14,889 | +3.390% |
| 2026-06-24 | 42.68 | 43.30 | 42.65 | 43.12 | +0.771% | 18,124 | +5.380% |
| 2026-06-23 | 42.70 | 43.12 | 42.53 | 42.79 | -0.880% | 60,787 | +6.193% |
| 2026-06-22 | 42.93 | 43.34 | 42.93 | 43.17 | +0.162% | 23,283 | +5.258% |
| 2026-06-18 | 43.26 | 43.26 | 42.89 | 43.10 | -0.231% | 62,850 | +5.429% |
| 2026-06-17 | 43.42 | 43.67 | 43.05 | 43.20 | -0.690% | 34,032 | +5.185% |
| 2026-06-16 | 43.39 | 43.70 | 43.32 | 43.50 | +0.161% | 36,866 | +4.460% |
| 2026-06-15 | 43.71 | 43.91 | 43.43 | 43.43 | -1.161% | 121,337 | +4.628% |
| 2026-06-12 | 43.44 | 43.94 | 43.44 | 43.94 | +1.384% | 28,626 | +3.414% |
| 2026-06-11 | 43.26 | 43.60 | 43.09 | 43.34 | +0.557% | 51,104 | +4.845% |
| 2026-06-10 | 43.63 | 43.65 | 43.05 | 43.10 | -1.101% | 21,112 | +5.429% |
| 2026-06-09 | 43.77 | 43.77 | 43.17 | 43.58 | +0.322% | 87,516 | +4.268% |
| 2026-06-08 | 43.99 | 44.15 | 43.37 | 43.44 | -1.250% | 90,838 | +4.604% |
| 2026-06-05 | 44.82 | 44.82 | 43.94 | 43.99 | -1.852% | 34,373 | +3.296% |
| 2026-06-04 | 45.14 | 45.31 | 44.69 | 44.82 | -0.665% | 120,242 | +1.383% |
| 2026-06-03 | 44.78 | 45.46 | 44.73 | 45.12 | +0.580% | 48,822 | +0.709% |
| 2026-06-02 | 44.55 | 44.92 | 44.41 | 44.86 | +2.071% | 28,610 | +1.293% |
| 2026-06-01 | 43.81 | 44.12 | 43.54 | 43.95 | 0.000% | 53,952 | +3.390% |
| 2026-05-29 | 44.18 | 44.31 | 43.95 | 43.95 | -0.656% | 48,928 | +3.390% |
| 2026-05-28 | 43.84 | 44.30 | 43.66 | 44.24 | +0.889% | 35,187 | +2.712% |
| 2026-05-27 | 43.58 | 43.96 | 43.48 | 43.85 | +0.160% | 72,161 | +3.626% |
| 2026-05-26 | 43.91 | 43.95 | 43.70 | 43.78 | -0.137% | 29,888 | +3.792% |
| 2026-05-22 | 43.86 | 43.93 | 43.57 | 43.84 | -0.114% | 21,110 | +3.650% |
| 2026-05-21 | 44.18 | 44.18 | 43.34 | 43.89 | -1.304% | 104,075 | +3.532% |
| 2026-05-20 | 44.48 | 44.58 | 44.25 | 44.47 | -0.112% | 39,777 | +2.181% |
| 2026-05-19 | 44.98 | 44.98 | 44.37 | 44.52 | -1.155% | 114,194 | +2.066% |
| 2026-05-18 | 45.01 | 45.13 | 44.80 | 45.04 | +0.022% | 33,366 | +0.888% |
| 2026-05-15 | 45.40 | 45.40 | 44.88 | 45.03 | -1.055% | 172,639 | +0.911% |
| 2026-05-14 | 45.95 | 45.95 | 45.51 | 45.51 | -1.108% | 52,972 | -0.154% |
| 2026-05-13 | 46.05 | 46.20 | 45.88 | 46.02 | -0.238% | 100,957 | -1.260% |
| 2026-05-12 | 46.08 | 46.26 | 45.57 | 46.13 | +0.130% | 53,931 | -1.496% |
| 2026-05-11 | 45.46 | 46.07 | 45.34 | 46.07 | +1.925% | 34,997 | -1.367% |
| 2026-05-08 | 45.50 | 45.57 | 45.20 | 45.20 | -0.066% | 73,328 | +0.531% |
| 2026-05-07 | 46.09 | 46.09 | 45.21 | 45.23 | -1.993% | 70,307 | +0.464% |
| 2026-05-06 | 46.03 | 46.16 | 45.81 | 46.15 | +0.261% | 48,470 | -1.538% |
| 2026-05-05 | 45.93 | 46.46 | 45.90 | 46.03 | +0.678% | 97,469 | -1.282% |
| 2026-05-04 | 45.54 | 45.79 | 45.43 | 45.72 | +0.395% | 37,297 | -0.612% |
| 2026-05-01 | 46.00 | 46.09 | 45.54 | 45.54 | -0.698% | 46,179 | -0.220% |
| 2026-04-30 | 44.89 | 46.08 | 44.89 | 45.86 | +2.343% | 51,323 | -0.916% |
| 2026-04-29 | 44.86 | 45.10 | 44.80 | 44.81 | -0.134% | 55,260 | +1.406% |
| 2026-04-28 | 45.06 | 45.16 | 44.69 | 44.87 | +0.246% | 41,245 | +1.270% |
| 2026-04-27 | 44.77 | 45.23 | 44.66 | 44.76 | +0.201% | 56,270 | +1.519% |
| 2026-04-24 | 45.49 | 45.49 | 44.63 | 44.67 | -1.889% | 144,507 | +1.724% |
| 2026-04-23 | 45.16 | 45.56 | 45.12 | 45.53 | +0.797% | 128,985 | -0.198% |
| 2026-04-22 | 45.75 | 45.78 | 45.17 | 45.17 | -0.682% | 73,793 | +0.598% |
| 2026-04-21 | 45.40 | 45.74 | 45.36 | 45.48 | +0.110% | 129,418 | -0.088% |
| 2026-04-20 | 45.25 | 45.51 | 45.23 | 45.43 | +0.176% | 55,531 | +0.022% |
| 2026-04-17 | 45.42 | 45.42 | 45.01 | 45.35 | -0.532% | 114,072 | +0.198% |
| 2026-04-16 | 45.14 | 45.59 | 44.86 | 45.59 | +0.890% | 31,377 | -0.334% |
| 2026-04-15 | 46.10 | 46.10 | 45.04 | 45.19 | -1.931% | 99,767 | +0.553% |
| 2026-04-14 | 46.42 | 46.42 | 45.81 | 46.08 | -0.797% | 42,799 | -1.389% |
| 2026-04-13 | 46.41 | 46.66 | 46.26 | 46.45 | +0.216% | 50,118 | -2.174% |
| 2026-04-10 | 46.77 | 46.77 | 46.24 | 46.35 | -0.728% | 80,663 | -1.963% |
| 2026-04-09 | 46.64 | 46.97 | 46.54 | 46.69 | -0.278% | 142,803 | -2.677% |
| 2026-04-08 | 46.07 | 46.83 | 45.60 | 46.82 | +1.982% | 57,031 | -2.947% |
| 2026-04-07 | 45.90 | 46.07 | 45.70 | 45.91 | -0.022% | 73,177 | -1.024% |
| 2026-04-06 | 45.89 | 45.92 | 45.56 | 45.92 | +0.087% | 74,307 | -1.045% |
| 2026-04-02 | 45.34 | 45.90 | 45.23 | 45.88 | +0.592% | 44,787 | -0.959% |
| 2026-04-01 | 45.50 | 45.80 | 45.20 | 45.61 | +0.818% | 113,341 | -0.373% |
| 2026-03-31 | 45.10 | 45.33 | 44.74 | 45.24 | +0.937% | 358,281 | +0.442% |
| 2026-03-30 | 45.32 | 45.37 | 44.76 | 44.82 | +0.156% | 119,647 | +1.383% |
| 2026-03-27 | 44.99 | 45.32 | 44.67 | 44.75 | -0.511% | 54,247 | +1.542% |
| 2026-03-26 | 44.93 | 45.39 | 44.93 | 44.98 | -0.421% | 71,112 | +1.023% |
| 2026-03-25 | 45.10 | 45.17 | 44.88 | 45.17 | +0.557% | 72,249 | +0.598% |
| 2026-03-24 | 43.93 | 45.00 | 43.75 | 44.92 | +2.068% | 698,653 | +1.158% |
| 2026-03-23 | 43.83 | 44.16 | 43.62 | 44.01 | +0.871% | 117,535 | +3.249% |
| 2026-03-20 | 44.47 | 44.55 | 43.43 | 43.63 | -2.043% | 122,696 | +4.149% |
| 2026-03-19 | 44.73 | 44.85 | 44.30 | 44.54 | -1.307% | 390,840 | +2.021% |
| 2026-03-18 | 45.55 | 45.55 | 45.03 | 45.13 | -0.922% | 720,574 | +0.687% |
| 2026-03-17 | 45.45 | 45.71 | 45.32 | 45.55 | +0.886% | 33,899 | -0.241% |
| 2026-03-16 | 45.76 | 45.76 | 45.11 | 45.15 | -1.030% | 89,742 | +0.642% |
| 2026-03-13 | 46.32 | 46.32 | 45.44 | 45.62 | -1.362% | 65,861 | -0.395% |
| 2026-03-12 | 46.01 | 46.47 | 45.77 | 46.25 | +1.133% | 152,518 | -1.751% |
| 2026-03-11 | 45.15 | 45.73 | 45.00 | 45.73 | +1.536% | 29,375 | -0.639% |
| 2026-03-10 | 45.48 | 45.59 | 44.96 | 45.04 | -0.880% | 33,579 | +0.888% |
| 2026-03-09 | 44.99 | 45.44 | 44.55 | 45.44 | +0.955% | 29,784 | 0.000% |
| 2026-03-06 | 44.65 | 45.10 | 44.52 | 45.01 | +0.739% | 39,799 | +0.955% |
| 2026-03-05 | 45.35 | 45.37 | 44.54 | 44.68 | -1.910% | 24,084 | +1.701% |
| 2026-03-04 | 45.83 | 45.83 | 45.34 | 45.55 | -0.219% | 18,972 | -0.241% |
| 2026-03-03 | 45.86 | 45.86 | 44.76 | 45.65 | -1.701% | 25,241 | -0.460% |
| 2026-03-02 | 46.33 | 46.57 | 46.26 | 46.44 | -0.301% | 26,549 | -2.153% |
| 2026-02-27 | 45.93 | 46.58 | 45.86 | 46.58 | +1.349% | 14,561 | -2.447% |
| 2026-02-26 | 46.03 | 46.12 | 45.62 | 45.96 | -0.239% | 15,126 | -1.131% |
| 2026-02-25 | 46.95 | 46.95 | 45.88 | 46.07 | -1.644% | 64,118 | -1.367% |
| 2026-02-24 | 46.59 | 46.84 | 46.41 | 46.84 | +0.710% | 16,979 | -2.989% |
| 2026-02-23 | 46.61 | 47.21 | 46.39 | 46.51 | -1.378% | 20,102 | -2.301% |
| 2026-02-20 | 47.17 | 47.22 | 46.60 | 47.16 | +0.255% | 28,838 | -3.647% |
| 2026-02-19 | 46.27 | 47.27 | 46.15 | 47.04 | +3.407% | 43,458 | -3.401% |
| 2026-02-18 | 45.80 | 45.80 | 45.38 | 45.49 | -0.329% | 47,564 | -0.110% |
| 2026-02-17 | 45.47 | 45.73 | 45.22 | 45.64 | -0.458% | 24,525 | -0.438% |
| 2026-02-13 | 45.58 | 46.09 | 45.50 | 45.85 | +0.570% | 34,461 | -0.894% |
| 2026-02-12 | 46.33 | 46.51 | 45.53 | 45.59 | -0.956% | 42,973 | -0.329% |
| 2026-02-11 | 45.33 | 46.03 | 45.25 | 46.03 | +1.836% | 20,496 | -1.282% |
| 2026-02-10 | 44.84 | 45.20 | 44.84 | 45.20 | +0.848% | 16,501 | +0.531% |
| 2026-02-09 | 44.31 | 44.87 | 44.22 | 44.82 | +0.991% | 18,639 | +1.383% |
| 2026-02-06 | 43.86 | 44.38 | 43.79 | 44.38 | +2.093% | 24,225 | +2.388% |
| 2026-02-05 | 43.84 | 44.01 | 43.47 | 43.47 | -1.674% | 19,980 | +4.532% |
| 2026-02-04 | 43.14 | 44.23 | 43.14 | 44.21 | +1.913% | 35,958 | +2.782% |
| 2026-02-03 | 42.67 | 43.39 | 42.54 | 43.38 | +1.569% | 15,511 | +4.749% |
| 2026-02-02 | 42.40 | 42.75 | 42.24 | 42.71 | +0.354% | 21,228 | +6.392% |
| 2026-01-30 | 42.55 | 42.67 | 42.17 | 42.56 | -0.652% | 20,480 | +6.769% |
| 2026-01-29 | 42.87 | 43.17 | 42.49 | 42.84 | +0.654% | 44,169 | +6.073% |
| 2026-01-28 | 42.59 | 42.72 | 42.44 | 42.56 | -0.047% | 31,723 | +6.767% |
| 2026-01-27 | 42.31 | 42.61 | 42.22 | 42.58 | +0.877% | 16,148 | +6.717% |
| 2026-01-26 | 42.31 | 42.31 | 42.12 | 42.21 | +0.572% | 21,338 | +7.652% |
| 2026-01-23 | 41.88 | 41.97 | 41.72 | 41.97 | +0.072% | 11,484 | +8.268% |
| 2026-01-22 | 42.13 | 42.35 | 41.94 | 41.94 | -0.095% | 13,925 | +8.345% |
| 2026-01-21 | 41.29 | 41.99 | 41.18 | 41.98 | +1.992% | 24,521 | +8.242% |
| 2026-01-20 | 41.16 | 41.26 | 40.90 | 41.16 | -0.508% | 25,501 | +10.398% |
| 2026-01-16 | 41.60 | 41.60 | 41.21 | 41.37 | -0.625% | 28,655 | +9.838% |
| 2026-01-15 | 41.35 | 41.65 | 41.20 | 41.63 | +1.395% | 29,757 | +9.152% |
| 2026-01-14 | 40.42 | 41.21 | 40.42 | 41.06 | +1.778% | 24,975 | +10.675% |
| 2026-01-13 | 39.98 | 40.35 | 39.97 | 40.34 | +0.800% | 24,863 | +12.643% |
| 2026-01-12 | 39.87 | 40.25 | 39.79 | 40.02 | +0.401% | 16,004 | +13.543% |
| 2026-01-09 | 40.05 | 40.21 | 39.82 | 39.86 | -0.425% | 19,531 | +13.999% |
| 2026-01-08 | 38.95 | 40.25 | 38.78 | 40.03 | +2.510% | 28,116 | +13.515% |
| 2026-01-07 | 39.58 | 39.59 | 38.91 | 39.05 | -1.464% | 15,062 | +16.364% |
| 2026-01-06 | 39.01 | 39.67 | 39.01 | 39.63 | +1.123% | 21,879 | +14.661% |
| 2026-01-05 | 39.01 | 39.29 | 38.75 | 39.19 | +0.428% | 56,339 | +15.948% |
| 2026-01-02 | 38.70 | 39.13 | 38.55 | 39.02 | +1.174% | 10,955 | +16.445% |
| 2025-12-31 | 38.78 | 38.80 | 38.57 | 38.57 | -0.543% | 9,405 | +17.812% |
| 2025-12-30 | 38.81 | 38.84 | 38.70 | 38.78 | -0.002% | 8,384 | +17.173% |
| 2025-12-29 | 38.79 | 38.89 | 38.69 | 38.78 | -0.118% | 34,217 | +17.170% |
| 2025-12-26 | 38.86 | 39.00 | 38.70 | 38.83 | +0.044% | 33,835 | +17.031% |
| 2025-12-24 | 38.77 | 38.81 | 38.71 | 38.81 | +0.129% | 3,649 | +17.083% |
| 2025-12-23 | 38.76 | 38.83 | 38.64 | 38.76 | +0.072% | 15,318 | +17.234% |
| 2025-12-22 | 38.75 | 38.84 | 38.63 | 38.73 | +0.187% | 8,721 | +17.318% |
| 2025-12-19 | 38.98 | 38.98 | 38.66 | 38.66 | -0.668% | 11,612 | +17.538% |
| 2025-12-18 | 39.20 | 39.27 | 38.78 | 38.92 | -0.511% | 7,171 | +16.752% |
| 2025-12-17 | 39.10 | 39.31 | 39.06 | 39.12 | +0.256% | 7,628 | +16.155% |
| 2025-12-16 | 39.16 | 39.16 | 38.98 | 39.02 | -1.886% | 6,400 | +16.453% |
| 2025-12-15 | 39.68 | 39.77 | 39.57 | 39.77 | +0.176% | 4,849 | +14.257% |
| 2025-12-12 | 39.57 | 39.78 | 39.57 | 39.70 | +0.838% | 11,850 | +14.458% |
| 2025-12-11 | 38.91 | 39.64 | 38.91 | 39.37 | +1.257% | 16,861 | +15.418% |
| 2025-12-10 | 38.56 | 38.95 | 38.56 | 38.88 | +0.703% | 3,763 | +16.869% |
| 2025-12-09 | 38.65 | 38.78 | 38.55 | 38.61 | -0.310% | 11,071 | +17.690% |
| 2025-12-08 | 39.04 | 39.10 | 38.71 | 38.73 | -1.212% | 6,810 | +17.325% |
| 2025-12-05 | 39.66 | 39.66 | 39.14 | 39.20 | -0.343% | 17,194 | +15.904% |
| 2025-12-04 | 39.35 | 39.42 | 39.19 | 39.34 | -0.127% | 4,104 | +15.506% |
| 2025-12-03 | 39.02 | 39.41 | 39.02 | 39.39 | +0.922% | 4,345 | +15.359% |
| 2025-12-02 | 39.01 | 39.10 | 38.90 | 39.03 | -0.383% | 8,651 | +16.423% |
| 2025-12-01 | 38.85 | 39.33 | 38.85 | 39.18 | +0.333% | 4,013 | +15.978% |
| 2025-11-28 | 38.95 | 39.15 | 38.95 | 39.05 | +0.270% | 4,928 | +16.364% |
| 2025-11-26 | 39.12 | 39.18 | 38.92 | 38.95 | -1.245% | 11,657 | +16.677% |
| 2025-11-25 | 38.88 | 39.49 | 38.88 | 39.44 | +1.427% | 26,871 | +15.225% |
| 2025-11-24 | 38.90 | 38.94 | 38.73 | 38.88 | -0.059% | 8,992 | +16.869% |
| 2025-11-21 | 38.36 | 39.03 | 38.36 | 38.90 | +1.732% | 8,974 | +16.799% |
| 2025-11-20 | 38.67 | 38.78 | 38.24 | 38.24 | -0.774% | 6,555 | +18.822% |
| 2025-11-19 | 38.79 | 38.81 | 38.38 | 38.54 | -0.673% | 5,281 | +17.903% |
| 2025-11-18 | 38.62 | 38.89 | 38.59 | 38.80 | +0.364% | 13,432 | +17.110% |
| 2025-11-17 | 39.00 | 39.00 | 38.65 | 38.66 | -1.203% | 7,275 | +17.536% |
| 2025-11-14 | 39.00 | 39.19 | 38.98 | 39.13 | +0.029% | 2,045 | +16.122% |
| 2025-11-13 | 39.34 | 39.43 | 39.12 | 39.12 | -0.578% | 4,663 | +16.155% |
| 2025-11-12 | 39.20 | 39.43 | 39.12 | 39.35 | +0.347% | 8,577 | +15.484% |
| 2025-11-11 | 39.06 | 39.27 | 38.90 | 39.21 | +0.774% | 12,076 | +15.885% |
| 2025-11-10 | 38.70 | 39.00 | 38.54 | 38.91 | +1.044% | 16,918 | +16.782% |
| 2025-11-07 | 38.24 | 38.52 | 38.08 | 38.51 | +0.282% | 13,920 | +18.001% |
| 2025-11-06 | 38.64 | 38.67 | 38.38 | 38.40 | -0.801% | 7,760 | +18.333% |
| 2025-11-05 | 38.67 | 38.84 | 38.48 | 38.71 | +0.482% | 8,404 | +17.386% |
| 2025-11-04 | 38.09 | 38.53 | 38.09 | 38.52 | +0.032% | 7,689 | +17.951% |
| 2025-11-03 | 38.32 | 38.52 | 38.13 | 38.51 | +0.292% | 11,507 | +17.989% |
| 2025-10-31 | 38.42 | 38.50 | 38.23 | 38.40 | -0.612% | 6,496 | +18.333% |
| 2025-10-30 | 38.93 | 38.98 | 38.64 | 38.64 | -1.799% | 3,828 | +17.609% |
| 2025-10-29 | 39.46 | 39.62 | 39.31 | 39.34 | -0.167% | 16,358 | +15.493% |
| 2025-10-28 | 39.65 | 39.65 | 39.41 | 39.41 | -0.743% | 6,070 | +15.301% |
| 2025-10-27 | 40.00 | 40.01 | 39.66 | 39.70 | -0.098% | 14,238 | +14.444% |
| 2025-10-24 | 39.70 | 39.81 | 39.63 | 39.74 | +0.666% | 6,181 | +14.331% |
| 2025-10-23 | 39.27 | 39.61 | 39.20 | 39.48 | +0.826% | 5,221 | +15.093% |
| 2025-10-22 | 38.94 | 39.39 | 38.94 | 39.16 | +0.629% | 9,000 | +16.044% |
| 2025-10-21 | 39.09 | 39.10 | 38.89 | 38.91 | -0.948% | 12,144 | +16.774% |
| 2025-10-20 | 39.12 | 39.35 | 39.12 | 39.29 | +0.589% | 12,011 | +15.667% |
| 2025-10-17 | 38.98 | 39.08 | 38.96 | 39.05 | +0.541% | 5,898 | +16.349% |
| 2025-10-16 | 38.88 | 39.00 | 38.72 | 38.84 | +0.160% | 4,494 | +16.978% |
| 2025-10-15 | 38.90 | 38.95 | 38.72 | 38.78 | +0.695% | 7,522 | +17.165% |
| 2025-10-14 | 38.04 | 38.55 | 38.00 | 38.52 | +0.312% | 7,403 | +17.980% |
| 2025-10-13 | 38.56 | 38.66 | 38.39 | 38.40 | +0.353% | 10,682 | +18.348% |
| 2025-10-10 | 38.86 | 39.01 | 38.23 | 38.26 | -1.887% | 24,561 | +18.766% |
| 2025-10-09 | 39.40 | 39.57 | 38.98 | 39.00 | -0.850% | 5,386 | +16.526% |
| 2025-10-08 | 39.56 | 39.56 | 39.21 | 39.33 | -0.430% | 8,847 | +15.535% |
| 2025-10-07 | 39.52 | 39.61 | 39.44 | 39.50 | +0.356% | 5,690 | +15.038% |
| 2025-10-06 | 39.39 | 39.52 | 39.34 | 39.36 | -0.152% | 84,476 | +15.447% |
| 2025-10-03 | 39.41 | 39.45 | 39.37 | 39.42 | +0.459% | 6,591 | +15.271% |
| 2025-10-02 | 38.79 | 39.24 | 38.79 | 39.24 | +1.395% | 7,183 | +15.800% |
| 2025-10-01 | 39.11 | 39.32 | 38.70 | 38.70 | -1.359% | 11,526 | +17.416% |
| 2025-09-30 | 39.39 | 39.39 | 39.15 | 39.23 | -0.461% | 2,463 | +15.821% |
| 2025-09-29 | 39.62 | 39.62 | 39.39 | 39.41 | -0.026% | 18,246 | +15.287% |
| 2025-09-26 | 39.29 | 39.47 | 39.29 | 39.43 | +0.446% | 5,208 | +15.257% |
| 2025-09-25 | 39.53 | 39.84 | 39.21 | 39.25 | -1.016% | 6,023 | +15.771% |
| 2025-09-24 | 39.55 | 39.89 | 39.55 | 39.65 | +0.121% | 4,275 | +14.594% |
| 2025-09-23 | 39.49 | 39.88 | 39.49 | 39.61 | +0.368% | 8,264 | +14.733% |
| 2025-09-22 | 39.62 | 39.62 | 39.35 | 39.46 | -0.767% | 9,420 | +15.155% |
| 2025-09-19 | 39.95 | 39.95 | 39.74 | 39.76 | -0.513% | 2,866 | +14.272% |
| 2025-09-18 | 39.80 | 40.03 | 39.80 | 39.97 | +0.377% | 7,077 | +13.685% |
| 2025-09-17 | 39.95 | 40.12 | 39.72 | 39.82 | -0.280% | 4,053 | +14.114% |
| 2025-09-16 | 39.72 | 39.97 | 39.71 | 39.93 | +0.218% | 4,833 | +13.794% |
| 2025-09-15 | 40.25 | 40.25 | 39.81 | 39.84 | -0.854% | 25,190 | +14.042% |
| 2025-09-12 | 40.10 | 40.21 | 39.95 | 40.19 | -0.499% | 27,252 | +13.068% |
| 2025-09-11 | 40.01 | 40.39 | 40.01 | 40.39 | +1.203% | 6,835 | +12.503% |
| 2025-09-10 | 39.92 | 40.12 | 39.90 | 39.91 | -0.185% | 9,542 | +13.856% |
| 2025-09-09 | 40.17 | 40.17 | 39.89 | 39.98 | -0.784% | 4,888 | +13.645% |
| 2025-09-08 | 40.07 | 40.30 | 40.00 | 40.30 | +0.811% | 5,059 | +12.754% |
| 2025-09-05 | 39.95 | 40.25 | 39.78 | 39.98 | +0.138% | 15,665 | +13.668% |
| 2025-09-04 | 39.71 | 39.92 | 39.64 | 39.92 | +0.130% | 14,059 | +13.825% |
| 2025-09-03 | 40.18 | 40.18 | 39.80 | 39.87 | -0.464% | 59,844 | +13.973% |
| 2025-09-02 | 39.90 | 40.28 | 39.90 | 40.05 | -0.756% | 9,019 | +13.444% |
| 2025-08-29 | 40.53 | 40.68 | 40.27 | 40.36 | -0.826% | 10,967 | +12.587% |
| 2025-08-28 | 40.61 | 40.70 | 40.47 | 40.70 | -0.203% | 3,522 | +11.657% |
| 2025-08-27 | 40.35 | 40.83 | 40.35 | 40.78 | +0.380% | 8,989 | +11.430% |
| 2025-08-26 | 40.70 | 40.70 | 40.38 | 40.62 | -0.210% | 3,147 | +11.854% |
| 2025-08-25 | 40.76 | 40.94 | 40.71 | 40.71 | -0.343% | 22,119 | +11.619% |
| 2025-08-22 | 40.38 | 40.92 | 40.38 | 40.85 | +1.592% | 6,761 | +11.236% |
| 2025-08-21 | 40.20 | 40.26 | 40.14 | 40.21 | -0.124% | 2,180 | +13.007% |
| 2025-08-20 | 40.05 | 40.29 | 40.05 | 40.26 | +0.575% | 13,621 | +12.866% |
| 2025-08-19 | 39.97 | 40.22 | 39.94 | 40.03 | +0.086% | 12,910 | +13.515% |
| 2025-08-18 | 39.90 | 40.03 | 39.86 | 40.00 | +0.189% | 3,465 | +13.612% |
| 2025-08-15 | 39.77 | 39.95 | 39.67 | 39.92 | +0.607% | 43,302 | +13.827% |
| 2025-08-14 | 39.66 | 39.73 | 39.38 | 39.68 | -2.283% | 8,290 | +14.519% |
| 2025-08-13 | 40.16 | 40.63 | 40.12 | 40.61 | +1.490% | 7,737 | +11.904% |
| 2025-08-12 | 40.08 | 40.32 | 40.01 | 40.01 | +0.004% | 4,112 | +13.572% |
| 2025-08-11 | 39.99 | 40.14 | 39.81 | 40.01 | +0.194% | 14,862 | +13.576% |
| 2025-08-08 | 40.00 | 40.14 | 39.93 | 39.93 | +0.153% | 8,355 | +13.796% |
| 2025-08-07 | 40.15 | 40.15 | 39.65 | 39.87 | -0.300% | 66,625 | +13.970% |
| 2025-08-06 | 40.23 | 40.28 | 39.99 | 39.99 | -0.671% | 154,597 | +13.628% |
| 2025-08-05 | 40.18 | 40.43 | 40.15 | 40.26 | +0.025% | 11,012 | +12.866% |
| 2025-08-04 | 39.91 | 40.25 | 39.91 | 40.25 | +1.213% | 10,146 | +12.894% |
| 2025-08-01 | 40.29 | 40.29 | 39.69 | 39.77 | -1.793% | 6,480 | +14.264% |
| 2025-07-31 | 40.36 | 40.63 | 40.36 | 40.49 | +0.456% | 4,943 | +12.215% |
| 2025-07-30 | 40.61 | 40.61 | 40.31 | 40.31 | -0.861% | 3,119 | +12.726% |
| 2025-07-29 | 40.58 | 40.66 | 40.38 | 40.66 | +0.074% | 6,461 | +11.756% |
| 2025-07-28 | 40.94 | 40.94 | 40.56 | 40.63 | -0.875% | 7,942 | +11.839% |
| 2025-07-25 | 40.80 | 40.99 | 40.62 | 40.99 | +0.083% | 7,119 | +10.860% |
| 2025-07-24 | 41.14 | 41.14 | 40.91 | 40.95 | -0.796% | 31,196 | +10.951% |
| 2025-07-23 | 40.92 | 41.30 | 40.92 | 41.28 | +2.011% | 30,737 | +10.067% |
| 2025-07-22 | 39.94 | 40.56 | 39.94 | 40.47 | +1.327% | 6,607 | +12.281% |
| 2025-07-21 | 40.28 | 40.36 | 39.94 | 39.94 | -0.217% | 13,273 | +13.771% |
| 2025-07-18 | 40.10 | 40.22 | 39.91 | 40.03 | +0.075% | 8,497 | +13.524% |
| 2025-07-17 | 39.92 | 40.14 | 39.69 | 40.00 | -0.232% | 15,260 | +13.609% |
| 2025-07-16 | 39.91 | 40.15 | 39.80 | 40.09 | +0.021% | 45,757 | +13.345% |
| 2025-07-15 | 40.48 | 40.48 | 40.02 | 40.08 | -0.994% | 21,919 | +13.370% |
| 2025-07-14 | 40.63 | 40.65 | 40.38 | 40.48 | -0.568% | 12,110 | +12.242% |
| 2025-07-11 | 40.79 | 40.79 | 40.57 | 40.72 | -0.480% | 21,431 | +11.605% |
| 2025-07-10 | 40.77 | 41.23 | 40.77 | 40.91 | -0.036% | 3,620 | +11.069% |
| 2025-07-09 | 40.97 | 40.97 | 40.58 | 40.93 | +0.200% | 5,459 | +11.029% |
| 2025-07-08 | 40.64 | 40.98 | 40.64 | 40.84 | +0.232% | 16,221 | +11.251% |
| 2025-07-07 | 41.06 | 41.06 | 40.57 | 40.75 | -1.240% | 25,417 | +11.509% |
| 2025-07-03 | 41.35 | 41.36 | 41.16 | 41.26 | +0.052% | 5,620 | +10.127% |
| 2025-07-02 | 40.69 | 41.24 | 40.69 | 41.24 | +1.596% | 9,569 | +10.184% |
| 2025-07-01 | 40.16 | 40.78 | 40.12 | 40.59 | +0.850% | 11,874 | +11.942% |
| 2025-06-30 | 40.38 | 40.38 | 40.17 | 40.25 | -0.247% | 75,053 | +12.894% |
| 2025-06-27 | 40.43 | 40.43 | 40.21 | 40.35 | -0.025% | 6,792 | +12.615% |
| 2025-06-26 | 40.23 | 40.36 | 40.23 | 40.36 | +0.828% | 27,894 | +12.587% |
| 2025-06-25 | 40.30 | 40.30 | 39.93 | 40.03 | -1.073% | 12,001 | +13.519% |
| 2025-06-24 | 40.64 | 40.64 | 40.40 | 40.46 | +0.007% | 32,249 | +12.300% |
| 2025-06-23 | 40.50 | 40.84 | 40.30 | 40.46 | -0.322% | 8,726 | +12.308% |
| 2025-06-20 | 41.01 | 41.01 | 40.51 | 40.59 | -0.781% | 11,725 | +11.947% |
| 2025-06-18 | 40.75 | 41.13 | 40.75 | 40.91 | +0.049% | 10,798 | +11.073% |
| 2025-06-17 | 41.00 | 41.11 | 40.89 | 40.89 | -0.463% | 6,021 | +11.127% |
| 2025-06-16 | 40.84 | 41.20 | 40.84 | 41.08 | +1.045% | 20,994 | +10.613% |
| 2025-06-13 | 40.33 | 40.82 | 40.33 | 40.66 | +0.160% | 32,004 | +11.769% |
| 2025-06-12 | 40.44 | 40.70 | 40.35 | 40.59 | -0.148% | 50,937 | +11.949% |
| 2025-06-11 | 40.65 | 40.65 | 40.44 | 40.65 | +0.569% | 9,505 | +11.784% |
| 2025-06-10 | 40.58 | 40.65 | 40.36 | 40.42 | -0.489% | 12,967 | +12.420% |
| 2025-06-09 | 40.64 | 40.74 | 40.37 | 40.62 | +0.542% | 16,974 | +11.869% |
| 2025-06-06 | 40.49 | 40.52 | 40.30 | 40.40 | +0.593% | 49,553 | +12.475% |
| 2025-06-05 | 40.16 | 40.28 | 40.13 | 40.16 | +0.154% | 9,426 | +13.142% |
| 2025-06-04 | 40.17 | 40.37 | 40.10 | 40.10 | -0.122% | 5,183 | +13.317% |
| 2025-06-03 | 39.96 | 40.24 | 39.77 | 40.15 | +0.333% | 60,520 | +13.179% |
| 2025-06-02 | 39.85 | 40.02 | 39.76 | 40.02 | +0.563% | 6,175 | +13.556% |
| 2025-05-30 | 39.67 | 39.91 | 39.67 | 39.79 | +0.117% | 7,714 | +14.196% |
| 2025-05-29 | 39.89 | 39.89 | 39.74 | 39.74 | -0.357% | 2,066 | +14.329% |
| 2025-05-28 | 40.01 | 40.07 | 39.89 | 39.89 | -0.296% | 5,445 | +13.921% |
| 2025-05-27 | 40.04 | 40.10 | 39.79 | 40.01 | +0.366% | 6,022 | +13.583% |
| 2025-05-23 | 39.55 | 39.93 | 39.55 | 39.86 | +0.259% | 11,200 | +13.999% |
| 2025-05-22 | 39.60 | 39.86 | 39.56 | 39.76 | -0.688% | 12,220 | +14.294% |
| 2025-05-21 | 40.20 | 40.40 | 39.93 | 40.03 | -0.959% | 9,687 | +13.508% |
| 2025-05-20 | 40.24 | 40.46 | 40.22 | 40.42 | +0.019% | 11,773 | +12.420% |
| 2025-05-19 | 40.22 | 40.45 | 40.08 | 40.41 | -0.167% | 3,783 | +12.440% |
| 2025-05-16 | 39.75 | 40.50 | 39.75 | 40.48 | +1.530% | 8,332 | +12.253% |
| 2025-05-15 | 39.61 | 39.90 | 39.56 | 39.87 | +1.657% | 6,171 | +13.970% |
| 2025-05-14 | 39.32 | 39.37 | 39.08 | 39.22 | -0.608% | 20,247 | +15.859% |
| 2025-05-13 | 39.34 | 39.59 | 39.31 | 39.46 | +0.715% | 29,992 | +15.155% |
| 2025-05-12 | 39.41 | 39.41 | 38.95 | 39.18 | +1.240% | 19,570 | +15.978% |
| 2025-05-09 | 38.56 | 38.70 | 38.46 | 38.70 | +0.546% | 24,409 | +17.416% |
| 2025-05-08 | 37.11 | 38.62 | 37.11 | 38.49 | +1.423% | 6,336 | +18.057% |
| 2025-05-07 | 38.15 | 38.19 | 37.88 | 37.95 | -0.654% | 5,890 | +19.736% |
| 2025-05-06 | 38.23 | 38.35 | 38.08 | 38.20 | +0.131% | 6,758 | +18.953% |
| 2025-05-05 | 38.11 | 38.46 | 38.09 | 38.15 | -0.470% | 15,293 | +19.109% |
| 2025-05-02 | 38.30 | 38.39 | 38.17 | 38.33 | +0.842% | 5,053 | +18.549% |
| 2025-05-01 | 37.38 | 38.32 | 37.38 | 38.01 | +1.171% | 16,215 | +19.547% |
| 2025-04-30 | 37.30 | 37.72 | 36.97 | 37.57 | -0.265% | 21,336 | +20.948% |
| 2025-04-29 | 37.42 | 37.75 | 37.40 | 37.67 | +0.641% | 26,522 | +20.626% |
| 2025-04-28 | 37.26 | 37.60 | 37.26 | 37.43 | +0.510% | 7,646 | +21.400% |
| 2025-04-25 | 37.35 | 37.35 | 37.14 | 37.24 | -0.733% | 14,218 | +22.019% |
| 2025-04-24 | 37.08 | 37.51 | 37.08 | 37.51 | +1.415% | 9,319 | +21.125% |
| 2025-04-23 | 37.43 | 37.54 | 36.98 | 36.99 | +0.321% | 12,711 | +22.839% |
| 2025-04-22 | 36.52 | 36.90 | 36.46 | 36.87 | +1.806% | 4,383 | +23.233% |
| 2025-04-21 | 36.38 | 36.53 | 35.93 | 36.22 | -1.176% | 6,773 | +25.459% |
| 2025-04-17 | 36.39 | 36.88 | 36.39 | 36.65 | +0.714% | 6,602 | +23.984% |
| 2025-04-16 | 36.45 | 36.76 | 36.28 | 36.39 | -0.682% | 4,632 | +24.869% |
| 2025-04-15 | 36.70 | 36.70 | 36.54 | 36.64 | 0.000% | 87,513 | +24.017% |