VNT
Vontier Corporation
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
31.66USD-0.095%(-0.03)1,212,339
VNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.09 | 32.44 | 31.64 | 31.66 | -0.095% | 1,212,339 | 0.000% |
| 2026-10-01 | 31.32 | 31.93 | 30.71 | 31.69 | +0.924% | 1,132,081 | -0.095% |
| 2026-09-30 | 31.53 | 31.72 | 31.27 | 31.40 | -0.538% | 1,466,015 | +0.828% |
| 2026-09-29 | 30.90 | 31.57 | 30.70 | 31.57 | +1.970% | 1,432,522 | +0.285% |
| 2026-09-28 | 31.37 | 31.45 | 30.61 | 30.96 | -1.652% | 1,333,880 | +2.261% |
| 2026-09-25 | 30.91 | 31.55 | 30.84 | 31.48 | +1.844% | 989,235 | +0.572% |
| 2026-09-24 | 31.07 | 31.40 | 30.43 | 30.91 | -1.309% | 1,135,818 | +2.426% |
| 2026-09-23 | 31.40 | 31.67 | 31.11 | 31.32 | -0.318% | 906,505 | +1.086% |
| 2026-09-22 | 31.69 | 31.77 | 31.25 | 31.42 | +0.576% | 1,139,596 | +0.764% |
| 2026-09-21 | 31.60 | 31.74 | 30.92 | 31.24 | -0.383% | 1,241,807 | +1.344% |
| 2026-09-18 | 31.78 | 31.93 | 31.31 | 31.36 | -1.446% | 2,881,909 | +0.957% |
| 2026-09-17 | 32.07 | 32.10 | 31.59 | 31.82 | +0.920% | 1,207,800 | -0.503% |
| 2026-09-16 | 32.26 | 32.38 | 31.20 | 31.53 | -1.806% | 1,626,462 | +0.412% |
| 2026-09-15 | 32.44 | 32.52 | 31.96 | 32.11 | -0.742% | 1,386,381 | -1.401% |
| 2026-09-14 | 31.77 | 32.79 | 31.70 | 32.35 | +0.560% | 1,646,221 | -2.133% |
| 2026-09-11 | 31.73 | 32.25 | 31.54 | 32.17 | +2.911% | 1,118,232 | -1.585% |
| 2026-09-10 | 31.69 | 31.80 | 31.11 | 31.26 | -1.883% | 1,115,756 | +1.280% |
| 2026-09-09 | 32.35 | 32.56 | 31.76 | 31.86 | -2.180% | 1,049,921 | -0.628% |
| 2026-09-08 | 33.25 | 33.26 | 32.47 | 32.57 | -2.192% | 1,572,618 | -2.794% |
| 2026-09-04 | 32.82 | 33.39 | 32.80 | 33.30 | +0.848% | 1,343,139 | -4.925% |
| 2026-09-03 | 32.60 | 33.21 | 32.60 | 33.02 | +1.663% | 1,165,414 | -4.119% |
| 2026-09-02 | 31.97 | 32.92 | 31.72 | 32.48 | +2.010% | 1,199,401 | -2.525% |
| 2026-09-01 | 32.07 | 32.42 | 31.60 | 31.84 | -1.149% | 997,060 | -0.565% |
| 2026-08-31 | 32.67 | 32.78 | 32.20 | 32.21 | -1.679% | 1,285,344 | -1.708% |
| 2026-08-28 | 33.32 | 33.65 | 32.76 | 32.76 | -1.087% | 1,002,031 | -3.358% |
| 2026-08-27 | 33.38 | 33.60 | 33.10 | 33.12 | -1.692% | 972,271 | -4.408% |
| 2026-08-26 | 33.40 | 33.95 | 33.40 | 33.69 | +0.898% | 1,059,085 | -6.026% |
| 2026-08-25 | 33.49 | 33.49 | 33.00 | 33.39 | +0.451% | 938,519 | -5.181% |
| 2026-08-24 | 33.14 | 33.58 | 32.83 | 33.24 | +0.788% | 1,470,420 | -4.753% |
| 2026-08-21 | 33.02 | 33.16 | 32.69 | 32.98 | +0.518% | 1,254,779 | -4.002% |
| 2026-08-20 | 32.64 | 33.52 | 32.58 | 32.81 | -0.485% | 1,547,608 | -3.505% |
| 2026-08-19 | 32.24 | 32.98 | 32.24 | 32.97 | +2.903% | 1,542,592 | -3.973% |
| 2026-08-18 | 32.23 | 32.70 | 31.80 | 32.04 | -0.897% | 1,436,282 | -1.186% |
| 2026-08-17 | 32.66 | 32.75 | 32.24 | 32.33 | -1.553% | 1,118,924 | -2.072% |
| 2026-08-14 | 33.22 | 33.35 | 32.84 | 32.84 | -0.726% | 1,096,925 | -3.593% |
| 2026-08-13 | 33.54 | 33.56 | 32.72 | 33.08 | -1.017% | 1,286,314 | -4.293% |
| 2026-08-12 | 34.14 | 34.27 | 33.19 | 33.42 | -1.937% | 1,357,656 | -5.266% |
| 2026-08-11 | 33.71 | 34.68 | 33.71 | 34.08 | -0.467% | 3,104,892 | -7.101% |
| 2026-08-10 | 34.88 | 35.72 | 34.24 | 34.24 | -2.422% | 1,778,360 | -7.535% |
| 2026-08-07 | 35.16 | 35.95 | 34.82 | 35.09 | -0.539% | 2,425,783 | -9.775% |
| 2026-08-06 | 36.26 | 36.58 | 33.59 | 35.28 | +4.938% | 4,100,406 | -10.261% |
| 2026-08-05 | 33.35 | 33.97 | 33.20 | 33.62 | -0.591% | 2,068,104 | -5.830% |
| 2026-08-04 | 32.63 | 33.99 | 32.52 | 33.82 | +3.078% | 1,604,417 | -6.387% |
| 2026-08-03 | 32.45 | 33.06 | 32.34 | 32.81 | +2.116% | 1,082,858 | -3.505% |
| 2026-07-31 | 31.92 | 32.37 | 31.59 | 32.13 | +0.753% | 1,283,582 | -1.463% |
| 2026-07-30 | 32.58 | 32.63 | 31.27 | 31.89 | -1.116% | 1,256,271 | -0.721% |
| 2026-07-29 | 32.30 | 32.70 | 32.02 | 32.25 | -1.767% | 1,604,291 | -1.829% |
| 2026-07-28 | 31.95 | 33.21 | 31.69 | 32.83 | +3.109% | 1,615,640 | -3.564% |
| 2026-07-27 | 31.08 | 31.88 | 30.98 | 31.84 | +3.444% | 1,893,314 | -0.565% |
| 2026-07-24 | 30.31 | 30.89 | 30.25 | 30.78 | +1.685% | 1,157,330 | +2.859% |
| 2026-07-23 | 30.03 | 30.36 | 29.77 | 30.27 | +0.265% | 974,940 | +4.592% |
| 2026-07-22 | 30.19 | 30.49 | 29.92 | 30.19 | -0.132% | 869,909 | +4.869% |
| 2026-07-21 | 30.04 | 30.48 | 29.88 | 30.23 | +1.477% | 956,346 | +4.730% |
| 2026-07-20 | 30.39 | 30.59 | 29.66 | 29.79 | -1.845% | 925,934 | +6.277% |
| 2026-07-17 | 30.27 | 30.98 | 30.22 | 30.35 | -0.817% | 1,134,003 | +4.316% |
| 2026-07-16 | 29.58 | 30.68 | 29.58 | 30.60 | +3.100% | 1,440,820 | +3.464% |
| 2026-07-15 | 29.41 | 29.74 | 28.94 | 29.68 | +1.090% | 2,058,231 | +6.671% |
| 2026-07-14 | 29.72 | 29.90 | 28.99 | 29.36 | +0.068% | 1,435,289 | +7.834% |
| 2026-07-13 | 29.39 | 29.91 | 29.06 | 29.34 | -0.272% | 1,284,028 | +7.907% |
| 2026-07-10 | 29.00 | 29.60 | 28.82 | 29.42 | +1.729% | 1,291,699 | +7.614% |
| 2026-07-09 | 28.76 | 29.02 | 28.38 | 28.92 | +1.403% | 1,583,265 | +9.474% |
| 2026-07-08 | 28.46 | 28.71 | 28.15 | 28.52 | +0.105% | 1,799,605 | +11.010% |
| 2026-07-07 | 29.10 | 29.12 | 28.38 | 28.49 | -1.995% | 1,966,719 | +11.127% |
| 2026-07-06 | 28.55 | 29.70 | 28.40 | 29.07 | +1.572% | 1,689,305 | +8.910% |
| 2026-07-02 | 28.85 | 29.07 | 28.31 | 28.62 | +0.140% | 1,314,142 | +10.622% |
| 2026-07-01 | 28.90 | 29.34 | 28.56 | 28.58 | -1.448% | 1,818,529 | +10.777% |
| 2026-06-30 | 28.91 | 29.19 | 28.50 | 29.00 | +1.010% | 1,782,478 | +9.172% |
| 2026-06-29 | 29.46 | 29.67 | 28.71 | 28.71 | -3.040% | 1,775,373 | +10.275% |
| 2026-06-26 | 30.23 | 30.44 | 29.41 | 29.61 | -2.502% | 2,618,139 | +6.923% |
| 2026-06-25 | 30.74 | 31.26 | 30.16 | 30.37 | +0.397% | 1,383,848 | +4.248% |
| 2026-06-24 | 30.24 | 30.69 | 29.98 | 30.25 | +0.599% | 1,588,684 | +4.661% |
| 2026-06-23 | 30.26 | 30.69 | 30.02 | 30.07 | -1.280% | 2,026,958 | +5.288% |
| 2026-06-22 | 29.79 | 30.47 | 29.63 | 30.46 | +1.839% | 1,619,538 | +3.940% |
| 2026-06-18 | 29.61 | 30.22 | 29.61 | 29.91 | +2.996% | 3,430,608 | +5.851% |
| 2026-06-17 | 29.81 | 30.16 | 28.91 | 29.04 | -2.485% | 1,791,628 | +9.022% |
| 2026-06-16 | 29.67 | 30.07 | 29.44 | 29.78 | +0.812% | 1,461,941 | +6.313% |
| 2026-06-15 | 30.00 | 30.06 | 29.33 | 29.54 | +0.922% | 1,313,222 | +7.177% |
| 2026-06-12 | 28.92 | 29.50 | 28.51 | 29.27 | +2.093% | 1,352,803 | +8.165% |
| 2026-06-11 | 28.36 | 28.86 | 27.80 | 28.67 | +1.236% | 2,283,826 | +10.429% |
| 2026-06-10 | 28.68 | 28.79 | 28.01 | 28.32 | -1.735% | 2,174,900 | +11.794% |
| 2026-06-09 | 28.76 | 29.15 | 28.23 | 28.82 | +1.443% | 1,767,475 | +9.854% |
| 2026-06-08 | 28.06 | 28.75 | 27.82 | 28.41 | +0.924% | 1,970,598 | +11.440% |
| 2026-06-05 | 28.30 | 28.58 | 28.01 | 28.15 | -0.600% | 1,536,648 | +12.469% |
| 2026-06-04 | 28.63 | 28.70 | 27.95 | 28.32 | -0.527% | 1,699,061 | +11.794% |
| 2026-06-03 | 28.23 | 28.53 | 28.06 | 28.47 | +0.282% | 1,603,668 | +11.205% |
| 2026-06-02 | 28.60 | 28.79 | 28.20 | 28.39 | -0.246% | 1,630,201 | +11.518% |
| 2026-06-01 | 27.98 | 28.90 | 27.69 | 28.46 | +0.282% | 2,478,932 | +11.244% |
| 2026-05-29 | 28.80 | 29.02 | 28.31 | 28.38 | -1.765% | 2,190,856 | +11.557% |
| 2026-05-28 | 28.98 | 29.20 | 28.59 | 28.89 | -1.129% | 1,859,559 | +9.588% |
| 2026-05-27 | 29.73 | 29.74 | 29.21 | 29.22 | -1.016% | 1,802,072 | +8.350% |
| 2026-05-26 | 29.24 | 29.69 | 28.78 | 29.52 | -0.371% | 2,653,997 | +7.249% |
| 2026-05-22 | 29.12 | 29.70 | 28.94 | 29.63 | +2.455% | 1,595,772 | +6.851% |
| 2026-05-21 | 28.14 | 29.31 | 27.70 | 28.92 | +1.759% | 2,413,133 | +9.474% |
| 2026-05-20 | 27.89 | 28.57 | 27.25 | 28.42 | +2.230% | 2,869,623 | +11.400% |
| 2026-05-19 | 28.75 | 28.76 | 27.74 | 27.80 | -0.679% | 3,058,517 | +13.885% |
| 2026-05-18 | 28.00 | 28.41 | 27.76 | 27.99 | -0.143% | 2,213,601 | +13.112% |
| 2026-05-15 | 28.30 | 28.60 | 27.78 | 28.03 | -2.403% | 2,156,778 | +12.950% |
| 2026-05-14 | 29.43 | 29.82 | 28.64 | 28.72 | -1.034% | 2,045,459 | +10.237% |
| 2026-05-13 | 29.26 | 29.52 | 28.61 | 29.02 | -0.989% | 4,028,610 | +9.097% |
| 2026-05-12 | 30.03 | 30.33 | 29.09 | 29.31 | -2.202% | 2,722,937 | +8.018% |
| 2026-05-11 | 29.93 | 30.77 | 29.48 | 29.97 | -0.399% | 3,152,276 | +5.639% |
| 2026-05-08 | 30.88 | 31.47 | 30.02 | 30.09 | -1.891% | 3,714,220 | +5.218% |
| 2026-05-07 | 34.65 | 34.73 | 30.01 | 30.67 | -12.471% | 5,339,254 | +3.228% |
| 2026-05-06 | 35.59 | 36.00 | 34.83 | 35.04 | +0.372% | 1,975,306 | -9.646% |
| 2026-05-05 | 34.99 | 35.35 | 34.63 | 34.91 | +0.345% | 1,006,690 | -9.310% |
| 2026-05-04 | 35.05 | 35.43 | 34.72 | 34.79 | -1.052% | 1,339,588 | -8.997% |
| 2026-05-01 | 35.96 | 36.00 | 35.02 | 35.16 | -2.007% | 1,687,694 | -9.954% |
| 2026-04-30 | 34.99 | 35.92 | 34.82 | 35.88 | +3.341% | 1,893,459 | -11.761% |
| 2026-04-29 | 35.11 | 35.60 | 34.43 | 34.72 | -1.949% | 810,274 | -8.813% |
| 2026-04-28 | 36.12 | 36.20 | 35.26 | 35.41 | -1.775% | 744,172 | -10.590% |
| 2026-04-27 | 36.27 | 36.65 | 35.89 | 36.05 | -0.304% | 932,046 | -12.178% |
| 2026-04-24 | 36.75 | 37.08 | 35.87 | 36.16 | -1.819% | 1,302,361 | -12.445% |
| 2026-04-23 | 36.49 | 37.15 | 36.26 | 36.83 | +1.376% | 1,437,290 | -14.037% |
| 2026-04-22 | 37.07 | 37.20 | 35.78 | 36.33 | -1.062% | 1,066,648 | -12.854% |
| 2026-04-21 | 37.48 | 37.95 | 36.65 | 36.72 | -1.687% | 920,714 | -13.780% |
| 2026-04-20 | 37.11 | 37.57 | 37.11 | 37.35 | +0.134% | 566,292 | -15.234% |
| 2026-04-17 | 37.03 | 37.96 | 36.58 | 37.30 | +2.276% | 750,442 | -15.121% |
| 2026-04-16 | 36.53 | 37.01 | 36.31 | 36.47 | +0.192% | 861,179 | -13.189% |
| 2026-04-15 | 37.50 | 37.60 | 36.20 | 36.40 | -3.166% | 1,114,525 | -13.022% |
| 2026-04-14 | 37.49 | 37.80 | 37.30 | 37.59 | +0.427% | 1,142,137 | -15.775% |
| 2026-04-13 | 36.60 | 37.51 | 36.48 | 37.43 | +1.135% | 1,222,208 | -15.415% |
| 2026-04-10 | 37.26 | 37.27 | 36.89 | 37.01 | -0.404% | 567,463 | -14.456% |
| 2026-04-09 | 36.46 | 37.37 | 36.35 | 37.16 | +0.759% | 681,272 | -14.801% |
| 2026-04-08 | 37.15 | 37.56 | 36.77 | 36.88 | +4.358% | 957,169 | -14.154% |
| 2026-04-07 | 35.21 | 35.69 | 35.03 | 35.34 | -0.310% | 810,945 | -10.413% |
| 2026-04-06 | 35.36 | 35.58 | 34.99 | 35.45 | +0.226% | 603,332 | -10.691% |
| 2026-04-02 | 35.11 | 36.19 | 34.73 | 35.37 | -1.641% | 793,287 | -10.489% |
| 2026-04-01 | 35.70 | 36.20 | 35.57 | 35.96 | +1.381% | 698,597 | -11.958% |
| 2026-03-31 | 34.60 | 35.67 | 34.44 | 35.47 | +3.683% | 875,843 | -10.741% |
| 2026-03-30 | 35.34 | 35.34 | 34.03 | 34.21 | -2.563% | 759,276 | -7.454% |
| 2026-03-27 | 35.94 | 35.94 | 34.97 | 35.11 | -2.309% | 892,613 | -9.826% |
| 2026-03-26 | 36.40 | 36.75 | 35.84 | 35.94 | -2.177% | 731,247 | -11.909% |
| 2026-03-25 | 37.36 | 37.52 | 36.23 | 36.74 | -0.514% | 872,905 | -13.827% |
| 2026-03-24 | 36.13 | 37.22 | 35.61 | 36.93 | +1.206% | 880,237 | -14.270% |
| 2026-03-23 | 34.98 | 37.19 | 34.98 | 36.49 | +3.665% | 1,812,079 | -13.237% |
| 2026-03-20 | 35.18 | 35.36 | 34.83 | 35.20 | -0.368% | 1,678,008 | -10.057% |
| 2026-03-19 | 35.12 | 35.66 | 34.93 | 35.33 | -0.619% | 1,320,273 | -10.388% |
| 2026-03-18 | 36.30 | 36.71 | 35.55 | 35.55 | -2.469% | 880,891 | -10.942% |
| 2026-03-17 | 36.56 | 36.83 | 35.92 | 36.45 | +0.413% | 716,939 | -13.141% |
| 2026-03-16 | 36.66 | 36.88 | 36.21 | 36.30 | +0.805% | 756,634 | -12.782% |
| 2026-03-13 | 36.67 | 36.67 | 35.59 | 36.01 | -0.552% | 771,715 | -12.080% |
| 2026-03-12 | 37.17 | 37.49 | 36.15 | 36.21 | -4.079% | 926,925 | -12.566% |
| 2026-03-11 | 38.02 | 38.02 | 37.09 | 37.75 | -0.815% | 870,680 | -16.132% |
| 2026-03-10 | 38.58 | 38.83 | 38.04 | 38.06 | -1.399% | 746,579 | -16.816% |
| 2026-03-09 | 37.87 | 38.64 | 36.91 | 38.60 | +0.652% | 1,032,730 | -17.979% |
| 2026-03-06 | 38.74 | 38.93 | 38.05 | 38.35 | -3.108% | 1,086,502 | -17.445% |
| 2026-03-05 | 39.96 | 40.22 | 39.23 | 39.58 | -2.344% | 887,562 | -20.010% |
| 2026-03-04 | 40.44 | 40.76 | 39.63 | 40.53 | +0.471% | 1,110,384 | -21.885% |
| 2026-03-03 | 39.73 | 40.70 | 39.21 | 40.34 | -1.873% | 969,398 | -21.517% |
| 2026-03-02 | 40.16 | 41.12 | 39.87 | 41.11 | +0.464% | 1,037,116 | -22.987% |
| 2026-02-27 | 40.53 | 40.99 | 39.87 | 40.92 | -0.244% | 1,534,014 | -22.630% |
| 2026-02-26 | 40.97 | 41.30 | 40.24 | 41.02 | +0.836% | 1,253,109 | -22.818% |
| 2026-02-25 | 41.00 | 41.42 | 40.13 | 40.68 | -0.635% | 686,337 | -22.173% |
| 2026-02-24 | 40.61 | 41.32 | 40.50 | 40.94 | +1.261% | 790,258 | -22.667% |
| 2026-02-23 | 41.04 | 41.39 | 40.26 | 40.43 | -1.294% | 831,670 | -21.692% |
| 2026-02-20 | 40.90 | 41.72 | 40.53 | 40.96 | -0.122% | 1,118,622 | -22.705% |
| 2026-02-19 | 40.70 | 41.28 | 40.39 | 41.01 | +0.147% | 1,205,858 | -22.799% |
| 2026-02-18 | 40.58 | 41.61 | 40.26 | 40.95 | +0.812% | 1,218,723 | -22.686% |
| 2026-02-17 | 41.67 | 41.95 | 40.61 | 40.62 | -2.800% | 1,771,247 | -22.058% |
| 2026-02-13 | 42.88 | 43.46 | 41.77 | 41.79 | -0.736% | 1,950,306 | -24.240% |
| 2026-02-12 | 44.73 | 48.20 | 41.70 | 42.10 | +3.414% | 4,533,353 | -24.798% |
| 2026-02-11 | 42.90 | 43.24 | 40.63 | 40.71 | -4.347% | 1,995,120 | -22.230% |
| 2026-02-10 | 42.83 | 42.96 | 42.15 | 42.56 | -0.047% | 1,222,957 | -25.611% |
| 2026-02-09 | 38.80 | 42.84 | 38.80 | 42.58 | +1.140% | 1,594,210 | -25.646% |
| 2026-02-06 | 39.93 | 42.26 | 39.93 | 42.10 | +4.570% | 1,263,902 | -24.798% |
| 2026-02-05 | 39.75 | 40.43 | 39.60 | 40.26 | +0.199% | 1,252,679 | -21.361% |
| 2026-02-04 | 39.23 | 40.76 | 38.97 | 40.18 | +3.637% | 1,786,831 | -21.205% |
| 2026-02-03 | 37.84 | 38.97 | 37.78 | 38.77 | +2.648% | 1,961,010 | -18.339% |
| 2026-02-02 | 37.31 | 38.02 | 37.23 | 37.77 | +0.720% | 1,274,889 | -16.177% |
| 2026-01-30 | 37.14 | 37.70 | 37.05 | 37.50 | +0.187% | 1,253,022 | -15.573% |
| 2026-01-29 | 37.24 | 37.53 | 36.40 | 37.43 | +1.436% | 1,839,893 | -15.415% |
| 2026-01-28 | 36.98 | 37.47 | 36.80 | 36.90 | -0.270% | 689,104 | -14.201% |
| 2026-01-27 | 37.38 | 37.38 | 36.85 | 37.00 | -0.857% | 732,732 | -14.432% |
| 2026-01-26 | 37.06 | 37.35 | 36.80 | 37.32 | +1.221% | 866,718 | -15.166% |
| 2026-01-23 | 37.41 | 37.62 | 36.80 | 36.87 | -1.837% | 806,559 | -14.131% |
| 2026-01-22 | 37.65 | 38.13 | 37.32 | 37.56 | +1.022% | 1,192,520 | -15.708% |
| 2026-01-21 | 37.10 | 37.49 | 36.68 | 37.18 | +1.391% | 1,182,558 | -14.847% |
| 2026-01-20 | 37.01 | 37.38 | 36.40 | 36.67 | -3.194% | 1,208,847 | -13.662% |
| 2026-01-16 | 38.78 | 38.94 | 37.85 | 37.88 | -2.572% | 1,086,278 | -16.420% |
| 2026-01-15 | 38.60 | 39.02 | 38.55 | 38.88 | +1.408% | 709,810 | -18.570% |
| 2026-01-14 | 38.51 | 38.96 | 38.20 | 38.34 | -0.699% | 938,429 | -17.423% |
| 2026-01-13 | 38.74 | 39.16 | 38.46 | 38.61 | -0.361% | 659,176 | -18.001% |
| 2026-01-12 | 38.65 | 38.87 | 38.22 | 38.75 | -0.616% | 1,076,648 | -18.297% |
| 2026-01-09 | 38.86 | 39.18 | 38.49 | 38.99 | +0.490% | 622,366 | -18.800% |
| 2026-01-08 | 37.28 | 39.02 | 37.01 | 38.80 | +3.522% | 1,103,773 | -18.402% |
| 2026-01-07 | 38.44 | 38.44 | 37.23 | 37.48 | -2.548% | 900,472 | -15.528% |
| 2026-01-06 | 37.89 | 38.50 | 37.75 | 38.46 | +1.078% | 1,072,888 | -17.681% |
| 2026-01-05 | 37.99 | 38.68 | 37.99 | 38.05 | +0.661% | 1,159,820 | -16.794% |
| 2026-01-02 | 37.40 | 37.94 | 37.13 | 37.80 | +1.668% | 926,863 | -16.243% |
| 2025-12-31 | 37.88 | 38.02 | 36.87 | 37.18 | -1.770% | 973,022 | -14.847% |
| 2025-12-30 | 37.82 | 38.06 | 37.60 | 37.85 | -0.132% | 840,938 | -16.354% |
| 2025-12-29 | 38.09 | 38.27 | 37.58 | 37.90 | -0.577% | 646,530 | -16.464% |
| 2025-12-26 | 38.01 | 38.27 | 37.87 | 38.12 | +0.184% | 379,799 | -16.946% |
| 2025-12-24 | 38.09 | 38.17 | 37.90 | 38.05 | +0.316% | 342,235 | -16.794% |
| 2025-12-23 | 37.82 | 38.01 | 37.62 | 37.93 | +0.026% | 545,311 | -16.530% |
| 2025-12-22 | 38.05 | 38.05 | 37.56 | 37.92 | +0.158% | 835,090 | -16.508% |
| 2025-12-19 | 37.67 | 38.05 | 37.56 | 37.86 | +0.611% | 2,133,765 | -16.376% |
| 2025-12-18 | 37.63 | 37.92 | 37.36 | 37.63 | +0.186% | 1,535,393 | -15.865% |
| 2025-12-17 | 37.58 | 38.36 | 37.45 | 37.56 | -0.292% | 1,470,110 | -15.708% |
| 2025-12-16 | 37.39 | 37.77 | 37.24 | 37.67 | +1.019% | 1,405,013 | -15.954% |
| 2025-12-15 | 37.27 | 37.43 | 36.87 | 37.29 | +0.512% | 1,407,423 | -15.098% |
| 2025-12-12 | 37.20 | 37.32 | 36.83 | 37.10 | -0.161% | 1,555,436 | -14.663% |
| 2025-12-11 | 36.36 | 37.26 | 36.27 | 37.16 | +2.228% | 2,416,794 | -14.801% |
| 2025-12-10 | 35.79 | 36.51 | 35.62 | 36.35 | +1.480% | 1,136,286 | -12.902% |
| 2025-12-09 | 35.61 | 36.37 | 35.61 | 35.82 | +0.196% | 1,105,328 | -11.614% |
| 2025-12-08 | 36.30 | 36.37 | 35.69 | 35.75 | -1.243% | 973,213 | -11.441% |
| 2025-12-05 | 35.99 | 36.29 | 35.95 | 36.20 | +0.472% | 960,225 | -12.541% |
| 2025-12-04 | 35.88 | 36.31 | 35.83 | 36.03 | +0.334% | 813,332 | -12.129% |
| 2025-12-03 | 35.69 | 35.91 | 35.26 | 35.91 | +0.758% | 1,935,443 | -11.835% |
| 2025-12-02 | 36.12 | 36.13 | 35.47 | 35.64 | -0.586% | 803,932 | -11.167% |
| 2025-12-01 | 35.96 | 36.21 | 35.77 | 35.85 | -1.185% | 867,505 | -11.688% |
| 2025-11-28 | 35.82 | 36.37 | 35.64 | 36.28 | +1.568% | 503,687 | -12.734% |
| 2025-11-26 | 35.70 | 36.04 | 35.41 | 35.72 | +0.056% | 744,160 | -11.366% |
| 2025-11-25 | 35.48 | 35.84 | 35.19 | 35.70 | +1.305% | 911,706 | -11.317% |
| 2025-11-24 | 34.76 | 35.35 | 34.61 | 35.24 | +1.003% | 1,284,974 | -10.159% |
| 2025-11-21 | 34.16 | 35.27 | 34.00 | 34.89 | +2.769% | 1,094,748 | -9.258% |
| 2025-11-20 | 35.31 | 35.49 | 33.88 | 33.95 | -1.907% | 1,200,163 | -6.745% |
| 2025-11-19 | 34.73 | 34.89 | 34.45 | 34.61 | -0.173% | 969,969 | -8.524% |
| 2025-11-18 | 34.44 | 35.02 | 34.13 | 34.67 | -0.086% | 1,763,461 | -8.682% |
| 2025-11-17 | 35.75 | 35.93 | 34.58 | 34.70 | -3.343% | 1,193,992 | -8.761% |
| 2025-11-14 | 34.74 | 36.02 | 34.74 | 35.90 | -1.020% | 1,302,087 | -11.811% |
| 2025-11-13 | 37.04 | 37.16 | 36.13 | 36.27 | -2.448% | 1,330,053 | -12.710% |
| 2025-11-12 | 37.35 | 37.96 | 37.16 | 37.18 | -0.348% | 1,567,570 | -14.847% |
| 2025-11-11 | 37.81 | 37.82 | 37.25 | 37.31 | -1.531% | 997,857 | -15.143% |
| 2025-11-10 | 38.28 | 38.32 | 37.39 | 37.89 | -0.184% | 973,154 | -16.442% |
| 2025-11-07 | 37.46 | 38.12 | 36.90 | 37.96 | +0.397% | 1,126,456 | -16.596% |
| 2025-11-06 | 38.12 | 38.51 | 37.27 | 37.81 | -0.839% | 1,382,130 | -16.266% |
| 2025-11-05 | 37.49 | 38.29 | 37.26 | 38.13 | +1.383% | 1,274,092 | -16.968% |
| 2025-11-04 | 37.41 | 38.03 | 37.41 | 37.61 | -0.634% | 1,650,325 | -15.820% |
| 2025-11-03 | 38.15 | 38.41 | 37.46 | 37.85 | -1.688% | 1,939,100 | -16.354% |
| 2025-10-31 | 38.09 | 38.77 | 36.14 | 38.50 | +1.103% | 2,510,018 | -17.766% |
| 2025-10-30 | 39.34 | 42.28 | 37.95 | 38.08 | -10.924% | 2,878,080 | -16.859% |
| 2025-10-29 | 42.60 | 43.21 | 42.47 | 42.75 | +0.094% | 1,100,916 | -25.942% |
| 2025-10-28 | 42.83 | 43.14 | 42.41 | 42.71 | -0.744% | 642,567 | -25.872% |
| 2025-10-27 | 43.18 | 43.38 | 42.73 | 43.03 | +0.326% | 736,123 | -26.423% |
| 2025-10-24 | 43.51 | 43.54 | 42.84 | 42.89 | -0.302% | 936,316 | -26.183% |
| 2025-10-23 | 42.35 | 43.12 | 42.26 | 43.02 | +1.798% | 755,645 | -26.406% |
| 2025-10-22 | 43.28 | 43.35 | 42.24 | 42.26 | -2.199% | 790,767 | -25.083% |
| 2025-10-21 | 43.03 | 43.71 | 42.86 | 43.21 | +0.372% | 749,519 | -26.730% |
| 2025-10-20 | 42.75 | 43.23 | 42.41 | 43.05 | +1.270% | 852,748 | -26.458% |
| 2025-10-17 | 41.40 | 42.58 | 41.33 | 42.51 | +2.681% | 1,430,329 | -25.523% |
| 2025-10-16 | 40.69 | 41.50 | 40.54 | 41.40 | +2.425% | 1,289,827 | -23.527% |
| 2025-10-15 | 40.32 | 40.91 | 39.70 | 40.42 | +3.270% | 1,773,028 | -21.672% |
| 2025-10-14 | 37.99 | 39.46 | 37.99 | 39.14 | +1.689% | 846,166 | -19.111% |
| 2025-10-13 | 39.05 | 39.17 | 38.49 | 38.49 | +0.287% | 1,065,682 | -17.745% |
| 2025-10-10 | 39.74 | 39.80 | 38.27 | 38.38 | -3.105% | 1,097,672 | -17.509% |
| 2025-10-09 | 40.10 | 40.21 | 39.49 | 39.61 | -0.876% | 1,095,329 | -20.071% |
| 2025-10-08 | 39.99 | 40.17 | 39.40 | 39.96 | +0.478% | 1,011,191 | -20.771% |
| 2025-10-07 | 40.73 | 40.90 | 39.46 | 39.77 | -1.730% | 887,356 | -20.392% |
| 2025-10-06 | 41.84 | 41.90 | 40.33 | 40.47 | -2.270% | 900,544 | -21.769% |
| 2025-10-03 | 41.93 | 42.16 | 41.32 | 41.41 | -0.980% | 978,361 | -23.545% |
| 2025-10-02 | 41.90 | 42.21 | 41.54 | 41.82 | +0.096% | 745,174 | -24.295% |
| 2025-10-01 | 41.70 | 42.04 | 41.65 | 41.78 | -0.453% | 900,272 | -24.222% |
| 2025-09-30 | 41.87 | 42.06 | 41.44 | 41.97 | +0.503% | 562,542 | -24.565% |
| 2025-09-29 | 42.45 | 42.58 | 41.76 | 41.76 | -0.949% | 670,808 | -24.186% |
| 2025-09-26 | 41.94 | 42.31 | 41.78 | 42.16 | +0.958% | 825,130 | -24.905% |
| 2025-09-25 | 41.75 | 42.00 | 41.33 | 41.76 | -1.230% | 696,071 | -24.186% |
| 2025-09-24 | 43.00 | 43.06 | 42.26 | 42.28 | -1.491% | 630,184 | -25.118% |
| 2025-09-23 | 43.30 | 43.63 | 42.77 | 42.92 | -0.510% | 586,110 | -26.235% |
| 2025-09-22 | 42.99 | 43.29 | 42.75 | 43.14 | -0.300% | 555,117 | -26.611% |
| 2025-09-19 | 43.72 | 43.88 | 43.02 | 43.27 | -0.574% | 2,085,015 | -26.832% |
| 2025-09-18 | 42.80 | 43.60 | 42.72 | 43.52 | +2.232% | 645,077 | -27.252% |
| 2025-09-17 | 42.75 | 43.39 | 42.35 | 42.57 | -0.047% | 961,293 | -25.628% |
| 2025-09-16 | 42.87 | 42.99 | 42.28 | 42.59 | -0.374% | 689,230 | -25.663% |
| 2025-09-15 | 42.97 | 43.21 | 42.66 | 42.75 | -0.233% | 586,826 | -25.942% |
| 2025-09-12 | 43.07 | 43.26 | 42.68 | 42.85 | -0.879% | 896,722 | -26.114% |
| 2025-09-11 | 43.08 | 43.61 | 42.84 | 43.23 | +0.746% | 1,138,469 | -26.764% |
| 2025-09-10 | 42.75 | 43.10 | 42.68 | 42.91 | +0.775% | 943,046 | -26.218% |
| 2025-09-09 | 43.26 | 43.37 | 42.31 | 42.58 | -1.844% | 629,004 | -25.646% |
| 2025-09-08 | 43.50 | 43.62 | 43.09 | 43.38 | -0.161% | 695,038 | -27.017% |
| 2025-09-05 | 43.51 | 43.72 | 42.94 | 43.45 | +0.370% | 706,179 | -27.135% |
| 2025-09-04 | 42.69 | 43.31 | 42.49 | 43.29 | +1.715% | 604,427 | -26.865% |
| 2025-09-03 | 42.25 | 42.58 | 42.04 | 42.56 | +0.377% | 716,414 | -25.611% |
| 2025-09-02 | 42.14 | 42.42 | 41.91 | 42.40 | -1.189% | 855,851 | -25.330% |
| 2025-08-29 | 43.33 | 43.41 | 42.74 | 42.91 | -1.197% | 705,814 | -26.218% |
| 2025-08-28 | 43.71 | 43.78 | 43.32 | 43.43 | -0.092% | 746,781 | -27.101% |
| 2025-08-27 | 43.21 | 43.72 | 43.09 | 43.47 | +0.115% | 1,214,726 | -27.168% |
| 2025-08-26 | 43.08 | 43.60 | 42.94 | 43.42 | +0.672% | 1,348,757 | -27.084% |
| 2025-08-25 | 43.53 | 43.59 | 43.10 | 43.13 | -1.327% | 655,466 | -26.594% |
| 2025-08-22 | 42.59 | 43.77 | 42.35 | 43.71 | +3.382% | 748,476 | -27.568% |
| 2025-08-21 | 42.25 | 42.50 | 42.06 | 42.28 | +0.475% | 818,808 | -25.118% |
| 2025-08-20 | 42.51 | 42.59 | 41.98 | 42.08 | -1.406% | 891,859 | -24.762% |
| 2025-08-19 | 42.56 | 43.09 | 42.45 | 42.68 | +0.542% | 630,365 | -25.820% |
| 2025-08-18 | 42.13 | 42.54 | 42.13 | 42.45 | +0.807% | 1,032,373 | -25.418% |
| 2025-08-15 | 42.91 | 43.27 | 41.80 | 42.11 | -2.229% | 969,644 | -24.816% |
| 2025-08-14 | 42.70 | 43.27 | 42.51 | 43.07 | -0.255% | 1,149,224 | -26.492% |
| 2025-08-13 | 42.46 | 43.32 | 42.15 | 43.18 | +2.712% | 1,647,427 | -26.679% |
| 2025-08-12 | 40.68 | 42.05 | 40.59 | 42.04 | +4.137% | 871,510 | -24.691% |
| 2025-08-11 | 40.62 | 40.90 | 40.19 | 40.37 | -0.444% | 1,020,552 | -21.575% |
| 2025-08-08 | 40.66 | 40.84 | 40.37 | 40.55 | +0.446% | 871,790 | -21.924% |
| 2025-08-07 | 40.83 | 40.90 | 39.88 | 40.37 | -0.444% | 1,008,361 | -21.575% |
| 2025-08-06 | 41.13 | 41.24 | 40.38 | 40.55 | -1.578% | 1,188,967 | -21.924% |
| 2025-08-05 | 41.77 | 41.99 | 40.85 | 41.20 | -0.024% | 1,443,170 | -23.155% |
| 2025-08-04 | 40.58 | 41.21 | 40.38 | 41.21 | +2.030% | 1,201,961 | -23.174% |
| 2025-08-01 | 40.84 | 40.84 | 39.59 | 40.39 | -2.604% | 1,911,886 | -21.614% |
| 2025-07-31 | 40.64 | 42.00 | 39.50 | 41.47 | +4.353% | 2,833,328 | -23.656% |
| 2025-07-30 | 40.06 | 40.37 | 39.36 | 39.74 | -0.476% | 1,393,267 | -20.332% |
| 2025-07-29 | 40.18 | 40.27 | 39.60 | 39.93 | +0.100% | 840,175 | -20.711% |
| 2025-07-28 | 39.77 | 40.07 | 39.46 | 39.89 | +0.302% | 1,146,540 | -20.632% |
| 2025-07-25 | 39.06 | 39.78 | 38.71 | 39.77 | +2.027% | 819,695 | -20.392% |
| 2025-07-24 | 39.58 | 39.74 | 38.95 | 38.98 | -1.591% | 870,117 | -18.779% |
| 2025-07-23 | 39.19 | 39.66 | 38.96 | 39.61 | +1.982% | 1,092,207 | -20.071% |
| 2025-07-22 | 38.14 | 38.91 | 37.70 | 38.84 | +1.996% | 1,167,720 | -18.486% |
| 2025-07-21 | 38.57 | 38.72 | 38.07 | 38.08 | -0.937% | 621,171 | -16.859% |
| 2025-07-18 | 38.59 | 38.69 | 38.33 | 38.44 | -0.026% | 853,067 | -17.638% |
| 2025-07-17 | 37.79 | 38.56 | 37.70 | 38.45 | +1.962% | 1,831,766 | -17.659% |
| 2025-07-16 | 37.72 | 37.77 | 37.09 | 37.71 | +0.239% | 743,218 | -16.043% |
| 2025-07-15 | 38.58 | 38.58 | 37.60 | 37.62 | -2.159% | 1,042,181 | -15.843% |
| 2025-07-14 | 38.10 | 38.48 | 37.87 | 38.45 | +0.470% | 538,228 | -17.659% |
| 2025-07-11 | 38.24 | 38.41 | 38.10 | 38.27 | -0.906% | 470,276 | -17.272% |
| 2025-07-10 | 38.33 | 38.82 | 38.26 | 38.62 | +0.915% | 644,115 | -18.022% |
| 2025-07-09 | 38.66 | 38.70 | 37.76 | 38.27 | +0.105% | 624,369 | -17.272% |
| 2025-07-08 | 38.11 | 38.60 | 38.07 | 38.23 | +1.004% | 983,634 | -17.185% |
| 2025-07-07 | 38.09 | 38.42 | 37.70 | 37.85 | -1.535% | 859,931 | -16.354% |
| 2025-07-03 | 38.26 | 38.51 | 38.20 | 38.44 | +0.998% | 653,639 | -17.638% |
| 2025-07-02 | 37.52 | 38.09 | 37.37 | 38.06 | +1.547% | 1,037,892 | -16.816% |
| 2025-07-01 | 36.69 | 37.98 | 36.67 | 37.48 | +1.572% | 1,052,167 | -15.528% |
| 2025-06-30 | 37.10 | 37.10 | 36.60 | 36.90 | -0.270% | 1,092,719 | -14.201% |
| 2025-06-27 | 37.46 | 37.58 | 36.83 | 37.00 | -0.804% | 1,854,130 | -14.432% |
| 2025-06-26 | 36.96 | 37.37 | 36.77 | 37.30 | +1.304% | 737,733 | -15.121% |
| 2025-06-25 | 36.97 | 37.07 | 36.60 | 36.82 | -0.054% | 646,486 | -14.014% |
| 2025-06-24 | 36.76 | 37.03 | 36.33 | 36.84 | +1.460% | 763,028 | -14.061% |
| 2025-06-23 | 35.53 | 36.31 | 35.40 | 36.31 | +1.595% | 636,722 | -12.806% |
| 2025-06-20 | 35.90 | 35.94 | 35.44 | 35.74 | +0.056% | 2,388,632 | -11.416% |
| 2025-06-18 | 35.66 | 36.04 | 35.51 | 35.72 | +0.450% | 620,929 | -11.366% |
| 2025-06-17 | 35.80 | 36.17 | 35.47 | 35.56 | -1.903% | 636,211 | -10.967% |
| 2025-06-16 | 35.75 | 36.35 | 35.60 | 36.25 | +2.113% | 637,767 | -12.662% |
| 2025-06-13 | 36.00 | 36.20 | 35.23 | 35.50 | -2.660% | 527,743 | -10.817% |
| 2025-06-12 | 36.55 | 36.66 | 36.19 | 36.47 | -0.735% | 489,364 | -13.189% |
| 2025-06-11 | 37.05 | 37.18 | 36.66 | 36.74 | -0.730% | 778,442 | -13.827% |
| 2025-06-10 | 36.69 | 37.05 | 36.64 | 37.01 | +1.397% | 735,081 | -14.456% |
| 2025-06-09 | 36.32 | 36.71 | 36.08 | 36.50 | +1.136% | 808,602 | -13.260% |
| 2025-06-06 | 36.41 | 36.41 | 35.89 | 36.09 | +0.782% | 628,542 | -12.275% |
| 2025-06-05 | 35.89 | 36.17 | 35.71 | 35.81 | -0.223% | 808,241 | -11.589% |
| 2025-06-04 | 36.57 | 36.58 | 35.88 | 35.89 | -1.347% | 1,010,370 | -11.786% |
| 2025-06-03 | 35.73 | 36.48 | 35.59 | 36.38 | +2.105% | 626,578 | -12.974% |
| 2025-06-02 | 35.62 | 35.73 | 34.83 | 35.63 | -0.336% | 762,275 | -11.142% |
| 2025-05-30 | 35.82 | 35.93 | 35.48 | 35.75 | -0.942% | 1,014,757 | -11.441% |
| 2025-05-29 | 36.13 | 36.13 | 35.59 | 36.09 | +0.726% | 997,498 | -12.275% |
| 2025-05-28 | 36.14 | 36.14 | 35.64 | 35.83 | -0.555% | 884,980 | -11.638% |
| 2025-05-27 | 35.93 | 36.13 | 35.41 | 36.03 | +2.184% | 902,113 | -12.129% |
| 2025-05-23 | 35.07 | 35.43 | 35.07 | 35.26 | -1.536% | 541,753 | -10.210% |
| 2025-05-22 | 35.51 | 35.89 | 35.42 | 35.81 | +0.477% | 737,542 | -11.589% |
| 2025-05-21 | 36.46 | 36.69 | 35.55 | 35.64 | -2.729% | 1,007,857 | -11.167% |
| 2025-05-20 | 36.86 | 37.05 | 36.53 | 36.64 | -0.866% | 865,038 | -13.592% |
| 2025-05-19 | 36.53 | 37.03 | 36.53 | 36.96 | -0.297% | 713,561 | -14.340% |
| 2025-05-16 | 36.85 | 37.09 | 36.70 | 37.07 | +0.652% | 811,434 | -14.594% |
| 2025-05-15 | 36.79 | 37.12 | 36.57 | 36.83 | -0.217% | 1,060,962 | -14.037% |
| 2025-05-14 | 37.17 | 37.33 | 36.78 | 36.91 | -0.780% | 922,191 | -14.224% |
| 2025-05-13 | 36.79 | 37.28 | 36.67 | 37.20 | +1.556% | 1,008,176 | -14.892% |
| 2025-05-12 | 36.52 | 36.90 | 36.01 | 36.63 | +5.108% | 1,453,346 | -13.568% |
| 2025-05-09 | 35.14 | 35.35 | 34.79 | 34.85 | -0.086% | 789,904 | -9.154% |
| 2025-05-08 | 34.24 | 35.34 | 34.24 | 34.88 | +2.138% | 1,403,305 | -9.232% |
| 2025-05-07 | 33.66 | 34.16 | 33.42 | 34.15 | +2.154% | 1,505,746 | -7.291% |
| 2025-05-06 | 33.09 | 33.85 | 33.06 | 33.43 | 0.000% | 709,173 | -5.295% |
| 2025-05-05 | 33.24 | 33.95 | 33.15 | 33.43 | +0.421% | 1,150,484 | -5.295% |
| 2025-05-02 | 32.66 | 33.43 | 32.47 | 33.29 | +3.289% | 1,391,344 | -4.896% |
| 2025-05-01 | 32.73 | 33.77 | 32.03 | 32.23 | +1.320% | 1,515,589 | -1.769% |
| 2025-04-30 | 30.80 | 31.86 | 30.67 | 31.81 | +1.564% | 1,328,864 | -0.472% |
| 2025-04-29 | 31.15 | 31.60 | 31.02 | 31.32 | -0.064% | 799,652 | +1.086% |
| 2025-04-28 | 31.27 | 31.79 | 31.03 | 31.34 | +0.128% | 850,854 | +1.021% |
| 2025-04-25 | 31.06 | 31.41 | 30.91 | 31.30 | +0.032% | 672,959 | +1.150% |
| 2025-04-24 | 30.23 | 31.37 | 30.18 | 31.29 | +3.506% | 912,753 | +1.182% |
| 2025-04-23 | 30.40 | 31.06 | 30.12 | 30.23 | +1.239% | 1,275,016 | +4.730% |
| 2025-04-22 | 29.71 | 29.97 | 29.30 | 29.86 | +1.842% | 1,317,636 | +6.028% |
| 2025-04-21 | 29.73 | 29.86 | 28.94 | 29.32 | -2.397% | 1,204,020 | +7.981% |
| 2025-04-17 | 30.18 | 30.36 | 29.65 | 30.04 | +0.033% | 827,113 | +5.393% |
| 2025-04-16 | 29.93 | 30.26 | 29.55 | 30.03 | -0.662% | 767,028 | +5.428% |
| 2025-04-15 | 30.14 | 30.73 | 30.11 | 30.23 | -0.099% | 880,457 | +4.730% |
| 2025-04-14 | 30.64 | 30.64 | 29.63 | 30.26 | 0.000% | 981,743 | +4.627% |