VVV
Valvoline Inc.
stockNYSE
Market OpenOct 5, 2026 11:44:49 AM EDT
30.10USD-1.570%(-0.48)590,108
30.08Bid30.11Ask0.03SpreadVVV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.88 | 30.88 | 29.90 | 30.10 | -1.570% | 590,108 | 0.000% |
| 2026-10-02 | 31.24 | 31.49 | 30.52 | 30.58 | -0.650% | 2,971,951 | -1.570% |
| 2026-10-01 | 30.12 | 30.82 | 29.41 | 30.78 | +2.123% | 3,570,445 | -2.209% |
| 2026-09-30 | 29.17 | 30.42 | 29.17 | 30.14 | +1.653% | 4,100,341 | -0.133% |
| 2026-09-29 | 29.50 | 29.88 | 29.23 | 29.65 | +4.108% | 3,407,015 | +1.518% |
| 2026-09-28 | 28.67 | 29.00 | 28.27 | 28.48 | -1.521% | 2,299,897 | +5.688% |
| 2026-09-25 | 28.36 | 29.05 | 28.29 | 28.92 | +2.011% | 2,376,359 | +4.080% |
| 2026-09-24 | 28.69 | 28.99 | 28.21 | 28.35 | -1.391% | 2,375,376 | +6.173% |
| 2026-09-23 | 28.42 | 28.85 | 28.32 | 28.75 | +0.279% | 5,300,619 | +4.696% |
| 2026-09-22 | 27.15 | 28.77 | 27.15 | 28.67 | +7.701% | 4,040,467 | +4.988% |
| 2026-09-21 | 26.83 | 26.83 | 26.21 | 26.62 | -0.523% | 2,768,633 | +13.073% |
| 2026-09-18 | 27.00 | 27.28 | 26.69 | 26.76 | -1.109% | 5,272,411 | +12.481% |
| 2026-09-17 | 27.68 | 28.00 | 26.93 | 27.06 | -0.258% | 2,173,600 | +11.234% |
| 2026-09-16 | 28.26 | 28.42 | 27.08 | 27.13 | -3.999% | 3,408,007 | +10.947% |
| 2026-09-15 | 30.32 | 30.48 | 28.23 | 28.26 | -6.948% | 4,485,736 | +6.511% |
| 2026-09-14 | 30.56 | 30.96 | 30.15 | 30.37 | -0.589% | 2,809,223 | -0.889% |
| 2026-09-11 | 30.69 | 30.93 | 30.40 | 30.55 | +1.125% | 2,246,094 | -1.473% |
| 2026-09-10 | 30.17 | 30.30 | 29.81 | 30.21 | -0.363% | 2,065,201 | -0.364% |
| 2026-09-09 | 30.37 | 30.52 | 29.86 | 30.32 | -0.883% | 1,839,464 | -0.726% |
| 2026-09-08 | 31.72 | 31.75 | 30.45 | 30.59 | -4.496% | 2,360,117 | -1.602% |
| 2026-09-04 | 31.88 | 32.07 | 31.50 | 32.03 | +1.073% | 1,473,431 | -6.026% |
| 2026-09-03 | 32.05 | 32.12 | 31.31 | 31.69 | -0.440% | 1,860,673 | -5.017% |
| 2026-09-02 | 32.04 | 32.21 | 31.74 | 31.83 | -0.031% | 1,351,526 | -5.435% |
| 2026-09-01 | 31.98 | 32.36 | 31.64 | 31.84 | -0.686% | 1,857,914 | -5.465% |
| 2026-08-31 | 32.40 | 32.49 | 31.83 | 32.06 | -0.156% | 1,718,640 | -6.114% |
| 2026-08-28 | 32.19 | 32.29 | 31.86 | 32.11 | +0.375% | 1,329,530 | -6.260% |
| 2026-08-27 | 32.34 | 32.64 | 31.97 | 31.99 | -2.231% | 1,995,423 | -5.908% |
| 2026-08-26 | 33.17 | 33.73 | 32.60 | 32.72 | -0.577% | 1,959,080 | -8.007% |
| 2026-08-25 | 33.38 | 33.55 | 32.79 | 32.91 | -1.378% | 1,690,834 | -8.538% |
| 2026-08-24 | 34.06 | 34.46 | 33.09 | 33.37 | -1.737% | 2,001,865 | -9.799% |
| 2026-08-21 | 33.98 | 34.11 | 33.51 | 33.96 | +0.444% | 1,440,456 | -11.366% |
| 2026-08-20 | 33.85 | 34.62 | 33.33 | 33.81 | -0.850% | 2,208,315 | -10.973% |
| 2026-08-19 | 33.96 | 34.37 | 33.52 | 34.10 | +1.398% | 1,742,569 | -11.730% |
| 2026-08-18 | 33.95 | 34.12 | 33.49 | 33.63 | -0.503% | 2,140,683 | -10.497% |
| 2026-08-17 | 33.80 | 33.95 | 33.46 | 33.80 | -1.141% | 1,990,843 | -10.947% |
| 2026-08-14 | 33.67 | 34.19 | 33.51 | 34.19 | +1.244% | 1,452,553 | -11.963% |
| 2026-08-13 | 33.60 | 33.87 | 33.29 | 33.77 | +1.411% | 2,249,745 | -10.868% |
| 2026-08-12 | 32.94 | 33.47 | 32.83 | 33.30 | +0.848% | 2,525,791 | -9.610% |
| 2026-08-11 | 33.57 | 33.96 | 32.97 | 33.02 | -2.076% | 2,150,645 | -8.843% |
| 2026-08-10 | 34.83 | 35.27 | 33.42 | 33.72 | -4.584% | 3,241,182 | -10.735% |
| 2026-08-07 | 35.52 | 35.90 | 35.08 | 35.34 | -0.786% | 2,579,208 | -14.827% |
| 2026-08-06 | 36.59 | 36.93 | 35.36 | 35.62 | -3.678% | 3,064,752 | -15.497% |
| 2026-08-05 | 36.40 | 37.59 | 35.22 | 36.98 | -5.855% | 5,304,761 | -18.605% |
| 2026-08-04 | 38.46 | 39.77 | 38.46 | 39.28 | +1.263% | 2,903,184 | -23.371% |
| 2026-08-03 | 38.72 | 39.18 | 38.54 | 38.79 | +0.989% | 1,838,117 | -22.403% |
| 2026-07-31 | 39.10 | 39.10 | 38.09 | 38.41 | +0.052% | 1,643,281 | -21.635% |
| 2026-07-30 | 39.58 | 40.05 | 38.25 | 38.39 | -3.178% | 1,814,855 | -21.594% |
| 2026-07-29 | 39.59 | 40.29 | 39.35 | 39.65 | -1.368% | 1,450,928 | -24.086% |
| 2026-07-28 | 40.46 | 40.84 | 39.96 | 40.20 | +1.618% | 1,793,212 | -25.124% |
| 2026-07-27 | 39.35 | 39.89 | 39.21 | 39.56 | +1.540% | 1,545,513 | -23.913% |
| 2026-07-24 | 38.42 | 39.20 | 38.11 | 38.96 | +1.697% | 1,430,339 | -22.741% |
| 2026-07-23 | 38.50 | 38.92 | 37.99 | 38.31 | -1.845% | 1,868,755 | -21.430% |
| 2026-07-22 | 39.77 | 39.99 | 38.84 | 39.03 | -1.065% | 1,674,755 | -22.880% |
| 2026-07-21 | 39.93 | 39.93 | 39.02 | 39.45 | -0.228% | 2,400,741 | -23.701% |
| 2026-07-20 | 40.20 | 40.31 | 39.39 | 39.54 | -1.076% | 1,577,174 | -23.875% |
| 2026-07-17 | 40.14 | 41.08 | 39.76 | 39.97 | -0.745% | 1,715,613 | -24.694% |
| 2026-07-16 | 39.46 | 40.88 | 39.46 | 40.27 | +2.260% | 3,034,461 | -25.255% |
| 2026-07-15 | 38.87 | 39.92 | 38.84 | 39.38 | +1.260% | 1,363,482 | -23.565% |
| 2026-07-14 | 38.78 | 38.95 | 37.67 | 38.89 | +0.882% | 2,005,042 | -22.602% |
| 2026-07-13 | 38.79 | 39.16 | 38.46 | 38.55 | -0.233% | 1,655,455 | -21.920% |
| 2026-07-10 | 38.02 | 38.91 | 38.02 | 38.64 | +1.738% | 1,487,015 | -22.101% |
| 2026-07-09 | 37.28 | 38.04 | 37.28 | 37.98 | +0.823% | 2,019,051 | -20.748% |
| 2026-07-08 | 38.27 | 38.58 | 37.06 | 37.67 | -3.037% | 2,657,589 | -20.096% |
| 2026-07-07 | 38.73 | 39.45 | 38.49 | 38.85 | +0.674% | 1,705,399 | -22.523% |
| 2026-07-06 | 39.03 | 39.12 | 37.75 | 38.59 | -1.254% | 2,008,061 | -22.001% |
| 2026-07-02 | 38.41 | 39.18 | 37.56 | 39.08 | +2.438% | 2,813,833 | -22.979% |
| 2026-07-01 | 39.24 | 39.65 | 37.95 | 38.15 | -3.515% | 2,336,326 | -21.101% |
| 2026-06-30 | 39.30 | 39.78 | 38.78 | 39.54 | -0.303% | 1,772,904 | -23.875% |
| 2026-06-29 | 39.79 | 40.26 | 39.58 | 39.66 | -1.343% | 2,143,674 | -24.105% |
| 2026-06-26 | 39.50 | 40.23 | 39.00 | 40.20 | +1.208% | 3,041,958 | -25.124% |
| 2026-06-25 | 39.72 | 40.25 | 39.19 | 39.72 | +0.278% | 1,514,325 | -24.220% |
| 2026-06-24 | 38.78 | 39.74 | 38.55 | 39.61 | +3.366% | 1,950,403 | -24.009% |
| 2026-06-23 | 37.04 | 38.44 | 36.97 | 38.32 | +2.078% | 1,522,568 | -21.451% |
| 2026-06-22 | 37.67 | 38.05 | 37.51 | 37.54 | -1.392% | 1,840,155 | -19.819% |
| 2026-06-18 | 38.00 | 38.35 | 37.82 | 38.07 | +1.683% | 3,866,776 | -20.935% |
| 2026-06-17 | 37.29 | 38.16 | 37.02 | 37.44 | -0.821% | 1,894,276 | -19.605% |
| 2026-06-16 | 38.18 | 38.95 | 37.70 | 37.75 | -1.023% | 1,996,456 | -20.265% |
| 2026-06-15 | 38.18 | 39.01 | 38.02 | 38.14 | +1.409% | 2,463,372 | -21.080% |
| 2026-06-12 | 37.96 | 38.13 | 37.42 | 37.61 | -0.529% | 2,494,411 | -19.968% |
| 2026-06-11 | 36.83 | 38.08 | 36.73 | 37.81 | +4.102% | 2,455,722 | -20.391% |
| 2026-06-10 | 37.21 | 37.68 | 36.29 | 36.32 | -2.102% | 2,974,047 | -17.126% |
| 2026-06-09 | 36.45 | 37.43 | 36.13 | 37.10 | +2.543% | 2,358,303 | -18.868% |
| 2026-06-08 | 35.53 | 36.97 | 35.49 | 36.18 | +1.259% | 2,742,742 | -16.805% |
| 2026-06-05 | 35.15 | 35.85 | 35.15 | 35.73 | +1.362% | 1,575,417 | -15.757% |
| 2026-06-04 | 35.08 | 35.51 | 34.49 | 35.25 | +1.732% | 1,908,394 | -14.610% |
| 2026-06-03 | 33.97 | 34.92 | 33.69 | 34.65 | +2.092% | 1,981,438 | -13.131% |
| 2026-06-02 | 33.40 | 34.41 | 33.18 | 33.94 | +1.526% | 1,812,279 | -11.314% |
| 2026-06-01 | 33.62 | 33.67 | 32.97 | 33.43 | -0.948% | 1,391,031 | -9.961% |
| 2026-05-29 | 34.83 | 35.00 | 33.64 | 33.75 | -1.258% | 2,844,346 | -10.815% |
| 2026-05-28 | 34.11 | 34.73 | 33.83 | 34.18 | -1.157% | 1,202,490 | -11.937% |
| 2026-05-27 | 34.24 | 34.72 | 34.04 | 34.58 | +1.826% | 1,308,483 | -12.955% |
| 2026-05-26 | 33.71 | 34.21 | 33.13 | 33.96 | +1.132% | 1,798,930 | -11.366% |
| 2026-05-22 | 33.16 | 34.30 | 33.05 | 33.58 | +1.084% | 1,436,889 | -10.363% |
| 2026-05-21 | 32.87 | 33.79 | 32.28 | 33.22 | -0.150% | 1,896,576 | -9.392% |
| 2026-05-20 | 32.14 | 33.44 | 31.41 | 33.27 | +3.419% | 1,856,504 | -9.528% |
| 2026-05-19 | 33.05 | 33.23 | 32.12 | 32.17 | -3.219% | 1,534,820 | -6.435% |
| 2026-05-18 | 32.60 | 33.54 | 31.99 | 33.24 | +2.624% | 2,030,220 | -9.446% |
| 2026-05-15 | 32.73 | 33.63 | 32.36 | 32.39 | +0.031% | 2,462,793 | -7.070% |
| 2026-05-14 | 32.42 | 32.51 | 31.77 | 32.38 | +0.904% | 2,377,155 | -7.041% |
| 2026-05-13 | 32.79 | 32.79 | 31.82 | 32.09 | -2.165% | 2,337,734 | -6.201% |
| 2026-05-12 | 34.35 | 34.41 | 32.42 | 32.80 | -4.928% | 3,348,120 | -8.232% |
| 2026-05-11 | 35.63 | 35.80 | 34.27 | 34.50 | -3.144% | 2,468,788 | -12.754% |
| 2026-05-08 | 35.85 | 37.12 | 35.39 | 35.62 | -0.697% | 3,957,595 | -15.497% |
| 2026-05-07 | 35.96 | 36.30 | 33.74 | 35.87 | +4.975% | 6,595,211 | -16.086% |
| 2026-05-06 | 32.99 | 34.38 | 32.98 | 34.17 | +5.365% | 4,245,929 | -11.911% |
| 2026-05-05 | 32.03 | 32.79 | 31.58 | 32.43 | +0.997% | 3,062,305 | -7.185% |
| 2026-05-04 | 32.30 | 32.55 | 31.64 | 32.11 | -1.533% | 2,328,389 | -6.260% |
| 2026-05-01 | 33.35 | 33.44 | 32.30 | 32.61 | -1.866% | 1,810,127 | -7.697% |
| 2026-04-30 | 32.56 | 33.76 | 32.27 | 33.23 | +2.879% | 2,393,196 | -9.419% |
| 2026-04-29 | 32.32 | 32.65 | 32.22 | 32.30 | -0.247% | 2,101,490 | -6.811% |
| 2026-04-28 | 33.25 | 33.66 | 32.32 | 32.38 | -1.849% | 1,618,557 | -7.041% |
| 2026-04-27 | 33.46 | 33.89 | 32.95 | 32.99 | -0.722% | 1,865,678 | -8.760% |
| 2026-04-24 | 32.08 | 33.32 | 31.68 | 33.23 | +2.784% | 4,137,315 | -9.419% |
| 2026-04-23 | 32.86 | 32.94 | 32.20 | 32.33 | -1.222% | 2,138,801 | -6.898% |
| 2026-04-22 | 33.95 | 33.95 | 32.06 | 32.73 | -3.137% | 3,677,283 | -8.035% |
| 2026-04-21 | 34.98 | 35.08 | 33.32 | 33.79 | -2.454% | 1,935,213 | -10.920% |
| 2026-04-20 | 34.48 | 34.78 | 34.28 | 34.64 | +0.231% | 1,641,513 | -13.106% |
| 2026-04-17 | 33.66 | 35.11 | 33.66 | 34.56 | +4.791% | 1,979,425 | -12.905% |
| 2026-04-16 | 33.12 | 33.57 | 32.87 | 32.98 | -0.332% | 1,068,588 | -8.733% |
| 2026-04-15 | 33.07 | 33.32 | 32.77 | 33.09 | -0.151% | 1,408,510 | -9.036% |
| 2026-04-14 | 33.38 | 33.86 | 32.85 | 33.14 | -0.510% | 1,543,269 | -9.173% |
| 2026-04-13 | 33.51 | 34.16 | 32.90 | 33.31 | -1.362% | 1,442,219 | -9.637% |
| 2026-04-10 | 34.81 | 35.10 | 33.55 | 33.77 | -2.988% | 1,474,039 | -10.868% |
| 2026-04-09 | 35.27 | 35.46 | 34.46 | 34.81 | -0.201% | 1,611,783 | -13.531% |
| 2026-04-08 | 35.05 | 36.24 | 34.37 | 34.88 | +3.840% | 2,542,257 | -13.704% |
| 2026-04-07 | 33.39 | 33.89 | 33.16 | 33.59 | -0.445% | 1,234,626 | -10.390% |
| 2026-04-06 | 33.03 | 33.80 | 32.91 | 33.74 | +1.230% | 1,022,151 | -10.788% |
| 2026-04-02 | 33.73 | 34.22 | 33.12 | 33.33 | -2.229% | 1,212,906 | -9.691% |
| 2026-04-01 | 34.04 | 34.35 | 33.57 | 34.09 | +1.217% | 1,894,265 | -11.704% |
| 2026-03-31 | 33.65 | 34.39 | 33.19 | 33.68 | +1.629% | 2,126,200 | -10.629% |
| 2026-03-30 | 33.74 | 33.74 | 33.01 | 33.14 | -0.838% | 2,315,460 | -9.173% |
| 2026-03-27 | 34.42 | 34.48 | 33.16 | 33.42 | -3.550% | 1,573,695 | -9.934% |
| 2026-03-26 | 34.88 | 35.41 | 34.40 | 34.65 | -1.563% | 1,963,864 | -13.131% |
| 2026-03-25 | 34.55 | 35.25 | 33.82 | 35.20 | +2.385% | 1,163,496 | -14.489% |
| 2026-03-24 | 33.41 | 34.59 | 33.35 | 34.38 | +2.048% | 1,446,375 | -12.449% |
| 2026-03-23 | 34.41 | 34.73 | 33.66 | 33.69 | +2.902% | 2,593,765 | -10.656% |
| 2026-03-20 | 32.82 | 32.97 | 32.42 | 32.74 | -0.244% | 2,192,297 | -8.064% |
| 2026-03-19 | 33.04 | 33.25 | 32.33 | 32.82 | -1.707% | 2,162,643 | -8.288% |
| 2026-03-18 | 33.71 | 34.00 | 33.03 | 33.39 | -1.881% | 1,122,501 | -9.853% |
| 2026-03-17 | 33.88 | 34.69 | 33.88 | 34.03 | +0.860% | 1,253,867 | -11.549% |
| 2026-03-16 | 33.73 | 34.21 | 33.27 | 33.74 | +0.417% | 1,562,650 | -10.788% |
| 2026-03-13 | 33.86 | 34.74 | 33.54 | 33.60 | -1.293% | 1,359,667 | -10.417% |
| 2026-03-12 | 34.45 | 34.73 | 33.73 | 34.04 | -1.987% | 2,384,530 | -11.575% |
| 2026-03-11 | 34.95 | 35.20 | 34.47 | 34.73 | -1.082% | 1,425,109 | -13.331% |
| 2026-03-10 | 34.62 | 36.12 | 34.53 | 35.11 | +0.862% | 2,053,319 | -14.269% |
| 2026-03-09 | 34.78 | 34.94 | 33.05 | 34.81 | -1.304% | 2,209,926 | -13.531% |
| 2026-03-06 | 35.56 | 35.77 | 35.05 | 35.27 | -2.191% | 1,593,857 | -14.658% |
| 2026-03-05 | 36.42 | 36.86 | 35.87 | 36.06 | -2.382% | 2,188,584 | -16.528% |
| 2026-03-04 | 37.73 | 37.73 | 36.53 | 36.94 | -1.493% | 1,479,443 | -18.517% |
| 2026-03-03 | 37.54 | 37.82 | 36.65 | 37.50 | -2.089% | 1,466,778 | -19.733% |
| 2026-03-02 | 37.56 | 38.45 | 36.73 | 38.30 | +1.323% | 1,618,508 | -21.410% |
| 2026-02-27 | 37.37 | 37.83 | 37.12 | 37.80 | +0.265% | 1,477,169 | -20.370% |
| 2026-02-26 | 38.09 | 38.38 | 37.37 | 37.70 | -0.894% | 2,031,409 | -20.159% |
| 2026-02-25 | 38.79 | 38.79 | 37.76 | 38.04 | -2.462% | 1,385,628 | -20.873% |
| 2026-02-24 | 39.00 | 39.42 | 38.89 | 39.00 | +0.257% | 1,964,772 | -22.821% |
| 2026-02-23 | 38.41 | 38.97 | 37.92 | 38.90 | +0.439% | 1,318,023 | -22.622% |
| 2026-02-20 | 38.68 | 39.38 | 38.27 | 38.73 | +0.129% | 1,245,774 | -22.282% |
| 2026-02-19 | 38.52 | 38.71 | 37.86 | 38.68 | -0.514% | 1,094,865 | -22.182% |
| 2026-02-18 | 38.50 | 39.06 | 38.41 | 38.88 | +0.778% | 1,400,418 | -22.582% |
| 2026-02-17 | 38.69 | 38.95 | 38.27 | 38.58 | +0.130% | 1,758,081 | -21.980% |
| 2026-02-13 | 38.10 | 38.68 | 37.79 | 38.53 | +2.256% | 2,512,051 | -21.879% |
| 2026-02-12 | 38.22 | 39.42 | 37.60 | 37.68 | -3.061% | 2,520,794 | -20.117% |
| 2026-02-11 | 37.97 | 38.91 | 37.93 | 38.87 | +2.316% | 1,735,415 | -22.562% |
| 2026-02-10 | 37.19 | 38.12 | 37.08 | 37.99 | +2.703% | 2,438,962 | -20.769% |
| 2026-02-09 | 37.35 | 37.58 | 36.65 | 36.99 | -1.439% | 2,215,123 | -18.627% |
| 2026-02-06 | 36.75 | 37.72 | 36.75 | 37.53 | +2.095% | 3,295,588 | -19.797% |
| 2026-02-05 | 36.18 | 37.08 | 35.57 | 36.76 | +3.258% | 3,956,434 | -18.118% |
| 2026-02-04 | 34.17 | 36.38 | 34.17 | 35.60 | +6.939% | 4,595,135 | -15.449% |
| 2026-02-03 | 32.98 | 34.24 | 32.82 | 33.29 | +0.483% | 3,386,769 | -9.582% |
| 2026-02-02 | 32.61 | 33.26 | 32.39 | 33.13 | +1.253% | 2,437,992 | -9.146% |
| 2026-01-30 | 32.44 | 32.84 | 32.28 | 32.72 | +0.491% | 1,976,133 | -8.007% |
| 2026-01-29 | 32.91 | 33.07 | 32.47 | 32.56 | -0.853% | 1,722,289 | -7.555% |
| 2026-01-28 | 33.25 | 33.32 | 32.69 | 32.84 | -1.084% | 2,024,896 | -8.343% |
| 2026-01-27 | 32.99 | 33.27 | 32.72 | 33.20 | +0.576% | 2,274,779 | -9.337% |
| 2026-01-26 | 33.18 | 33.26 | 32.59 | 33.01 | +0.121% | 1,812,737 | -8.816% |
| 2026-01-23 | 33.16 | 33.45 | 32.74 | 32.97 | -0.723% | 3,222,398 | -8.705% |
| 2026-01-22 | 32.73 | 33.39 | 32.60 | 33.21 | +2.185% | 3,459,535 | -9.365% |
| 2026-01-21 | 31.51 | 32.53 | 31.51 | 32.50 | +3.834% | 1,607,933 | -7.385% |
| 2026-01-20 | 31.00 | 31.47 | 30.91 | 31.30 | -0.635% | 1,762,826 | -3.834% |
| 2026-01-16 | 31.65 | 31.77 | 31.16 | 31.50 | -1.006% | 1,252,305 | -4.444% |
| 2026-01-15 | 31.41 | 32.00 | 31.06 | 31.82 | +1.048% | 1,300,724 | -5.405% |
| 2026-01-14 | 31.27 | 31.64 | 31.23 | 31.49 | +0.191% | 1,189,937 | -4.414% |
| 2026-01-13 | 32.00 | 32.00 | 30.89 | 31.43 | -1.689% | 1,793,971 | -4.232% |
| 2026-01-12 | 31.87 | 32.28 | 31.57 | 31.97 | -0.776% | 1,436,039 | -5.849% |
| 2026-01-09 | 31.76 | 32.23 | 31.55 | 32.22 | +2.253% | 1,959,322 | -6.580% |
| 2026-01-08 | 29.97 | 31.66 | 29.71 | 31.51 | +4.200% | 2,340,986 | -4.475% |
| 2026-01-07 | 30.49 | 30.80 | 29.66 | 30.24 | -0.330% | 1,797,410 | -0.463% |
| 2026-01-06 | 29.70 | 30.47 | 29.47 | 30.34 | +1.676% | 2,008,177 | -0.791% |
| 2026-01-05 | 28.71 | 30.16 | 28.50 | 29.84 | +3.360% | 2,540,131 | +0.871% |
| 2026-01-02 | 29.08 | 29.31 | 28.82 | 28.87 | -0.654% | 1,406,784 | +4.260% |
| 2025-12-31 | 29.34 | 29.64 | 29.04 | 29.06 | -1.324% | 1,541,564 | +3.579% |
| 2025-12-30 | 29.43 | 29.75 | 29.29 | 29.45 | -0.338% | 1,843,731 | +2.207% |
| 2025-12-29 | 30.07 | 30.20 | 29.48 | 29.55 | -1.795% | 1,791,466 | +1.861% |
| 2025-12-26 | 30.25 | 30.32 | 29.93 | 30.09 | -0.759% | 1,587,123 | +0.033% |
| 2025-12-24 | 29.76 | 30.38 | 29.67 | 30.32 | +1.541% | 1,211,442 | -0.726% |
| 2025-12-23 | 29.78 | 29.88 | 29.36 | 29.86 | +0.201% | 1,759,734 | +0.804% |
| 2025-12-22 | 29.54 | 30.11 | 29.51 | 29.80 | +0.846% | 1,876,271 | +1.007% |
| 2025-12-19 | 30.24 | 30.32 | 29.42 | 29.55 | -2.860% | 4,484,635 | +1.861% |
| 2025-12-18 | 30.53 | 31.23 | 30.32 | 30.42 | +1.231% | 2,955,005 | -1.052% |
| 2025-12-17 | 30.60 | 30.92 | 29.54 | 30.05 | -2.308% | 4,238,882 | +0.166% |
| 2025-12-16 | 30.99 | 31.00 | 30.55 | 30.76 | -0.934% | 2,160,779 | -2.146% |
| 2025-12-15 | 31.43 | 31.95 | 30.88 | 31.05 | +0.064% | 5,351,709 | -3.060% |
| 2025-12-12 | 30.72 | 31.18 | 30.54 | 31.03 | +1.638% | 3,453,811 | -2.997% |
| 2025-12-11 | 30.95 | 31.17 | 30.00 | 30.53 | -1.453% | 2,411,577 | -1.408% |
| 2025-12-10 | 30.13 | 31.07 | 29.93 | 30.98 | +3.267% | 2,535,840 | -2.841% |
| 2025-12-09 | 31.29 | 31.39 | 29.86 | 30.00 | -4.184% | 3,662,707 | +0.333% |
| 2025-12-08 | 30.38 | 31.50 | 30.26 | 31.31 | +2.656% | 3,390,381 | -3.865% |
| 2025-12-05 | 30.66 | 31.19 | 30.26 | 30.50 | -0.587% | 4,705,243 | -1.311% |
| 2025-12-04 | 30.56 | 31.08 | 30.29 | 30.68 | +0.393% | 4,576,444 | -1.890% |
| 2025-12-03 | 30.28 | 30.85 | 30.25 | 30.56 | +1.259% | 1,794,947 | -1.505% |
| 2025-12-02 | 30.30 | 30.36 | 29.68 | 30.18 | -0.363% | 2,443,018 | -0.265% |
| 2025-12-01 | 31.10 | 31.26 | 30.23 | 30.29 | -3.258% | 2,046,494 | -0.627% |
| 2025-11-28 | 31.23 | 31.52 | 31.12 | 31.31 | -0.128% | 898,149 | -3.865% |
| 2025-11-26 | 31.49 | 31.89 | 31.33 | 31.35 | -0.854% | 1,514,189 | -3.987% |
| 2025-11-25 | 31.31 | 31.83 | 30.80 | 31.62 | +4.082% | 2,804,154 | -4.807% |
| 2025-11-24 | 31.14 | 31.30 | 30.36 | 30.38 | -2.659% | 2,284,104 | -0.922% |
| 2025-11-21 | 30.42 | 31.50 | 30.35 | 31.21 | +3.379% | 2,304,112 | -3.557% |
| 2025-11-20 | 30.40 | 30.80 | 29.84 | 30.19 | -1.469% | 3,978,039 | -0.298% |
| 2025-11-19 | 29.29 | 31.31 | 29.29 | 30.64 | -2.482% | 4,520,258 | -1.762% |
| 2025-11-18 | 31.69 | 31.76 | 30.99 | 31.42 | +0.319% | 3,361,919 | -4.201% |
| 2025-11-17 | 31.29 | 31.66 | 31.10 | 31.32 | -0.382% | 2,369,732 | -3.895% |
| 2025-11-14 | 32.02 | 32.07 | 31.30 | 31.44 | -1.132% | 1,347,112 | -4.262% |
| 2025-11-13 | 32.10 | 32.43 | 31.75 | 31.80 | -0.687% | 1,386,213 | -5.346% |
| 2025-11-12 | 31.85 | 32.47 | 31.79 | 32.02 | +1.009% | 1,357,438 | -5.996% |
| 2025-11-11 | 31.53 | 31.84 | 31.27 | 31.70 | +1.052% | 1,401,537 | -5.047% |
| 2025-11-10 | 31.59 | 31.64 | 30.91 | 31.37 | -0.602% | 2,083,322 | -4.048% |
| 2025-11-07 | 31.14 | 31.62 | 30.77 | 31.56 | +0.863% | 1,730,922 | -4.626% |
| 2025-11-06 | 32.00 | 32.07 | 31.17 | 31.29 | -2.432% | 1,984,276 | -3.803% |
| 2025-11-05 | 32.16 | 32.56 | 31.93 | 32.07 | -0.373% | 1,581,593 | -6.143% |
| 2025-11-04 | 31.51 | 32.45 | 31.50 | 32.19 | +1.867% | 2,505,557 | -6.493% |
| 2025-11-03 | 32.74 | 32.85 | 31.55 | 31.60 | -4.271% | 2,202,646 | -4.747% |
| 2025-10-31 | 33.12 | 33.24 | 32.82 | 33.01 | -0.722% | 2,304,655 | -8.816% |
| 2025-10-30 | 32.59 | 33.31 | 32.50 | 33.25 | +1.651% | 2,969,447 | -9.474% |
| 2025-10-29 | 33.50 | 33.89 | 32.15 | 32.71 | -2.966% | 2,405,899 | -7.979% |
| 2025-10-28 | 33.59 | 34.01 | 33.49 | 33.71 | +0.357% | 1,247,421 | -10.709% |
| 2025-10-27 | 33.85 | 33.93 | 33.40 | 33.59 | -0.356% | 1,507,926 | -10.390% |
| 2025-10-24 | 34.04 | 34.28 | 33.68 | 33.71 | -0.355% | 1,078,454 | -10.709% |
| 2025-10-23 | 34.07 | 34.21 | 33.71 | 33.83 | -0.995% | 1,340,415 | -11.026% |
| 2025-10-22 | 34.82 | 35.04 | 34.15 | 34.17 | -2.455% | 1,382,594 | -11.911% |
| 2025-10-21 | 34.45 | 35.30 | 34.34 | 35.03 | +0.372% | 1,222,260 | -14.074% |
| 2025-10-20 | 34.91 | 35.03 | 34.67 | 34.90 | +0.143% | 1,100,175 | -13.754% |
| 2025-10-17 | 34.64 | 35.13 | 34.42 | 34.85 | +0.723% | 1,009,847 | -13.630% |
| 2025-10-16 | 35.24 | 35.28 | 34.49 | 34.60 | -1.760% | 1,305,394 | -13.006% |
| 2025-10-15 | 35.45 | 36.06 | 35.06 | 35.22 | -0.873% | 1,926,531 | -14.537% |
| 2025-10-14 | 35.08 | 36.22 | 34.81 | 35.53 | +0.794% | 2,321,622 | -15.283% |
| 2025-10-13 | 33.50 | 35.31 | 33.48 | 35.25 | +5.951% | 2,522,365 | -14.610% |
| 2025-10-10 | 34.12 | 34.28 | 33.22 | 33.27 | -2.147% | 2,100,837 | -9.528% |
| 2025-10-09 | 34.46 | 34.46 | 33.80 | 34.00 | -1.364% | 1,707,929 | -11.471% |
| 2025-10-08 | 34.73 | 34.73 | 34.08 | 34.47 | -0.405% | 1,193,832 | -12.678% |
| 2025-10-07 | 34.99 | 34.99 | 34.37 | 34.61 | -1.001% | 1,703,036 | -13.031% |
| 2025-10-06 | 35.75 | 35.86 | 34.94 | 34.96 | -2.237% | 1,945,683 | -13.902% |
| 2025-10-03 | 36.12 | 36.27 | 35.74 | 35.76 | -0.859% | 1,375,428 | -15.828% |
| 2025-10-02 | 35.71 | 36.31 | 35.63 | 36.07 | +0.698% | 1,230,316 | -16.551% |
| 2025-10-01 | 35.97 | 36.26 | 35.38 | 35.82 | -0.251% | 1,985,920 | -15.969% |
| 2025-09-30 | 35.97 | 36.12 | 35.62 | 35.91 | 0.000% | 1,846,954 | -16.179% |
| 2025-09-29 | 36.89 | 36.89 | 35.31 | 35.91 | -2.073% | 2,507,781 | -16.179% |
| 2025-09-26 | 36.81 | 37.08 | 36.55 | 36.67 | -0.380% | 1,035,233 | -17.917% |
| 2025-09-25 | 36.89 | 37.12 | 36.09 | 36.81 | -1.314% | 2,122,114 | -18.229% |
| 2025-09-24 | 37.43 | 37.57 | 37.18 | 37.30 | -0.267% | 1,585,950 | -19.303% |
| 2025-09-23 | 37.85 | 37.97 | 37.30 | 37.40 | -0.585% | 1,755,667 | -19.519% |
| 2025-09-22 | 38.84 | 38.84 | 37.62 | 37.62 | -2.715% | 2,265,579 | -19.989% |
| 2025-09-19 | 39.75 | 39.86 | 38.64 | 38.67 | -3.083% | 2,105,492 | -22.162% |
| 2025-09-18 | 40.61 | 40.75 | 39.89 | 39.90 | -1.579% | 1,344,010 | -24.561% |
| 2025-09-17 | 40.80 | 41.33 | 40.37 | 40.54 | -0.320% | 1,957,902 | -25.752% |
| 2025-09-16 | 40.26 | 40.72 | 39.82 | 40.67 | +1.245% | 1,274,846 | -25.990% |
| 2025-09-15 | 40.46 | 40.69 | 40.08 | 40.17 | -0.741% | 1,523,412 | -25.068% |
| 2025-09-12 | 40.36 | 40.55 | 40.14 | 40.47 | -0.197% | 1,224,422 | -25.624% |
| 2025-09-11 | 39.43 | 40.68 | 39.41 | 40.55 | +2.997% | 1,774,026 | -25.771% |
| 2025-09-10 | 39.48 | 40.05 | 39.21 | 39.37 | -0.981% | 2,403,166 | -23.546% |
| 2025-09-09 | 39.84 | 39.84 | 38.95 | 39.76 | -0.550% | 2,087,395 | -24.296% |
| 2025-09-08 | 39.46 | 40.01 | 39.13 | 39.98 | +2.408% | 2,541,656 | -24.712% |
| 2025-09-05 | 39.19 | 39.63 | 38.72 | 39.04 | +0.205% | 1,239,905 | -22.900% |
| 2025-09-04 | 38.53 | 39.09 | 38.30 | 38.96 | +1.564% | 1,349,196 | -22.741% |
| 2025-09-03 | 38.29 | 38.68 | 38.03 | 38.36 | -0.182% | 868,411 | -21.533% |
| 2025-09-02 | 38.40 | 38.67 | 38.16 | 38.43 | -0.903% | 1,396,450 | -21.676% |
| 2025-08-29 | 39.14 | 39.20 | 38.61 | 38.78 | -0.717% | 1,527,125 | -22.383% |
| 2025-08-28 | 39.72 | 39.79 | 38.78 | 39.06 | -1.438% | 1,266,207 | -22.939% |
| 2025-08-27 | 39.29 | 39.73 | 39.17 | 39.63 | +0.763% | 1,409,144 | -24.047% |
| 2025-08-26 | 39.29 | 39.48 | 39.03 | 39.33 | +0.153% | 1,329,208 | -23.468% |
| 2025-08-25 | 39.89 | 39.89 | 39.27 | 39.27 | -1.455% | 1,141,620 | -23.351% |
| 2025-08-22 | 39.13 | 40.03 | 39.00 | 39.85 | +2.495% | 857,417 | -24.467% |
| 2025-08-21 | 38.53 | 39.13 | 38.47 | 38.88 | -0.051% | 950,137 | -22.582% |
| 2025-08-20 | 39.16 | 39.40 | 38.71 | 38.90 | -0.562% | 1,173,743 | -22.622% |
| 2025-08-19 | 39.66 | 40.12 | 38.97 | 39.12 | -1.287% | 2,176,273 | -23.057% |
| 2025-08-18 | 40.00 | 40.09 | 39.61 | 39.63 | +0.763% | 1,683,625 | -24.047% |
| 2025-08-15 | 39.64 | 39.80 | 39.00 | 39.33 | -0.178% | 1,467,138 | -23.468% |
| 2025-08-14 | 39.33 | 39.62 | 39.13 | 39.40 | -1.179% | 907,550 | -23.604% |
| 2025-08-13 | 38.85 | 39.94 | 38.32 | 39.87 | +2.970% | 1,825,477 | -24.505% |
| 2025-08-12 | 38.77 | 39.00 | 38.50 | 38.72 | +0.389% | 1,367,617 | -22.262% |
| 2025-08-11 | 38.42 | 38.71 | 37.70 | 38.57 | +0.443% | 1,390,083 | -21.960% |
| 2025-08-08 | 38.77 | 39.49 | 38.23 | 38.40 | -0.878% | 2,132,672 | -21.615% |
| 2025-08-07 | 38.79 | 38.80 | 38.14 | 38.74 | +2.189% | 2,202,056 | -22.303% |
| 2025-08-06 | 38.27 | 38.86 | 37.28 | 37.91 | +4.579% | 3,074,185 | -20.601% |
| 2025-08-05 | 35.56 | 36.54 | 35.55 | 36.25 | +2.488% | 3,260,849 | -16.966% |
| 2025-08-04 | 35.08 | 35.59 | 35.02 | 35.37 | +0.999% | 1,941,606 | -14.900% |
| 2025-08-01 | 35.17 | 35.17 | 34.46 | 35.02 | -0.652% | 1,727,334 | -14.049% |
| 2025-07-31 | 35.11 | 35.68 | 35.01 | 35.25 | -0.028% | 1,671,600 | -14.610% |
| 2025-07-30 | 35.86 | 36.02 | 34.97 | 35.26 | -1.371% | 2,150,353 | -14.634% |
| 2025-07-29 | 36.00 | 36.45 | 35.46 | 35.75 | -0.251% | 1,738,280 | -15.804% |
| 2025-07-28 | 35.80 | 36.08 | 35.47 | 35.84 | -0.111% | 1,218,252 | -16.016% |
| 2025-07-25 | 35.53 | 35.94 | 35.32 | 35.88 | +1.213% | 1,654,041 | -16.109% |
| 2025-07-24 | 36.53 | 36.53 | 35.41 | 35.45 | -4.293% | 2,295,791 | -15.092% |
| 2025-07-23 | 37.90 | 38.10 | 37.02 | 37.04 | -1.332% | 1,653,026 | -18.737% |
| 2025-07-22 | 36.07 | 37.60 | 36.02 | 37.54 | +4.714% | 2,448,417 | -19.819% |
| 2025-07-21 | 36.45 | 36.54 | 35.82 | 35.85 | -1.430% | 1,390,588 | -16.039% |
| 2025-07-18 | 36.42 | 36.80 | 36.20 | 36.37 | +0.386% | 1,257,788 | -17.239% |
| 2025-07-17 | 35.69 | 36.35 | 35.59 | 36.23 | +1.201% | 2,236,398 | -16.920% |
| 2025-07-16 | 37.41 | 37.67 | 35.68 | 35.80 | -4.227% | 2,529,596 | -15.922% |
| 2025-07-15 | 38.13 | 38.27 | 37.37 | 37.38 | -1.632% | 1,678,517 | -19.476% |
| 2025-07-14 | 38.42 | 38.73 | 37.73 | 38.00 | -1.503% | 1,887,677 | -20.789% |
| 2025-07-11 | 38.60 | 38.88 | 38.34 | 38.58 | -1.204% | 1,424,425 | -21.980% |
| 2025-07-10 | 38.77 | 39.72 | 38.76 | 39.05 | -0.026% | 1,941,975 | -22.919% |
| 2025-07-09 | 38.84 | 39.28 | 38.58 | 39.06 | +0.231% | 1,527,938 | -22.939% |
| 2025-07-08 | 39.09 | 39.24 | 38.67 | 38.97 | -0.179% | 1,847,591 | -22.761% |
| 2025-07-07 | 39.11 | 39.41 | 38.67 | 39.04 | -1.712% | 2,010,530 | -22.900% |
| 2025-07-03 | 38.95 | 39.90 | 38.80 | 39.72 | +2.134% | 800,684 | -24.220% |
| 2025-07-02 | 39.10 | 39.26 | 38.55 | 38.89 | -0.993% | 2,050,675 | -22.602% |
| 2025-07-01 | 37.88 | 39.67 | 37.69 | 39.28 | +3.723% | 2,862,963 | -23.371% |
| 2025-06-30 | 38.23 | 38.40 | 37.59 | 37.87 | -0.864% | 1,885,779 | -20.518% |
| 2025-06-27 | 37.38 | 38.38 | 37.06 | 38.20 | +3.132% | 3,308,954 | -21.204% |
| 2025-06-26 | 37.03 | 37.08 | 36.41 | 37.04 | +0.162% | 1,353,873 | -18.737% |
| 2025-06-25 | 37.34 | 37.60 | 36.92 | 36.98 | -1.149% | 1,132,167 | -18.605% |
| 2025-06-24 | 37.16 | 37.62 | 37.13 | 37.41 | +0.999% | 1,688,900 | -19.540% |
| 2025-06-23 | 36.72 | 37.12 | 36.20 | 37.04 | +0.135% | 1,765,194 | -18.737% |
| 2025-06-20 | 36.85 | 37.50 | 36.70 | 36.99 | +1.454% | 2,541,075 | -18.627% |
| 2025-06-18 | 36.78 | 36.95 | 36.12 | 36.46 | -0.762% | 3,505,547 | -17.444% |
| 2025-06-17 | 36.06 | 36.88 | 35.95 | 36.74 | +0.934% | 2,391,069 | -18.073% |
| 2025-06-16 | 35.74 | 36.51 | 35.53 | 36.40 | +2.883% | 2,060,148 | -17.308% |
| 2025-06-13 | 35.76 | 36.02 | 35.09 | 35.38 | -2.936% | 2,713,591 | -14.924% |
| 2025-06-12 | 35.74 | 36.47 | 35.31 | 36.45 | +1.278% | 2,895,341 | -17.421% |
| 2025-06-11 | 36.89 | 36.91 | 35.91 | 35.99 | -1.667% | 1,239,372 | -16.366% |
| 2025-06-10 | 36.97 | 36.98 | 36.33 | 36.60 | -0.435% | 1,686,761 | -17.760% |
| 2025-06-09 | 36.80 | 37.16 | 36.40 | 36.76 | +0.328% | 2,996,216 | -18.118% |
| 2025-06-06 | 36.81 | 36.93 | 36.50 | 36.64 | +0.274% | 825,263 | -17.849% |
| 2025-06-05 | 36.62 | 36.97 | 36.42 | 36.54 | -0.246% | 1,384,299 | -17.625% |
| 2025-06-04 | 36.67 | 36.85 | 36.34 | 36.63 | -0.055% | 1,675,448 | -17.827% |
| 2025-06-03 | 35.00 | 36.75 | 35.00 | 36.65 | +6.665% | 3,007,829 | -17.872% |
| 2025-06-02 | 34.48 | 34.74 | 33.85 | 34.36 | -0.665% | 1,506,985 | -12.398% |
| 2025-05-30 | 33.92 | 34.73 | 33.58 | 34.59 | +1.855% | 1,834,407 | -12.981% |
| 2025-05-29 | 34.39 | 34.47 | 33.60 | 33.96 | -0.760% | 1,197,456 | -11.366% |
| 2025-05-28 | 34.48 | 35.38 | 34.13 | 34.22 | +0.914% | 1,568,081 | -12.040% |
| 2025-05-27 | 34.24 | 34.24 | 33.70 | 33.91 | -0.147% | 1,175,651 | -11.236% |
| 2025-05-23 | 33.67 | 34.19 | 33.51 | 33.96 | -0.702% | 1,277,948 | -11.366% |
| 2025-05-22 | 33.61 | 34.31 | 33.54 | 34.20 | +1.755% | 1,520,352 | -11.988% |
| 2025-05-21 | 35.11 | 35.18 | 33.51 | 33.61 | -5.324% | 1,523,947 | -10.443% |
| 2025-05-20 | 34.95 | 35.62 | 34.76 | 35.50 | +1.545% | 2,088,433 | -15.211% |
| 2025-05-19 | 34.49 | 35.09 | 34.35 | 34.96 | +0.143% | 1,569,992 | -13.902% |
| 2025-05-16 | 34.42 | 34.92 | 34.13 | 34.91 | +2.016% | 1,356,095 | -13.778% |
| 2025-05-15 | 34.80 | 34.80 | 34.09 | 34.22 | -2.033% | 1,320,149 | -12.040% |
| 2025-05-14 | 34.81 | 35.28 | 34.63 | 34.93 | +0.115% | 1,596,122 | -13.828% |
| 2025-05-13 | 35.18 | 35.47 | 34.75 | 34.89 | -0.257% | 1,168,810 | -13.729% |
| 2025-05-12 | 34.16 | 35.00 | 33.91 | 34.98 | +6.000% | 3,255,109 | -13.951% |
| 2025-05-09 | 33.98 | 34.43 | 32.98 | 33.00 | -2.655% | 2,487,938 | -8.788% |
| 2025-05-08 | 32.79 | 34.37 | 31.59 | 33.90 | -1.938% | 4,550,031 | -11.209% |
| 2025-05-07 | 35.17 | 35.17 | 34.32 | 34.57 | -1.398% | 1,766,649 | -12.930% |
| 2025-05-06 | 34.22 | 35.12 | 33.95 | 35.06 | +1.741% | 1,498,001 | -14.147% |
| 2025-05-05 | 33.84 | 34.94 | 33.79 | 34.46 | +1.383% | 1,806,695 | -12.652% |
| 2025-05-02 | 34.17 | 34.41 | 33.56 | 33.99 | +0.681% | 1,404,617 | -11.445% |
| 2025-05-01 | 34.19 | 34.42 | 33.58 | 33.76 | -1.459% | 2,080,065 | -10.841% |
| 2025-04-30 | 33.80 | 34.30 | 33.27 | 34.26 | +0.499% | 1,212,779 | -12.142% |
| 2025-04-29 | 34.02 | 34.38 | 33.84 | 34.09 | -0.612% | 1,481,836 | -11.704% |
| 2025-04-28 | 34.77 | 34.88 | 34.10 | 34.30 | -1.067% | 1,386,859 | -12.245% |
| 2025-04-25 | 34.44 | 34.82 | 34.07 | 34.67 | -0.431% | 1,042,751 | -13.181% |
| 2025-04-24 | 34.29 | 34.89 | 33.99 | 34.82 | +1.635% | 1,421,895 | -13.555% |
| 2025-04-23 | 34.54 | 35.25 | 34.03 | 34.26 | +1.511% | 1,457,425 | -12.142% |
| 2025-04-22 | 33.27 | 33.98 | 33.20 | 33.75 | +2.273% | 1,200,169 | -10.815% |
| 2025-04-21 | 33.38 | 33.49 | 32.69 | 33.00 | -1.434% | 985,757 | -8.788% |
| 2025-04-17 | 33.25 | 33.73 | 33.01 | 33.48 | +0.813% | 910,878 | -10.096% |
| 2025-04-16 | 33.94 | 34.09 | 32.88 | 33.21 | -2.410% | 2,449,829 | -9.365% |
| 2025-04-15 | 34.35 | 34.73 | 33.88 | 34.03 | 0.000% | 1,099,569 | -11.549% |