VGRSF
VANGUARD FUNDS ETF GLBL
stockOTCETF
EODOct 2, 2026
26.39USD+0.504%(+0.13)3,516
VGRSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.39 | 26.39 | 26.39 | 26.39 | +0.504% | 3,516 | 0.000% |
| 2026-09-28 | 26.33 | 26.33 | 26.26 | 26.26 | -1.196% | 2,400 | +0.504% |
| 2026-09-24 | 26.58 | 26.58 | 26.58 | 26.58 | +0.226% | 443 | -0.698% |
| 2026-09-22 | 26.64 | 26.64 | 26.52 | 26.52 | +0.057% | 10,363 | -0.473% |
| 2026-09-21 | 26.50 | 26.50 | 26.50 | 26.50 | -1.004% | 1,718 | -0.417% |
| 2026-09-17 | 26.77 | 26.77 | 26.77 | 26.77 | +0.929% | 302 | -1.416% |
| 2026-09-16 | 26.53 | 26.53 | 26.53 | 26.53 | -0.067% | 344 | -0.501% |
| 2026-09-14 | 26.54 | 26.54 | 26.54 | 26.54 | +0.101% | 4,524 | -0.568% |
| 2026-09-11 | 26.52 | 26.52 | 26.52 | 26.52 | -0.370% | 196 | -0.467% |
| 2026-09-10 | 26.61 | 26.61 | 26.61 | 26.61 | -0.634% | 175 | -0.836% |
| 2026-09-08 | 26.80 | 26.80 | 26.78 | 26.78 | +0.218% | 457 | -1.464% |
| 2026-09-02 | 26.80 | 26.80 | 26.73 | 26.73 | -0.330% | 35,638 | -1.250% |
| 2026-09-01 | 26.82 | 26.82 | 26.82 | 26.82 | -0.677% | 238 | -1.575% |
| 2026-08-28 | 26.90 | 27.00 | 26.90 | 27.00 | +0.570% | 5,703 | -2.241% |
| 2026-08-27 | 26.98 | 26.98 | 26.84 | 26.84 | -0.446% | 411,307 | -1.684% |
| 2026-08-26 | 26.96 | 26.96 | 26.96 | 26.96 | -0.019% | 169 | -2.123% |
| 2026-08-25 | 26.98 | 26.98 | 26.97 | 26.97 | +0.697% | 6,111 | -2.141% |
| 2026-08-20 | 26.91 | 26.91 | 26.78 | 26.78 | -0.253% | 6,665 | -1.459% |
| 2026-08-18 | 26.85 | 26.85 | 26.85 | 26.85 | -0.429% | 130 | -1.708% |
| 2026-08-17 | 26.90 | 26.97 | 26.84 | 26.97 | -0.025% | 11,107 | -2.129% |
| 2026-08-14 | 26.97 | 26.97 | 26.97 | 26.97 | -0.140% | 1,076 | -2.154% |
| 2026-08-13 | 27.01 | 27.01 | 27.01 | 27.01 | +0.069% | 7,714 | -2.290% |
| 2026-08-12 | 26.92 | 26.99 | 26.92 | 26.99 | +0.164% | 913 | -2.223% |
| 2026-08-11 | 26.96 | 26.96 | 26.92 | 26.95 | +0.622% | 82,752 | -2.063% |
| 2026-08-10 | 26.78 | 26.78 | 26.78 | 26.78 | -0.540% | 940 | -1.454% |
| 2026-08-07 | 26.98 | 26.98 | 26.93 | 26.93 | +0.089% | 11,621 | -1.986% |
| 2026-08-05 | 27.01 | 27.01 | 26.90 | 26.90 | -0.187% | 1,447 | -1.899% |
| 2026-08-04 | 26.95 | 26.95 | 26.95 | 26.95 | +0.019% | 5,771 | -2.082% |
| 2026-07-30 | 26.93 | 26.95 | 26.93 | 26.95 | +0.236% | 1,469 | -2.063% |
| 2026-07-29 | 26.89 | 26.89 | 26.89 | 26.89 | -0.080% | 200 | -1.832% |
| 2026-07-28 | 26.91 | 26.91 | 26.91 | 26.91 | +0.227% | 147 | -1.910% |
| 2026-07-27 | 26.86 | 26.86 | 26.85 | 26.85 | +0.047% | 16,820 | -1.687% |
| 2026-07-24 | 26.83 | 26.83 | 26.83 | 26.83 | -0.499% | 1,718 | -1.641% |
| 2026-07-22 | 26.77 | 26.97 | 26.77 | 26.97 | +0.288% | 9,407 | -2.131% |
| 2026-07-21 | 26.89 | 26.89 | 26.89 | 26.89 | -0.467% | 5,610 | -1.850% |
| 2026-07-17 | 26.99 | 27.02 | 26.99 | 27.02 | +0.358% | 2,345 | -2.308% |
| 2026-07-16 | 26.92 | 26.92 | 26.92 | 26.92 | -0.015% | 667 | -1.959% |
| 2026-07-15 | 27.11 | 27.11 | 26.92 | 26.92 | -0.009% | 19,124 | -1.974% |
| 2026-07-14 | 26.93 | 26.93 | 26.93 | 26.93 | -0.173% | 375 | -1.983% |
| 2026-07-09 | 26.97 | 26.97 | 26.97 | 26.97 | +0.199% | 14,761 | -2.153% |
| 2026-07-08 | 26.92 | 26.92 | 26.92 | 26.92 | -0.342% | 121 | -1.957% |
| 2026-07-07 | 27.01 | 27.01 | 27.01 | 27.01 | +0.054% | 323 | -2.293% |
| 2026-07-06 | 27.00 | 27.00 | 27.00 | 27.00 | -0.745% | 2,186 | -2.241% |
| 2026-07-02 | 27.13 | 27.20 | 27.13 | 27.20 | +0.423% | 9,504 | -2.969% |
| 2026-07-01 | 27.09 | 27.09 | 27.09 | 27.09 | -0.439% | 7,342 | -2.559% |
| 2026-06-30 | 27.20 | 27.20 | 27.20 | 27.20 | -0.311% | 308 | -2.986% |
| 2026-06-29 | 27.21 | 27.29 | 27.21 | 27.29 | +0.603% | 4,232 | -3.288% |
| 2026-06-26 | 27.22 | 27.22 | 27.13 | 27.13 | -0.467% | 3,855 | -2.705% |
| 2026-06-25 | 27.24 | 27.25 | 27.24 | 27.25 | +0.187% | 15,426 | -3.160% |
| 2026-06-23 | 27.07 | 27.20 | 27.07 | 27.20 | -0.125% | 1,255 | -2.978% |
| 2026-06-18 | 27.23 | 27.24 | 27.23 | 27.24 | +0.301% | 53,107 | -3.099% |
| 2026-06-17 | 27.16 | 27.16 | 27.16 | 27.16 | +0.391% | 106 | -2.808% |
| 2026-06-16 | 27.12 | 27.24 | 27.05 | 27.05 | -0.229% | 4,530 | -2.427% |
| 2026-06-15 | 27.11 | 27.11 | 27.11 | 27.11 | -0.175% | 4,527 | -2.651% |
| 2026-06-12 | 26.96 | 27.16 | 26.96 | 27.16 | +1.254% | 3,238 | -2.821% |
| 2026-06-10 | 26.82 | 26.82 | 26.82 | 26.82 | +0.030% | 150 | -1.602% |
| 2026-06-09 | 26.99 | 26.99 | 26.81 | 26.81 | -0.338% | 2,597 | -1.573% |
| 2026-06-08 | 26.91 | 26.91 | 26.91 | 26.91 | -0.517% | 1,848 | -1.906% |
| 2026-06-04 | 27.05 | 27.05 | 27.05 | 27.05 | -0.122% | 254 | -2.412% |
| 2026-06-03 | 27.08 | 27.08 | 27.08 | 27.08 | +0.122% | 164 | -2.531% |
| 2026-06-02 | 27.05 | 27.05 | 27.05 | 27.05 | +0.400% | 2,737 | -2.412% |
| 2026-05-28 | 27.00 | 27.05 | 26.94 | 26.94 | +0.010% | 13,327 | -2.022% |
| 2026-05-27 | 26.98 | 26.99 | 26.93 | 26.93 | -0.479% | 22,988 | -2.012% |
| 2026-05-26 | 26.91 | 27.06 | 26.90 | 27.06 | +0.825% | 10,111 | -2.481% |
| 2026-05-22 | 26.84 | 26.84 | 26.84 | 26.84 | -0.301% | 1,547 | -1.677% |
| 2026-05-21 | 26.81 | 26.92 | 26.81 | 26.92 | +0.059% | 3,092 | -1.973% |
| 2026-05-20 | 26.73 | 26.91 | 26.73 | 26.91 | +0.544% | 4,658 | -1.915% |
| 2026-05-19 | 26.68 | 26.76 | 26.68 | 26.76 | +0.167% | 25,821 | -1.381% |
| 2026-05-15 | 26.73 | 26.73 | 26.72 | 26.72 | -0.838% | 567 | -1.216% |
| 2026-05-14 | 26.94 | 26.94 | 26.94 | 26.94 | -0.098% | 390 | -2.045% |
| 2026-05-13 | 26.85 | 26.97 | 26.83 | 26.97 | +0.092% | 35,952 | -2.141% |
| 2026-05-12 | 26.95 | 26.95 | 26.95 | 26.95 | -0.106% | 9,070 | -2.050% |
| 2026-05-11 | 26.95 | 26.97 | 26.95 | 26.97 | -0.467% | 71,364 | -2.154% |
| 2026-05-08 | 27.11 | 27.11 | 27.10 | 27.10 | +0.063% | 12,825 | -2.610% |
| 2026-05-07 | 27.08 | 27.08 | 27.08 | 27.08 | +0.351% | 219 | -2.549% |
| 2026-05-05 | 26.86 | 26.99 | 26.86 | 26.99 | -0.065% | 11,712 | -2.207% |
| 2026-04-30 | 27.01 | 27.01 | 27.01 | 27.01 | -0.145% | 486 | -2.270% |
| 2026-04-22 | 27.05 | 27.05 | 27.05 | 27.05 | -0.037% | 191 | -2.412% |
| 2026-04-20 | 27.05 | 27.05 | 27.05 | 27.05 | +0.384% | 136 | -2.448% |
| 2026-04-17 | 27.09 | 27.09 | 26.95 | 26.95 | -0.161% | 21,258 | -2.074% |
| 2026-04-16 | 27.00 | 27.00 | 27.00 | 27.00 | +0.357% | 172 | -2.232% |
| 2026-04-15 | 26.97 | 26.97 | 26.90 | 26.90 | -0.048% | 647,294 | -1.883% |
| 2026-04-14 | 27.01 | 27.01 | 26.91 | 26.91 | +0.361% | 6,260 | -1.930% |
| 2026-04-13 | 26.82 | 26.82 | 26.82 | 26.82 | -0.610% | 13,070 | -1.576% |
| 2026-04-09 | 26.98 | 26.98 | 26.98 | 26.98 | +1.020% | 21,527 | -2.177% |
| 2026-04-07 | 26.83 | 26.83 | 26.71 | 26.71 | -0.906% | 16,599 | -1.179% |
| 2026-04-06 | 26.97 | 26.97 | 26.95 | 26.95 | +0.280% | 4,077 | -2.075% |
| 2026-04-02 | 26.88 | 26.88 | 26.88 | 26.88 | +0.470% | 625 | -1.800% |
| 2026-04-01 | 26.82 | 26.88 | 26.75 | 26.75 | -0.227% | 55,849 | -1.339% |
| 2026-03-31 | 26.85 | 26.96 | 26.81 | 26.81 | +0.388% | 7,869 | -1.562% |
| 2026-03-30 | 26.70 | 26.71 | 26.70 | 26.71 | +0.427% | 11,410 | -1.181% |
| 2026-03-27 | 26.65 | 26.65 | 26.59 | 26.59 | -0.420% | 494,350 | -0.759% |
| 2026-03-26 | 26.70 | 26.71 | 26.70 | 26.71 | +0.062% | 55,033 | -1.176% |
| 2026-03-24 | 26.69 | 26.69 | 26.69 | 26.69 | -0.118% | 673 | -1.114% |
| 2026-03-23 | 26.72 | 26.72 | 26.72 | 26.72 | -0.547% | 149 | -1.231% |
| 2026-03-17 | 26.94 | 26.94 | 26.87 | 26.87 | -0.302% | 1,677 | -1.771% |
| 2026-03-16 | 26.95 | 26.95 | 26.95 | 26.95 | +0.207% | 1,919 | -2.068% |
| 2026-03-13 | 26.89 | 26.89 | 26.89 | 26.89 | -0.385% | 1,013 | -1.865% |
| 2026-03-11 | 27.00 | 27.00 | 27.00 | 27.00 | -0.580% | 4,310 | -2.243% |
| 2026-03-10 | 27.06 | 27.16 | 27.06 | 27.16 | +0.595% | 3,368 | -2.810% |
| 2026-03-09 | 27.05 | 27.05 | 27.00 | 27.00 | -0.708% | 5,026 | -2.232% |
| 2026-03-06 | 27.11 | 27.19 | 26.97 | 27.19 | +0.217% | 1,645 | -2.924% |
| 2026-03-05 | 27.13 | 27.13 | 27.13 | 27.13 | +0.138% | 5,500 | -2.713% |
| 2026-03-04 | 27.17 | 27.17 | 27.09 | 27.09 | +0.207% | 2,309 | -2.579% |
| 2026-03-03 | 27.12 | 27.12 | 27.04 | 27.04 | -0.683% | 449 | -2.377% |
| 2026-03-02 | 27.31 | 27.31 | 27.22 | 27.22 | -0.543% | 27,558 | -3.044% |
| 2026-02-27 | 27.31 | 27.37 | 27.31 | 27.37 | +0.629% | 105,779 | -3.571% |
| 2026-02-26 | 27.34 | 27.34 | 27.20 | 27.20 | -0.315% | 46,587 | -2.964% |
| 2026-02-24 | 27.28 | 27.28 | 27.28 | 27.28 | +0.036% | 6,744 | -3.270% |
| 2026-02-23 | 27.27 | 27.27 | 27.27 | 27.27 | +0.050% | 2,635 | -3.235% |
| 2026-02-20 | 27.14 | 27.26 | 27.14 | 27.26 | +0.141% | 125,308 | -3.187% |
| 2026-02-19 | 27.22 | 27.22 | 27.22 | 27.22 | -0.058% | 7,718 | -3.050% |
| 2026-02-18 | 27.24 | 27.24 | 27.24 | 27.24 | -0.348% | 3,710 | -3.106% |
| 2026-02-17 | 27.24 | 27.33 | 27.24 | 27.33 | +0.382% | 5,507 | -3.444% |
| 2026-02-13 | 27.23 | 27.23 | 27.23 | 27.23 | +0.565% | 1,493 | -3.075% |
| 2026-02-11 | 27.08 | 27.08 | 27.08 | 27.08 | -0.054% | 5,058 | -2.528% |
| 2026-02-06 | 27.09 | 27.09 | 27.09 | 27.09 | +0.619% | 3,461 | -2.580% |
| 2026-02-04 | 26.93 | 26.93 | 26.93 | 26.93 | -0.468% | 5,520 | -1.977% |
| 2026-02-03 | 27.05 | 27.05 | 27.05 | 27.05 | +0.714% | 325 | -2.436% |
| 2026-02-02 | 26.92 | 26.92 | 26.86 | 26.86 | -0.357% | 925 | -1.739% |
| 2026-01-30 | 26.96 | 26.96 | 26.96 | 26.96 | +0.353% | 6,526 | -2.089% |
| 2026-01-29 | 26.98 | 26.98 | 26.86 | 26.86 | -0.244% | 194,982 | -1.743% |
| 2026-01-28 | 26.93 | 26.93 | 26.93 | 26.93 | -0.460% | 122 | -1.983% |
| 2026-01-27 | 26.84 | 27.05 | 26.84 | 27.05 | +0.281% | 111,031 | -2.434% |
| 2026-01-26 | 26.98 | 26.98 | 26.98 | 26.98 | +0.242% | 670 | -2.159% |
| 2026-01-23 | 26.95 | 26.95 | 26.91 | 26.91 | -0.415% | 2,917 | -1.923% |
| 2026-01-22 | 26.89 | 27.02 | 26.80 | 27.02 | -0.085% | 9,227 | -2.330% |
| 2026-01-14 | 27.01 | 27.05 | 27.01 | 27.05 | +0.093% | 3,129 | -2.412% |
| 2026-01-13 | 27.02 | 27.02 | 27.02 | 27.02 | -0.024% | 1,850 | -2.322% |
| 2026-01-12 | 27.03 | 27.03 | 27.03 | 27.03 | -0.091% | 3,601 | -2.345% |
| 2026-01-09 | 27.05 | 27.05 | 27.05 | 27.05 | +0.468% | 3,340 | -2.434% |
| 2026-01-08 | 26.94 | 26.94 | 26.93 | 26.93 | -0.130% | 4,944 | -1.977% |
| 2026-01-07 | 27.01 | 27.01 | 26.96 | 26.96 | +0.223% | 4,362 | -2.105% |
| 2026-01-06 | 26.90 | 26.90 | 26.90 | 26.90 | +0.506% | 7,805 | -1.886% |
| 2026-01-05 | 26.85 | 26.91 | 26.76 | 26.76 | -0.762% | 47,844 | -1.390% |
| 2025-12-30 | 26.97 | 26.97 | 26.97 | 26.97 | +0.658% | 2,638 | -2.141% |
| 2025-12-29 | 26.79 | 26.79 | 26.79 | 26.79 | -0.894% | 2,158 | -1.497% |
| 2025-12-26 | 27.04 | 27.04 | 27.04 | 27.04 | +0.425% | 563 | -2.378% |
| 2025-12-23 | 26.85 | 26.92 | 26.85 | 26.92 | +0.661% | 985 | -1.964% |
| 2025-12-19 | 26.74 | 26.74 | 26.74 | 26.74 | -0.360% | 415 | -1.316% |
| 2025-12-17 | 26.84 | 26.84 | 26.84 | 26.84 | +0.185% | 4,208 | -1.671% |
| 2025-12-16 | 26.79 | 26.81 | 26.79 | 26.79 | -0.130% | 132,891 | -1.489% |
| 2025-12-15 | 26.84 | 26.84 | 26.83 | 26.83 | -0.119% | 6,032 | -1.618% |
| 2025-12-12 | 26.86 | 26.86 | 26.86 | 26.86 | +0.423% | 1,601 | -1.735% |
| 2025-12-11 | 26.75 | 26.75 | 26.75 | 26.75 | +0.151% | 552 | -1.319% |
| 2025-12-09 | 26.70 | 26.70 | 26.70 | 26.70 | -1.044% | 110 | -1.170% |
| 2025-12-02 | 26.89 | 26.99 | 26.89 | 26.99 | -0.370% | 38,833 | -2.201% |
| 2025-11-26 | 27.09 | 27.09 | 27.09 | 27.09 | +1.111% | 1,527 | -2.564% |
| 2025-11-21 | 26.79 | 26.79 | 26.79 | 26.79 | -0.077% | 450 | -1.481% |
| 2025-11-19 | 26.81 | 26.81 | 26.81 | 26.81 | -0.019% | 3,829 | -1.557% |
| 2025-11-18 | 26.82 | 26.82 | 26.82 | 26.82 | -0.382% | 1,078 | -1.575% |
| 2025-11-12 | 26.92 | 26.92 | 26.92 | 26.92 | +0.103% | 5,547 | -1.951% |
| 2025-11-11 | 26.89 | 26.89 | 26.89 | 26.89 | +0.023% | 321 | -1.850% |
| 2025-11-10 | 26.88 | 26.88 | 26.88 | 26.88 | +0.157% | 11,804 | -1.827% |
| 2025-11-06 | 26.84 | 26.84 | 26.84 | 26.84 | -0.360% | 2,074 | -1.672% |
| 2025-10-31 | 26.93 | 26.94 | 26.93 | 26.94 | +0.170% | 20,049 | -2.026% |
| 2025-10-30 | 26.89 | 26.89 | 26.89 | 26.89 | +0.091% | 19,362 | -1.860% |
| 2025-10-29 | 27.01 | 27.02 | 26.87 | 26.87 | -0.490% | 698,627 | -1.770% |
| 2025-10-27 | 26.96 | 27.00 | 26.93 | 27.00 | +0.033% | 8,817 | -2.251% |
| 2025-10-23 | 26.99 | 26.99 | 26.99 | 26.99 | -0.050% | 3,359 | -2.219% |
| 2025-10-22 | 27.00 | 27.00 | 27.00 | 27.00 | -0.041% | 2,617 | -2.268% |
| 2025-10-21 | 27.02 | 27.02 | 27.02 | 27.02 | +0.111% | 20,139 | -2.308% |
| 2025-10-20 | 26.99 | 26.99 | 26.99 | 26.99 | +0.472% | 370 | -2.200% |
| 2025-10-17 | 26.96 | 26.96 | 26.86 | 26.86 | -0.484% | 2,965 | -1.738% |
| 2025-10-16 | 26.99 | 26.99 | 26.99 | 26.99 | +0.135% | 1,662 | -2.213% |
| 2025-10-15 | 26.95 | 26.95 | 26.95 | 26.95 | +0.548% | 371 | -2.081% |
| 2025-10-13 | 26.81 | 26.81 | 26.81 | 26.81 | -0.050% | 262 | -1.544% |
| 2025-10-10 | 26.82 | 26.82 | 26.82 | 26.82 | -0.054% | 915 | -1.594% |
| 2025-10-09 | 26.69 | 26.83 | 26.69 | 26.83 | +0.385% | 1,447 | -1.647% |
| 2025-10-08 | 26.73 | 26.73 | 26.73 | 26.73 | +0.062% | 23,075 | -1.268% |
| 2025-10-07 | 26.68 | 26.71 | 26.68 | 26.71 | +0.172% | 5,371 | -1.207% |
| 2025-10-06 | 26.73 | 26.73 | 26.67 | 26.67 | -0.321% | 3,699 | -1.037% |
| 2025-10-03 | 26.75 | 26.75 | 26.75 | 26.75 | -0.019% | 1,336 | -1.355% |
| 2025-09-24 | 26.76 | 26.76 | 26.76 | 26.76 | +0.287% | 40,100 | -1.373% |
| 2025-09-23 | 26.68 | 26.68 | 26.68 | 26.68 | +0.088% | 2,375 | -1.090% |
| 2025-09-22 | 26.66 | 26.66 | 26.66 | 26.66 | -0.125% | 1,269 | -1.003% |
| 2025-09-19 | 26.65 | 26.69 | 26.65 | 26.69 | -0.410% | 3,309 | -1.127% |
| 2025-09-17 | 26.80 | 26.80 | 26.80 | 26.80 | +0.269% | 1,221 | -1.533% |
| 2025-09-16 | 26.77 | 26.77 | 26.73 | 26.73 | +0.037% | 331,687 | -1.268% |
| 2025-09-15 | 26.72 | 26.72 | 26.72 | 26.72 | +0.231% | 262 | -1.231% |
| 2025-09-12 | 26.66 | 26.66 | 26.66 | 26.66 | +0.107% | 3,568 | -1.003% |
| 2025-09-10 | 26.79 | 26.79 | 26.63 | 26.63 | -0.437% | 1,520 | -0.897% |
| 2025-09-08 | 26.75 | 26.75 | 26.75 | 26.75 | +0.476% | 4,132 | -1.330% |
| 2025-09-05 | 26.62 | 26.62 | 26.62 | 26.62 | +1.261% | 2,018 | -0.860% |
| 2025-09-03 | 26.29 | 26.29 | 26.29 | 26.29 | -0.025% | 260 | +0.390% |
| 2025-09-02 | 26.30 | 26.30 | 26.30 | 26.30 | -1.176% | 169 | +0.365% |
| 2025-08-28 | 26.62 | 26.62 | 26.61 | 26.61 | +1.020% | 1,170 | -0.815% |
| 2025-08-27 | 26.43 | 26.43 | 26.34 | 26.34 | -0.846% | 2,515 | +0.197% |
| 2025-08-26 | 26.41 | 26.57 | 26.41 | 26.57 | +0.627% | 2,342 | -0.651% |
| 2025-08-25 | 26.40 | 26.40 | 26.40 | 26.40 | -0.409% | 515 | -0.028% |
| 2025-08-22 | 26.39 | 26.51 | 26.39 | 26.51 | +0.417% | 1,760 | -0.436% |
| 2025-08-21 | 26.40 | 26.40 | 26.40 | 26.40 | +0.062% | 7,571 | -0.021% |
| 2025-08-19 | 26.37 | 26.44 | 26.37 | 26.38 | +0.437% | 2,588 | +0.041% |
| 2025-08-18 | 26.27 | 26.27 | 26.27 | 26.27 | -0.648% | 142 | +0.478% |
| 2025-08-15 | 26.37 | 26.44 | 26.37 | 26.44 | +0.081% | 65,024 | -0.172% |
| 2025-08-14 | 26.42 | 26.42 | 26.42 | 26.42 | -0.439% | 559 | -0.091% |
| 2025-08-13 | 26.53 | 26.53 | 26.53 | 26.53 | +0.302% | 153 | -0.530% |
| 2025-08-11 | 26.45 | 26.45 | 26.45 | 26.45 | +0.259% | 195 | -0.229% |
| 2025-08-07 | 26.53 | 26.53 | 26.38 | 26.38 | -0.434% | 879 | +0.029% |
| 2025-08-06 | 26.50 | 26.50 | 26.50 | 26.50 | +0.145% | 2,465 | -0.405% |
| 2025-08-05 | 26.46 | 26.46 | 26.46 | 26.46 | -0.069% | 440 | -0.261% |
| 2025-08-04 | 26.48 | 26.48 | 26.48 | 26.48 | +0.493% | 728 | -0.330% |
| 2025-07-29 | 26.35 | 26.35 | 26.32 | 26.35 | +0.247% | 4,849 | +0.162% |
| 2025-07-28 | 26.29 | 26.29 | 26.29 | 26.29 | +0.204% | 2,870 | +0.409% |
| 2025-07-24 | 26.23 | 26.23 | 26.23 | 26.23 | -0.089% | 5,075 | +0.614% |
| 2025-07-23 | 26.25 | 26.25 | 26.25 | 26.25 | -0.487% | 2,335 | +0.524% |
| 2025-07-22 | 26.38 | 26.38 | 26.38 | 26.38 | +0.650% | 474 | +0.035% |
| 2025-07-18 | 26.21 | 26.21 | 26.21 | 26.21 | +0.141% | 223 | +0.685% |
| 2025-07-16 | 26.18 | 26.18 | 26.18 | 26.18 | -0.255% | 904 | +0.827% |
| 2025-07-09 | 26.24 | 26.24 | 26.24 | 26.24 | -0.140% | 16,400 | +0.569% |
| 2025-07-03 | 26.29 | 26.29 | 26.28 | 26.28 | 0.000% | 5,375 | +0.428% |
| 2025-07-02 | 26.28 | 26.28 | 26.28 | 26.28 | +0.167% | 2,042 | +0.428% |
| 2025-07-01 | 26.34 | 26.34 | 26.24 | 26.24 | -0.265% | 707 | +0.596% |
| 2025-06-30 | 26.33 | 26.33 | 26.31 | 26.31 | +0.477% | 76,493 | +0.329% |
| 2025-06-27 | 26.18 | 26.18 | 26.18 | 26.18 | -0.868% | 283 | +0.807% |
| 2025-06-26 | 26.29 | 26.41 | 26.29 | 26.41 | +0.382% | 872 | -0.068% |
| 2025-06-25 | 26.31 | 26.31 | 26.31 | 26.31 | +0.628% | 1,422 | +0.314% |
| 2025-06-24 | 26.14 | 26.15 | 26.14 | 26.15 | -0.219% | 2,146 | +0.944% |
| 2025-06-20 | 26.12 | 26.20 | 26.12 | 26.20 | +0.222% | 16,798 | +0.723% |
| 2025-06-17 | 26.15 | 26.15 | 26.14 | 26.14 | -0.312% | 866 | +0.947% |
| 2025-06-16 | 26.18 | 26.23 | 26.18 | 26.23 | +0.344% | 3,606 | +0.632% |
| 2025-06-13 | 26.14 | 26.14 | 26.14 | 26.14 | +0.174% | 988 | +0.978% |
| 2025-06-11 | 26.09 | 26.09 | 26.09 | 26.09 | -0.293% | 258 | +1.154% |
| 2025-06-10 | 26.10 | 26.17 | 26.10 | 26.17 | +0.327% | 2,877 | +0.857% |
| 2025-06-06 | 26.08 | 26.08 | 26.08 | 26.08 | +0.289% | 4,009 | +1.187% |
| 2025-06-04 | 26.11 | 26.11 | 26.01 | 26.01 | -0.085% | 3,758 | +1.479% |
| 2025-05-30 | 26.03 | 26.03 | 26.03 | 26.03 | +0.318% | 418 | +1.393% |
| 2025-05-29 | 25.95 | 25.95 | 25.95 | 25.95 | +0.312% | 1,153 | +1.716% |
| 2025-05-28 | 25.87 | 25.87 | 25.87 | 25.87 | -0.562% | 182 | +2.033% |
| 2025-05-27 | 26.01 | 26.01 | 26.01 | 26.01 | +1.108% | 1,590 | +1.459% |
| 2025-05-22 | 25.83 | 25.83 | 25.73 | 25.73 | -0.403% | 1,493 | +2.584% |
| 2025-05-21 | 25.83 | 25.83 | 25.83 | 25.83 | -0.428% | 191 | +2.170% |
| 2025-05-19 | 25.94 | 25.94 | 25.94 | 25.94 | -0.449% | 18,826 | +1.733% |
| 2025-05-16 | 26.02 | 26.06 | 26.02 | 26.06 | +0.962% | 18,171 | +1.276% |
| 2025-05-13 | 25.89 | 25.89 | 25.81 | 25.81 | -0.869% | 1,559 | +2.251% |
| 2025-05-06 | 26.04 | 26.04 | 26.04 | 26.04 | +0.025% | 6,770 | +1.361% |
| 2025-05-02 | 26.03 | 26.03 | 26.03 | 26.03 | -0.379% | 66,840 | +1.386% |
| 2025-04-30 | 26.13 | 26.13 | 26.13 | 26.13 | +0.119% | 955 | +1.002% |
| 2025-04-28 | 26.10 | 26.10 | 26.10 | 26.10 | +0.472% | 1,116 | +1.122% |
| 2025-04-24 | 25.98 | 25.98 | 25.98 | 25.98 | +0.579% | 673 | +1.600% |
| 2025-04-22 | 25.92 | 25.92 | 25.83 | 25.83 | -0.422% | 1,547 | +2.188% |
| 2025-04-17 | 25.94 | 25.94 | 25.94 | 25.94 | +0.633% | 425 | +1.757% |
| 2025-04-15 | 25.77 | 25.77 | 25.77 | 25.77 | -0.501% | 209 | +2.400% |
| 2025-04-10 | 25.90 | 25.90 | 25.90 | 25.90 | +1.462% | 817 | +1.888% |
| 2025-04-09 | 25.67 | 25.67 | 25.53 | 25.53 | -1.238% | 1,787 | +3.377% |
| 2025-04-08 | 25.85 | 25.85 | 25.85 | 25.85 | +0.189% | 1,799 | +2.097% |
| 2025-04-07 | 25.95 | 25.95 | 25.80 | 25.80 | -1.625% | 24,336 | +2.290% |
| 2025-04-04 | 26.23 | 26.23 | 26.23 | 26.23 | +0.279% | 9,388 | +0.628% |
| 2025-04-03 | 26.16 | 26.16 | 26.16 | 26.16 | +0.498% | 259 | +0.908% |
| 2025-04-02 | 26.03 | 26.03 | 26.03 | 26.03 | +0.264% | 6,692 | +1.411% |
| 2025-04-01 | 26.03 | 26.03 | 25.96 | 25.96 | +0.449% | 1,505 | +1.678% |
| 2025-03-31 | 25.92 | 25.92 | 25.84 | 25.84 | -0.151% | 15,597 | +2.135% |
| 2025-03-28 | 25.88 | 25.88 | 25.88 | 25.88 | +0.438% | 237 | +1.981% |
| 2025-03-26 | 25.80 | 25.80 | 25.77 | 25.77 | -0.128% | 19,276 | +2.428% |
| 2025-03-24 | 25.82 | 25.82 | 25.80 | 25.80 | -0.402% | 16,932 | +2.297% |
| 2025-03-21 | 25.90 | 25.90 | 25.90 | 25.90 | -0.137% | 18,371 | +1.885% |
| 2025-03-20 | 25.94 | 25.94 | 25.94 | 25.94 | +0.610% | 1,476 | +1.746% |
| 2025-03-18 | 25.78 | 25.78 | 25.78 | 25.78 | -0.146% | 7,407 | +2.367% |
| 2025-03-17 | 25.82 | 25.82 | 25.82 | 25.82 | +0.164% | 5,903 | +2.218% |
| 2025-03-14 | 25.79 | 25.79 | 25.78 | 25.78 | +0.129% | 3,961 | +2.385% |
| 2025-03-13 | 25.74 | 25.74 | 25.74 | 25.74 | +0.299% | 1,923 | +2.517% |
| 2025-03-11 | 25.67 | 25.67 | 25.67 | 25.67 | -0.349% | 749 | +2.824% |
| 2025-03-07 | 25.79 | 25.92 | 25.76 | 25.76 | -0.250% | 9,720 | +2.466% |
| 2025-03-05 | 25.86 | 25.86 | 25.82 | 25.82 | -0.857% | 37,745 | +2.210% |
| 2025-03-04 | 26.05 | 26.05 | 26.05 | 26.05 | +0.320% | 1,247 | +1.334% |
| 2025-03-03 | 25.95 | 25.97 | 25.95 | 25.96 | -0.522% | 136,403 | +1.659% |
| 2025-02-27 | 26.10 | 26.10 | 26.10 | 26.10 | +0.869% | 172 | +1.128% |
| 2025-02-26 | 26.11 | 26.11 | 25.87 | 25.87 | +0.079% | 9,700 | +2.007% |
| 2025-02-24 | 25.85 | 25.85 | 25.85 | 25.85 | +0.135% | 26,236 | +2.087% |
| 2025-02-21 | 25.82 | 25.82 | 25.82 | 25.82 | +0.746% | 1,087 | +2.225% |
| 2025-02-19 | 25.63 | 25.63 | 25.63 | 25.63 | -0.566% | 1,681 | +2.987% |
| 2025-02-18 | 25.75 | 25.77 | 25.75 | 25.77 | -0.234% | 73,721 | +2.404% |
| 2025-02-14 | 25.82 | 25.83 | 25.82 | 25.83 | +0.244% | 17,994 | +2.165% |
| 2025-02-13 | 25.77 | 25.77 | 25.77 | 25.77 | +0.130% | 585 | +2.414% |
| 2025-02-07 | 25.73 | 25.74 | 25.73 | 25.74 | +0.507% | 3,225 | +2.547% |
| 2025-02-03 | 25.61 | 25.61 | 25.61 | 25.61 | +0.079% | 442 | +3.067% |
| 2025-01-28 | 25.59 | 25.59 | 25.59 | 25.59 | +0.548% | 220 | +3.148% |
| 2025-01-15 | 25.45 | 25.45 | 25.45 | 25.45 | +0.734% | 94,151 | +3.713% |
| 2025-01-13 | 25.26 | 25.26 | 25.26 | 25.26 | -1.059% | 369 | +4.474% |
| 2025-01-07 | 25.53 | 25.53 | 25.53 | 25.53 | +0.196% | 127 | +3.367% |
| 2025-01-02 | 25.56 | 25.56 | 25.48 | 25.48 | -0.871% | 4,518 | +3.570% |
| 2024-12-30 | 25.71 | 25.71 | 25.71 | 25.71 | +0.406% | 4,879 | +2.668% |
| 2024-12-23 | 25.60 | 25.60 | 25.60 | 25.60 | -0.190% | 3,201 | +3.085% |
| 2024-12-19 | 25.54 | 25.65 | 25.42 | 25.65 | -0.286% | 23,802 | +2.889% |
| 2024-12-16 | 25.73 | 25.73 | 25.73 | 25.73 | -0.086% | 275,204 | +2.595% |
| 2024-12-13 | 25.75 | 25.75 | 25.75 | 25.75 | -0.155% | 38,830 | +2.507% |
| 2024-12-11 | 25.79 | 25.79 | 25.79 | 25.79 | -0.647% | 14,785 | +2.348% |
| 2024-12-09 | 25.96 | 25.96 | 25.96 | 25.96 | +0.087% | 2,438 | +1.686% |
| 2024-12-06 | 25.93 | 25.93 | 25.93 | 25.93 | -0.021% | 1,750 | +1.774% |
| 2024-12-04 | 25.87 | 25.94 | 25.87 | 25.94 | +0.034% | 4,545 | +1.753% |
| 2024-12-03 | 25.93 | 25.93 | 25.93 | 25.93 | +0.608% | 4,795 | +1.788% |
| 2024-12-02 | 25.86 | 25.86 | 25.77 | 25.77 | -0.504% | 22,107 | +2.406% |
| 2024-11-29 | 25.90 | 25.90 | 25.90 | 25.90 | -0.155% | 1,331 | +1.890% |
| 2024-11-27 | 25.94 | 25.94 | 25.94 | 25.94 | +1.234% | 451 | +1.732% |
| 2024-11-26 | 25.63 | 25.63 | 25.63 | 25.63 | +0.722% | 366 | +2.987% |
| 2024-11-20 | 25.44 | 25.44 | 25.44 | 25.44 | -0.440% | 12,856 | +3.731% |
| 2024-11-19 | 25.54 | 25.56 | 25.54 | 25.56 | +0.539% | 6,357 | +3.275% |
| 2024-11-18 | 25.38 | 25.42 | 25.38 | 25.42 | +0.159% | 15,261 | +3.831% |
| 2024-11-15 | 25.50 | 25.55 | 25.38 | 25.38 | -0.966% | 181,042 | +3.996% |
| 2024-11-13 | 25.62 | 25.63 | 25.50 | 25.63 | +0.840% | 167,136 | +2.991% |
| 2024-11-12 | 25.62 | 25.62 | 25.41 | 25.41 | -0.624% | 2,314 | +3.856% |
| 2024-11-11 | 25.57 | 25.57 | 25.57 | 25.57 | -0.020% | 4,826 | +3.208% |
| 2024-11-08 | 25.60 | 25.60 | 25.58 | 25.58 | +0.196% | 72,487 | +3.188% |
| 2024-11-04 | 25.53 | 25.53 | 25.53 | 25.53 | 0.000% | 145 | +3.390% |
| 2024-11-01 | 25.53 | 25.53 | 25.53 | 25.53 | -0.323% | 432 | +3.390% |
| 2024-10-21 | 25.61 | 25.61 | 25.61 | 25.61 | +0.039% | 375 | +3.056% |
| 2024-10-09 | 25.60 | 25.60 | 25.60 | 25.60 | -1.522% | 437 | +3.096% |
| 2024-09-30 | 26.00 | 26.00 | 26.00 | 26.00 | -0.055% | 33,936 | +1.527% |
| 2024-09-12 | 26.01 | 26.01 | 26.01 | 26.01 | +0.201% | 2,485 | +1.471% |
| 2024-09-10 | 25.96 | 25.96 | 25.96 | 25.96 | +0.614% | 1,396 | +1.675% |
| 2024-09-05 | 25.80 | 25.80 | 25.80 | 25.80 | +0.594% | 33,194 | +2.299% |
| 2024-08-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.267% | 234 | +2.907% |
| 2024-08-15 | 25.58 | 25.58 | 25.58 | 25.58 | +0.863% | 8,801 | +3.182% |
| 2024-08-09 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 385 | +4.072% |
| 2024-07-31 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 1,582 | +4.072% |
| 2024-07-30 | 25.36 | 25.36 | 25.36 | 25.36 | +2.620% | 2,240 | +4.072% |
| 2024-06-03 | 24.71 | 24.71 | 24.71 | 24.71 | +0.836% | 548 | +6.798% |
| 2024-05-29 | 24.51 | 24.51 | 24.51 | 24.51 | -0.661% | 16,849 | +7.691% |
| 2024-05-21 | 24.78 | 24.78 | 24.67 | 24.67 | +0.162% | 586 | +6.979% |
| 2024-05-20 | 24.63 | 24.63 | 24.63 | 24.63 | -0.411% | 882 | +7.152% |
| 2024-05-17 | 24.73 | 24.73 | 24.73 | 24.73 | -0.364% | 611 | +6.712% |
| 2024-05-16 | 24.82 | 24.82 | 24.82 | 24.82 | +0.590% | 15,510 | +6.323% |
| 2024-05-13 | 24.68 | 24.68 | 24.68 | 24.68 | +0.177% | 75,191 | +6.950% |
| 2024-05-10 | 24.68 | 24.69 | 24.63 | 24.63 | +0.006% | 125,229 | +7.139% |
| 2024-05-09 | 24.63 | 24.65 | 24.62 | 24.63 | -0.073% | 119,703 | +7.145% |
| 2024-05-07 | 24.67 | 24.67 | 24.65 | 24.65 | -0.511% | 1,231 | +7.067% |
| 2024-05-06 | 24.78 | 24.78 | 24.78 | 24.78 | +1.694% | 4,556 | +6.521% |
| 2024-05-01 | 24.51 | 24.51 | 24.36 | 24.36 | -0.137% | 1,988 | +8.325% |
| 2024-04-30 | 24.40 | 24.40 | 24.40 | 24.40 | -0.132% | 894 | +8.176% |
| 2024-04-26 | 24.43 | 24.43 | 24.43 | 24.43 | +0.636% | 385,692 | +8.034% |
| 2024-04-25 | 24.28 | 24.28 | 24.28 | 24.28 | -0.663% | 478 | +8.721% |
| 2024-04-19 | 24.44 | 24.44 | 24.44 | 24.44 | +0.051% | 388 | +8.000% |
| 2024-04-17 | 24.43 | 24.43 | 24.43 | 24.43 | -0.380% | 4,872 | +8.054% |
| 2024-04-16 | 24.52 | 24.52 | 24.52 | 24.52 | -0.193% | 21,474 | +7.644% |
| 2024-04-15 | 24.52 | 24.57 | 24.52 | 24.57 | -0.311% | 8,110 | +7.437% |
| 2024-04-12 | 24.59 | 24.64 | 24.59 | 24.64 | +0.675% | 7,189 | +7.102% |
| 2024-04-11 | 24.62 | 24.62 | 24.48 | 24.48 | -0.449% | 4,662 | +7.825% |
| 2024-04-10 | 24.59 | 24.59 | 24.59 | 24.59 | -1.014% | 2,473 | +7.341% |
| 2024-04-09 | 24.76 | 24.84 | 24.76 | 24.84 | +0.386% | 9,197 | +6.252% |
| 2024-04-08 | 24.63 | 24.74 | 24.63 | 24.74 | +0.371% | 1,006 | +6.662% |
| 2024-04-03 | 24.67 | 24.67 | 24.65 | 24.65 | -0.524% | 97,350 | +7.058% |
| 2024-04-02 | 24.70 | 24.78 | 24.70 | 24.78 | +0.958% | 13,443 | +6.497% |
| 2024-04-01 | 24.55 | 24.55 | 24.55 | 24.55 | -1.089% | 445 | +7.517% |
| 2024-03-25 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 424 | +6.347% |
| 2024-03-22 | 24.82 | 24.82 | 24.82 | 24.82 | -0.097% | 380 | +6.347% |
| 2024-03-21 | 24.76 | 24.84 | 24.76 | 24.84 | +0.503% | 5,570 | +6.243% |
| 2024-03-19 | 24.72 | 24.72 | 24.72 | 24.72 | +0.141% | 228 | +6.777% |
| 2024-03-14 | 24.68 | 24.68 | 24.68 | 24.68 | -0.584% | 8,653 | +6.928% |
| 2024-03-13 | 24.83 | 24.83 | 24.83 | 24.83 | 0.000% | 1,671 | +6.304% |
| 2024-03-11 | 24.83 | 24.83 | 24.83 | 24.83 | -0.401% | 147 | +6.304% |
| 2024-03-08 | 24.93 | 24.93 | 24.93 | 24.93 | +0.322% | 1,509 | +5.877% |
| 2024-03-06 | 24.87 | 24.87 | 24.85 | 24.85 | +0.121% | 30,876 | +6.218% |
| 2024-03-05 | 24.82 | 24.82 | 24.82 | 24.82 | +0.638% | 5,745 | +6.347% |
| 2024-03-04 | 24.66 | 24.66 | 24.66 | 24.66 | -0.030% | 5,064 | +7.025% |
| 2024-03-01 | 24.67 | 24.67 | 24.67 | 24.67 | +0.660% | 123,000 | +6.993% |
| 2024-02-29 | 24.65 | 24.69 | 24.51 | 24.51 | -0.514% | 15,977 | +7.699% |
| 2024-02-27 | 24.63 | 24.63 | 24.63 | 24.63 | +0.731% | 8,377 | +7.146% |
| 2024-02-22 | 24.45 | 24.45 | 24.45 | 24.45 | -0.926% | 78,513 | +7.929% |
| 2024-02-20 | 24.61 | 24.68 | 24.61 | 24.68 | +0.406% | 15,962 | +6.930% |
| 2024-02-14 | 24.58 | 24.58 | 24.58 | 24.58 | +0.048% | 250 | +7.364% |
| 2024-02-13 | 24.53 | 24.57 | 24.53 | 24.57 | -0.715% | 25,775 | +7.416% |
| 2024-02-07 | 24.72 | 24.75 | 24.72 | 24.75 | 0.000% | 226,184 | +6.648% |
| 2024-02-06 | 24.65 | 24.75 | 24.65 | 24.75 | -0.561% | 13,676 | +6.648% |
| 2024-02-02 | 24.89 | 24.89 | 24.89 | 24.89 | +0.179% | 1,902 | +6.050% |
| 2024-01-31 | 24.84 | 24.84 | 24.83 | 24.84 | +0.627% | 265,678 | +6.240% |
| 2024-01-30 | 24.69 | 24.69 | 24.69 | 24.69 | -0.107% | 862 | +6.906% |
| 2024-01-24 | 24.71 | 24.71 | 24.71 | 24.71 | +0.632% | 483 | +6.792% |
| 2024-01-23 | 24.63 | 24.63 | 24.56 | 24.56 | -0.462% | 95,565 | +7.467% |
| 2024-01-22 | 24.67 | 24.67 | 24.67 | 24.67 | +0.494% | 648 | +6.971% |
| 2024-01-19 | 24.65 | 24.69 | 24.55 | 24.55 | 0.000% | 22,987 | +7.500% |