VRGFF
VANGUARD FUNDS UST ETF
stockOTCETF
EODOct 1, 2026
26.39USD-0.338%(-0.09)8,458
VRGFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 26.39 | 26.39 | 26.39 | 26.39 | -0.338% | 8,458 | 0.000% |
| 2026-09-30 | 26.48 | 26.48 | 26.48 | 26.48 | +0.459% | 20,683 | -0.338% |
| 2026-09-29 | 26.36 | 26.36 | 26.36 | 26.36 | -1.018% | 23,995 | +0.119% |
| 2026-09-25 | 26.50 | 26.63 | 26.50 | 26.63 | -0.923% | 127,218 | -0.900% |
| 2026-09-22 | 26.82 | 26.88 | 26.82 | 26.88 | +0.267% | 16,831 | -1.815% |
| 2026-09-21 | 26.81 | 26.81 | 26.80 | 26.80 | +0.245% | 218,463 | -1.553% |
| 2026-09-18 | 26.74 | 26.74 | 26.74 | 26.74 | -0.045% | 22,301 | -1.312% |
| 2026-09-17 | 26.73 | 26.75 | 26.73 | 26.75 | -0.184% | 25,541 | -1.356% |
| 2026-09-16 | 26.80 | 26.80 | 26.80 | 26.80 | +0.308% | 79,875 | -1.538% |
| 2026-09-15 | 26.72 | 26.72 | 26.72 | 26.72 | -0.515% | 53,975 | -1.234% |
| 2026-09-11 | 26.86 | 26.86 | 26.86 | 26.86 | -0.568% | 93,277 | -1.743% |
| 2026-09-08 | 27.01 | 27.01 | 27.01 | 27.01 | +0.318% | 31,226 | -2.301% |
| 2026-09-04 | 27.05 | 27.13 | 26.92 | 26.92 | -0.597% | 19,513 | -1.990% |
| 2026-08-28 | 27.09 | 27.09 | 27.09 | 27.09 | +0.230% | 38,898 | -2.576% |
| 2026-08-26 | 27.02 | 27.02 | 27.02 | 27.02 | -0.293% | 4,896 | -2.351% |
| 2026-08-24 | 27.10 | 27.10 | 27.10 | 27.10 | +0.277% | 33,715 | -2.637% |
| 2026-08-21 | 27.08 | 27.08 | 27.03 | 27.03 | -0.454% | 17,578 | -2.368% |
| 2026-08-18 | 27.05 | 27.15 | 27.05 | 27.15 | -0.090% | 23,000 | -2.811% |
| 2026-08-13 | 27.18 | 27.18 | 27.18 | 27.18 | +0.325% | 19,501 | -2.899% |
| 2026-08-12 | 27.09 | 27.09 | 27.09 | 27.09 | +0.192% | 6,816 | -2.583% |
| 2026-08-11 | 27.02 | 27.04 | 27.02 | 27.04 | +0.066% | 77,853 | -2.397% |
| 2026-08-10 | 27.02 | 27.02 | 27.02 | 27.02 | -0.203% | 97,690 | -2.333% |
| 2026-08-07 | 27.10 | 27.10 | 27.07 | 27.07 | -0.226% | 51,001 | -2.531% |
| 2026-08-06 | 27.13 | 27.13 | 27.13 | 27.13 | -0.255% | 50,548 | -2.751% |
| 2026-08-05 | 27.10 | 27.20 | 27.10 | 27.20 | +0.801% | 10,534 | -2.999% |
| 2026-08-04 | 27.08 | 27.08 | 26.99 | 26.99 | -0.390% | 9,209 | -2.223% |
| 2026-08-03 | 27.09 | 27.09 | 27.09 | 27.09 | +0.626% | 24,076 | -2.604% |
| 2026-07-30 | 26.92 | 26.92 | 26.92 | 26.92 | -0.578% | 60,196 | -1.994% |
| 2026-07-29 | 27.07 | 27.08 | 27.07 | 27.08 | +0.525% | 565,592 | -2.561% |
| 2026-07-27 | 26.94 | 26.94 | 26.94 | 26.94 | -0.230% | 9,346 | -2.050% |
| 2026-07-24 | 27.00 | 27.00 | 27.00 | 27.00 | +0.509% | 74,316 | -2.275% |
| 2026-07-23 | 26.96 | 27.06 | 26.87 | 26.87 | -0.829% | 13,234 | -1.777% |
| 2026-07-21 | 27.09 | 27.09 | 27.09 | 27.09 | -0.157% | 4,303 | -2.592% |
| 2026-07-20 | 27.14 | 27.14 | 27.13 | 27.13 | -0.092% | 22,724 | -2.745% |
| 2026-07-17 | 27.18 | 27.18 | 27.16 | 27.16 | +0.493% | 40,690 | -2.834% |
| 2026-07-16 | 27.10 | 27.10 | 27.02 | 27.02 | -0.482% | 20,452 | -2.355% |
| 2026-07-10 | 27.14 | 27.16 | 27.14 | 27.16 | +0.076% | 21,693 | -2.826% |
| 2026-07-09 | 27.13 | 27.13 | 27.13 | 27.13 | -0.268% | 65,185 | -2.752% |
| 2026-07-07 | 27.18 | 27.21 | 27.18 | 27.21 | +0.005% | 10,522 | -3.013% |
| 2026-07-06 | 27.21 | 27.21 | 27.21 | 27.21 | -0.608% | 54,955 | -3.008% |
| 2026-06-26 | 27.34 | 27.37 | 27.34 | 27.37 | +0.343% | 49,915 | -3.598% |
| 2026-06-24 | 27.28 | 27.28 | 27.28 | 27.28 | +0.356% | 123,862 | -3.267% |
| 2026-06-23 | 27.22 | 27.22 | 27.18 | 27.18 | -0.004% | 5,870 | -2.923% |
| 2026-06-22 | 27.17 | 27.18 | 27.17 | 27.18 | -0.608% | 8,483 | -2.928% |
| 2026-06-18 | 27.28 | 27.35 | 27.25 | 27.35 | +0.226% | 75,948 | -3.517% |
| 2026-06-12 | 27.29 | 27.29 | 27.29 | 27.29 | +0.783% | 829 | -3.299% |
| 2026-06-09 | 27.08 | 27.08 | 27.08 | 27.08 | +0.068% | 2,962 | -2.542% |
| 2026-06-08 | 27.08 | 27.08 | 27.06 | 27.06 | -0.186% | 14,377 | -2.475% |
| 2026-06-05 | 27.11 | 27.11 | 27.11 | 27.11 | -0.411% | 832 | -2.657% |
| 2026-06-04 | 27.19 | 27.22 | 27.19 | 27.22 | +0.400% | 32,047 | -3.057% |
| 2026-06-01 | 27.11 | 27.11 | 27.11 | 27.11 | -0.305% | 917 | -2.670% |
| 2026-05-29 | 27.19 | 27.19 | 27.19 | 27.19 | +0.175% | 20,657 | -2.967% |
| 2026-05-28 | 27.15 | 27.15 | 27.15 | 27.15 | +0.131% | 4,236,251 | -2.797% |
| 2026-05-26 | 27.11 | 27.11 | 27.11 | 27.11 | +0.525% | 8,178 | -2.670% |
| 2026-05-21 | 26.91 | 26.97 | 26.91 | 26.97 | -0.318% | 6,254 | -2.159% |
| 2026-05-20 | 27.06 | 27.06 | 27.06 | 27.06 | +0.762% | 553 | -2.470% |
| 2026-05-19 | 26.88 | 26.88 | 26.85 | 26.85 | +0.006% | 11,917 | -1.727% |
| 2026-05-18 | 26.95 | 27.02 | 26.85 | 26.85 | -0.652% | 12,717 | -1.721% |
| 2026-05-15 | 26.95 | 27.03 | 26.95 | 27.03 | -0.335% | 48,651 | -2.362% |
| 2026-05-14 | 27.12 | 27.12 | 27.12 | 27.12 | -0.283% | 2,525 | -2.689% |
| 2026-05-11 | 27.19 | 27.19 | 27.19 | 27.19 | -0.111% | 1,097 | -2.965% |
| 2026-05-08 | 27.25 | 27.25 | 27.22 | 27.22 | -0.251% | 17,720 | -3.073% |
| 2026-05-07 | 27.29 | 27.29 | 27.29 | 27.29 | +0.251% | 13,600 | -3.316% |
| 2026-05-06 | 27.22 | 27.22 | 27.22 | 27.22 | +0.421% | 8,905 | -3.073% |
| 2026-05-05 | 27.11 | 27.11 | 27.11 | 27.11 | -0.687% | 13,909 | -2.665% |
| 2026-05-01 | 27.21 | 27.30 | 27.21 | 27.30 | +0.484% | 55,654 | -3.334% |
| 2026-04-30 | 27.17 | 27.17 | 27.17 | 27.17 | -0.104% | 3,677 | -2.866% |
| 2026-04-28 | 27.19 | 27.19 | 27.19 | 27.19 | -0.351% | 4,694 | -2.968% |
| 2026-04-27 | 27.29 | 27.29 | 27.29 | 27.29 | +0.376% | 7,706 | -3.308% |
| 2026-04-24 | 27.28 | 27.28 | 27.19 | 27.19 | -0.755% | 16,732 | -2.945% |
| 2026-04-23 | 27.29 | 27.40 | 27.05 | 27.40 | +0.623% | 2,636 | -3.678% |
| 2026-04-20 | 27.35 | 27.35 | 27.23 | 27.23 | -0.459% | 15,832 | -3.078% |
| 2026-04-17 | 27.37 | 27.37 | 27.35 | 27.35 | +0.260% | 23,430 | -3.523% |
| 2026-04-16 | 27.26 | 27.28 | 27.26 | 27.28 | +0.176% | 15,424 | -3.272% |
| 2026-04-14 | 27.23 | 27.23 | 27.23 | 27.23 | -0.115% | 7,692 | -3.101% |
| 2026-04-09 | 27.22 | 27.26 | 27.22 | 27.26 | -0.023% | 117,551 | -3.213% |
| 2026-04-08 | 27.30 | 27.30 | 27.27 | 27.27 | +0.123% | 14,435 | -3.235% |
| 2026-04-07 | 27.14 | 27.24 | 27.14 | 27.24 | +0.353% | 75,528 | -3.116% |
| 2026-04-02 | 27.14 | 27.14 | 27.14 | 27.14 | +0.001% | 5,813 | -2.774% |
| 2026-03-31 | 27.14 | 27.14 | 27.14 | 27.14 | +0.013% | 947 | -2.774% |
| 2026-03-30 | 27.14 | 27.14 | 27.14 | 27.14 | +0.590% | 72,047 | -2.762% |
| 2026-03-27 | 26.98 | 26.98 | 26.98 | 26.98 | -0.404% | 2,418 | -2.187% |
| 2026-03-26 | 27.09 | 27.09 | 27.09 | 27.09 | -0.135% | 73,979 | -2.582% |
| 2026-03-25 | 27.14 | 27.14 | 27.12 | 27.12 | +0.238% | 67,629 | -2.714% |
| 2026-03-20 | 27.06 | 27.06 | 27.06 | 27.06 | -0.662% | 7,284 | -2.483% |
| 2026-03-18 | 27.24 | 27.24 | 27.24 | 27.24 | -0.166% | 1,799 | -3.128% |
| 2026-03-17 | 27.31 | 27.31 | 27.29 | 27.29 | -0.132% | 168,776 | -3.289% |
| 2026-03-10 | 27.32 | 27.32 | 27.32 | 27.32 | -0.195% | 2,590 | -3.417% |
| 2026-03-09 | 27.37 | 27.37 | 27.37 | 27.37 | +0.606% | 5,190 | -3.606% |
| 2026-03-03 | 27.21 | 27.21 | 27.21 | 27.21 | -0.815% | 416 | -3.022% |
| 2026-03-02 | 27.43 | 27.43 | 27.43 | 27.43 | -0.693% | 250 | -3.812% |
| 2026-02-27 | 27.67 | 27.67 | 27.63 | 27.63 | -0.118% | 1,668 | -4.479% |
| 2026-02-26 | 27.58 | 27.66 | 27.58 | 27.66 | +0.746% | 4,682 | -4.592% |
| 2026-02-20 | 27.45 | 27.45 | 27.45 | 27.45 | -0.033% | 4,494 | -3.880% |
| 2026-02-19 | 27.46 | 27.46 | 27.46 | 27.46 | -0.445% | 1,067 | -3.912% |
| 2026-02-13 | 27.58 | 27.58 | 27.58 | 27.58 | +0.839% | 15,468 | -4.339% |
| 2026-02-12 | 27.36 | 27.36 | 27.36 | 27.36 | +0.140% | 985 | -3.537% |
| 2026-02-11 | 27.32 | 27.32 | 27.32 | 27.32 | -0.214% | 3,654 | -3.402% |
| 2026-02-10 | 27.38 | 27.38 | 27.38 | 27.38 | +0.544% | 74,870 | -3.609% |
| 2026-02-04 | 27.15 | 27.23 | 27.05 | 27.23 | -0.025% | 69,258 | -3.084% |
| 2026-02-03 | 27.12 | 27.23 | 27.11 | 27.23 | +0.303% | 12,830 | -3.108% |
| 2026-01-28 | 27.15 | 27.15 | 27.15 | 27.15 | +0.211% | 1,027 | -2.815% |
| 2026-01-27 | 27.09 | 27.09 | 27.09 | 27.09 | -0.316% | 3,070 | -2.609% |
| 2026-01-23 | 27.16 | 27.18 | 27.16 | 27.18 | -0.120% | 4,087 | -2.917% |
| 2026-01-22 | 27.21 | 27.21 | 27.21 | 27.21 | +0.475% | 369 | -3.033% |
| 2026-01-16 | 27.20 | 27.20 | 27.08 | 27.08 | -0.644% | 20,428 | -2.572% |
| 2026-01-15 | 27.26 | 27.26 | 27.26 | 27.26 | +0.272% | 253 | -3.200% |
| 2026-01-08 | 27.19 | 27.19 | 27.19 | 27.19 | -0.149% | 300,054 | -2.936% |
| 2026-01-07 | 27.23 | 27.23 | 27.23 | 27.23 | -0.219% | 5,583 | -3.081% |
| 2026-01-05 | 27.29 | 27.29 | 27.29 | 27.29 | +0.252% | 278 | -3.294% |
| 2025-12-29 | 27.23 | 27.23 | 27.21 | 27.22 | +0.245% | 34,142 | -3.050% |
| 2025-12-22 | 27.13 | 27.15 | 27.13 | 27.15 | -0.277% | 174,539 | -2.813% |
| 2025-12-19 | 27.14 | 27.23 | 27.14 | 27.23 | -0.169% | 173,807 | -3.082% |
| 2025-12-18 | 27.27 | 27.27 | 27.27 | 27.27 | +0.612% | 3,181 | -3.246% |
| 2025-12-17 | 27.11 | 27.11 | 27.11 | 27.11 | -0.230% | 29,515 | -2.655% |
| 2025-12-11 | 27.18 | 27.18 | 27.17 | 27.17 | +0.097% | 548,252 | -2.878% |
| 2025-12-09 | 27.14 | 27.14 | 27.14 | 27.14 | +0.622% | 379 | -2.784% |
| 2025-12-08 | 26.98 | 26.98 | 26.98 | 26.98 | -0.348% | 3,694 | -2.179% |
| 2025-12-05 | 27.15 | 27.15 | 27.07 | 27.07 | -0.251% | 1,986 | -2.520% |
| 2025-12-04 | 27.14 | 27.14 | 27.14 | 27.14 | -0.533% | 79,698 | -2.765% |
| 2025-11-28 | 27.28 | 27.28 | 27.28 | 27.28 | +0.208% | 1,070 | -3.284% |
| 2025-11-24 | 27.23 | 27.23 | 27.23 | 27.23 | -0.024% | 28,593 | -3.083% |
| 2025-11-21 | 27.23 | 27.23 | 27.23 | 27.23 | +0.790% | 3,302 | -3.106% |
| 2025-11-19 | 27.02 | 27.02 | 27.02 | 27.02 | -0.368% | 190 | -2.340% |
| 2025-11-14 | 27.12 | 27.12 | 27.12 | 27.12 | -0.115% | 1,966 | -2.700% |
| 2025-11-13 | 27.15 | 27.15 | 27.15 | 27.15 | -0.441% | 16,487 | -2.812% |
| 2025-11-12 | 27.27 | 27.27 | 27.27 | 27.27 | +0.546% | 539 | -3.241% |
| 2025-11-10 | 27.13 | 27.13 | 27.12 | 27.12 | -0.507% | 17,287 | -2.713% |
| 2025-11-07 | 27.15 | 27.26 | 27.14 | 27.26 | +0.125% | 29,058 | -3.206% |
| 2025-11-06 | 27.11 | 27.23 | 27.11 | 27.23 | +0.648% | 66,067 | -3.084% |
| 2025-11-05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.383% | 20,416 | -2.456% |
| 2025-10-31 | 27.16 | 27.16 | 27.16 | 27.16 | -0.349% | 844 | -2.830% |
| 2025-10-29 | 27.25 | 27.25 | 27.25 | 27.25 | -0.018% | 38,834 | -3.169% |
| 2025-10-24 | 27.26 | 27.26 | 27.26 | 27.26 | -0.056% | 100,087 | -3.186% |
| 2025-10-23 | 27.27 | 27.27 | 27.27 | 27.27 | -0.012% | 99,921 | -3.241% |
| 2025-10-22 | 27.27 | 27.27 | 27.27 | 27.27 | -0.018% | 4,271 | -3.253% |
| 2025-10-20 | 27.22 | 27.28 | 27.22 | 27.28 | +0.115% | 32,058 | -3.271% |
| 2025-10-17 | 27.23 | 27.25 | 27.23 | 27.25 | +0.055% | 22,626 | -3.159% |
| 2025-10-15 | 27.23 | 27.23 | 27.23 | 27.23 | +1.165% | 20,830 | -3.106% |
| 2025-10-07 | 26.92 | 26.92 | 26.92 | 26.92 | -0.393% | 1,047 | -1.977% |
| 2025-10-02 | 27.01 | 27.04 | 27.01 | 27.03 | +0.694% | 225,276 | -2.363% |
| 2025-09-26 | 26.84 | 26.84 | 26.84 | 26.84 | +0.177% | 2,818 | -1.685% |
| 2025-09-25 | 26.87 | 26.87 | 26.79 | 26.79 | -0.820% | 25,324 | -1.511% |
| 2025-09-24 | 27.01 | 27.01 | 27.01 | 27.01 | +0.565% | 11,201 | -2.319% |
| 2025-09-23 | 26.95 | 26.95 | 26.86 | 26.86 | -0.288% | 4,455 | -1.767% |
| 2025-09-22 | 26.94 | 26.94 | 26.94 | 26.94 | +0.013% | 243 | -2.050% |
| 2025-09-18 | 26.94 | 26.94 | 26.94 | 26.94 | -0.617% | 5,580 | -2.037% |
| 2025-09-17 | 27.10 | 27.10 | 27.10 | 27.10 | -0.003% | 3,700 | -2.641% |
| 2025-09-12 | 27.10 | 27.10 | 27.10 | 27.10 | +0.164% | 6,460 | -2.644% |
| 2025-09-11 | 27.06 | 27.06 | 27.06 | 27.06 | +0.310% | 340 | -2.484% |
| 2025-09-10 | 26.98 | 26.98 | 26.98 | 26.98 | -0.472% | 577 | -2.182% |
| 2025-09-08 | 27.10 | 27.10 | 27.10 | 27.10 | +0.393% | 491 | -2.644% |
| 2025-09-05 | 27.00 | 27.00 | 27.00 | 27.00 | +0.778% | 8,340 | -2.262% |
| 2025-09-04 | 26.80 | 26.80 | 26.79 | 26.79 | +0.595% | 2,410 | -1.501% |
| 2025-09-02 | 26.68 | 26.68 | 26.63 | 26.63 | -0.399% | 11,513 | -0.915% |
| 2025-08-29 | 26.74 | 26.74 | 26.74 | 26.74 | +0.237% | 1,789 | -1.311% |
| 2025-08-27 | 26.68 | 26.68 | 26.68 | 26.68 | +0.132% | 346,472 | -1.077% |
| 2025-08-26 | 26.64 | 26.64 | 26.64 | 26.64 | +0.113% | 2,094 | -0.947% |
| 2025-08-25 | 26.63 | 26.63 | 26.61 | 26.61 | -0.611% | 1,377 | -0.835% |
| 2025-08-22 | 26.63 | 26.77 | 26.63 | 26.77 | +0.819% | 1,856 | -1.441% |
| 2025-08-21 | 26.61 | 26.61 | 26.56 | 26.56 | -0.312% | 990,993 | -0.633% |
| 2025-08-20 | 26.61 | 26.64 | 26.61 | 26.64 | +0.010% | 4,296 | -0.943% |
| 2025-08-18 | 26.64 | 26.64 | 26.64 | 26.64 | -0.182% | 2,036 | -0.933% |
| 2025-08-15 | 26.68 | 26.68 | 26.68 | 26.68 | +0.169% | 1,102 | -1.113% |
| 2025-08-12 | 26.64 | 26.64 | 26.64 | 26.64 | +0.107% | 1,252 | -0.947% |
| 2025-08-11 | 26.61 | 26.61 | 26.61 | 26.61 | -0.168% | 235 | -0.841% |
| 2025-08-06 | 26.66 | 26.66 | 26.66 | 26.66 | -0.033% | 7,417 | -1.007% |
| 2025-08-04 | 26.66 | 26.66 | 26.66 | 26.66 | +0.062% | 26,228 | -1.040% |
| 2025-08-01 | 26.65 | 26.65 | 26.65 | 26.65 | +0.410% | 3,750 | -0.978% |
| 2025-07-31 | 26.45 | 26.56 | 26.40 | 26.54 | +1.042% | 8,642 | -0.572% |
| 2025-07-28 | 26.27 | 26.27 | 26.27 | 26.27 | -0.378% | 535 | +0.464% |
| 2025-07-24 | 26.37 | 26.37 | 26.37 | 26.37 | +0.172% | 5,645 | +0.085% |
| 2025-07-18 | 26.35 | 26.35 | 26.32 | 26.32 | -0.011% | 57,935 | +0.257% |
| 2025-07-17 | 26.32 | 26.32 | 26.32 | 26.32 | +0.204% | 2,200 | +0.245% |
| 2025-07-16 | 26.25 | 26.28 | 26.25 | 26.27 | -0.002% | 58,721 | +0.450% |
| 2025-07-14 | 26.27 | 26.27 | 26.27 | 26.27 | -0.103% | 2,018 | +0.448% |
| 2025-07-11 | 26.30 | 26.30 | 26.30 | 26.30 | +0.275% | 2,560 | +0.345% |
| 2025-07-08 | 26.34 | 26.34 | 26.23 | 26.23 | -0.534% | 1,227 | +0.621% |
| 2025-07-07 | 26.34 | 26.37 | 26.34 | 26.37 | -0.041% | 18,565 | +0.083% |
| 2025-07-03 | 26.38 | 26.38 | 26.38 | 26.38 | -0.434% | 249 | +0.042% |
| 2025-07-01 | 26.49 | 26.49 | 26.49 | 26.49 | +0.307% | 18,088 | -0.392% |
| 2025-06-30 | 26.53 | 26.53 | 26.41 | 26.41 | -0.630% | 2,438 | -0.086% |
| 2025-06-27 | 26.58 | 26.58 | 26.58 | 26.58 | +0.676% | 150 | -0.715% |
| 2025-06-25 | 26.40 | 26.40 | 26.40 | 26.40 | +0.305% | 4,874 | -0.044% |
| 2025-06-24 | 26.31 | 26.32 | 26.31 | 26.32 | -0.006% | 2,249 | +0.260% |
| 2025-06-23 | 26.32 | 26.32 | 26.32 | 26.32 | +0.237% | 35,400 | +0.255% |
| 2025-06-20 | 26.26 | 26.26 | 26.26 | 26.26 | -0.075% | 8,668 | +0.492% |
| 2025-06-17 | 26.28 | 26.28 | 26.28 | 26.28 | +0.291% | 900,232 | +0.417% |
| 2025-06-16 | 26.20 | 26.20 | 26.20 | 26.20 | -0.114% | 17,700 | +0.710% |
| 2025-06-13 | 26.23 | 26.23 | 26.23 | 26.23 | -0.202% | 3,810 | +0.595% |
| 2025-06-12 | 26.29 | 26.29 | 26.29 | 26.29 | +0.709% | 149,311 | +0.391% |
| 2025-06-10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.502% | 9,332 | +1.103% |
| 2025-06-05 | 26.34 | 26.34 | 26.23 | 26.23 | +0.730% | 7,000 | +0.595% |
| 2025-06-02 | 26.04 | 26.04 | 26.04 | 26.04 | -0.255% | 2,163 | +1.329% |
| 2025-05-28 | 26.09 | 26.11 | 26.09 | 26.11 | +0.100% | 11,793 | +1.071% |
| 2025-05-27 | 26.12 | 26.12 | 26.08 | 26.08 | +0.346% | 4,967 | +1.173% |
| 2025-05-21 | 25.99 | 25.99 | 25.99 | 25.99 | -0.737% | 2,900 | +1.523% |
| 2025-05-20 | 26.18 | 26.18 | 26.18 | 26.18 | +0.628% | 344 | +0.775% |
| 2025-05-19 | 26.02 | 26.02 | 26.02 | 26.02 | -0.385% | 7,635 | +1.408% |
| 2025-05-16 | 26.16 | 26.16 | 26.12 | 26.12 | +0.384% | 9,733 | +1.018% |
| 2025-05-15 | 26.02 | 26.02 | 26.02 | 26.02 | 0.000% | 13,765 | +1.406% |
| 2025-05-14 | 26.02 | 26.02 | 26.02 | 26.02 | -0.319% | 9,600 | +1.406% |
| 2025-05-13 | 26.04 | 26.11 | 26.04 | 26.11 | -0.075% | 9,971 | +1.083% |
| 2025-05-09 | 26.12 | 26.12 | 26.12 | 26.12 | -0.716% | 1,142 | +1.006% |
| 2025-05-08 | 26.28 | 26.31 | 26.27 | 26.31 | -0.078% | 323,043 | +0.284% |
| 2025-05-06 | 26.25 | 26.33 | 26.24 | 26.33 | -0.316% | 323,252 | +0.205% |
| 2025-05-01 | 26.42 | 26.42 | 26.42 | 26.42 | +0.972% | 30,007 | -0.112% |
| 2025-04-22 | 26.14 | 26.16 | 26.14 | 26.16 | -0.066% | 245,433 | +0.859% |
| 2025-04-21 | 26.18 | 26.18 | 26.18 | 26.18 | +0.193% | 142,042 | +0.792% |
| 2025-04-15 | 26.13 | 26.13 | 26.13 | 26.13 | +0.139% | 466 | +0.987% |
| 2025-04-14 | 26.09 | 26.09 | 26.09 | 26.09 | +0.465% | 647 | +1.127% |
| 2025-04-11 | 25.97 | 25.97 | 25.97 | 25.97 | -0.174% | 2,300 | +1.597% |
| 2025-04-09 | 26.12 | 26.19 | 26.02 | 26.02 | -0.852% | 6,128 | +1.421% |
| 2025-04-08 | 26.24 | 26.24 | 26.24 | 26.24 | -1.415% | 91,446 | +0.556% |
| 2025-04-03 | 26.62 | 26.62 | 26.62 | 26.62 | +0.904% | 2,000 | -0.866% |
| 2025-03-31 | 26.38 | 26.38 | 26.38 | 26.38 | +0.475% | 129 | +0.030% |
| 2025-03-28 | 26.26 | 26.26 | 26.26 | 26.26 | +0.537% | 3,019 | +0.505% |
| 2025-03-27 | 26.09 | 26.11 | 26.09 | 26.11 | +0.243% | 55,267 | +1.045% |
| 2025-03-26 | 26.11 | 26.12 | 26.05 | 26.05 | -0.616% | 16,455 | +1.291% |
| 2025-03-25 | 26.19 | 26.21 | 26.19 | 26.21 | +0.095% | 138,485 | +0.666% |
| 2025-03-19 | 26.20 | 26.20 | 26.19 | 26.19 | +0.519% | 19,655 | +0.763% |
| 2025-03-17 | 26.05 | 26.05 | 26.05 | 26.05 | -0.219% | 27,992 | +1.285% |
| 2025-03-14 | 26.11 | 26.11 | 26.11 | 26.11 | +0.243% | 927 | +1.064% |
| 2025-03-12 | 26.05 | 26.05 | 26.05 | 26.05 | -0.946% | 2,273 | +1.310% |
| 2025-03-11 | 26.30 | 26.30 | 26.30 | 26.30 | +0.122% | 571 | +0.352% |
| 2025-03-10 | 26.26 | 26.26 | 26.26 | 26.26 | +0.203% | 4,167 | +0.474% |
| 2025-03-04 | 26.44 | 26.44 | 26.21 | 26.21 | -0.224% | 351 | +0.678% |
| 2025-03-03 | 26.27 | 26.27 | 26.27 | 26.27 | +0.556% | 21,329 | +0.453% |
| 2025-02-27 | 26.12 | 26.12 | 26.12 | 26.12 | +0.080% | 3,576 | +1.011% |
| 2025-02-26 | 26.15 | 26.15 | 26.10 | 26.10 | +0.242% | 80,691 | +1.091% |
| 2025-02-24 | 26.01 | 26.06 | 25.99 | 26.04 | +0.938% | 428,115 | +1.336% |
| 2025-02-19 | 25.80 | 25.80 | 25.80 | 25.80 | -0.240% | 7,760 | +2.287% |
| 2025-02-18 | 25.80 | 25.86 | 25.80 | 25.86 | +0.318% | 165,114 | +2.041% |
| 2025-02-04 | 25.75 | 25.78 | 25.75 | 25.78 | -0.039% | 1,046 | +2.366% |
| 2025-02-03 | 25.79 | 25.79 | 25.79 | 25.79 | +0.474% | 1,718 | +2.326% |
| 2025-01-31 | 25.67 | 25.67 | 25.67 | 25.67 | -0.595% | 3,854 | +2.811% |
| 2025-01-30 | 27.77 | 27.77 | 25.82 | 25.82 | -0.116% | 77,584 | +2.199% |
| 2025-01-28 | 25.85 | 25.85 | 25.85 | 25.85 | +1.047% | 6,668 | +2.080% |
| 2025-01-24 | 25.58 | 25.58 | 25.58 | 25.58 | -0.235% | 780 | +3.149% |
| 2025-01-21 | 25.64 | 25.64 | 25.64 | 25.64 | +1.401% | 5,227 | +2.907% |
| 2025-01-10 | 25.31 | 25.31 | 25.29 | 25.29 | -0.371% | 5,426 | +4.348% |
| 2025-01-07 | 25.50 | 25.50 | 25.38 | 25.38 | -1.062% | 1,298 | +3.961% |
| 2024-12-31 | 25.65 | 25.65 | 25.65 | 25.65 | +0.639% | 2,096 | +2.857% |
| 2024-12-26 | 25.49 | 25.49 | 25.49 | 25.49 | -0.027% | 2,011 | +3.514% |
| 2024-12-24 | 25.50 | 25.50 | 25.50 | 25.50 | -0.278% | 1,602 | +3.486% |
| 2024-12-19 | 25.57 | 25.57 | 25.57 | 25.57 | -0.439% | 1,970 | +3.198% |
| 2024-12-18 | 25.68 | 25.68 | 25.68 | 25.68 | -0.524% | 1,013 | +2.745% |
| 2024-12-17 | 25.78 | 25.82 | 25.78 | 25.82 | +0.497% | 43,171 | +2.207% |
| 2024-12-16 | 25.86 | 25.86 | 25.69 | 25.69 | -0.444% | 6,316 | +2.715% |
| 2024-12-13 | 25.80 | 25.80 | 25.80 | 25.80 | -0.690% | 1,147 | +2.258% |
| 2024-12-11 | 25.99 | 26.04 | 25.98 | 25.98 | -0.239% | 95,016 | +1.553% |
| 2024-12-09 | 26.06 | 26.06 | 26.05 | 26.05 | +0.294% | 106,648 | +1.310% |
| 2024-12-04 | 25.95 | 25.97 | 25.93 | 25.97 | -0.261% | 163,530 | +1.608% |
| 2024-12-03 | 26.03 | 26.04 | 26.03 | 26.04 | +0.517% | 37,895 | +1.343% |
| 2024-12-02 | 25.90 | 25.90 | 25.90 | 25.90 | -0.321% | 1,444 | +1.866% |
| 2024-11-29 | 25.99 | 25.99 | 25.99 | 25.99 | +0.358% | 25,585 | +1.540% |
| 2024-11-27 | 25.89 | 25.89 | 25.89 | 25.89 | +0.631% | 11,389 | +1.903% |
| 2024-11-26 | 25.73 | 25.73 | 25.73 | 25.73 | -0.231% | 1,639 | +2.546% |
| 2024-11-25 | 25.79 | 25.81 | 25.78 | 25.79 | +0.534% | 238,049 | +2.310% |
| 2024-11-20 | 25.66 | 25.66 | 25.66 | 25.66 | -0.175% | 12,235 | +2.856% |
| 2024-11-19 | 25.70 | 25.70 | 25.70 | 25.70 | +0.468% | 9,136 | +2.676% |
| 2024-11-15 | 25.58 | 25.58 | 25.58 | 25.58 | -0.725% | 58,365 | +3.156% |
| 2024-11-14 | 25.69 | 25.77 | 25.66 | 25.77 | +0.227% | 373,862 | +2.409% |
| 2024-11-13 | 25.68 | 25.71 | 25.68 | 25.71 | +0.060% | 57,790 | +2.642% |
| 2024-11-12 | 25.69 | 25.69 | 25.69 | 25.69 | -0.182% | 2,177 | +2.703% |
| 2024-11-11 | 25.72 | 25.74 | 25.72 | 25.74 | -0.278% | 50,031 | +2.516% |
| 2024-11-08 | 25.81 | 25.81 | 25.81 | 25.81 | +0.738% | 42,150 | +2.231% |
| 2024-11-06 | 25.61 | 25.63 | 25.61 | 25.62 | -0.466% | 28,545 | +2.985% |
| 2024-11-05 | 25.80 | 25.80 | 25.74 | 25.74 | -0.426% | 82,040 | +2.505% |
| 2024-11-04 | 25.85 | 25.85 | 25.85 | 25.85 | -0.645% | 18,390 | +2.069% |
| 2024-10-10 | 26.02 | 26.02 | 26.02 | 26.02 | -0.127% | 72,294 | +1.410% |
| 2024-10-09 | 26.05 | 26.05 | 26.05 | 26.05 | -0.008% | 56,315 | +1.281% |
| 2024-10-08 | 26.06 | 26.06 | 26.06 | 26.06 | -1.269% | 43,076 | +1.273% |
| 2024-10-03 | 26.39 | 26.39 | 26.39 | 26.39 | -0.487% | 8,555 | -0.012% |
| 2024-09-30 | 26.52 | 26.52 | 26.52 | 26.52 | -0.260% | 135,708 | -0.498% |
| 2024-09-27 | 26.59 | 26.59 | 26.59 | 26.59 | +0.551% | 7,960 | -0.757% |
| 2024-09-26 | 26.41 | 26.44 | 26.41 | 26.44 | -0.120% | 47,690 | -0.210% |
| 2024-09-20 | 26.48 | 26.48 | 26.48 | 26.48 | -0.240% | 3,802 | -0.329% |
| 2024-09-18 | 26.54 | 26.54 | 26.54 | 26.54 | -0.328% | 27,577 | -0.569% |
| 2024-09-17 | 26.63 | 26.63 | 26.63 | 26.63 | +0.003% | 9,235 | -0.894% |
| 2024-09-16 | 26.63 | 26.63 | 26.63 | 26.63 | +0.605% | 19,855 | -0.891% |
| 2024-09-09 | 26.46 | 26.46 | 26.46 | 26.46 | -0.244% | 806 | -0.292% |
| 2024-09-06 | 26.53 | 26.53 | 26.53 | 26.53 | +0.590% | 32,407 | -0.534% |
| 2024-09-05 | 26.37 | 26.37 | 26.37 | 26.37 | +1.439% | 34,440 | +0.052% |
| 2024-08-07 | 26.00 | 26.00 | 26.00 | 26.00 | -0.154% | 643 | +1.492% |
| 2024-08-06 | 26.04 | 26.04 | 26.04 | 26.04 | +2.174% | 3,958 | +1.336% |
| 2024-07-19 | 25.49 | 25.49 | 25.49 | 25.49 | -0.559% | 668 | +3.539% |
| 2024-07-17 | 25.63 | 25.63 | 25.63 | 25.63 | +0.950% | 36,691 | +2.960% |
| 2024-07-10 | 25.39 | 25.39 | 25.39 | 25.39 | +0.496% | 10,224 | +3.939% |
| 2024-07-03 | 25.26 | 25.26 | 25.26 | 25.26 | -0.286% | 20,068 | +4.454% |
| 2024-06-28 | 25.34 | 25.34 | 25.34 | 25.34 | -0.569% | 116,070 | +4.156% |
| 2024-06-18 | 25.38 | 25.48 | 25.38 | 25.48 | +1.554% | 18,696 | +3.563% |
| 2024-06-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.120% | 2,410 | +5.173% |
| 2024-06-10 | 25.06 | 25.06 | 25.06 | 25.06 | -0.611% | 6,575 | +5.298% |
| 2024-06-05 | 25.21 | 25.21 | 25.21 | 25.21 | +0.495% | 33,504 | +4.655% |
| 2024-06-03 | 24.00 | 25.09 | 24.00 | 25.09 | +0.885% | 100,248 | +5.173% |
| 2024-05-30 | 24.88 | 24.88 | 24.87 | 24.87 | +0.197% | 87,279 | +6.103% |
| 2024-05-28 | 24.82 | 24.82 | 24.82 | 24.82 | -0.776% | 4,738 | +6.312% |
| 2024-05-20 | 25.02 | 25.02 | 25.02 | 25.02 | -0.205% | 1,750 | +5.488% |
| 2024-05-17 | 25.04 | 25.07 | 25.04 | 25.07 | -0.194% | 92,090 | +5.272% |
| 2024-05-16 | 25.11 | 25.11 | 25.11 | 25.11 | +0.823% | 2,114 | +5.068% |
| 2024-05-10 | 24.91 | 24.91 | 24.91 | 24.91 | +0.111% | 152 | +5.933% |
| 2024-05-09 | 24.88 | 24.88 | 24.88 | 24.88 | -0.221% | 1,189 | +6.050% |
| 2024-05-08 | 24.94 | 24.94 | 24.94 | 24.94 | +0.361% | 5,390 | +5.816% |
| 2024-05-07 | 24.85 | 24.85 | 24.85 | 24.85 | +0.569% | 567 | +6.197% |
| 2024-05-02 | 24.70 | 24.71 | 24.70 | 24.71 | +0.101% | 32,700 | +6.801% |
| 2024-04-26 | 24.68 | 24.68 | 24.68 | 24.68 | +0.085% | 800 | +6.909% |
| 2024-04-25 | 24.66 | 24.66 | 24.66 | 24.66 | -0.105% | 40,502 | +7.000% |
| 2024-04-24 | 24.68 | 24.69 | 24.68 | 24.69 | -0.260% | 20,200 | +6.888% |
| 2024-04-19 | 24.67 | 24.75 | 24.67 | 24.75 | +0.059% | 2,706 | +6.610% |
| 2024-04-18 | 24.74 | 24.74 | 24.74 | 24.74 | +0.231% | 3,081 | +6.673% |
| 2024-04-17 | 24.66 | 24.68 | 24.66 | 24.68 | -0.182% | 16,475 | +6.920% |
| 2024-04-15 | 24.68 | 24.73 | 24.64 | 24.73 | -0.261% | 22,743 | +6.725% |
| 2024-04-11 | 24.80 | 24.80 | 24.79 | 24.79 | -0.132% | 3,907 | +6.447% |
| 2024-04-10 | 24.82 | 24.82 | 24.82 | 24.82 | -0.521% | 1,400 | +6.306% |
| 2024-04-08 | 24.95 | 24.95 | 24.95 | 24.95 | -0.060% | 1,980 | +5.752% |
| 2024-04-03 | 24.97 | 24.97 | 24.97 | 24.97 | -0.403% | 8,010 | +5.689% |
| 2024-04-02 | 24.98 | 25.07 | 24.98 | 25.07 | -0.872% | 7,410 | +5.262% |
| 2024-03-27 | 25.29 | 25.29 | 25.29 | 25.29 | +0.663% | 4,634 | +4.344% |
| 2024-03-26 | 25.12 | 25.12 | 25.12 | 25.12 | -0.099% | 10,000 | +5.036% |
| 2024-03-22 | 25.15 | 25.15 | 25.15 | 25.15 | +0.415% | 279 | +4.933% |
| 2024-03-18 | 25.04 | 25.04 | 25.04 | 25.04 | +0.264% | 5,029 | +5.368% |
| 2024-03-15 | 25.03 | 25.03 | 24.98 | 24.98 | -0.260% | 4,629 | +5.646% |
| 2024-03-14 | 25.04 | 25.04 | 25.04 | 25.04 | -0.703% | 15,173 | +5.372% |
| 2024-03-12 | 25.24 | 25.24 | 25.22 | 25.22 | -0.278% | 51,170 | +4.631% |
| 2024-03-07 | 25.29 | 25.29 | 25.29 | 25.29 | +0.317% | 1,350 | +4.341% |
| 2024-03-06 | 25.21 | 25.21 | 25.21 | 25.21 | -0.090% | 979 | +4.672% |
| 2024-03-05 | 25.23 | 25.23 | 25.23 | 25.23 | +0.892% | 2,068 | +4.578% |
| 2024-03-04 | 25.09 | 25.09 | 25.01 | 25.01 | -0.456% | 6,221 | +5.510% |
| 2024-03-01 | 25.12 | 25.12 | 25.12 | 25.12 | +0.126% | 46,673 | +5.029% |
| 2024-02-29 | 25.08 | 25.09 | 25.08 | 25.09 | +0.401% | 20,184 | +5.162% |
| 2024-02-27 | 24.93 | 24.99 | 24.93 | 24.99 | -0.125% | 18,368 | +5.583% |
| 2024-02-26 | 25.02 | 25.02 | 25.02 | 25.02 | +0.288% | 21,870 | +5.451% |
| 2024-02-23 | 24.95 | 24.95 | 24.95 | 24.95 | +0.514% | 5,276 | +5.754% |
| 2024-02-22 | 24.82 | 24.82 | 24.82 | 24.82 | -0.473% | 749 | +6.297% |
| 2024-02-21 | 25.01 | 25.01 | 24.94 | 24.94 | -0.231% | 18,504 | +5.795% |
| 2024-02-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.309% | 13,868 | +5.550% |
| 2024-02-16 | 24.92 | 24.92 | 24.92 | 24.92 | -0.516% | 5,008 | +5.876% |
| 2024-02-15 | 25.06 | 25.06 | 25.05 | 25.05 | +0.544% | 152,694 | +5.330% |
| 2024-02-14 | 24.92 | 24.92 | 24.92 | 24.92 | -0.182% | 36,060 | +5.902% |
| 2024-02-13 | 24.94 | 24.96 | 24.94 | 24.96 | -0.861% | 4,917 | +5.710% |
| 2024-02-09 | 25.09 | 25.18 | 25.09 | 25.18 | +0.250% | 38,158 | +4.800% |
| 2024-02-08 | 25.12 | 25.12 | 25.12 | 25.12 | -2.094% | 34,599 | +5.061% |
| 2024-02-01 | 25.65 | 25.65 | 25.65 | 25.65 | +1.082% | 3,940 | +2.862% |
| 2024-01-31 | 25.38 | 25.38 | 25.38 | 25.38 | +0.801% | 8,205 | +3.975% |
| 2024-01-30 | 25.18 | 25.18 | 25.18 | 25.18 | +0.008% | 16,050 | +4.807% |
| 2024-01-26 | 25.14 | 25.18 | 25.14 | 25.18 | +0.026% | 16,506 | +4.816% |
| 2024-01-23 | 25.17 | 25.17 | 25.17 | 25.17 | -0.306% | 4,120 | +4.843% |
| 2024-01-16 | 25.25 | 25.25 | 25.25 | 25.25 | -0.185% | 3,401 | +4.523% |
| 2024-01-10 | 25.29 | 25.29 | 25.29 | 25.29 | -0.059% | 4,000 | +4.330% |
| 2024-01-09 | 25.31 | 25.31 | 25.31 | 25.31 | +0.133% | 26,369 | +4.268% |
| 2024-01-03 | 25.27 | 25.27 | 25.27 | 25.27 | -0.903% | 5,649 | +4.406% |
| 2023-12-28 | 25.50 | 25.50 | 25.50 | 25.50 | +0.086% | 4,405 | +3.463% |
| 2023-12-27 | 25.48 | 25.48 | 25.48 | 25.48 | -0.199% | 10,967 | +3.551% |
| 2023-12-22 | 25.53 | 25.53 | 25.53 | 25.53 | +0.250% | 330 | +3.345% |
| 2023-12-21 | 25.46 | 25.47 | 25.43 | 25.47 | +0.166% | 66,947 | +3.604% |
| 2023-12-20 | 25.35 | 25.43 | 25.35 | 25.43 | +0.466% | 11,308 | +3.776% |
| 2023-12-19 | 25.31 | 25.35 | 25.31 | 25.31 | -0.017% | 47,361 | +4.259% |
| 2023-12-18 | 25.32 | 25.32 | 25.30 | 25.31 | -0.418% | 83,463 | +4.241% |
| 2023-12-15 | 25.42 | 25.42 | 25.42 | 25.42 | -0.116% | 14,205 | +3.805% |
| 2023-12-14 | 25.30 | 25.45 | 25.30 | 25.45 | +1.933% | 55,897 | +3.685% |
| 2023-12-13 | 24.96 | 24.97 | 24.96 | 24.97 | +0.879% | 29,200 | +5.689% |
| 2023-12-12 | 24.75 | 24.75 | 24.75 | 24.75 | -0.513% | 12,115 | +6.617% |
| 2023-12-08 | 24.88 | 24.88 | 24.88 | 24.88 | -0.380% | 14,395 | +6.071% |
| 2023-12-07 | 24.93 | 24.97 | 24.93 | 24.97 | +0.060% | 7,414 | +5.667% |
| 2023-12-06 | 24.96 | 24.96 | 24.96 | 24.96 | +0.618% | 11,819 | +5.731% |
| 2023-12-04 | 24.77 | 24.80 | 24.77 | 24.80 | +0.422% | 93,896 | +6.384% |
| 2023-11-29 | 24.68 | 24.70 | 24.61 | 24.70 | +0.884% | 113,379 | +6.833% |
| 2023-11-24 | 24.48 | 24.48 | 24.48 | 24.48 | +0.025% | 6,643 | +7.778% |
| 2023-11-22 | 24.50 | 24.50 | 24.48 | 24.48 | 0.000% | 19,985 | +7.805% |