ESGV
Vanguard ESG U.S. Stock ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
136.76USD+0.818%(+1.11)1,087,963
Pre-marketOct 2, 2026 8:37:30 AM EDT
137.50USD+1.364%(+1.85)
ESGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 137.02 | 137.45 | 136.38 | 136.75 | +0.811% | 1,087,963 | 0.000% |
| 2026-10-01 | 135.96 | 136.12 | 134.82 | 135.65 | +0.089% | 164,613 | +0.811% |
| 2026-09-30 | 136.30 | 136.75 | 135.53 | 135.53 | -0.111% | 144,036 | +0.900% |
| 2026-09-29 | 136.39 | 136.39 | 135.32 | 135.68 | -0.169% | 135,193 | +0.789% |
| 2026-09-28 | 136.48 | 136.67 | 135.53 | 135.91 | -0.832% | 188,118 | +0.618% |
| 2026-09-25 | 136.76 | 137.21 | 136.18 | 137.05 | +0.565% | 194,613 | -0.219% |
| 2026-09-24 | 135.55 | 136.49 | 135.47 | 136.28 | -0.015% | 397,677 | +0.345% |
| 2026-09-23 | 137.57 | 137.57 | 136.11 | 136.30 | -0.923% | 165,410 | +0.330% |
| 2026-09-22 | 137.56 | 138.03 | 137.42 | 137.57 | +0.022% | 331,263 | -0.596% |
| 2026-09-21 | 136.09 | 137.80 | 136.01 | 137.54 | +1.799% | 141,746 | -0.574% |
| 2026-09-18 | 135.06 | 135.45 | 134.41 | 135.11 | -0.133% | 169,275 | +1.214% |
| 2026-09-17 | 135.50 | 135.50 | 134.83 | 135.29 | +1.288% | 155,171 | +1.079% |
| 2026-09-16 | 134.53 | 134.96 | 132.72 | 133.57 | -0.366% | 148,429 | +2.381% |
| 2026-09-15 | 134.73 | 134.73 | 133.94 | 134.06 | -0.608% | 175,163 | +2.007% |
| 2026-09-14 | 134.22 | 135.40 | 134.22 | 134.88 | -0.310% | 165,564 | +1.386% |
| 2026-09-11 | 135.43 | 135.75 | 135.28 | 135.30 | +0.831% | 104,863 | +1.072% |
| 2026-09-10 | 133.96 | 134.58 | 133.92 | 134.19 | -0.596% | 291,136 | +1.912% |
| 2026-09-09 | 135.47 | 135.47 | 134.80 | 134.99 | -0.538% | 140,659 | +1.304% |
| 2026-09-08 | 136.45 | 136.56 | 135.60 | 135.72 | -0.688% | 123,324 | +0.759% |
| 2026-09-04 | 137.01 | 137.11 | 136.42 | 136.66 | -0.343% | 64,052 | +0.066% |
| 2026-09-03 | 136.07 | 137.32 | 136.06 | 137.13 | +1.143% | 143,540 | -0.277% |
| 2026-09-02 | 135.09 | 135.81 | 134.97 | 135.58 | +0.541% | 161,023 | +0.863% |
| 2026-09-01 | 134.91 | 135.54 | 134.54 | 134.85 | -0.940% | 443,231 | +1.409% |
| 2026-08-31 | 136.29 | 136.34 | 135.69 | 136.13 | -0.300% | 196,413 | +0.455% |
| 2026-08-28 | 136.97 | 137.69 | 136.39 | 136.54 | -0.256% | 268,841 | +0.154% |
| 2026-08-27 | 136.38 | 137.12 | 136.02 | 136.89 | +0.870% | 134,165 | -0.102% |
| 2026-08-26 | 135.69 | 136.05 | 135.41 | 135.71 | -0.103% | 161,496 | +0.766% |
| 2026-08-25 | 135.95 | 135.95 | 135.33 | 135.85 | +0.421% | 276,645 | +0.662% |
| 2026-08-24 | 135.60 | 135.71 | 135.07 | 135.28 | -0.346% | 118,601 | +1.087% |
| 2026-08-21 | 135.80 | 136.10 | 135.34 | 135.75 | +0.563% | 145,145 | +0.737% |
| 2026-08-20 | 135.57 | 135.88 | 134.94 | 134.99 | -0.794% | 155,681 | +1.304% |
| 2026-08-19 | 136.03 | 136.57 | 135.76 | 136.07 | +0.421% | 101,459 | +0.500% |
| 2026-08-18 | 135.71 | 136.08 | 135.42 | 135.50 | -0.827% | 132,889 | +0.923% |
| 2026-08-17 | 137.45 | 137.66 | 136.63 | 136.63 | -0.611% | 176,265 | +0.088% |
| 2026-08-14 | 137.88 | 138.08 | 137.26 | 137.47 | -0.239% | 85,836 | -0.524% |
| 2026-08-13 | 137.22 | 138.12 | 137.15 | 137.80 | +0.827% | 117,124 | -0.762% |
| 2026-08-12 | 137.10 | 137.29 | 136.55 | 136.67 | +0.286% | 153,529 | +0.059% |
| 2026-08-11 | 137.34 | 137.34 | 136.10 | 136.28 | -0.409% | 78,042 | +0.345% |
| 2026-08-10 | 136.94 | 137.26 | 136.70 | 136.84 | -0.197% | 110,948 | -0.066% |
| 2026-08-07 | 136.91 | 137.30 | 136.56 | 137.11 | +0.809% | 123,101 | -0.263% |
| 2026-08-06 | 136.16 | 136.68 | 135.86 | 136.01 | -0.176% | 265,461 | +0.544% |
| 2026-08-05 | 137.26 | 137.60 | 136.25 | 136.25 | -0.125% | 465,366 | +0.367% |
| 2026-08-04 | 134.57 | 137.00 | 134.52 | 136.42 | +1.768% | 456,974 | +0.242% |
| 2026-08-03 | 132.55 | 134.35 | 132.55 | 134.05 | +1.538% | 116,776 | +2.014% |
| 2026-07-31 | 131.77 | 132.29 | 130.31 | 132.02 | +0.679% | 230,525 | +3.583% |
| 2026-07-30 | 130.00 | 131.25 | 129.83 | 131.13 | +1.880% | 110,912 | +4.286% |
| 2026-07-29 | 130.29 | 131.21 | 128.71 | 128.71 | -1.553% | 99,491 | +6.247% |
| 2026-07-28 | 130.22 | 131.01 | 129.66 | 130.74 | +0.330% | 81,151 | +4.597% |
| 2026-07-27 | 131.36 | 131.50 | 129.78 | 130.31 | +0.161% | 116,967 | +4.942% |
| 2026-07-24 | 130.06 | 131.03 | 129.78 | 130.10 | +0.031% | 91,812 | +5.111% |
| 2026-07-23 | 130.51 | 130.99 | 129.47 | 130.06 | -1.656% | 162,095 | +5.144% |
| 2026-07-22 | 132.16 | 132.74 | 132.12 | 132.25 | -0.271% | 68,405 | +3.403% |
| 2026-07-21 | 132.10 | 132.69 | 131.84 | 132.61 | +0.959% | 77,595 | +3.122% |
| 2026-07-20 | 132.25 | 132.57 | 131.33 | 131.35 | -0.152% | 152,231 | +4.111% |
| 2026-07-17 | 131.22 | 132.33 | 131.14 | 131.55 | -1.216% | 370,653 | +3.953% |
| 2026-07-16 | 133.68 | 133.96 | 132.61 | 133.17 | -0.619% | 84,273 | +2.688% |
| 2026-07-15 | 133.80 | 134.21 | 133.21 | 134.00 | +0.533% | 151,448 | +2.052% |
| 2026-07-14 | 133.34 | 133.48 | 132.66 | 133.29 | +0.581% | 107,535 | +2.596% |
| 2026-07-13 | 133.34 | 133.44 | 132.35 | 132.52 | -0.949% | 181,118 | +3.192% |
| 2026-07-10 | 133.08 | 133.91 | 133.02 | 133.79 | +0.368% | 232,751 | +2.212% |
| 2026-07-09 | 132.20 | 133.36 | 132.00 | 133.30 | +1.138% | 97,658 | +2.588% |
| 2026-07-08 | 131.60 | 131.97 | 130.67 | 131.80 | -0.370% | 145,222 | +3.756% |
| 2026-07-07 | 132.80 | 133.09 | 131.91 | 132.29 | -0.609% | 83,911 | +3.371% |
| 2026-07-06 | 132.59 | 133.38 | 132.44 | 133.10 | +0.910% | 97,636 | +2.742% |
| 2026-07-02 | 132.68 | 133.28 | 131.04 | 131.90 | -0.302% | 126,071 | +3.677% |
| 2026-07-01 | 132.10 | 133.09 | 131.71 | 132.30 | +0.045% | 306,214 | +3.364% |
| 2026-06-30 | 131.15 | 132.53 | 131.15 | 132.24 | +0.785% | 176,219 | +3.410% |
| 2026-06-29 | 130.31 | 131.31 | 129.46 | 131.21 | +1.634% | 121,227 | +4.222% |
| 2026-06-26 | 128.61 | 130.09 | 128.47 | 129.10 | -0.270% | 107,338 | +5.926% |
| 2026-06-25 | 130.98 | 130.98 | 128.83 | 129.45 | -0.154% | 356,834 | +5.639% |
| 2026-06-24 | 130.01 | 131.02 | 129.23 | 129.65 | -0.054% | 342,904 | +5.476% |
| 2026-06-23 | 129.32 | 130.85 | 129.32 | 129.72 | -1.503% | 248,367 | +5.419% |
| 2026-06-22 | 132.42 | 132.99 | 131.61 | 131.70 | -0.514% | 183,813 | +3.834% |
| 2026-06-18 | 132.47 | 132.60 | 131.63 | 132.38 | +1.192% | 158,437 | +3.301% |
| 2026-06-17 | 132.95 | 133.08 | 130.67 | 130.82 | -1.320% | 161,129 | +4.533% |
| 2026-06-16 | 133.61 | 133.86 | 132.56 | 132.57 | -0.793% | 385,702 | +3.153% |
| 2026-06-15 | 133.24 | 134.09 | 133.24 | 133.63 | +2.008% | 759,266 | +2.335% |
| 2026-06-12 | 130.81 | 131.46 | 129.90 | 131.00 | +0.522% | 127,244 | +4.389% |
| 2026-06-11 | 128.48 | 130.68 | 127.67 | 130.32 | +1.884% | 215,209 | +4.934% |
| 2026-06-10 | 129.13 | 130.34 | 127.90 | 127.91 | -1.698% | 160,521 | +6.911% |
| 2026-06-09 | 131.41 | 132.18 | 127.44 | 130.12 | -0.337% | 179,557 | +5.095% |
| 2026-06-08 | 131.29 | 131.78 | 130.47 | 130.56 | +0.354% | 308,578 | +4.741% |
| 2026-06-05 | 133.11 | 133.31 | 129.84 | 130.10 | -3.048% | 297,959 | +5.111% |
| 2026-06-04 | 132.96 | 134.44 | 132.96 | 134.19 | +0.434% | 162,275 | +1.908% |
| 2026-06-03 | 134.63 | 134.68 | 133.41 | 133.61 | -0.883% | 174,159 | +2.350% |
| 2026-06-02 | 134.51 | 134.98 | 134.29 | 134.80 | +0.089% | 429,238 | +1.447% |
| 2026-06-01 | 133.77 | 134.99 | 133.77 | 134.68 | +0.470% | 215,269 | +1.537% |
| 2026-05-29 | 133.85 | 134.37 | 133.70 | 134.05 | +0.359% | 197,017 | +2.014% |
| 2026-05-28 | 132.66 | 133.74 | 132.43 | 133.57 | +0.648% | 236,580 | +2.381% |
| 2026-05-27 | 132.78 | 132.89 | 132.20 | 132.71 | +0.121% | 225,794 | +3.044% |
| 2026-05-26 | 132.33 | 132.83 | 132.07 | 132.55 | +0.821% | 122,374 | +3.169% |
| 2026-05-22 | 131.67 | 132.07 | 131.26 | 131.47 | +0.405% | 176,974 | +4.016% |
| 2026-05-21 | 129.95 | 131.40 | 129.82 | 130.94 | +0.322% | 137,987 | +4.437% |
| 2026-05-20 | 129.16 | 130.56 | 128.93 | 130.52 | +1.343% | 132,011 | +4.773% |
| 2026-05-19 | 128.95 | 129.54 | 128.40 | 128.79 | -0.686% | 258,427 | +6.181% |
| 2026-05-18 | 130.13 | 130.47 | 128.84 | 129.68 | -0.192% | 198,403 | +5.452% |
| 2026-05-15 | 130.16 | 130.84 | 129.73 | 129.93 | -1.321% | 103,625 | +5.249% |
| 2026-05-14 | 130.82 | 132.07 | 130.82 | 131.67 | +0.788% | 114,126 | +3.858% |
| 2026-05-13 | 129.82 | 130.95 | 129.50 | 130.64 | +0.663% | 144,837 | +4.677% |
| 2026-05-12 | 129.67 | 129.82 | 128.59 | 129.78 | -0.376% | 100,597 | +5.371% |
| 2026-05-11 | 129.91 | 130.58 | 129.90 | 130.27 | +0.054% | 136,455 | +4.974% |
| 2026-05-08 | 129.61 | 130.23 | 129.56 | 130.20 | +0.977% | 131,580 | +5.031% |
| 2026-05-07 | 129.63 | 129.92 | 128.71 | 128.94 | -0.271% | 501,842 | +6.057% |
| 2026-05-06 | 128.14 | 129.40 | 128.14 | 129.29 | +1.691% | 347,350 | +5.770% |
| 2026-05-05 | 126.72 | 127.33 | 126.68 | 127.14 | +0.945% | 279,030 | +7.559% |
| 2026-05-04 | 126.22 | 126.65 | 125.35 | 125.95 | -0.301% | 158,343 | +8.575% |
| 2026-05-01 | 126.19 | 127.07 | 126.15 | 126.33 | +0.445% | 92,089 | +8.248% |
| 2026-04-30 | 125.32 | 125.94 | 124.30 | 125.77 | +0.915% | 539,072 | +8.730% |
| 2026-04-29 | 124.64 | 124.79 | 124.10 | 124.63 | -0.048% | 148,789 | +9.725% |
| 2026-04-28 | 124.71 | 124.97 | 124.24 | 124.69 | -0.685% | 109,771 | +9.672% |
| 2026-04-27 | 125.06 | 125.67 | 125.06 | 125.55 | +0.216% | 104,034 | +8.921% |
| 2026-04-24 | 124.60 | 125.40 | 124.31 | 125.28 | +0.975% | 121,387 | +9.155% |
| 2026-04-23 | 124.43 | 124.94 | 122.94 | 124.07 | -0.744% | 172,852 | +10.220% |
| 2026-04-22 | 124.49 | 125.04 | 124.27 | 125.00 | +1.075% | 407,399 | +9.400% |
| 2026-04-21 | 124.96 | 125.17 | 123.52 | 123.67 | -0.627% | 117,210 | +10.577% |
| 2026-04-20 | 124.25 | 124.51 | 123.88 | 124.45 | -0.136% | 367,735 | +9.883% |
| 2026-04-17 | 123.78 | 125.05 | 123.78 | 124.62 | +1.532% | 138,045 | +9.734% |
| 2026-04-16 | 122.55 | 123.02 | 122.15 | 122.74 | +0.286% | 423,491 | +11.414% |
| 2026-04-15 | 121.37 | 122.49 | 121.33 | 122.39 | +1.040% | 306,426 | +11.733% |
| 2026-04-14 | 119.86 | 121.15 | 119.86 | 121.13 | +1.466% | 210,045 | +12.895% |
| 2026-04-13 | 117.47 | 119.39 | 117.34 | 119.38 | +1.272% | 146,665 | +14.550% |
| 2026-04-10 | 118.31 | 118.39 | 117.72 | 117.88 | -0.051% | 150,145 | +16.008% |
| 2026-04-09 | 117.13 | 118.09 | 116.63 | 117.94 | +0.580% | 197,718 | +15.949% |
| 2026-04-08 | 117.72 | 117.81 | 116.58 | 117.26 | +2.824% | 175,780 | +16.621% |
| 2026-04-07 | 113.61 | 114.06 | 112.47 | 114.04 | +0.044% | 147,381 | +19.914% |
| 2026-04-06 | 113.54 | 114.12 | 113.38 | 113.99 | +0.529% | 156,009 | +19.967% |
| 2026-04-02 | 111.39 | 113.68 | 111.20 | 113.39 | +0.088% | 168,851 | +20.601% |
| 2026-04-01 | 113.01 | 113.93 | 112.74 | 113.29 | +0.909% | 631,345 | +20.708% |
| 2026-03-31 | 109.89 | 112.42 | 109.78 | 112.27 | +3.398% | 646,754 | +21.805% |
| 2026-03-30 | 109.91 | 109.97 | 108.18 | 108.58 | -0.340% | 428,242 | +25.944% |
| 2026-03-27 | 110.74 | 110.74 | 108.78 | 108.95 | -2.085% | 261,857 | +25.516% |
| 2026-03-26 | 112.48 | 113.16 | 111.21 | 111.27 | -1.947% | 172,598 | +22.899% |
| 2026-03-25 | 113.91 | 114.16 | 112.92 | 113.48 | +0.656% | 215,470 | +20.506% |
| 2026-03-24 | 112.73 | 113.38 | 112.26 | 112.74 | -0.600% | 280,339 | +21.297% |
| 2026-03-23 | 113.87 | 114.76 | 113.18 | 113.42 | +1.196% | 207,844 | +20.570% |
| 2026-03-20 | 113.71 | 113.71 | 111.52 | 112.08 | -1.822% | 225,540 | +22.011% |
| 2026-03-19 | 113.42 | 114.74 | 113.38 | 114.16 | -0.253% | 201,661 | +19.788% |
| 2026-03-18 | 115.72 | 115.94 | 114.45 | 114.45 | -1.523% | 163,754 | +19.484% |
| 2026-03-17 | 116.28 | 116.85 | 116.08 | 116.22 | +0.363% | 94,720 | +17.665% |
| 2026-03-16 | 115.61 | 116.39 | 115.52 | 115.80 | +1.127% | 162,511 | +18.092% |
| 2026-03-13 | 115.87 | 116.35 | 114.41 | 114.51 | -0.702% | 326,051 | +19.422% |
| 2026-03-12 | 116.57 | 116.57 | 115.29 | 115.32 | -1.772% | 207,406 | +18.583% |
| 2026-03-11 | 117.61 | 118.12 | 116.91 | 117.40 | -0.136% | 125,512 | +16.482% |
| 2026-03-10 | 117.76 | 118.73 | 117.12 | 117.56 | -0.161% | 140,613 | +16.324% |
| 2026-03-09 | 115.35 | 118.05 | 114.76 | 117.75 | +0.969% | 611,829 | +16.136% |
| 2026-03-06 | 116.85 | 117.38 | 116.30 | 116.62 | -1.528% | 257,310 | +17.261% |
| 2026-03-05 | 118.45 | 119.01 | 117.40 | 118.43 | -0.446% | 339,951 | +15.469% |
| 2026-03-04 | 118.40 | 119.35 | 118.11 | 118.96 | +0.796% | 148,828 | +14.955% |
| 2026-03-03 | 117.00 | 118.50 | 116.05 | 118.02 | -0.915% | 443,607 | +15.870% |
| 2026-03-02 | 117.32 | 119.53 | 117.32 | 119.11 | +0.050% | 317,100 | +14.810% |
| 2026-02-27 | 118.67 | 119.19 | 118.50 | 119.05 | -0.734% | 214,745 | +14.868% |
| 2026-02-26 | 120.69 | 120.69 | 119.02 | 119.93 | -0.498% | 159,442 | +14.025% |
| 2026-02-25 | 119.90 | 120.68 | 119.90 | 120.53 | +0.955% | 148,963 | +13.457% |
| 2026-02-24 | 118.44 | 119.56 | 118.18 | 119.39 | +0.785% | 177,028 | +14.541% |
| 2026-02-23 | 119.63 | 120.00 | 118.11 | 118.46 | -1.275% | 248,880 | +15.440% |
| 2026-02-20 | 118.73 | 120.16 | 118.73 | 119.99 | +0.756% | 186,461 | +13.968% |
| 2026-02-19 | 118.97 | 119.37 | 118.54 | 119.09 | -0.318% | 167,011 | +14.829% |
| 2026-02-18 | 119.11 | 120.00 | 118.78 | 119.47 | +0.581% | 192,809 | +14.464% |
| 2026-02-17 | 118.14 | 119.18 | 117.44 | 118.78 | +0.202% | 295,536 | +15.129% |
| 2026-02-13 | 118.72 | 119.35 | 117.87 | 118.54 | 0.000% | 211,565 | +15.362% |
| 2026-02-12 | 120.99 | 121.18 | 118.34 | 118.54 | -1.765% | 357,965 | +15.362% |
| 2026-02-11 | 121.81 | 121.83 | 120.29 | 120.67 | -0.198% | 166,713 | +13.326% |
| 2026-02-10 | 121.46 | 121.88 | 120.86 | 120.91 | -0.371% | 335,126 | +13.101% |
| 2026-02-09 | 120.52 | 121.64 | 120.20 | 121.36 | +0.588% | 500,791 | +12.681% |
| 2026-02-06 | 118.98 | 120.94 | 118.98 | 120.65 | +1.986% | 159,405 | +13.344% |
| 2026-02-05 | 118.88 | 119.60 | 118.06 | 118.30 | -1.392% | 447,669 | +15.596% |
| 2026-02-04 | 120.70 | 120.89 | 119.14 | 119.97 | -0.547% | 274,314 | +13.987% |
| 2026-02-03 | 122.32 | 122.32 | 119.69 | 120.63 | -1.317% | 274,136 | +13.363% |
| 2026-02-02 | 121.09 | 122.56 | 121.09 | 122.24 | +0.510% | 146,404 | +11.870% |
| 2026-01-30 | 121.78 | 122.09 | 120.88 | 121.62 | -0.507% | 93,457 | +12.440% |
| 2026-01-29 | 122.75 | 122.75 | 120.40 | 122.24 | -0.399% | 300,243 | +11.870% |
| 2026-01-28 | 123.02 | 123.24 | 122.50 | 122.73 | -0.024% | 314,786 | +11.423% |
| 2026-01-27 | 122.71 | 122.99 | 122.45 | 122.76 | +0.319% | 372,435 | +11.396% |
| 2026-01-26 | 121.83 | 122.58 | 121.79 | 122.37 | +0.542% | 595,857 | +11.751% |
| 2026-01-23 | 121.54 | 122.06 | 121.32 | 121.71 | -0.016% | 135,630 | +12.357% |
| 2026-01-22 | 121.85 | 122.09 | 121.37 | 121.73 | +0.737% | 152,381 | +12.339% |
| 2026-01-21 | 119.83 | 121.45 | 119.60 | 120.84 | +1.138% | 718,663 | +13.166% |
| 2026-01-20 | 120.05 | 120.75 | 119.35 | 119.48 | -2.082% | 197,088 | +14.454% |
| 2026-01-16 | 122.42 | 122.53 | 121.82 | 122.02 | -0.131% | 108,398 | +12.072% |
| 2026-01-15 | 122.69 | 122.80 | 122.03 | 122.18 | +0.304% | 141,430 | +11.925% |
| 2026-01-14 | 122.23 | 122.23 | 121.13 | 121.81 | -0.717% | 142,471 | +12.265% |
| 2026-01-13 | 123.25 | 123.25 | 122.31 | 122.69 | -0.374% | 104,926 | +11.460% |
| 2026-01-12 | 122.40 | 123.31 | 122.40 | 123.15 | +0.024% | 553,111 | +11.043% |
| 2026-01-09 | 122.58 | 123.31 | 122.19 | 123.12 | +0.572% | 145,615 | +11.071% |
| 2026-01-08 | 122.40 | 122.63 | 122.03 | 122.42 | -0.122% | 177,861 | +11.706% |
| 2026-01-07 | 122.72 | 123.26 | 122.56 | 122.57 | -0.147% | 251,216 | +11.569% |
| 2026-01-06 | 121.94 | 122.77 | 121.92 | 122.75 | +0.747% | 164,365 | +11.405% |
| 2026-01-05 | 121.56 | 122.19 | 121.36 | 121.84 | +0.661% | 245,734 | +12.237% |
| 2026-01-02 | 121.60 | 121.89 | 120.43 | 121.04 | +0.066% | 263,399 | +12.979% |
| 2025-12-31 | 121.82 | 121.89 | 120.90 | 120.96 | -0.747% | 254,977 | +13.054% |
| 2025-12-30 | 122.00 | 122.14 | 121.78 | 121.87 | -0.156% | 174,606 | +12.210% |
| 2025-12-29 | 121.95 | 122.29 | 121.73 | 122.06 | -0.440% | 355,301 | +12.035% |
| 2025-12-26 | 122.52 | 122.73 | 122.42 | 122.60 | +0.098% | 98,182 | +11.542% |
| 2025-12-24 | 122.24 | 122.62 | 122.08 | 122.48 | +0.270% | 100,212 | +11.651% |
| 2025-12-23 | 121.42 | 122.18 | 121.42 | 122.15 | +0.419% | 245,561 | +11.953% |
| 2025-12-22 | 121.49 | 121.73 | 121.31 | 121.64 | +0.612% | 238,928 | +12.422% |
| 2025-12-19 | 119.95 | 120.91 | 119.95 | 120.90 | +0.792% | 133,868 | +13.110% |
| 2025-12-18 | 120.10 | 120.67 | 119.69 | 119.95 | +0.909% | 153,326 | +14.006% |
| 2025-12-17 | 120.53 | 120.57 | 118.82 | 118.87 | -1.238% | 158,136 | +15.042% |
| 2025-12-16 | 120.14 | 120.61 | 119.58 | 120.36 | -0.025% | 320,054 | +13.617% |
| 2025-12-15 | 121.39 | 121.43 | 120.30 | 120.39 | -0.356% | 216,633 | +13.589% |
| 2025-12-12 | 122.00 | 122.21 | 120.38 | 120.82 | -1.202% | 179,635 | +13.185% |
| 2025-12-11 | 121.54 | 122.31 | 121.10 | 122.29 | +0.229% | 273,180 | +11.824% |
| 2025-12-10 | 121.10 | 122.32 | 120.94 | 122.01 | +0.635% | 153,612 | +12.081% |
| 2025-12-09 | 121.21 | 121.66 | 121.15 | 121.24 | -0.091% | 141,505 | +12.793% |
| 2025-12-08 | 121.98 | 121.98 | 121.02 | 121.35 | -0.337% | 193,950 | +12.691% |
| 2025-12-05 | 121.54 | 122.20 | 121.50 | 121.76 | +0.280% | 233,585 | +12.311% |
| 2025-12-04 | 121.58 | 121.60 | 120.84 | 121.42 | +0.124% | 140,269 | +12.626% |
| 2025-12-03 | 120.64 | 121.47 | 120.58 | 121.27 | +0.339% | 138,161 | +12.765% |
| 2025-12-02 | 121.00 | 121.37 | 120.52 | 120.86 | +0.232% | 200,748 | +13.147% |
| 2025-12-01 | 120.22 | 121.10 | 120.17 | 120.58 | -0.454% | 415,826 | +13.410% |
| 2025-11-28 | 120.82 | 121.16 | 120.67 | 121.13 | +0.556% | 95,658 | +12.895% |
| 2025-11-26 | 120.25 | 120.86 | 120.01 | 120.46 | +0.635% | 210,425 | +13.523% |
| 2025-11-25 | 118.27 | 119.90 | 117.79 | 119.70 | +1.124% | 175,916 | +14.244% |
| 2025-11-24 | 117.12 | 118.59 | 117.12 | 118.37 | +1.666% | 177,170 | +15.528% |
| 2025-11-21 | 115.41 | 117.50 | 114.83 | 116.43 | +1.138% | 345,434 | +17.453% |
| 2025-11-20 | 119.07 | 119.44 | 114.99 | 115.12 | -1.691% | 176,386 | +18.789% |
| 2025-11-19 | 116.80 | 118.11 | 116.40 | 117.10 | +0.386% | 143,969 | +16.781% |
| 2025-11-18 | 116.93 | 117.51 | 115.90 | 116.65 | -0.875% | 243,055 | +17.231% |
| 2025-11-17 | 118.49 | 119.16 | 117.05 | 117.68 | -0.984% | 199,678 | +16.205% |
| 2025-11-14 | 117.52 | 119.61 | 117.25 | 118.85 | -0.118% | 114,350 | +15.061% |
| 2025-11-13 | 120.60 | 120.67 | 118.75 | 118.99 | -1.840% | 187,988 | +14.926% |
| 2025-11-12 | 121.67 | 121.67 | 120.93 | 121.22 | +0.091% | 122,872 | +12.811% |
| 2025-11-11 | 120.42 | 121.29 | 120.42 | 121.11 | +0.132% | 142,773 | +12.914% |
| 2025-11-10 | 120.22 | 121.11 | 119.89 | 120.95 | +1.673% | 165,867 | +13.063% |
| 2025-11-07 | 118.28 | 118.99 | 117.11 | 118.96 | +0.059% | 204,899 | +14.955% |
| 2025-11-06 | 120.50 | 120.50 | 118.65 | 118.89 | -1.352% | 265,813 | +15.022% |
| 2025-11-05 | 120.03 | 121.13 | 119.91 | 120.52 | +0.408% | 239,335 | +13.467% |
| 2025-11-04 | 120.23 | 121.04 | 119.95 | 120.03 | -1.324% | 163,388 | +13.930% |
| 2025-11-03 | 122.13 | 122.13 | 121.00 | 121.64 | +0.214% | 219,694 | +12.422% |
| 2025-10-31 | 122.04 | 122.05 | 120.91 | 121.38 | +0.447% | 182,644 | +12.663% |
| 2025-10-30 | 121.80 | 121.97 | 120.84 | 120.84 | -1.258% | 229,176 | +13.166% |
| 2025-10-29 | 122.84 | 122.85 | 121.60 | 122.38 | -0.008% | 285,385 | +11.742% |
| 2025-10-28 | 122.47 | 122.73 | 121.99 | 122.39 | +0.361% | 120,962 | +11.733% |
| 2025-10-27 | 121.59 | 122.05 | 121.44 | 121.95 | +1.363% | 273,746 | +12.136% |
| 2025-10-24 | 120.06 | 120.63 | 120.06 | 120.31 | +0.864% | 169,155 | +13.665% |
| 2025-10-23 | 118.63 | 119.47 | 118.58 | 119.28 | +0.556% | 161,599 | +14.646% |
| 2025-10-22 | 119.52 | 119.52 | 117.79 | 118.62 | -0.687% | 158,461 | +15.284% |
| 2025-10-21 | 119.40 | 119.74 | 119.15 | 119.44 | +0.050% | 140,781 | +14.493% |
| 2025-10-20 | 118.60 | 119.53 | 118.60 | 119.38 | +1.204% | 111,124 | +14.550% |
| 2025-10-17 | 116.95 | 118.20 | 116.81 | 117.96 | +0.477% | 91,056 | +15.929% |
| 2025-10-16 | 118.52 | 118.83 | 116.81 | 117.40 | -0.626% | 208,653 | +16.482% |
| 2025-10-15 | 118.61 | 119.06 | 117.31 | 118.14 | +0.434% | 176,943 | +15.752% |
| 2025-10-14 | 116.77 | 118.28 | 116.13 | 117.63 | -0.271% | 216,910 | +16.254% |
| 2025-10-13 | 117.60 | 118.13 | 117.35 | 117.95 | +1.681% | 171,062 | +15.939% |
| 2025-10-10 | 119.66 | 119.87 | 115.94 | 116.00 | -2.880% | 144,268 | +17.888% |
| 2025-10-09 | 119.78 | 119.78 | 119.04 | 119.44 | -0.192% | 188,315 | +14.493% |
| 2025-10-08 | 119.20 | 119.68 | 119.00 | 119.67 | +0.673% | 127,603 | +14.273% |
| 2025-10-07 | 119.74 | 119.74 | 118.57 | 118.87 | -0.519% | 162,075 | +15.042% |
| 2025-10-06 | 119.57 | 119.72 | 119.10 | 119.49 | +0.294% | 145,677 | +14.445% |
| 2025-10-03 | 119.24 | 119.69 | 118.84 | 119.14 | -0.008% | 139,981 | +14.781% |
| 2025-10-02 | 119.37 | 119.37 | 118.64 | 119.15 | +0.185% | 150,093 | +14.771% |
| 2025-10-01 | 118.01 | 119.05 | 117.94 | 118.93 | +0.414% | 159,505 | +14.984% |
| 2025-09-30 | 117.89 | 118.50 | 117.61 | 118.44 | +0.347% | 130,194 | +15.459% |
| 2025-09-29 | 118.12 | 118.39 | 117.86 | 118.03 | +0.340% | 109,217 | +15.860% |
| 2025-09-26 | 117.31 | 117.69 | 116.78 | 117.63 | +0.538% | 132,302 | +16.254% |
| 2025-09-25 | 116.95 | 117.26 | 116.31 | 117.00 | -0.536% | 215,253 | +16.880% |
| 2025-09-24 | 118.41 | 118.41 | 117.41 | 117.63 | -0.465% | 212,071 | +16.254% |
| 2025-09-23 | 119.17 | 119.17 | 118.04 | 118.18 | -0.739% | 650,941 | +15.713% |
| 2025-09-22 | 118.37 | 119.16 | 118.28 | 119.06 | +0.379% | 338,838 | +14.858% |
| 2025-09-19 | 118.45 | 118.71 | 118.00 | 118.61 | +0.304% | 207,748 | +15.294% |
| 2025-09-18 | 118.24 | 118.72 | 117.91 | 118.25 | +0.638% | 230,252 | +15.645% |
| 2025-09-17 | 117.73 | 118.03 | 116.59 | 117.50 | -0.144% | 108,110 | +16.383% |
| 2025-09-16 | 118.04 | 118.04 | 117.49 | 117.67 | -0.144% | 109,598 | +16.215% |
| 2025-09-15 | 117.61 | 117.86 | 117.56 | 117.84 | +0.563% | 199,080 | +16.047% |
| 2025-09-12 | 117.27 | 117.45 | 117.08 | 117.18 | -0.051% | 111,615 | +16.701% |
| 2025-09-11 | 116.69 | 117.32 | 116.44 | 117.24 | +0.921% | 142,710 | +16.641% |
| 2025-09-10 | 116.81 | 116.81 | 115.88 | 116.17 | +0.164% | 171,488 | +17.715% |
| 2025-09-09 | 115.82 | 116.10 | 115.39 | 115.98 | +0.190% | 198,862 | +17.908% |
| 2025-09-08 | 115.69 | 115.92 | 115.53 | 115.76 | +0.390% | 283,538 | +18.132% |
| 2025-09-05 | 116.10 | 116.25 | 114.71 | 115.31 | -0.130% | 183,928 | +18.593% |
| 2025-09-04 | 114.56 | 115.47 | 114.40 | 115.46 | +0.935% | 184,264 | +18.439% |
| 2025-09-03 | 114.25 | 114.56 | 113.85 | 114.39 | +0.669% | 127,330 | +19.547% |
| 2025-09-02 | 113.05 | 113.73 | 112.62 | 113.63 | -0.812% | 678,353 | +20.347% |
| 2025-08-29 | 115.04 | 115.06 | 114.27 | 114.56 | -0.685% | 102,383 | +19.370% |
| 2025-08-28 | 115.07 | 115.45 | 114.71 | 115.35 | +0.418% | 368,984 | +18.552% |
| 2025-08-27 | 114.56 | 115.00 | 114.50 | 114.87 | +0.253% | 110,065 | +19.048% |
| 2025-08-26 | 114.02 | 114.62 | 113.95 | 114.58 | +0.412% | 102,456 | +19.349% |
| 2025-08-25 | 114.38 | 114.64 | 114.11 | 114.11 | -0.471% | 111,141 | +19.841% |
| 2025-08-22 | 112.87 | 114.87 | 112.87 | 114.65 | +1.803% | 118,741 | +19.276% |
| 2025-08-21 | 112.64 | 113.04 | 112.36 | 112.62 | -0.389% | 110,153 | +21.426% |
| 2025-08-20 | 113.34 | 113.34 | 112.06 | 113.06 | -0.414% | 183,640 | +20.953% |
| 2025-08-19 | 114.39 | 114.48 | 113.32 | 113.53 | -0.769% | 192,643 | +20.453% |
| 2025-08-18 | 114.27 | 114.49 | 114.15 | 114.41 | +0.035% | 399,169 | +19.526% |
| 2025-08-15 | 114.84 | 114.84 | 114.17 | 114.37 | -0.192% | 121,122 | +19.568% |
| 2025-08-14 | 114.12 | 114.69 | 114.10 | 114.59 | +0.017% | 488,933 | +19.339% |
| 2025-08-13 | 114.52 | 114.74 | 114.25 | 114.57 | +0.430% | 214,322 | +19.359% |
| 2025-08-12 | 113.22 | 114.12 | 112.90 | 114.08 | +1.260% | 139,362 | +19.872% |
| 2025-08-11 | 113.00 | 113.33 | 112.50 | 112.66 | -0.274% | 125,949 | +21.383% |
| 2025-08-08 | 112.36 | 113.06 | 112.36 | 112.97 | +0.749% | 162,938 | +21.050% |
| 2025-08-07 | 112.87 | 112.92 | 111.41 | 112.13 | +0.009% | 297,091 | +21.957% |
| 2025-08-06 | 111.48 | 112.21 | 111.21 | 112.12 | +0.809% | 150,484 | +21.968% |
| 2025-08-05 | 111.90 | 112.07 | 111.02 | 111.22 | -0.519% | 174,368 | +22.955% |
| 2025-08-04 | 110.73 | 111.80 | 110.73 | 111.80 | +1.738% | 242,154 | +22.317% |
| 2025-08-01 | 110.72 | 110.72 | 109.51 | 109.89 | -1.831% | 225,771 | +24.443% |
| 2025-07-31 | 113.33 | 113.48 | 111.70 | 111.94 | -0.427% | 244,909 | +22.164% |
| 2025-07-30 | 112.60 | 112.97 | 111.89 | 112.42 | -0.027% | 157,586 | +21.642% |
| 2025-07-29 | 113.07 | 113.19 | 112.36 | 112.45 | -0.399% | 327,725 | +21.610% |
| 2025-07-28 | 113.08 | 113.08 | 112.67 | 112.90 | +0.009% | 129,960 | +21.125% |
| 2025-07-25 | 112.56 | 113.00 | 112.52 | 112.89 | +0.418% | 91,178 | +21.136% |
| 2025-07-24 | 112.50 | 112.72 | 112.39 | 112.42 | +0.089% | 474,545 | +21.642% |
| 2025-07-23 | 112.00 | 112.32 | 111.60 | 112.32 | +0.690% | 228,476 | +21.750% |
| 2025-07-22 | 111.51 | 111.66 | 110.98 | 111.55 | +0.135% | 135,853 | +22.591% |
| 2025-07-21 | 111.51 | 111.97 | 111.39 | 111.40 | +0.108% | 320,325 | +22.756% |
| 2025-07-18 | 111.60 | 111.60 | 110.99 | 111.28 | 0.000% | 372,671 | +22.888% |
| 2025-07-17 | 110.67 | 111.40 | 110.63 | 111.28 | +0.669% | 352,986 | +22.888% |
| 2025-07-16 | 110.52 | 110.65 | 109.43 | 110.54 | +0.354% | 441,577 | +23.711% |
| 2025-07-15 | 111.28 | 111.32 | 110.12 | 110.15 | -0.434% | 110,081 | +24.149% |
| 2025-07-14 | 110.30 | 110.74 | 110.21 | 110.63 | +0.190% | 241,908 | +23.610% |
| 2025-07-11 | 110.50 | 110.64 | 110.17 | 110.42 | -0.442% | 235,431 | +23.845% |
| 2025-07-10 | 110.80 | 111.17 | 110.47 | 110.91 | +0.181% | 113,737 | +23.298% |
| 2025-07-09 | 110.29 | 110.83 | 110.11 | 110.71 | +0.645% | 122,226 | +23.521% |
| 2025-07-08 | 110.33 | 110.33 | 109.90 | 110.00 | -0.073% | 185,209 | +24.318% |
| 2025-07-07 | 110.55 | 110.63 | 109.60 | 110.08 | -0.838% | 162,323 | +24.228% |
| 2025-07-03 | 110.56 | 111.11 | 110.53 | 111.01 | +0.881% | 105,068 | +23.187% |
| 2025-07-02 | 109.31 | 110.06 | 109.31 | 110.04 | +0.521% | 152,214 | +24.273% |
| 2025-07-01 | 109.29 | 109.76 | 109.09 | 109.47 | -0.155% | 364,546 | +24.920% |
| 2025-06-30 | 109.63 | 109.85 | 109.12 | 109.64 | +0.624% | 393,389 | +24.726% |
| 2025-06-27 | 108.71 | 109.26 | 108.24 | 108.96 | +0.461% | 176,886 | +25.505% |
| 2025-06-26 | 108.00 | 108.52 | 107.78 | 108.46 | +0.855% | 140,642 | +26.083% |
| 2025-06-25 | 107.77 | 107.89 | 107.30 | 107.54 | +0.028% | 487,064 | +27.162% |
| 2025-06-24 | 107.03 | 107.65 | 106.85 | 107.51 | +1.338% | 277,854 | +27.197% |
| 2025-06-23 | 105.04 | 106.16 | 104.48 | 106.09 | +1.009% | 225,954 | +28.900% |
| 2025-06-20 | 105.89 | 106.03 | 104.75 | 105.03 | -0.568% | 166,311 | +30.201% |
| 2025-06-18 | 105.79 | 106.33 | 105.45 | 105.63 | +0.028% | 277,512 | +29.461% |
| 2025-06-17 | 106.07 | 106.33 | 105.38 | 105.60 | -0.892% | 368,958 | +29.498% |
| 2025-06-16 | 106.11 | 106.84 | 106.11 | 106.55 | +1.101% | 148,942 | +28.344% |
| 2025-06-13 | 105.63 | 106.36 | 105.14 | 105.39 | -1.292% | 134,623 | +29.756% |
| 2025-06-12 | 106.25 | 106.83 | 106.11 | 106.77 | +0.329% | 306,937 | +28.079% |
| 2025-06-11 | 107.00 | 107.25 | 106.16 | 106.42 | -0.412% | 143,757 | +28.500% |
| 2025-06-10 | 106.31 | 106.92 | 106.20 | 106.86 | +0.584% | 173,163 | +27.971% |
| 2025-06-09 | 106.43 | 106.49 | 106.07 | 106.24 | +0.132% | 124,704 | +28.718% |
| 2025-06-06 | 105.99 | 106.42 | 105.82 | 106.10 | +0.980% | 157,997 | +28.888% |
| 2025-06-05 | 105.94 | 106.23 | 104.69 | 105.07 | -0.455% | 153,604 | +30.151% |
| 2025-06-04 | 105.48 | 105.89 | 105.48 | 105.55 | +0.152% | 108,080 | +29.559% |
| 2025-06-03 | 104.69 | 105.55 | 104.64 | 105.39 | +0.659% | 160,775 | +29.756% |
| 2025-06-02 | 103.87 | 104.73 | 103.33 | 104.70 | +0.528% | 206,860 | +30.611% |
| 2025-05-30 | 103.91 | 104.44 | 103.07 | 104.15 | -0.163% | 154,179 | +31.301% |
| 2025-05-29 | 105.09 | 105.09 | 103.64 | 104.32 | +0.356% | 215,171 | +31.087% |
| 2025-05-28 | 104.52 | 104.78 | 103.82 | 103.95 | -0.479% | 106,409 | +31.554% |
| 2025-05-27 | 103.47 | 104.53 | 103.34 | 104.45 | +2.122% | 142,609 | +30.924% |
| 2025-05-23 | 101.71 | 102.74 | 101.58 | 102.28 | -0.805% | 384,192 | +33.702% |
| 2025-05-22 | 102.90 | 103.75 | 102.90 | 103.11 | +0.087% | 192,476 | +32.625% |
| 2025-05-21 | 104.00 | 104.80 | 102.77 | 103.02 | -1.764% | 229,190 | +32.741% |
| 2025-05-20 | 105.03 | 105.03 | 104.26 | 104.87 | -0.314% | 125,861 | +30.400% |
| 2025-05-19 | 103.93 | 105.31 | 103.93 | 105.20 | +0.038% | 182,522 | +29.990% |
| 2025-05-16 | 104.54 | 105.16 | 104.25 | 105.16 | +0.699% | 193,063 | +30.040% |
| 2025-05-15 | 103.77 | 104.56 | 103.51 | 104.43 | +0.336% | 227,928 | +30.949% |
| 2025-05-14 | 104.11 | 104.43 | 103.74 | 104.08 | +0.212% | 504,036 | +31.389% |
| 2025-05-13 | 103.20 | 104.28 | 103.20 | 103.86 | +0.718% | 193,774 | +31.668% |
| 2025-05-12 | 102.77 | 103.13 | 101.96 | 103.12 | +3.607% | 413,172 | +32.612% |
| 2025-05-09 | 100.00 | 100.20 | 99.30 | 99.53 | -0.090% | 556,674 | +37.396% |
| 2025-05-08 | 99.63 | 100.57 | 99.00 | 99.62 | +0.840% | 326,548 | +37.272% |
| 2025-05-07 | 98.66 | 99.22 | 97.94 | 98.79 | +0.381% | 124,857 | +38.425% |
| 2025-05-06 | 98.29 | 99.18 | 98.12 | 98.42 | -0.931% | 388,770 | +38.952% |
| 2025-05-05 | 98.98 | 99.94 | 98.98 | 99.34 | -0.471% | 227,758 | +37.659% |
| 2025-05-02 | 99.32 | 100.14 | 99.12 | 99.81 | +1.484% | 155,806 | +37.010% |
| 2025-05-01 | 98.93 | 99.39 | 98.26 | 98.35 | +0.861% | 385,730 | +39.044% |
| 2025-04-30 | 96.07 | 97.87 | 95.18 | 97.51 | +0.010% | 213,404 | +40.242% |
| 2025-04-29 | 96.56 | 97.68 | 96.51 | 97.50 | +0.630% | 131,952 | +40.256% |
| 2025-04-28 | 97.01 | 97.33 | 95.83 | 96.89 | 0.000% | 124,551 | +41.139% |
| 2025-04-25 | 96.14 | 96.94 | 95.65 | 96.89 | +0.906% | 185,060 | +41.139% |
| 2025-04-24 | 94.22 | 96.14 | 94.06 | 96.02 | +2.323% | 213,400 | +42.418% |
| 2025-04-23 | 94.79 | 95.68 | 93.66 | 93.84 | +1.735% | 406,860 | +45.727% |
| 2025-04-22 | 90.86 | 92.72 | 90.84 | 92.24 | +2.637% | 350,670 | +48.255% |
| 2025-04-21 | 91.11 | 91.24 | 88.98 | 89.87 | -2.453% | 376,166 | +52.164% |
| 2025-04-17 | 92.48 | 92.85 | 91.69 | 92.13 | +0.022% | 217,342 | +48.432% |
| 2025-04-16 | 93.04 | 93.77 | 91.13 | 92.11 | -2.416% | 197,386 | +48.464% |
| 2025-04-15 | 94.66 | 95.35 | 94.18 | 94.39 | -0.127% | 792,509 | +44.878% |
| 2025-04-14 | 95.45 | 95.45 | 93.75 | 94.51 | 0.000% | 239,266 | +44.694% |