VFMF
Vanguard U.S. Multifactor ETF
stockBATSETF
Market OpenOct 5, 2026 11:06:06 AM EDT
181.07USD+0.144%(+0.26)30,889
181.15Bid187.03Ask5.88SpreadVFMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 181.17 | 181.17 | 181.07 | 181.07 | +0.144% | 30,889 | 0.000% |
| 2026-10-02 | 181.25 | 181.57 | 180.14 | 180.81 | +0.183% | 75,740 | +0.144% |
| 2026-10-01 | 179.14 | 180.57 | 178.20 | 180.48 | +1.104% | 85,872 | +0.327% |
| 2026-09-30 | 180.02 | 180.20 | 178.51 | 178.51 | -0.402% | 52,244 | +1.434% |
| 2026-09-29 | 179.84 | 179.84 | 178.56 | 179.23 | -0.461% | 52,022 | +1.027% |
| 2026-09-28 | 180.68 | 180.68 | 179.68 | 180.06 | -0.650% | 64,843 | +0.561% |
| 2026-09-25 | 180.50 | 181.42 | 179.90 | 181.24 | +0.538% | 61,285 | -0.093% |
| 2026-09-24 | 180.51 | 180.90 | 179.85 | 180.27 | -0.393% | 77,062 | +0.445% |
| 2026-09-23 | 181.91 | 182.34 | 180.59 | 180.98 | -0.974% | 66,282 | +0.050% |
| 2026-09-22 | 183.22 | 183.79 | 182.41 | 182.76 | -0.251% | 65,932 | -0.925% |
| 2026-09-21 | 183.88 | 184.41 | 183.04 | 183.22 | -0.063% | 60,953 | -1.173% |
| 2026-09-18 | 183.86 | 183.86 | 182.65 | 183.34 | -0.514% | 65,304 | -1.235% |
| 2026-09-17 | 184.91 | 184.97 | 184.11 | 184.28 | +0.605% | 36,493 | -1.743% |
| 2026-09-16 | 185.03 | 185.10 | 181.73 | 183.18 | -0.874% | 33,504 | -1.149% |
| 2026-09-15 | 184.84 | 185.22 | 184.18 | 184.79 | -0.167% | 48,788 | -2.013% |
| 2026-09-14 | 185.08 | 185.68 | 184.54 | 185.10 | -0.280% | 57,997 | -2.177% |
| 2026-09-11 | 184.94 | 186.01 | 184.63 | 185.62 | +0.815% | 61,475 | -2.451% |
| 2026-09-10 | 184.31 | 184.50 | 183.44 | 184.12 | -0.395% | 43,604 | -1.657% |
| 2026-09-09 | 185.62 | 185.62 | 184.67 | 184.85 | -0.500% | 38,042 | -2.045% |
| 2026-09-08 | 187.44 | 187.45 | 185.67 | 185.78 | -0.956% | 39,542 | -2.535% |
| 2026-09-04 | 187.13 | 188.01 | 186.66 | 187.57 | -0.238% | 119,642 | -3.467% |
| 2026-09-03 | 187.50 | 188.08 | 186.94 | 188.02 | +0.615% | 64,179 | -3.696% |
| 2026-09-02 | 185.27 | 187.19 | 185.27 | 186.87 | +1.153% | 71,712 | -3.104% |
| 2026-09-01 | 185.16 | 185.75 | 184.07 | 184.74 | -0.410% | 38,598 | -1.987% |
| 2026-08-31 | 186.35 | 186.35 | 184.83 | 185.50 | -0.097% | 36,813 | -2.388% |
| 2026-08-28 | 186.88 | 187.34 | 185.55 | 185.68 | -0.536% | 41,472 | -2.483% |
| 2026-08-27 | 186.48 | 186.88 | 185.67 | 186.68 | -0.032% | 48,739 | -3.005% |
| 2026-08-26 | 186.45 | 187.16 | 186.19 | 186.74 | -0.027% | 29,872 | -3.036% |
| 2026-08-25 | 187.01 | 187.08 | 185.84 | 186.79 | +0.011% | 38,705 | -3.062% |
| 2026-08-24 | 186.86 | 187.10 | 186.00 | 186.77 | 0.000% | 43,025 | -3.052% |
| 2026-08-21 | 186.28 | 187.14 | 186.17 | 186.77 | +0.929% | 51,554 | -3.052% |
| 2026-08-20 | 186.08 | 186.62 | 185.00 | 185.05 | -0.719% | 45,826 | -2.151% |
| 2026-08-19 | 187.82 | 188.07 | 186.00 | 186.39 | +0.161% | 41,891 | -2.854% |
| 2026-08-18 | 186.95 | 187.31 | 186.04 | 186.09 | -0.463% | 40,441 | -2.698% |
| 2026-08-17 | 187.50 | 187.58 | 186.75 | 186.96 | -0.280% | 44,034 | -3.148% |
| 2026-08-14 | 187.09 | 187.72 | 187.00 | 187.48 | +0.413% | 53,637 | -3.419% |
| 2026-08-13 | 186.38 | 187.47 | 185.64 | 186.71 | +0.328% | 68,786 | -3.021% |
| 2026-08-12 | 186.22 | 186.42 | 185.22 | 186.10 | +0.440% | 46,876 | -2.703% |
| 2026-08-11 | 186.00 | 186.14 | 185.02 | 185.28 | -0.067% | 47,244 | -2.275% |
| 2026-08-10 | 185.24 | 186.02 | 184.95 | 185.41 | +0.352% | 71,344 | -2.341% |
| 2026-08-07 | 184.56 | 185.06 | 183.65 | 184.76 | +0.692% | 48,630 | -1.997% |
| 2026-08-06 | 184.93 | 185.17 | 183.41 | 183.49 | -0.789% | 49,441 | -1.319% |
| 2026-08-05 | 186.79 | 186.93 | 184.95 | 184.95 | -0.714% | 36,329 | -2.098% |
| 2026-08-04 | 183.95 | 186.45 | 183.40 | 186.28 | +1.272% | 55,294 | -2.797% |
| 2026-08-03 | 182.68 | 183.94 | 182.59 | 183.94 | +1.099% | 57,142 | -1.560% |
| 2026-07-31 | 182.12 | 182.54 | 180.20 | 181.94 | -0.011% | 51,471 | -0.478% |
| 2026-07-30 | 182.05 | 182.17 | 180.09 | 181.96 | +0.237% | 52,390 | -0.489% |
| 2026-07-29 | 183.03 | 183.27 | 181.25 | 181.53 | -0.749% | 51,328 | -0.253% |
| 2026-07-28 | 181.55 | 182.99 | 181.55 | 182.90 | +0.721% | 66,610 | -1.001% |
| 2026-07-27 | 181.65 | 182.32 | 180.75 | 181.59 | +0.604% | 30,303 | -0.286% |
| 2026-07-24 | 179.88 | 181.57 | 179.88 | 180.50 | +0.361% | 27,605 | +0.316% |
| 2026-07-23 | 180.34 | 180.38 | 179.00 | 179.85 | -0.735% | 31,863 | +0.678% |
| 2026-07-22 | 181.50 | 182.43 | 181.00 | 181.18 | -0.214% | 61,014 | -0.061% |
| 2026-07-21 | 180.24 | 181.64 | 180.09 | 181.57 | +1.227% | 38,367 | -0.275% |
| 2026-07-20 | 180.79 | 180.79 | 179.36 | 179.37 | -0.615% | 49,473 | +0.948% |
| 2026-07-17 | 180.08 | 181.65 | 179.66 | 180.48 | -0.419% | 64,875 | +0.327% |
| 2026-07-16 | 179.83 | 181.27 | 179.69 | 181.24 | +0.936% | 31,884 | -0.094% |
| 2026-07-15 | 179.75 | 180.01 | 178.80 | 179.56 | +0.072% | 44,931 | +0.841% |
| 2026-07-14 | 180.12 | 180.32 | 178.90 | 179.43 | -0.267% | 31,891 | +0.914% |
| 2026-07-13 | 179.28 | 180.38 | 179.28 | 179.91 | +0.167% | 68,864 | +0.645% |
| 2026-07-10 | 180.00 | 180.00 | 178.31 | 179.61 | +0.580% | 52,104 | +0.813% |
| 2026-07-09 | 177.96 | 179.21 | 177.62 | 178.57 | +0.883% | 670,675 | +1.397% |
| 2026-07-08 | 177.53 | 177.65 | 176.10 | 177.01 | -0.756% | 23,390 | +2.293% |
| 2026-07-07 | 178.23 | 178.91 | 177.83 | 178.36 | +0.116% | 30,017 | +1.519% |
| 2026-07-06 | 177.65 | 178.47 | 177.65 | 178.15 | +0.284% | 29,687 | +1.637% |
| 2026-07-02 | 178.30 | 178.97 | 176.37 | 177.65 | +0.045% | 30,123 | +1.925% |
| 2026-07-01 | 176.60 | 178.53 | 176.60 | 177.57 | +0.339% | 15,912 | +1.971% |
| 2026-06-30 | 177.20 | 177.73 | 176.86 | 176.97 | -0.400% | 28,057 | +2.317% |
| 2026-06-29 | 177.66 | 177.68 | 176.66 | 177.68 | +0.271% | 26,432 | +1.908% |
| 2026-06-26 | 175.50 | 177.53 | 175.50 | 177.20 | +0.539% | 32,127 | +2.184% |
| 2026-06-25 | 176.28 | 177.50 | 175.96 | 176.25 | +0.453% | 31,899 | +2.735% |
| 2026-06-24 | 174.32 | 176.53 | 174.25 | 175.46 | +0.020% | 65,255 | +3.200% |
| 2026-06-23 | 174.20 | 175.84 | 174.00 | 175.42 | -0.097% | 27,457 | +3.221% |
| 2026-06-22 | 174.83 | 175.91 | 174.80 | 175.59 | +0.604% | 55,364 | +3.121% |
| 2026-06-18 | 175.71 | 175.71 | 174.25 | 174.53 | +0.294% | 13,349 | +3.744% |
| 2026-06-17 | 176.51 | 176.97 | 173.63 | 174.02 | -1.121% | 18,731 | +4.049% |
| 2026-06-16 | 177.00 | 177.38 | 176.00 | 176.00 | +0.016% | 18,056 | +2.882% |
| 2026-06-15 | 178.19 | 178.19 | 175.97 | 175.97 | -0.465% | 29,878 | +2.898% |
| 2026-06-12 | 175.65 | 177.52 | 175.65 | 176.79 | +0.900% | 18,204 | +2.419% |
| 2026-06-11 | 173.72 | 175.68 | 173.13 | 175.22 | +1.568% | 16,310 | +3.342% |
| 2026-06-10 | 173.00 | 174.82 | 172.51 | 172.51 | -0.788% | 23,095 | +4.962% |
| 2026-06-09 | 173.36 | 174.70 | 171.45 | 173.88 | +0.753% | 16,206 | +4.135% |
| 2026-06-08 | 172.72 | 173.76 | 172.41 | 172.58 | +0.589% | 15,566 | +4.919% |
| 2026-06-05 | 173.56 | 174.15 | 171.57 | 171.57 | -1.606% | 18,804 | +5.537% |
| 2026-06-04 | 172.44 | 174.43 | 172.44 | 174.37 | +1.149% | 18,972 | +3.842% |
| 2026-06-03 | 172.37 | 172.57 | 171.83 | 172.39 | -0.445% | 22,392 | +5.035% |
| 2026-06-02 | 171.90 | 173.19 | 171.68 | 173.16 | +0.774% | 25,761 | +4.568% |
| 2026-06-01 | 171.17 | 172.19 | 170.99 | 171.83 | +0.103% | 19,927 | +5.378% |
| 2026-05-29 | 172.05 | 172.05 | 171.44 | 171.65 | -0.058% | 17,187 | +5.486% |
| 2026-05-28 | 171.44 | 172.08 | 171.14 | 171.75 | +0.183% | 57,378 | +5.426% |
| 2026-05-27 | 171.95 | 172.57 | 170.84 | 171.44 | -0.299% | 18,607 | +5.619% |
| 2026-05-26 | 171.40 | 172.33 | 171.40 | 171.95 | +0.764% | 19,534 | +5.303% |
| 2026-05-22 | 170.35 | 171.09 | 170.15 | 170.65 | +0.728% | 13,842 | +6.108% |
| 2026-05-21 | 168.51 | 169.63 | 167.53 | 169.41 | +0.157% | 14,705 | +6.880% |
| 2026-05-20 | 167.60 | 169.15 | 167.10 | 169.15 | +1.258% | 16,856 | +7.048% |
| 2026-05-19 | 167.54 | 168.08 | 166.49 | 167.05 | -0.579% | 10,802 | +8.395% |
| 2026-05-18 | 167.05 | 168.68 | 167.05 | 168.02 | +0.707% | 22,818 | +7.767% |
| 2026-05-15 | 167.70 | 167.77 | 166.70 | 166.84 | -0.980% | 10,375 | +8.530% |
| 2026-05-14 | 168.70 | 169.30 | 168.22 | 168.49 | +0.447% | 11,959 | +7.466% |
| 2026-05-13 | 168.22 | 168.27 | 166.99 | 167.74 | -0.599% | 24,556 | +7.947% |
| 2026-05-12 | 168.49 | 168.75 | 166.92 | 168.75 | -0.142% | 16,384 | +7.301% |
| 2026-05-11 | 169.69 | 170.82 | 168.44 | 168.99 | -0.218% | 21,398 | +7.148% |
| 2026-05-08 | 168.90 | 169.86 | 168.57 | 169.36 | +0.660% | 10,739 | +6.914% |
| 2026-05-07 | 169.30 | 169.43 | 168.25 | 168.25 | -0.854% | 10,007 | +7.620% |
| 2026-05-06 | 169.84 | 170.29 | 169.18 | 169.70 | +0.177% | 15,203 | +6.700% |
| 2026-05-05 | 168.24 | 169.43 | 167.94 | 169.40 | +1.261% | 13,493 | +6.889% |
| 2026-05-04 | 167.67 | 168.50 | 166.57 | 167.29 | -0.523% | 36,594 | +8.237% |
| 2026-05-01 | 169.04 | 169.04 | 167.89 | 168.17 | -0.172% | 29,036 | +7.671% |
| 2026-04-30 | 166.17 | 168.52 | 166.17 | 168.46 | +1.573% | 18,045 | +7.485% |
| 2026-04-29 | 166.49 | 166.49 | 165.44 | 165.85 | -0.374% | 13,840 | +9.176% |
| 2026-04-28 | 167.04 | 167.62 | 166.07 | 166.47 | -0.214% | 21,721 | +8.768% |
| 2026-04-27 | 166.67 | 167.59 | 166.65 | 166.83 | +0.246% | 21,550 | +8.535% |
| 2026-04-24 | 166.52 | 166.66 | 165.70 | 166.42 | +0.169% | 15,491 | +8.801% |
| 2026-04-23 | 175.52 | 175.52 | 165.33 | 166.14 | -0.155% | 20,691 | +8.985% |
| 2026-04-22 | 167.14 | 167.31 | 165.91 | 166.40 | +0.241% | 15,441 | +8.816% |
| 2026-04-21 | 167.14 | 167.63 | 165.72 | 166.00 | -0.174% | 17,182 | +9.078% |
| 2026-04-20 | 165.79 | 167.16 | 165.79 | 166.29 | +0.155% | 14,437 | +8.888% |
| 2026-04-17 | 164.49 | 166.95 | 164.44 | 166.03 | +1.450% | 13,438 | +9.057% |
| 2026-04-16 | 163.44 | 164.30 | 163.23 | 163.66 | +0.405% | 16,573 | +10.638% |
| 2026-04-15 | 163.77 | 163.77 | 162.71 | 163.00 | -0.451% | 18,365 | +11.086% |
| 2026-04-14 | 163.41 | 164.23 | 162.86 | 163.74 | +0.700% | 22,867 | +10.585% |
| 2026-04-13 | 161.12 | 162.72 | 160.24 | 162.60 | +0.432% | 19,810 | +11.359% |
| 2026-04-10 | 163.23 | 163.23 | 161.27 | 161.90 | -0.598% | 27,338 | +11.841% |
| 2026-04-09 | 161.28 | 163.00 | 161.01 | 162.87 | +0.552% | 7,785 | +11.171% |
| 2026-04-08 | 161.10 | 162.00 | 161.00 | 161.98 | +2.655% | 19,014 | +11.785% |
| 2026-04-07 | 157.33 | 157.79 | 156.51 | 157.79 | -0.038% | 22,479 | +14.754% |
| 2026-04-06 | 156.59 | 157.86 | 156.12 | 157.85 | +0.612% | 16,884 | +14.710% |
| 2026-04-02 | 154.11 | 156.89 | 154.11 | 156.89 | +0.344% | 19,521 | +15.412% |
| 2026-04-01 | 155.95 | 157.62 | 155.80 | 156.35 | +0.823% | 12,212 | +15.809% |
| 2026-03-31 | 153.24 | 155.16 | 152.78 | 155.07 | +1.795% | 11,760 | +16.763% |
| 2026-03-30 | 153.75 | 154.20 | 151.43 | 152.34 | -0.327% | 24,303 | +18.859% |
| 2026-03-27 | 154.00 | 154.00 | 152.15 | 152.84 | -0.831% | 28,022 | +18.470% |
| 2026-03-26 | 154.64 | 156.08 | 154.12 | 154.12 | -1.091% | 14,515 | +17.486% |
| 2026-03-25 | 156.67 | 156.77 | 155.30 | 155.82 | +0.704% | 10,878 | +16.205% |
| 2026-03-24 | 153.09 | 155.98 | 153.09 | 154.73 | -0.174% | 12,198 | +17.023% |
| 2026-03-23 | 154.42 | 156.33 | 154.10 | 155.00 | +1.766% | 11,342 | +16.819% |
| 2026-03-20 | 153.47 | 153.47 | 151.40 | 152.31 | -1.345% | 17,815 | +18.883% |
| 2026-03-19 | 153.42 | 154.72 | 152.49 | 154.39 | +0.553% | 21,197 | +17.284% |
| 2026-03-18 | 154.96 | 155.38 | 153.54 | 153.54 | -1.135% | 9,536 | +17.932% |
| 2026-03-17 | 155.60 | 156.87 | 155.30 | 155.30 | +0.870% | 10,343 | +16.594% |
| 2026-03-16 | 154.73 | 155.72 | 153.96 | 153.96 | -0.091% | 9,274 | +17.608% |
| 2026-03-13 | 155.03 | 155.46 | 153.41 | 154.10 | -0.223% | 12,283 | +17.502% |
| 2026-03-12 | 155.32 | 155.32 | 154.36 | 154.44 | -1.496% | 9,642 | +17.239% |
| 2026-03-11 | 156.66 | 156.88 | 155.56 | 156.79 | -0.153% | 11,476 | +15.486% |
| 2026-03-10 | 157.34 | 159.41 | 156.57 | 157.03 | +0.134% | 17,162 | +15.309% |
| 2026-03-09 | 155.41 | 157.20 | 152.52 | 156.82 | -0.191% | 20,962 | +15.464% |
| 2026-03-06 | 157.77 | 157.77 | 156.10 | 157.12 | -1.677% | 18,167 | +15.243% |
| 2026-03-05 | 160.78 | 161.21 | 158.49 | 159.80 | -1.277% | 22,761 | +13.310% |
| 2026-03-04 | 161.50 | 162.11 | 160.56 | 161.87 | +0.576% | 10,077 | +11.863% |
| 2026-03-03 | 160.03 | 161.45 | 157.64 | 160.94 | -0.966% | 20,498 | +12.508% |
| 2026-03-02 | 160.86 | 163.38 | 160.68 | 162.51 | +0.142% | 29,572 | +11.421% |
| 2026-02-27 | 162.50 | 162.71 | 161.47 | 162.28 | -0.994% | 21,648 | +11.579% |
| 2026-02-26 | 163.58 | 164.14 | 162.60 | 163.91 | +0.328% | 20,946 | +10.469% |
| 2026-02-25 | 162.84 | 163.50 | 161.80 | 163.37 | +0.755% | 25,752 | +10.831% |
| 2026-02-24 | 160.94 | 162.38 | 160.94 | 162.15 | +0.717% | 19,369 | +11.668% |
| 2026-02-23 | 163.01 | 163.58 | 160.21 | 161.00 | -1.551% | 26,785 | +12.469% |
| 2026-02-20 | 162.19 | 163.64 | 162.00 | 163.53 | +0.632% | 19,928 | +10.725% |
| 2026-02-19 | 162.81 | 163.13 | 161.81 | 162.50 | -0.633% | 12,527 | +11.425% |
| 2026-02-18 | 162.71 | 164.16 | 162.71 | 163.54 | +0.758% | 35,485 | +10.719% |
| 2026-02-17 | 162.28 | 163.28 | 161.28 | 162.31 | -0.295% | 34,344 | +11.558% |
| 2026-02-13 | 161.34 | 163.08 | 160.74 | 162.79 | +1.222% | 37,688 | +11.229% |
| 2026-02-12 | 164.16 | 164.39 | 160.33 | 160.83 | -1.552% | 35,119 | +12.588% |
| 2026-02-11 | 163.76 | 164.29 | 162.68 | 163.36 | +0.129% | 12,212 | +10.841% |
| 2026-02-10 | 163.14 | 163.82 | 162.65 | 163.15 | -0.391% | 34,901 | +10.984% |
| 2026-02-09 | 163.68 | 164.95 | 163.00 | 163.79 | +0.031% | 24,398 | +10.550% |
| 2026-02-06 | 161.31 | 164.26 | 161.31 | 163.74 | +2.152% | 31,756 | +10.584% |
| 2026-02-05 | 159.99 | 161.57 | 159.60 | 160.29 | -0.527% | 17,509 | +12.964% |
| 2026-02-04 | 160.35 | 161.70 | 160.26 | 161.14 | +0.701% | 21,606 | +12.368% |
| 2026-02-03 | 160.01 | 161.07 | 159.00 | 160.02 | +0.086% | 36,687 | +13.156% |
| 2026-02-02 | 156.99 | 159.94 | 156.99 | 159.88 | +1.402% | 25,087 | +13.254% |
| 2026-01-30 | 157.29 | 157.84 | 156.50 | 157.67 | -0.335% | 13,520 | +14.841% |
| 2026-01-29 | 157.80 | 158.22 | 156.50 | 158.20 | +0.470% | 14,241 | +14.456% |
| 2026-01-28 | 157.78 | 157.98 | 156.79 | 157.46 | -0.196% | 13,867 | +14.994% |
| 2026-01-27 | 157.21 | 157.77 | 156.70 | 157.77 | +0.465% | 14,521 | +14.768% |
| 2026-01-26 | 156.77 | 157.40 | 156.49 | 157.04 | +0.371% | 21,015 | +15.302% |
| 2026-01-23 | 157.80 | 157.80 | 155.94 | 156.46 | -1.112% | 31,265 | +15.729% |
| 2026-01-22 | 158.61 | 159.07 | 157.90 | 158.22 | +0.292% | 34,003 | +14.442% |
| 2026-01-21 | 155.35 | 158.18 | 155.35 | 157.76 | +2.084% | 15,541 | +14.776% |
| 2026-01-20 | 154.67 | 155.67 | 154.01 | 154.54 | -1.170% | 27,423 | +17.167% |
| 2026-01-16 | 157.28 | 157.28 | 156.25 | 156.37 | -0.623% | 25,531 | +15.796% |
| 2026-01-15 | 156.63 | 157.60 | 156.48 | 157.35 | +0.730% | 15,370 | +15.075% |
| 2026-01-14 | 155.50 | 156.21 | 155.31 | 156.21 | +0.263% | 19,731 | +15.914% |
| 2026-01-13 | 156.27 | 156.27 | 155.43 | 155.80 | -0.301% | 18,022 | +16.220% |
| 2026-01-12 | 155.28 | 156.27 | 154.75 | 156.27 | +0.269% | 28,724 | +15.870% |
| 2026-01-09 | 156.13 | 156.21 | 155.01 | 155.85 | +0.174% | 23,246 | +16.182% |
| 2026-01-08 | 154.31 | 155.78 | 154.12 | 155.58 | +0.712% | 12,646 | +16.384% |
| 2026-01-07 | 155.32 | 156.15 | 154.04 | 154.48 | -0.502% | 26,661 | +17.213% |
| 2026-01-06 | 153.44 | 155.29 | 153.44 | 155.26 | +0.943% | 12,572 | +16.624% |
| 2026-01-05 | 152.30 | 154.15 | 152.24 | 153.81 | +1.331% | 61,483 | +17.723% |
| 2026-01-02 | 151.38 | 151.88 | 150.39 | 151.79 | +0.708% | 143,247 | +19.290% |
| 2025-12-31 | 151.80 | 151.80 | 150.72 | 150.72 | -0.932% | 16,063 | +20.135% |
| 2025-12-30 | 152.74 | 152.74 | 152.11 | 152.14 | -0.301% | 16,625 | +19.015% |
| 2025-12-29 | 152.81 | 152.97 | 152.31 | 152.60 | -0.463% | 19,385 | +18.657% |
| 2025-12-26 | 153.28 | 153.33 | 152.70 | 153.31 | +0.106% | 10,547 | +18.107% |
| 2025-12-24 | 152.80 | 153.38 | 152.57 | 153.15 | +0.208% | 5,621 | +18.232% |
| 2025-12-23 | 152.92 | 153.06 | 152.54 | 152.83 | -0.611% | 11,043 | +18.478% |
| 2025-12-22 | 153.26 | 154.14 | 153.26 | 153.77 | +0.595% | 11,689 | +17.754% |
| 2025-12-19 | 152.19 | 152.97 | 152.16 | 152.86 | +0.553% | 7,494 | +18.455% |
| 2025-12-18 | 152.57 | 152.94 | 151.80 | 152.02 | +0.297% | 50,949 | +19.109% |
| 2025-12-17 | 151.96 | 153.08 | 151.24 | 151.57 | -0.135% | 8,273 | +19.463% |
| 2025-12-16 | 152.68 | 152.77 | 151.01 | 151.77 | -0.769% | 9,179 | +19.302% |
| 2025-12-15 | 153.12 | 153.50 | 152.44 | 152.95 | +0.151% | 21,117 | +18.385% |
| 2025-12-12 | 153.91 | 153.91 | 152.36 | 152.72 | -0.818% | 8,717 | +18.563% |
| 2025-12-11 | 153.20 | 154.04 | 152.85 | 153.98 | +0.799% | 12,791 | +17.593% |
| 2025-12-10 | 150.06 | 152.95 | 150.06 | 152.76 | +1.833% | 10,750 | +18.532% |
| 2025-12-09 | 149.16 | 150.47 | 149.16 | 150.01 | +0.261% | 8,082 | +20.705% |
| 2025-12-08 | 150.42 | 150.42 | 149.27 | 149.62 | -0.287% | 6,667 | +21.020% |
| 2025-12-05 | 149.91 | 150.59 | 149.76 | 150.05 | +0.174% | 7,664 | +20.673% |
| 2025-12-04 | 149.41 | 149.92 | 148.93 | 149.79 | 0.000% | 5,861 | +20.883% |
| 2025-12-03 | 148.13 | 149.79 | 148.13 | 149.79 | +1.036% | 10,732 | +20.883% |
| 2025-12-02 | 148.41 | 148.41 | 147.78 | 148.25 | +0.070% | 7,503 | +22.135% |
| 2025-12-01 | 147.57 | 148.96 | 147.57 | 148.15 | -0.363% | 11,592 | +22.221% |
| 2025-11-28 | 148.45 | 148.89 | 148.33 | 148.69 | +0.182% | 8,109 | +21.777% |
| 2025-11-26 | 147.63 | 149.21 | 147.53 | 148.42 | +0.699% | 11,805 | +21.998% |
| 2025-11-25 | 145.14 | 147.54 | 145.14 | 147.39 | +1.743% | 7,898 | +22.851% |
| 2025-11-24 | 144.11 | 145.00 | 143.50 | 144.87 | +0.966% | 6,436 | +24.992% |
| 2025-11-21 | 141.18 | 144.34 | 141.18 | 143.48 | +2.342% | 4,655 | +26.200% |
| 2025-11-20 | 144.24 | 144.31 | 140.20 | 140.20 | -1.501% | 8,402 | +29.155% |
| 2025-11-19 | 143.07 | 143.07 | 141.86 | 142.33 | -0.113% | 4,241 | +27.216% |
| 2025-11-18 | 141.79 | 143.16 | 141.72 | 142.49 | +0.325% | 5,391 | +27.073% |
| 2025-11-17 | 144.77 | 144.77 | 141.87 | 142.03 | -1.720% | 11,108 | +27.486% |
| 2025-11-14 | 143.98 | 145.07 | 143.85 | 144.52 | -0.436% | 7,345 | +25.293% |
| 2025-11-13 | 146.62 | 147.10 | 144.79 | 145.15 | -1.306% | 9,632 | +24.747% |
| 2025-11-12 | 146.65 | 147.47 | 146.65 | 147.07 | +0.627% | 32,961 | +23.118% |
| 2025-11-11 | 145.36 | 146.34 | 145.36 | 146.15 | +0.591% | 16,788 | +23.890% |
| 2025-11-10 | 145.20 | 145.50 | 144.29 | 145.29 | +0.968% | 6,465 | +24.622% |
| 2025-11-07 | 142.60 | 143.90 | 142.43 | 143.90 | +0.609% | 9,042 | +25.828% |
| 2025-11-06 | 144.33 | 144.35 | 142.75 | 143.03 | -0.818% | 11,798 | +26.595% |
| 2025-11-05 | 143.00 | 144.73 | 143.00 | 144.21 | +1.104% | 8,856 | +25.560% |
| 2025-11-04 | 142.40 | 143.22 | 142.40 | 142.63 | -0.796% | 8,527 | +26.946% |
| 2025-11-03 | 143.70 | 144.03 | 142.60 | 143.78 | +0.300% | 20,114 | +25.936% |
| 2025-10-31 | 143.68 | 143.82 | 142.73 | 143.35 | +0.014% | 131,107 | +26.313% |
| 2025-10-30 | 143.51 | 144.94 | 143.33 | 143.33 | -0.358% | 78,490 | +26.331% |
| 2025-10-29 | 145.00 | 145.49 | 143.31 | 143.85 | -1.056% | 4,113 | +25.878% |
| 2025-10-28 | 145.75 | 145.83 | 145.18 | 145.38 | -0.403% | 11,174 | +24.548% |
| 2025-10-27 | 146.43 | 146.43 | 145.40 | 145.97 | +0.358% | 14,314 | +24.046% |
| 2025-10-24 | 145.63 | 146.05 | 145.45 | 145.45 | +0.675% | 8,862 | +24.490% |
| 2025-10-23 | 143.72 | 144.91 | 143.72 | 144.47 | +0.679% | 5,212 | +25.331% |
| 2025-10-22 | 143.80 | 144.30 | 142.72 | 143.50 | -0.374% | 4,036 | +26.182% |
| 2025-10-21 | 143.52 | 144.19 | 143.34 | 144.04 | +0.188% | 6,318 | +25.710% |
| 2025-10-20 | 142.77 | 143.93 | 142.77 | 143.77 | +1.287% | 7,641 | +25.946% |
| 2025-10-17 | 141.76 | 142.03 | 141.26 | 141.94 | +0.385% | 5,874 | +27.567% |
| 2025-10-16 | 144.08 | 144.08 | 141.18 | 141.40 | -1.527% | 7,747 | +28.058% |
| 2025-10-15 | 144.21 | 144.72 | 143.26 | 143.59 | +0.202% | 7,684 | +26.102% |
| 2025-10-14 | 140.25 | 143.69 | 140.25 | 143.30 | +1.287% | 7,506 | +26.357% |
| 2025-10-13 | 140.92 | 141.60 | 140.92 | 141.48 | +1.561% | 5,561 | +27.984% |
| 2025-10-10 | 143.25 | 143.36 | 139.30 | 139.30 | -2.591% | 17,187 | +29.982% |
| 2025-10-09 | 144.38 | 144.38 | 142.57 | 143.01 | -0.729% | 19,612 | +26.614% |
| 2025-10-08 | 144.07 | 144.20 | 143.32 | 144.06 | +0.424% | 9,249 | +25.691% |
| 2025-10-07 | 144.90 | 144.90 | 143.25 | 143.45 | -0.699% | 9,425 | +26.224% |
| 2025-10-06 | 145.51 | 145.51 | 144.33 | 144.46 | +0.099% | 7,719 | +25.341% |
| 2025-10-03 | 144.60 | 145.27 | 144.32 | 144.32 | +0.116% | 7,276 | +25.464% |
| 2025-10-02 | 144.63 | 144.63 | 143.25 | 144.15 | -0.048% | 17,009 | +25.610% |
| 2025-10-01 | 143.61 | 144.41 | 143.57 | 144.22 | -0.036% | 9,242 | +25.549% |
| 2025-09-30 | 144.22 | 144.54 | 143.25 | 144.27 | -0.003% | 3,385 | +25.504% |
| 2025-09-29 | 144.60 | 144.60 | 143.89 | 144.28 | -0.210% | 11,866 | +25.500% |
| 2025-09-26 | 143.79 | 144.58 | 143.41 | 144.58 | +0.956% | 4,046 | +25.237% |
| 2025-09-25 | 143.44 | 143.83 | 143.04 | 143.21 | -0.685% | 6,321 | +26.435% |
| 2025-09-24 | 145.26 | 145.26 | 143.99 | 144.20 | -0.908% | 30,789 | +25.569% |
| 2025-09-23 | 145.48 | 146.51 | 145.25 | 145.52 | +0.103% | 5,982 | +24.430% |
| 2025-09-22 | 144.78 | 145.49 | 144.77 | 145.37 | +0.186% | 41,532 | +24.558% |
| 2025-09-19 | 145.44 | 145.44 | 144.94 | 145.10 | -0.576% | 12,442 | +24.790% |
| 2025-09-18 | 144.95 | 146.08 | 144.95 | 145.94 | +1.384% | 130,080 | +24.071% |
| 2025-09-17 | 144.10 | 145.43 | 143.92 | 143.95 | +0.257% | 3,164 | +25.788% |
| 2025-09-16 | 143.91 | 143.97 | 142.90 | 143.58 | -0.319% | 12,690 | +26.111% |
| 2025-09-15 | 144.40 | 144.65 | 144.01 | 144.04 | -0.108% | 4,112 | +25.709% |
| 2025-09-12 | 144.74 | 144.74 | 144.20 | 144.20 | -0.684% | 1,956 | +25.573% |
| 2025-09-11 | 143.50 | 145.19 | 143.50 | 145.19 | +1.605% | 10,882 | +24.714% |
| 2025-09-10 | 143.11 | 143.33 | 142.51 | 142.89 | -0.021% | 3,672 | +26.716% |
| 2025-09-09 | 143.29 | 143.29 | 142.51 | 142.92 | -0.179% | 7,569 | +26.690% |
| 2025-09-08 | 143.25 | 143.25 | 142.65 | 143.18 | +0.098% | 5,234 | +26.463% |
| 2025-09-05 | 143.60 | 143.60 | 142.37 | 143.04 | -0.196% | 5,082 | +26.587% |
| 2025-09-04 | 141.93 | 143.32 | 141.93 | 143.32 | +0.938% | 3,662 | +26.338% |
| 2025-09-03 | 142.15 | 142.15 | 141.22 | 141.99 | +0.172% | 2,824 | +27.523% |
| 2025-09-02 | 140.85 | 141.80 | 140.85 | 141.75 | -0.108% | 8,367 | +27.742% |
| 2025-08-29 | 141.96 | 142.25 | 141.88 | 141.90 | -0.477% | 5,175 | +27.604% |
| 2025-08-28 | 142.75 | 142.75 | 142.05 | 142.58 | -0.010% | 5,815 | +26.995% |
| 2025-08-27 | 141.79 | 142.60 | 141.79 | 142.60 | +0.521% | 5,783 | +26.982% |
| 2025-08-26 | 141.53 | 141.86 | 141.53 | 141.86 | +0.435% | 1,416 | +27.644% |
| 2025-08-25 | 141.64 | 141.64 | 141.24 | 141.24 | -0.526% | 2,631 | +28.198% |
| 2025-08-22 | 141.45 | 142.17 | 141.45 | 141.99 | +2.283% | 3,239 | +27.524% |
| 2025-08-21 | 138.29 | 138.82 | 138.19 | 138.82 | -0.023% | 2,247 | +30.435% |
| 2025-08-20 | 138.56 | 138.91 | 138.25 | 138.85 | +0.066% | 2,125 | +30.406% |
| 2025-08-19 | 139.15 | 139.27 | 138.76 | 138.76 | -0.118% | 16,066 | +30.491% |
| 2025-08-18 | 138.33 | 138.92 | 138.32 | 138.92 | +0.330% | 5,651 | +30.338% |
| 2025-08-15 | 138.85 | 138.86 | 138.46 | 138.47 | -0.609% | 6,056 | +30.768% |
| 2025-08-14 | 138.89 | 139.32 | 138.55 | 139.32 | -0.668% | 3,438 | +29.971% |
| 2025-08-13 | 139.16 | 140.25 | 138.90 | 140.25 | +1.131% | 7,708 | +29.104% |
| 2025-08-12 | 136.91 | 138.68 | 136.90 | 138.68 | +2.115% | 5,136 | +30.564% |
| 2025-08-11 | 136.38 | 136.57 | 135.81 | 135.81 | -0.131% | 7,508 | +33.325% |
| 2025-08-08 | 135.91 | 136.18 | 135.91 | 135.99 | +0.750% | 3,071 | +33.151% |
| 2025-08-07 | 136.40 | 136.57 | 134.60 | 134.98 | -0.350% | 8,113 | +34.149% |
| 2025-08-06 | 135.08 | 135.55 | 135.08 | 135.45 | +0.512% | 8,566 | +33.679% |
| 2025-08-05 | 135.19 | 135.19 | 133.96 | 134.76 | +0.022% | 3,547 | +34.364% |
| 2025-08-04 | 133.49 | 134.73 | 133.49 | 134.73 | +1.676% | 3,698 | +34.393% |
| 2025-08-01 | 133.25 | 133.25 | 131.69 | 132.51 | -1.274% | 8,010 | +36.646% |
| 2025-07-31 | 135.15 | 135.34 | 134.22 | 134.22 | -0.662% | 7,138 | +34.905% |
| 2025-07-30 | 135.94 | 136.38 | 134.65 | 135.11 | -0.527% | 3,874 | +34.012% |
| 2025-07-29 | 136.49 | 136.63 | 135.70 | 135.83 | -0.344% | 4,486 | +33.306% |
| 2025-07-28 | 137.06 | 137.06 | 136.16 | 136.30 | -0.289% | 5,511 | +32.848% |
| 2025-07-25 | 136.33 | 136.75 | 135.94 | 136.69 | +0.549% | 1,888 | +32.464% |
| 2025-07-24 | 136.70 | 136.70 | 135.95 | 135.95 | -0.922% | 7,322 | +33.190% |
| 2025-07-23 | 136.28 | 137.21 | 136.28 | 137.21 | +1.152% | 9,379 | +31.963% |
| 2025-07-22 | 135.22 | 136.01 | 135.22 | 135.65 | +0.589% | 5,563 | +33.483% |
| 2025-07-21 | 135.65 | 135.99 | 134.86 | 134.86 | -0.254% | 6,295 | +34.269% |
| 2025-07-18 | 135.89 | 135.89 | 134.89 | 135.20 | -0.187% | 7,473 | +33.928% |
| 2025-07-17 | 134.42 | 135.50 | 134.42 | 135.45 | +0.755% | 5,531 | +33.677% |
| 2025-07-16 | 134.49 | 134.49 | 133.31 | 134.44 | +0.446% | 5,445 | +34.687% |
| 2025-07-15 | 136.24 | 136.24 | 133.84 | 133.84 | -1.710% | 6,657 | +35.288% |
| 2025-07-14 | 135.23 | 136.17 | 135.23 | 136.17 | +0.641% | 4,089 | +32.976% |
| 2025-07-11 | 136.28 | 136.28 | 135.19 | 135.30 | -1.079% | 9,495 | +33.829% |
| 2025-07-10 | 136.37 | 137.39 | 136.34 | 136.78 | +0.230% | 4,993 | +32.384% |
| 2025-07-09 | 136.72 | 136.98 | 135.67 | 136.46 | +0.230% | 7,265 | +32.688% |
| 2025-07-08 | 136.53 | 136.74 | 136.15 | 136.15 | -0.029% | 6,261 | +32.993% |
| 2025-07-07 | 136.91 | 137.34 | 135.86 | 136.19 | -0.803% | 10,152 | +32.954% |
| 2025-07-03 | 136.51 | 137.45 | 136.51 | 137.29 | +0.802% | 6,129 | +31.886% |
| 2025-07-02 | 135.92 | 136.36 | 135.32 | 136.20 | +0.246% | 7,741 | +32.944% |
| 2025-07-01 | 134.62 | 136.49 | 134.62 | 135.87 | +1.017% | 6,802 | +33.272% |
| 2025-06-30 | 134.69 | 134.69 | 134.13 | 134.50 | +0.484% | 15,582 | +34.627% |
| 2025-06-27 | 133.82 | 134.37 | 133.23 | 133.85 | +0.509% | 34,906 | +35.278% |
| 2025-06-26 | 132.31 | 133.20 | 132.30 | 133.17 | +1.141% | 8,495 | +35.967% |
| 2025-06-25 | 132.15 | 132.23 | 131.67 | 131.67 | -0.795% | 3,355 | +37.518% |
| 2025-06-24 | 132.11 | 132.93 | 132.11 | 132.72 | +0.809% | 10,964 | +36.425% |
| 2025-06-23 | 129.86 | 131.66 | 129.41 | 131.66 | +1.410% | 5,670 | +37.528% |
| 2025-06-20 | 130.12 | 130.12 | 129.40 | 129.83 | -0.238% | 4,746 | +39.467% |
| 2025-06-18 | 130.93 | 130.93 | 130.14 | 130.14 | +0.244% | 5,263 | +39.135% |
| 2025-06-17 | 130.33 | 130.83 | 129.82 | 129.82 | -0.882% | 2,921 | +39.475% |
| 2025-06-16 | 130.66 | 131.66 | 130.66 | 130.98 | +1.039% | 13,615 | +38.245% |
| 2025-06-13 | 130.76 | 131.11 | 129.49 | 129.63 | -1.646% | 6,963 | +39.682% |
| 2025-06-12 | 131.36 | 131.80 | 131.17 | 131.80 | +0.072% | 3,516 | +37.383% |
| 2025-06-11 | 132.44 | 132.55 | 131.65 | 131.70 | -0.254% | 5,026 | +37.482% |
| 2025-06-10 | 132.09 | 132.41 | 132.04 | 132.04 | +0.096% | 2,937 | +37.133% |
| 2025-06-09 | 132.56 | 132.56 | 131.52 | 131.91 | -0.172% | 6,607 | +37.265% |
| 2025-06-06 | 131.61 | 132.14 | 131.34 | 132.14 | +1.323% | 9,005 | +37.029% |
| 2025-06-05 | 130.46 | 131.08 | 130.35 | 130.41 | -0.157% | 6,127 | +38.842% |
| 2025-06-04 | 131.62 | 131.62 | 130.62 | 130.62 | -0.467% | 16,047 | +38.623% |
| 2025-06-03 | 130.09 | 131.35 | 130.09 | 131.23 | +0.834% | 5,782 | +37.975% |
| 2025-06-02 | 130.00 | 130.29 | 129.46 | 130.15 | -0.164% | 22,571 | +39.127% |
| 2025-05-30 | 129.70 | 130.36 | 129.58 | 130.36 | +0.132% | 2,536 | +38.898% |
| 2025-05-29 | 130.55 | 130.55 | 129.66 | 130.19 | +0.225% | 3,410 | +39.081% |
| 2025-05-28 | 131.18 | 131.18 | 129.90 | 129.90 | -0.886% | 5,998 | +39.394% |
| 2025-05-27 | 130.17 | 131.07 | 129.46 | 131.06 | +1.871% | 7,058 | +38.159% |
| 2025-05-23 | 127.65 | 129.09 | 127.65 | 128.65 | -0.330% | 6,094 | +40.743% |
| 2025-05-22 | 129.36 | 129.63 | 128.73 | 129.08 | -0.380% | 3,512 | +40.279% |
| 2025-05-21 | 130.99 | 131.18 | 129.52 | 129.57 | -1.848% | 2,603 | +39.747% |
| 2025-05-20 | 132.09 | 132.36 | 131.84 | 132.01 | -0.129% | 3,648 | +37.164% |
| 2025-05-19 | 131.40 | 132.23 | 131.40 | 132.18 | -0.045% | 7,158 | +36.987% |
| 2025-05-16 | 131.16 | 132.24 | 130.91 | 132.24 | +0.982% | 6,312 | +36.925% |
| 2025-05-15 | 130.11 | 130.95 | 129.98 | 130.95 | +0.379% | 5,352 | +38.270% |
| 2025-05-14 | 130.89 | 130.89 | 130.20 | 130.46 | -0.344% | 4,325 | +38.793% |
| 2025-05-13 | 130.70 | 131.50 | 130.39 | 130.91 | +0.506% | 6,162 | +38.316% |
| 2025-05-12 | 130.30 | 130.76 | 129.72 | 130.25 | +2.626% | 14,442 | +39.017% |
| 2025-05-09 | 127.39 | 127.39 | 126.81 | 126.92 | -0.246% | 6,398 | +42.668% |
| 2025-05-08 | 126.64 | 128.25 | 126.41 | 127.23 | +0.877% | 11,645 | +42.317% |
| 2025-05-07 | 126.17 | 126.51 | 125.23 | 126.12 | +0.457% | 13,751 | +43.565% |
| 2025-05-06 | 125.25 | 126.14 | 125.19 | 125.55 | -0.610% | 18,327 | +44.221% |
| 2025-05-05 | 125.69 | 127.18 | 125.69 | 126.32 | -0.293% | 13,763 | +43.342% |
| 2025-05-02 | 125.40 | 126.90 | 125.40 | 126.69 | +2.096% | 6,132 | +42.922% |
| 2025-05-01 | 123.73 | 124.79 | 123.55 | 124.09 | +0.412% | 10,647 | +45.918% |
| 2025-04-30 | 122.18 | 123.58 | 120.89 | 123.58 | -0.101% | 96,168 | +46.520% |
| 2025-04-29 | 122.56 | 123.87 | 122.23 | 123.70 | +0.594% | 10,436 | +46.372% |
| 2025-04-28 | 122.59 | 123.27 | 121.81 | 122.97 | +0.412% | 5,981 | +47.242% |
| 2025-04-25 | 122.11 | 122.47 | 121.76 | 122.47 | -0.146% | 6,551 | +47.848% |
| 2025-04-24 | 120.37 | 122.76 | 120.37 | 122.65 | +1.701% | 6,700 | +47.633% |
| 2025-04-23 | 121.65 | 122.77 | 120.03 | 120.60 | +1.394% | 9,341 | +50.144% |
| 2025-04-22 | 117.04 | 118.94 | 117.04 | 118.94 | +2.632% | 8,803 | +52.236% |
| 2025-04-21 | 117.48 | 117.48 | 114.73 | 115.89 | -1.846% | 12,564 | +56.243% |
| 2025-04-17 | 117.85 | 119.17 | 117.84 | 118.07 | +0.502% | 9,825 | +53.358% |
| 2025-04-16 | 118.15 | 119.01 | 116.37 | 117.48 | -1.103% | 25,137 | +54.128% |
| 2025-04-15 | 118.63 | 119.85 | 118.63 | 118.79 | 0.000% | 11,953 | +52.429% |