VFMO
Vanguard U.S. Momentum Factor ETF
stockBATSETF
Market OpenOct 5, 2026 9:44:42 AM EDT
230.45USD-0.348%(-0.80)36,856
VFMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 230.45 | 230.45 | 230.45 | 230.45 | -0.346% | 36,856 | 0.000% |
| 2026-10-02 | 230.40 | 231.85 | 230.40 | 231.25 | +0.987% | 33,268 | -0.346% |
| 2026-10-01 | 226.99 | 229.53 | 226.15 | 228.99 | +0.846% | 20,644 | +0.638% |
| 2026-09-30 | 228.20 | 228.83 | 227.07 | 227.07 | -0.294% | 35,651 | +1.489% |
| 2026-09-29 | 228.10 | 228.10 | 226.13 | 227.74 | +0.277% | 28,137 | +1.190% |
| 2026-09-28 | 226.75 | 227.99 | 225.73 | 227.11 | -0.526% | 36,756 | +1.471% |
| 2026-09-25 | 228.55 | 228.91 | 226.84 | 228.31 | +0.277% | 30,246 | +0.937% |
| 2026-09-24 | 226.77 | 227.98 | 225.82 | 227.68 | +0.040% | 23,160 | +1.217% |
| 2026-09-23 | 230.38 | 230.38 | 226.90 | 227.59 | -1.446% | 26,364 | +1.257% |
| 2026-09-22 | 229.48 | 231.39 | 229.43 | 230.93 | +0.566% | 42,250 | -0.208% |
| 2026-09-21 | 229.37 | 230.15 | 228.40 | 229.63 | +1.021% | 41,006 | +0.357% |
| 2026-09-18 | 227.71 | 227.72 | 225.95 | 227.31 | -0.007% | 41,158 | +1.381% |
| 2026-09-17 | 227.76 | 228.58 | 226.97 | 227.32 | +1.426% | 71,506 | +1.375% |
| 2026-09-16 | 225.04 | 226.35 | 221.78 | 224.13 | -0.134% | 48,283 | +2.820% |
| 2026-09-15 | 225.21 | 225.79 | 223.01 | 224.43 | -0.133% | 56,847 | +2.682% |
| 2026-09-14 | 225.00 | 226.89 | 224.38 | 224.73 | -1.732% | 52,235 | +2.545% |
| 2026-09-11 | 228.67 | 230.42 | 228.53 | 228.69 | +0.927% | 65,389 | +0.770% |
| 2026-09-10 | 227.71 | 228.42 | 226.55 | 226.59 | -1.418% | 41,106 | +1.704% |
| 2026-09-09 | 230.92 | 231.64 | 229.63 | 229.85 | -0.498% | 40,649 | +0.261% |
| 2026-09-08 | 230.03 | 232.53 | 230.03 | 231.00 | +0.522% | 33,295 | -0.238% |
| 2026-09-04 | 228.09 | 229.80 | 227.93 | 229.80 | +0.927% | 34,637 | +0.283% |
| 2026-09-03 | 226.70 | 227.69 | 225.00 | 227.69 | +0.614% | 41,221 | +1.212% |
| 2026-09-02 | 224.81 | 226.45 | 224.45 | 226.30 | +0.788% | 29,829 | +1.834% |
| 2026-09-01 | 225.54 | 226.31 | 223.72 | 224.53 | -1.075% | 62,675 | +2.636% |
| 2026-08-31 | 227.12 | 227.99 | 225.34 | 226.97 | -0.066% | 85,678 | +1.533% |
| 2026-08-28 | 231.95 | 231.95 | 227.12 | 227.12 | -2.364% | 59,085 | +1.466% |
| 2026-08-27 | 232.80 | 233.00 | 231.25 | 232.62 | +0.571% | 62,045 | -0.933% |
| 2026-08-26 | 229.91 | 231.50 | 229.87 | 231.30 | +0.317% | 44,232 | -0.367% |
| 2026-08-25 | 230.90 | 231.90 | 229.95 | 230.57 | +0.602% | 40,879 | -0.052% |
| 2026-08-24 | 230.69 | 230.69 | 227.73 | 229.19 | -1.432% | 51,323 | +0.550% |
| 2026-08-21 | 233.52 | 233.52 | 230.80 | 232.52 | +0.684% | 42,441 | -0.890% |
| 2026-08-20 | 235.00 | 235.00 | 230.33 | 230.94 | -1.303% | 50,773 | -0.212% |
| 2026-08-19 | 238.16 | 238.16 | 233.02 | 233.99 | -0.624% | 57,694 | -1.513% |
| 2026-08-18 | 238.33 | 238.65 | 234.50 | 235.46 | -2.396% | 112,943 | -2.128% |
| 2026-08-17 | 239.66 | 241.87 | 239.30 | 241.24 | +0.979% | 51,647 | -4.473% |
| 2026-08-14 | 237.33 | 238.90 | 236.49 | 238.90 | +0.947% | 36,116 | -3.537% |
| 2026-08-13 | 236.99 | 238.38 | 236.44 | 236.66 | +0.080% | 56,052 | -2.624% |
| 2026-08-12 | 236.61 | 237.22 | 235.59 | 236.47 | +1.533% | 47,411 | -2.546% |
| 2026-08-11 | 234.00 | 234.00 | 232.38 | 232.90 | +0.427% | 50,044 | -1.052% |
| 2026-08-10 | 233.22 | 234.53 | 231.91 | 231.91 | -0.339% | 78,128 | -0.630% |
| 2026-08-07 | 233.17 | 234.00 | 230.66 | 232.70 | +0.946% | 60,589 | -0.967% |
| 2026-08-06 | 231.05 | 234.10 | 229.46 | 230.52 | -0.509% | 59,968 | -0.030% |
| 2026-08-05 | 234.58 | 236.30 | 231.70 | 231.70 | -0.987% | 54,343 | -0.539% |
| 2026-08-04 | 230.40 | 235.05 | 229.97 | 234.01 | +3.229% | 77,667 | -1.521% |
| 2026-08-03 | 222.92 | 227.04 | 220.80 | 226.69 | +1.328% | 43,437 | +1.659% |
| 2026-07-31 | 227.58 | 228.44 | 221.66 | 223.72 | -0.071% | 49,891 | +3.008% |
| 2026-07-30 | 219.71 | 224.13 | 219.71 | 223.88 | +4.300% | 103,577 | +2.935% |
| 2026-07-29 | 220.80 | 221.78 | 214.17 | 214.65 | -2.895% | 149,558 | +7.361% |
| 2026-07-28 | 223.64 | 223.65 | 217.50 | 221.05 | -2.264% | 120,211 | +4.252% |
| 2026-07-27 | 229.62 | 230.00 | 223.00 | 226.17 | -0.755% | 50,331 | +1.892% |
| 2026-07-24 | 232.71 | 232.71 | 227.50 | 227.89 | -2.059% | 52,790 | +1.123% |
| 2026-07-23 | 231.55 | 234.84 | 231.55 | 232.68 | -0.351% | 41,814 | -0.958% |
| 2026-07-22 | 233.35 | 235.51 | 233.31 | 233.50 | -0.414% | 76,911 | -1.306% |
| 2026-07-21 | 230.72 | 234.61 | 230.09 | 234.47 | +3.537% | 45,619 | -1.715% |
| 2026-07-20 | 229.53 | 231.10 | 226.40 | 226.46 | -0.689% | 50,133 | +1.762% |
| 2026-07-17 | 223.73 | 229.96 | 222.20 | 228.03 | +0.312% | 63,074 | +1.061% |
| 2026-07-16 | 230.35 | 231.62 | 226.21 | 227.32 | -2.404% | 70,369 | +1.377% |
| 2026-07-15 | 236.24 | 236.49 | 229.09 | 232.92 | -0.957% | 64,414 | -1.060% |
| 2026-07-14 | 236.22 | 236.74 | 234.38 | 235.17 | +1.480% | 49,563 | -2.007% |
| 2026-07-13 | 234.60 | 234.74 | 231.36 | 231.74 | -1.897% | 181,817 | -0.557% |
| 2026-07-10 | 237.80 | 237.80 | 234.80 | 236.22 | -0.900% | 75,872 | -2.443% |
| 2026-07-09 | 238.72 | 240.28 | 237.74 | 238.37 | +1.657% | 78,073 | -3.321% |
| 2026-07-08 | 231.96 | 235.16 | 230.60 | 234.48 | +0.506% | 41,861 | -1.719% |
| 2026-07-07 | 235.67 | 235.67 | 230.23 | 233.30 | -1.934% | 93,385 | -1.222% |
| 2026-07-06 | 238.66 | 241.24 | 237.90 | 237.90 | +0.726% | 91,967 | -3.132% |
| 2026-07-02 | 244.19 | 244.89 | 233.30 | 236.19 | -2.777% | 106,821 | -2.428% |
| 2026-07-01 | 246.90 | 246.90 | 242.41 | 242.93 | -2.637% | 127,173 | -5.137% |
| 2026-06-30 | 246.77 | 250.20 | 246.50 | 249.51 | +1.303% | 106,953 | -7.639% |
| 2026-06-29 | 242.59 | 246.30 | 238.93 | 246.30 | +2.195% | 59,411 | -6.435% |
| 2026-06-26 | 240.93 | 242.59 | 239.02 | 241.01 | -1.347% | 71,559 | -4.382% |
| 2026-06-25 | 243.72 | 245.01 | 240.41 | 244.30 | +2.051% | 69,236 | -5.669% |
| 2026-06-24 | 240.19 | 241.34 | 237.00 | 239.39 | -0.416% | 73,594 | -3.734% |
| 2026-06-23 | 239.08 | 242.47 | 238.30 | 240.39 | -2.312% | 100,310 | -4.135% |
| 2026-06-22 | 244.58 | 246.17 | 243.25 | 246.08 | +1.627% | 115,730 | -6.352% |
| 2026-06-18 | 242.21 | 243.40 | 239.85 | 242.14 | +1.611% | 59,029 | -4.828% |
| 2026-06-17 | 239.96 | 242.46 | 237.93 | 238.30 | +0.203% | 59,763 | -3.294% |
| 2026-06-16 | 241.60 | 242.66 | 237.80 | 237.82 | -1.627% | 70,052 | -3.098% |
| 2026-06-15 | 242.99 | 242.99 | 240.75 | 241.75 | +1.278% | 81,455 | -4.674% |
| 2026-06-12 | 236.40 | 239.93 | 235.67 | 238.70 | +1.426% | 90,190 | -3.456% |
| 2026-06-11 | 228.94 | 235.58 | 228.94 | 235.34 | +4.003% | 54,192 | -2.080% |
| 2026-06-10 | 228.01 | 232.47 | 225.94 | 226.29 | -1.520% | 48,677 | +1.840% |
| 2026-06-09 | 233.13 | 234.43 | 222.47 | 229.78 | -0.139% | 48,277 | +0.292% |
| 2026-06-08 | 231.76 | 232.39 | 230.02 | 230.10 | +1.227% | 57,584 | +0.152% |
| 2026-06-05 | 235.28 | 235.28 | 226.45 | 227.31 | -4.588% | 64,551 | +1.381% |
| 2026-06-04 | 234.18 | 239.10 | 233.15 | 238.24 | +0.838% | 42,710 | -3.270% |
| 2026-06-03 | 236.51 | 237.85 | 234.65 | 236.26 | +0.106% | 94,010 | -2.459% |
| 2026-06-02 | 233.16 | 236.52 | 233.16 | 236.01 | +1.505% | 59,462 | -2.356% |
| 2026-06-01 | 231.91 | 233.45 | 230.45 | 232.51 | -0.167% | 92,879 | -0.886% |
| 2026-05-29 | 234.97 | 234.97 | 231.41 | 232.90 | -0.763% | 62,041 | -1.052% |
| 2026-05-28 | 233.72 | 235.69 | 232.01 | 234.69 | +0.428% | 62,479 | -1.807% |
| 2026-05-27 | 235.20 | 235.59 | 232.79 | 233.69 | -0.435% | 89,644 | -1.386% |
| 2026-05-26 | 233.20 | 235.00 | 232.03 | 234.71 | +2.212% | 55,701 | -1.815% |
| 2026-05-22 | 230.03 | 231.00 | 229.19 | 229.63 | +0.600% | 43,309 | +0.357% |
| 2026-05-21 | 225.93 | 229.00 | 225.29 | 228.26 | +0.679% | 57,769 | +0.959% |
| 2026-05-20 | 223.43 | 226.87 | 223.43 | 226.72 | +2.232% | 49,516 | +1.645% |
| 2026-05-19 | 221.60 | 223.09 | 218.40 | 221.77 | -0.827% | 35,117 | +3.914% |
| 2026-05-18 | 227.50 | 227.50 | 221.71 | 223.62 | -1.293% | 74,912 | +3.054% |
| 2026-05-15 | 228.72 | 228.72 | 226.30 | 226.55 | -2.294% | 64,530 | +1.721% |
| 2026-05-14 | 231.78 | 232.74 | 230.41 | 231.87 | +0.177% | 58,612 | -0.612% |
| 2026-05-13 | 231.70 | 232.08 | 228.64 | 231.46 | +0.530% | 61,586 | -0.436% |
| 2026-05-12 | 230.77 | 230.79 | 225.97 | 230.24 | -0.673% | 86,414 | +0.091% |
| 2026-05-11 | 229.67 | 232.86 | 229.67 | 231.80 | +1.161% | 72,309 | -0.582% |
| 2026-05-08 | 228.00 | 229.31 | 227.38 | 229.14 | +1.304% | 54,801 | +0.572% |
| 2026-05-07 | 231.69 | 231.69 | 225.06 | 226.19 | -2.492% | 99,914 | +1.883% |
| 2026-05-06 | 230.18 | 232.05 | 228.43 | 231.97 | +1.889% | 86,930 | -0.655% |
| 2026-05-05 | 226.39 | 228.18 | 226.39 | 227.67 | +1.697% | 55,235 | +1.221% |
| 2026-05-04 | 223.98 | 224.97 | 222.42 | 223.87 | +0.058% | 59,585 | +2.939% |
| 2026-05-01 | 224.15 | 224.28 | 222.82 | 223.74 | -0.058% | 42,085 | +2.999% |
| 2026-04-30 | 219.04 | 223.87 | 219.04 | 223.87 | +2.688% | 54,456 | +2.939% |
| 2026-04-29 | 219.00 | 219.00 | 216.72 | 218.01 | -0.128% | 68,774 | +5.706% |
| 2026-04-28 | 219.46 | 220.82 | 216.91 | 218.29 | -1.507% | 54,005 | +5.571% |
| 2026-04-27 | 221.67 | 222.51 | 220.78 | 221.63 | -0.050% | 42,833 | +3.980% |
| 2026-04-24 | 222.08 | 222.31 | 219.60 | 221.74 | +0.448% | 50,062 | +3.928% |
| 2026-04-23 | 220.23 | 222.34 | 218.51 | 220.75 | -0.027% | 64,664 | +4.394% |
| 2026-04-22 | 221.48 | 221.97 | 219.42 | 220.81 | +0.923% | 35,087 | +4.366% |
| 2026-04-21 | 221.62 | 221.62 | 218.19 | 218.79 | -0.636% | 59,287 | +5.329% |
| 2026-04-20 | 219.41 | 220.59 | 219.41 | 220.19 | +0.005% | 41,549 | +4.660% |
| 2026-04-17 | 218.52 | 220.90 | 218.26 | 220.18 | +1.479% | 58,042 | +4.664% |
| 2026-04-16 | 216.65 | 217.09 | 215.45 | 216.97 | +0.356% | 52,763 | +6.213% |
| 2026-04-15 | 216.85 | 216.85 | 214.10 | 216.20 | -0.139% | 56,957 | +6.591% |
| 2026-04-14 | 216.21 | 216.97 | 214.72 | 216.50 | +1.012% | 78,464 | +6.443% |
| 2026-04-13 | 210.48 | 214.37 | 210.48 | 214.33 | +1.281% | 74,275 | +7.521% |
| 2026-04-10 | 212.57 | 212.61 | 210.90 | 211.62 | -0.113% | 54,684 | +8.898% |
| 2026-04-09 | 208.77 | 212.53 | 208.77 | 211.86 | +0.963% | 56,864 | +8.775% |
| 2026-04-08 | 209.50 | 210.31 | 207.49 | 209.84 | +3.871% | 75,744 | +9.822% |
| 2026-04-07 | 200.33 | 202.02 | 198.84 | 202.02 | +0.218% | 44,055 | +14.073% |
| 2026-04-06 | 201.32 | 202.00 | 200.01 | 201.58 | +0.443% | 28,421 | +14.322% |
| 2026-04-02 | 195.19 | 201.86 | 195.19 | 200.69 | +0.230% | 56,291 | +14.829% |
| 2026-04-01 | 198.42 | 202.17 | 198.42 | 200.23 | +1.588% | 71,805 | +15.093% |
| 2026-03-31 | 191.47 | 197.10 | 191.47 | 197.10 | +4.679% | 44,020 | +16.920% |
| 2026-03-30 | 194.51 | 194.51 | 187.23 | 188.29 | -2.339% | 68,773 | +22.391% |
| 2026-03-27 | 194.39 | 195.79 | 192.36 | 192.80 | -1.522% | 42,465 | +19.528% |
| 2026-03-26 | 198.48 | 199.80 | 195.47 | 195.78 | -2.752% | 30,685 | +17.709% |
| 2026-03-25 | 200.68 | 202.16 | 200.41 | 201.32 | +1.410% | 32,361 | +14.470% |
| 2026-03-24 | 194.91 | 199.28 | 194.65 | 198.52 | +0.894% | 32,793 | +16.084% |
| 2026-03-23 | 195.90 | 199.61 | 195.90 | 196.76 | +2.017% | 34,519 | +17.122% |
| 2026-03-20 | 197.46 | 197.76 | 191.34 | 192.87 | -2.468% | 19,205 | +19.485% |
| 2026-03-19 | 193.62 | 199.04 | 193.00 | 197.75 | +0.391% | 41,602 | +16.536% |
| 2026-03-18 | 199.00 | 199.62 | 196.88 | 196.98 | -1.352% | 23,319 | +16.992% |
| 2026-03-17 | 199.28 | 200.41 | 198.87 | 199.68 | +0.625% | 24,699 | +15.410% |
| 2026-03-16 | 197.82 | 200.12 | 197.82 | 198.44 | +1.374% | 19,797 | +16.131% |
| 2026-03-13 | 197.62 | 199.32 | 195.01 | 195.75 | -0.392% | 48,473 | +17.727% |
| 2026-03-12 | 200.00 | 200.00 | 196.12 | 196.52 | -2.838% | 25,313 | +17.265% |
| 2026-03-11 | 201.91 | 203.63 | 201.00 | 202.26 | -0.138% | 20,409 | +13.938% |
| 2026-03-10 | 201.43 | 206.20 | 201.43 | 202.54 | +0.307% | 70,841 | +13.780% |
| 2026-03-09 | 194.73 | 201.92 | 193.51 | 201.92 | +2.197% | 39,149 | +14.129% |
| 2026-03-06 | 197.83 | 200.47 | 196.84 | 197.58 | -2.270% | 42,015 | +16.636% |
| 2026-03-05 | 205.06 | 205.13 | 199.29 | 202.17 | -2.296% | 62,924 | +13.988% |
| 2026-03-04 | 205.79 | 207.44 | 204.39 | 206.92 | +1.466% | 33,213 | +11.372% |
| 2026-03-03 | 204.06 | 205.21 | 199.76 | 203.93 | -2.872% | 44,934 | +13.004% |
| 2026-03-02 | 206.41 | 210.24 | 206.32 | 209.96 | +0.517% | 57,523 | +9.759% |
| 2026-02-27 | 207.60 | 208.88 | 206.75 | 208.88 | -0.878% | 26,956 | +10.327% |
| 2026-02-26 | 210.35 | 210.73 | 206.75 | 210.73 | +0.081% | 22,554 | +9.358% |
| 2026-02-25 | 210.35 | 211.26 | 209.72 | 210.56 | +0.775% | 30,204 | +9.446% |
| 2026-02-24 | 205.62 | 209.11 | 204.79 | 208.94 | +1.536% | 27,106 | +10.295% |
| 2026-02-23 | 206.49 | 207.27 | 203.79 | 205.78 | -0.910% | 35,802 | +11.989% |
| 2026-02-20 | 205.96 | 208.66 | 205.96 | 207.67 | +0.207% | 36,895 | +10.969% |
| 2026-02-19 | 205.18 | 207.24 | 204.16 | 207.24 | +0.305% | 37,916 | +11.200% |
| 2026-02-18 | 205.52 | 208.56 | 205.18 | 206.61 | +0.717% | 24,601 | +11.539% |
| 2026-02-17 | 203.51 | 206.10 | 202.00 | 205.14 | 0.000% | 28,381 | +12.338% |
| 2026-02-13 | 203.20 | 206.89 | 202.49 | 205.14 | +1.244% | 45,215 | +12.338% |
| 2026-02-12 | 208.44 | 209.31 | 202.34 | 202.62 | -2.375% | 88,294 | +13.735% |
| 2026-02-11 | 208.92 | 209.35 | 204.35 | 207.55 | +0.353% | 25,515 | +11.033% |
| 2026-02-10 | 208.36 | 208.76 | 206.82 | 206.82 | -0.853% | 27,314 | +11.425% |
| 2026-02-09 | 205.74 | 209.52 | 205.11 | 208.60 | +1.331% | 32,388 | +10.475% |
| 2026-02-06 | 200.35 | 206.02 | 200.35 | 205.86 | +4.817% | 59,397 | +11.945% |
| 2026-02-05 | 197.53 | 201.12 | 195.99 | 196.40 | -2.084% | 54,322 | +17.337% |
| 2026-02-04 | 207.34 | 207.34 | 197.22 | 200.58 | -2.942% | 47,963 | +14.892% |
| 2026-02-03 | 207.09 | 207.72 | 203.65 | 206.66 | +1.002% | 40,017 | +11.512% |
| 2026-02-02 | 201.35 | 205.33 | 201.35 | 204.61 | +1.312% | 19,687 | +12.629% |
| 2026-01-30 | 205.70 | 207.39 | 201.42 | 201.96 | -2.656% | 32,517 | +14.107% |
| 2026-01-29 | 208.39 | 208.91 | 204.12 | 207.47 | -0.029% | 21,734 | +11.076% |
| 2026-01-28 | 209.71 | 209.71 | 207.11 | 207.53 | -0.551% | 38,576 | +11.044% |
| 2026-01-27 | 206.91 | 208.78 | 206.91 | 208.68 | +1.271% | 28,841 | +10.432% |
| 2026-01-26 | 206.88 | 207.84 | 205.74 | 206.06 | -0.174% | 35,629 | +11.836% |
| 2026-01-23 | 208.98 | 208.98 | 206.22 | 206.42 | -1.376% | 25,780 | +11.641% |
| 2026-01-22 | 209.86 | 210.44 | 208.35 | 209.30 | +0.814% | 57,542 | +10.105% |
| 2026-01-21 | 206.59 | 208.12 | 204.37 | 207.61 | +1.263% | 33,323 | +11.001% |
| 2026-01-20 | 203.51 | 206.75 | 203.44 | 205.02 | -0.779% | 44,961 | +12.404% |
| 2026-01-16 | 207.56 | 207.74 | 205.79 | 206.63 | +0.165% | 49,135 | +11.528% |
| 2026-01-15 | 207.00 | 207.92 | 206.12 | 206.29 | +0.443% | 41,813 | +11.712% |
| 2026-01-14 | 204.41 | 205.52 | 202.87 | 205.38 | +0.308% | 28,482 | +12.207% |
| 2026-01-13 | 205.04 | 205.14 | 203.56 | 204.75 | +0.575% | 30,764 | +12.552% |
| 2026-01-12 | 200.56 | 203.85 | 200.56 | 203.58 | +1.133% | 37,261 | +13.199% |
| 2026-01-09 | 200.01 | 202.22 | 200.01 | 201.30 | +1.069% | 29,006 | +14.481% |
| 2026-01-08 | 200.81 | 200.94 | 198.01 | 199.17 | -0.648% | 25,071 | +15.705% |
| 2026-01-07 | 200.60 | 201.24 | 199.65 | 200.47 | 0.000% | 34,003 | +14.955% |
| 2026-01-06 | 197.76 | 200.47 | 196.80 | 200.47 | +1.627% | 101,805 | +14.955% |
| 2026-01-05 | 196.09 | 197.60 | 195.55 | 197.26 | +1.330% | 26,684 | +16.826% |
| 2026-01-02 | 193.00 | 194.68 | 192.31 | 194.67 | +1.788% | 37,947 | +18.380% |
| 2025-12-31 | 192.94 | 192.94 | 191.18 | 191.25 | -0.763% | 17,324 | +20.497% |
| 2025-12-30 | 194.81 | 194.81 | 192.72 | 192.72 | -0.701% | 19,354 | +19.578% |
| 2025-12-29 | 194.48 | 195.21 | 193.91 | 194.08 | -0.853% | 19,714 | +18.740% |
| 2025-12-26 | 196.94 | 196.94 | 195.15 | 195.75 | -0.549% | 15,751 | +17.727% |
| 2025-12-24 | 196.11 | 196.88 | 196.00 | 196.83 | +0.362% | 8,858 | +17.081% |
| 2025-12-23 | 196.10 | 196.84 | 195.25 | 196.12 | -0.598% | 18,587 | +17.505% |
| 2025-12-22 | 196.00 | 197.82 | 195.92 | 197.30 | +1.649% | 50,188 | +16.802% |
| 2025-12-19 | 190.67 | 194.56 | 190.67 | 194.10 | +2.233% | 21,749 | +18.727% |
| 2025-12-18 | 190.44 | 191.20 | 189.72 | 189.86 | +1.367% | 11,409 | +21.379% |
| 2025-12-17 | 192.50 | 192.98 | 186.87 | 187.30 | -2.203% | 20,563 | +23.038% |
| 2025-12-16 | 191.53 | 192.86 | 190.28 | 191.52 | -0.343% | 19,061 | +20.327% |
| 2025-12-15 | 195.72 | 195.72 | 192.03 | 192.18 | -1.045% | 13,965 | +19.914% |
| 2025-12-12 | 199.20 | 199.20 | 193.47 | 194.21 | -2.456% | 27,709 | +18.660% |
| 2025-12-11 | 196.29 | 199.34 | 195.18 | 199.10 | +1.092% | 33,402 | +15.746% |
| 2025-12-10 | 195.39 | 198.27 | 194.50 | 196.95 | +1.005% | 24,586 | +17.009% |
| 2025-12-09 | 194.51 | 196.34 | 194.51 | 194.99 | -0.097% | 29,686 | +18.186% |
| 2025-12-08 | 196.00 | 196.31 | 194.25 | 195.18 | +0.324% | 28,260 | +18.070% |
| 2025-12-05 | 195.24 | 195.80 | 194.15 | 194.55 | -0.267% | 19,834 | +18.453% |
| 2025-12-04 | 191.89 | 195.25 | 191.59 | 195.07 | +1.562% | 25,824 | +18.137% |
| 2025-12-03 | 189.67 | 192.13 | 188.88 | 192.07 | +1.393% | 31,151 | +19.982% |
| 2025-12-02 | 190.63 | 191.74 | 189.17 | 189.43 | +0.259% | 12,213 | +21.654% |
| 2025-12-01 | 189.92 | 190.86 | 188.91 | 188.94 | -1.747% | 32,016 | +21.970% |
| 2025-11-28 | 191.01 | 192.43 | 191.01 | 192.30 | +1.051% | 16,237 | +19.839% |
| 2025-11-26 | 188.86 | 191.26 | 188.81 | 190.30 | +1.472% | 22,081 | +21.098% |
| 2025-11-25 | 185.05 | 187.71 | 182.75 | 187.54 | +1.250% | 37,904 | +22.880% |
| 2025-11-24 | 180.80 | 185.23 | 180.80 | 185.23 | +3.374% | 14,693 | +24.416% |
| 2025-11-21 | 177.66 | 180.41 | 174.61 | 179.18 | +1.243% | 30,563 | +28.614% |
| 2025-11-20 | 187.29 | 187.98 | 176.87 | 176.98 | -3.241% | 33,754 | +30.212% |
| 2025-11-19 | 182.91 | 185.08 | 182.03 | 182.91 | +0.521% | 16,804 | +25.992% |
| 2025-11-18 | 180.69 | 183.54 | 179.37 | 181.96 | -0.137% | 40,441 | +26.649% |
| 2025-11-17 | 184.35 | 186.14 | 180.87 | 182.21 | -1.625% | 43,251 | +26.475% |
| 2025-11-14 | 180.73 | 187.32 | 180.10 | 185.22 | +0.407% | 115,323 | +24.420% |
| 2025-11-13 | 190.88 | 190.88 | 183.96 | 184.47 | -4.052% | 201,375 | +24.925% |
| 2025-11-12 | 193.69 | 194.00 | 191.73 | 192.26 | -0.026% | 18,265 | +19.864% |
| 2025-11-11 | 193.04 | 193.04 | 191.00 | 192.31 | -0.512% | 20,414 | +19.833% |
| 2025-11-10 | 193.36 | 194.56 | 191.59 | 193.30 | +1.855% | 28,527 | +19.219% |
| 2025-11-07 | 186.56 | 189.78 | 184.14 | 189.78 | +0.588% | 54,354 | +21.430% |
| 2025-11-06 | 192.88 | 192.88 | 188.17 | 188.67 | -2.505% | 41,033 | +22.144% |
| 2025-11-05 | 191.19 | 194.25 | 190.75 | 193.52 | +1.712% | 22,238 | +19.085% |
| 2025-11-04 | 191.52 | 193.47 | 190.19 | 190.26 | -2.765% | 29,023 | +21.124% |
| 2025-11-03 | 197.68 | 197.68 | 194.71 | 195.67 | -0.514% | 23,485 | +17.775% |
| 2025-10-31 | 196.29 | 197.51 | 194.54 | 196.68 | +0.898% | 22,593 | +17.170% |
| 2025-10-30 | 195.46 | 197.37 | 194.93 | 194.93 | -1.166% | 13,059 | +18.222% |
| 2025-10-29 | 197.34 | 199.15 | 195.57 | 197.23 | +0.051% | 22,652 | +16.843% |
| 2025-10-28 | 198.37 | 198.57 | 196.96 | 197.13 | -0.565% | 40,843 | +16.903% |
| 2025-10-27 | 199.28 | 199.36 | 197.74 | 198.25 | +0.517% | 35,163 | +16.242% |
| 2025-10-24 | 197.26 | 198.35 | 197.14 | 197.23 | +1.555% | 29,161 | +16.843% |
| 2025-10-23 | 191.94 | 195.06 | 191.94 | 194.21 | +1.617% | 20,480 | +18.660% |
| 2025-10-22 | 193.94 | 194.27 | 188.74 | 191.12 | -1.934% | 21,328 | +20.579% |
| 2025-10-21 | 195.95 | 195.95 | 194.00 | 194.89 | -0.668% | 22,999 | +18.246% |
| 2025-10-20 | 195.83 | 196.49 | 195.21 | 196.20 | +1.827% | 19,220 | +17.457% |
| 2025-10-17 | 192.84 | 193.82 | 190.85 | 192.68 | -1.083% | 33,956 | +19.602% |
| 2025-10-16 | 200.00 | 200.02 | 194.18 | 194.79 | -2.027% | 28,287 | +18.307% |
| 2025-10-15 | 199.76 | 200.57 | 195.84 | 198.82 | +0.837% | 28,463 | +15.909% |
| 2025-10-14 | 193.19 | 198.71 | 191.56 | 197.17 | +0.926% | 26,426 | +16.879% |
| 2025-10-13 | 193.56 | 195.58 | 193.42 | 195.36 | +2.940% | 20,120 | +17.962% |
| 2025-10-10 | 195.99 | 196.47 | 189.64 | 189.78 | -2.772% | 29,861 | +21.430% |
| 2025-10-09 | 196.15 | 196.63 | 194.24 | 195.19 | -0.306% | 12,846 | +18.064% |
| 2025-10-08 | 195.14 | 196.14 | 194.55 | 195.79 | +0.731% | 13,325 | +17.703% |
| 2025-10-07 | 195.62 | 195.82 | 192.29 | 194.37 | -0.369% | 26,436 | +18.563% |
| 2025-10-06 | 195.96 | 196.19 | 194.54 | 195.09 | +0.676% | 24,040 | +18.125% |
| 2025-10-03 | 194.34 | 195.17 | 192.96 | 193.78 | +0.198% | 35,775 | +18.924% |
| 2025-10-02 | 193.16 | 193.41 | 191.70 | 193.40 | +0.795% | 13,588 | +19.159% |
| 2025-10-01 | 190.86 | 192.12 | 190.51 | 191.87 | +0.145% | 12,099 | +20.106% |
| 2025-09-30 | 191.41 | 192.13 | 189.83 | 191.60 | +0.055% | 13,994 | +20.279% |
| 2025-09-29 | 192.17 | 192.17 | 190.86 | 191.49 | +0.615% | 12,054 | +20.346% |
| 2025-09-26 | 189.60 | 190.49 | 188.85 | 190.32 | +0.901% | 13,760 | +21.086% |
| 2025-09-25 | 187.59 | 189.31 | 186.24 | 188.62 | -0.825% | 18,374 | +22.177% |
| 2025-09-24 | 193.37 | 193.37 | 190.08 | 190.19 | -1.383% | 19,226 | +21.168% |
| 2025-09-23 | 193.48 | 194.50 | 192.47 | 192.86 | -0.048% | 26,981 | +19.493% |
| 2025-09-22 | 191.37 | 193.26 | 190.78 | 192.95 | +0.820% | 19,785 | +19.435% |
| 2025-09-19 | 191.61 | 192.26 | 190.82 | 191.38 | +0.188% | 18,251 | +20.415% |
| 2025-09-18 | 188.46 | 191.31 | 188.37 | 191.02 | +2.226% | 18,082 | +20.642% |
| 2025-09-17 | 186.86 | 188.16 | 186.20 | 186.86 | +0.225% | 13,361 | +23.328% |
| 2025-09-16 | 187.46 | 187.46 | 185.57 | 186.44 | -0.378% | 15,324 | +23.605% |
| 2025-09-15 | 186.95 | 187.34 | 186.55 | 187.15 | +0.476% | 19,623 | +23.139% |
| 2025-09-12 | 186.98 | 187.19 | 185.97 | 186.26 | -0.342% | 16,889 | +23.725% |
| 2025-09-11 | 184.74 | 186.97 | 184.74 | 186.90 | +1.498% | 14,403 | +23.302% |
| 2025-09-10 | 185.00 | 185.44 | 183.66 | 184.14 | +0.377% | 20,567 | +25.149% |
| 2025-09-09 | 182.98 | 183.45 | 182.10 | 183.45 | +0.265% | 10,275 | +25.621% |
| 2025-09-08 | 182.17 | 183.21 | 182.13 | 182.96 | +0.840% | 20,108 | +25.953% |
| 2025-09-05 | 182.79 | 182.79 | 179.31 | 181.44 | +0.044% | 31,210 | +27.012% |
| 2025-09-04 | 179.72 | 181.36 | 179.60 | 181.36 | +0.896% | 12,986 | +27.068% |
| 2025-09-03 | 180.27 | 180.95 | 178.94 | 179.75 | -0.117% | 12,385 | +28.206% |
| 2025-09-02 | 178.19 | 180.00 | 177.50 | 179.96 | -0.613% | 21,884 | +28.056% |
| 2025-08-29 | 182.77 | 182.77 | 180.03 | 181.07 | -0.903% | 29,213 | +27.271% |
| 2025-08-28 | 181.94 | 183.23 | 181.94 | 182.72 | +0.817% | 57,965 | +26.122% |
| 2025-08-27 | 181.15 | 181.77 | 180.89 | 181.24 | +0.050% | 17,102 | +27.152% |
| 2025-08-26 | 179.25 | 181.31 | 179.25 | 181.15 | +1.066% | 30,303 | +27.215% |
| 2025-08-25 | 179.71 | 180.68 | 179.22 | 179.24 | -0.472% | 248,878 | +28.571% |
| 2025-08-22 | 176.78 | 180.95 | 176.61 | 180.09 | +2.237% | 14,916 | +27.964% |
| 2025-08-21 | 175.00 | 176.65 | 175.00 | 176.15 | +0.182% | 10,819 | +30.826% |
| 2025-08-20 | 175.05 | 176.08 | 172.91 | 175.83 | +0.348% | 19,889 | +31.064% |
| 2025-08-19 | 177.93 | 177.93 | 174.99 | 175.22 | -1.816% | 23,282 | +31.520% |
| 2025-08-18 | 178.00 | 178.54 | 177.26 | 178.46 | +0.431% | 16,742 | +29.133% |
| 2025-08-15 | 178.62 | 178.62 | 177.25 | 177.69 | -0.317% | 8,068 | +29.689% |
| 2025-08-14 | 178.12 | 178.79 | 177.40 | 178.26 | -0.964% | 14,400 | +29.277% |
| 2025-08-13 | 180.06 | 180.41 | 178.09 | 180.00 | +0.556% | 48,145 | +28.031% |
| 2025-08-12 | 176.99 | 179.09 | 176.66 | 179.00 | +1.681% | 17,337 | +28.743% |
| 2025-08-11 | 176.16 | 177.13 | 175.81 | 176.04 | +0.171% | 17,169 | +30.908% |
| 2025-08-08 | 176.57 | 176.72 | 175.66 | 175.74 | +0.262% | 15,726 | +31.131% |
| 2025-08-07 | 177.13 | 177.13 | 173.69 | 175.28 | -0.250% | 16,461 | +31.475% |
| 2025-08-06 | 175.84 | 175.84 | 174.30 | 175.72 | +0.154% | 31,861 | +31.146% |
| 2025-08-05 | 176.70 | 177.10 | 174.31 | 175.45 | -0.270% | 29,440 | +31.348% |
| 2025-08-04 | 173.86 | 175.93 | 173.78 | 175.93 | +2.383% | 17,619 | +30.993% |
| 2025-08-01 | 172.21 | 173.28 | 170.03 | 171.83 | -1.699% | 19,512 | +34.115% |
| 2025-07-31 | 175.60 | 176.87 | 174.48 | 174.80 | -0.063% | 17,498 | +31.836% |
| 2025-07-30 | 174.73 | 176.17 | 174.14 | 174.91 | +0.256% | 30,362 | +31.754% |
| 2025-07-29 | 176.44 | 176.74 | 174.16 | 174.46 | -0.817% | 15,206 | +32.091% |
| 2025-07-28 | 177.20 | 177.25 | 175.50 | 175.90 | -0.509% | 34,268 | +31.012% |
| 2025-07-25 | 176.31 | 176.84 | 175.98 | 176.80 | +0.460% | 14,574 | +30.345% |
| 2025-07-24 | 176.82 | 176.82 | 175.96 | 175.99 | -0.447% | 14,460 | +30.945% |
| 2025-07-23 | 175.44 | 176.81 | 175.29 | 176.78 | +1.495% | 14,486 | +30.360% |
| 2025-07-22 | 174.50 | 174.50 | 173.07 | 174.18 | -0.274% | 14,313 | +32.309% |
| 2025-07-21 | 176.75 | 176.82 | 174.66 | 174.66 | -0.663% | 15,144 | +31.946% |
| 2025-07-18 | 176.21 | 176.40 | 175.38 | 175.82 | -0.011% | 15,252 | +31.072% |
| 2025-07-17 | 174.26 | 175.86 | 174.26 | 175.84 | +0.994% | 17,605 | +31.057% |
| 2025-07-16 | 173.42 | 174.11 | 171.65 | 174.11 | +1.133% | 15,257 | +32.359% |
| 2025-07-15 | 174.43 | 174.43 | 172.16 | 172.16 | -1.018% | 23,405 | +33.858% |
| 2025-07-14 | 171.17 | 173.94 | 171.01 | 173.93 | +1.512% | 23,753 | +32.496% |
| 2025-07-11 | 172.42 | 172.59 | 171.18 | 171.34 | -1.102% | 27,406 | +34.499% |
| 2025-07-10 | 173.50 | 173.58 | 172.29 | 173.25 | -0.150% | 17,468 | +33.016% |
| 2025-07-09 | 172.94 | 173.51 | 171.82 | 173.51 | +0.761% | 26,903 | +32.817% |
| 2025-07-08 | 173.50 | 174.00 | 171.37 | 172.20 | -0.606% | 24,365 | +33.827% |
| 2025-07-07 | 172.77 | 173.27 | 171.94 | 173.25 | -0.282% | 27,935 | +33.016% |
| 2025-07-03 | 172.29 | 173.76 | 172.19 | 173.74 | +1.135% | 15,286 | +32.641% |
| 2025-07-02 | 170.77 | 171.79 | 170.12 | 171.79 | +0.650% | 17,544 | +34.146% |
| 2025-07-01 | 172.05 | 172.05 | 169.95 | 170.68 | -1.067% | 15,354 | +35.019% |
| 2025-06-30 | 172.04 | 172.61 | 171.80 | 172.52 | +0.865% | 21,198 | +33.579% |
| 2025-06-27 | 170.59 | 171.90 | 169.85 | 171.04 | +0.429% | 17,857 | +34.735% |
| 2025-06-26 | 168.68 | 170.50 | 168.38 | 170.31 | +1.405% | 20,889 | +35.312% |
| 2025-06-25 | 170.19 | 170.19 | 167.92 | 167.95 | -1.148% | 39,691 | +37.213% |
| 2025-06-24 | 168.88 | 170.10 | 168.33 | 169.90 | +1.499% | 20,831 | +35.639% |
| 2025-06-23 | 165.00 | 167.39 | 163.88 | 167.39 | +1.222% | 17,379 | +37.673% |
| 2025-06-20 | 166.69 | 166.81 | 164.82 | 165.37 | -0.380% | 14,248 | +39.354% |
| 2025-06-18 | 165.47 | 167.02 | 165.43 | 166.00 | +0.551% | 20,296 | +38.825% |
| 2025-06-17 | 165.67 | 166.31 | 164.90 | 165.09 | -0.936% | 18,471 | +39.591% |
| 2025-06-16 | 165.69 | 167.26 | 165.69 | 166.65 | +1.387% | 17,988 | +38.284% |
| 2025-06-13 | 164.79 | 166.23 | 164.03 | 164.37 | -1.516% | 49,901 | +40.202% |
| 2025-06-12 | 166.44 | 166.99 | 166.34 | 166.90 | -0.024% | 20,662 | +38.077% |
| 2025-06-11 | 167.21 | 168.11 | 166.42 | 166.94 | +0.126% | 27,648 | +38.044% |
| 2025-06-10 | 167.82 | 167.82 | 165.59 | 166.73 | -0.472% | 27,807 | +38.217% |
| 2025-06-09 | 169.02 | 169.02 | 167.13 | 167.52 | -0.458% | 21,042 | +37.566% |
| 2025-06-06 | 167.36 | 168.31 | 167.19 | 168.29 | +1.575% | 21,936 | +36.936% |
| 2025-06-05 | 166.21 | 167.00 | 165.10 | 165.68 | -0.145% | 19,544 | +39.093% |
| 2025-06-04 | 166.29 | 166.59 | 165.57 | 165.92 | -0.150% | 18,641 | +38.892% |
| 2025-06-03 | 165.41 | 166.46 | 164.70 | 166.17 | +0.624% | 23,412 | +38.683% |
| 2025-06-02 | 164.01 | 165.14 | 162.78 | 165.14 | +0.432% | 32,441 | +39.548% |
| 2025-05-30 | 163.00 | 164.63 | 162.58 | 164.43 | +0.378% | 43,284 | +40.151% |
| 2025-05-29 | 165.13 | 165.13 | 163.04 | 163.81 | -0.177% | 33,045 | +40.681% |
| 2025-05-28 | 165.03 | 165.11 | 163.88 | 164.10 | -0.606% | 26,076 | +40.433% |
| 2025-05-27 | 164.22 | 165.11 | 163.15 | 165.10 | +1.920% | 24,170 | +39.582% |
| 2025-05-23 | 159.72 | 162.40 | 159.72 | 161.99 | +0.241% | 124,268 | +42.262% |
| 2025-05-22 | 161.29 | 162.46 | 161.16 | 161.60 | -0.043% | 13,136 | +42.605% |
| 2025-05-21 | 163.54 | 164.43 | 161.40 | 161.67 | -2.042% | 15,143 | +42.543% |
| 2025-05-20 | 164.67 | 165.30 | 164.24 | 165.04 | -0.055% | 27,058 | +39.633% |
| 2025-05-19 | 162.60 | 165.13 | 162.60 | 165.13 | +0.139% | 14,267 | +39.557% |
| 2025-05-16 | 163.33 | 164.90 | 163.07 | 164.90 | +1.128% | 42,106 | +39.751% |
| 2025-05-15 | 161.41 | 163.06 | 161.06 | 163.06 | +0.574% | 24,828 | +41.328% |
| 2025-05-14 | 162.12 | 162.82 | 161.93 | 162.13 | -0.031% | 32,357 | +42.139% |
| 2025-05-13 | 161.20 | 163.07 | 161.20 | 162.18 | +0.777% | 55,086 | +42.095% |
| 2025-05-12 | 161.93 | 161.93 | 159.66 | 160.93 | +2.353% | 31,041 | +43.199% |
| 2025-05-09 | 157.84 | 158.03 | 156.65 | 157.23 | -0.032% | 9,796 | +46.569% |
| 2025-05-08 | 157.15 | 158.64 | 156.00 | 157.28 | +0.982% | 29,543 | +46.522% |
| 2025-05-07 | 155.46 | 156.13 | 154.74 | 155.75 | +0.568% | 17,823 | +47.961% |
| 2025-05-06 | 154.29 | 155.69 | 153.95 | 154.87 | -0.928% | 41,576 | +48.802% |
| 2025-05-05 | 155.32 | 157.18 | 155.25 | 156.32 | -0.338% | 21,195 | +47.422% |
| 2025-05-02 | 154.94 | 157.14 | 154.94 | 156.85 | +2.449% | 22,828 | +46.924% |
| 2025-05-01 | 153.29 | 154.45 | 152.04 | 153.10 | +0.466% | 22,496 | +50.523% |
| 2025-04-30 | 150.38 | 152.68 | 149.11 | 152.39 | -0.464% | 32,492 | +51.224% |
| 2025-04-29 | 151.40 | 153.39 | 151.40 | 153.10 | +0.671% | 25,265 | +50.523% |
| 2025-04-28 | 151.75 | 152.52 | 150.25 | 152.08 | +0.535% | 28,632 | +51.532% |
| 2025-04-25 | 150.28 | 151.27 | 149.89 | 151.27 | +0.232% | 16,355 | +52.343% |
| 2025-04-24 | 147.78 | 151.10 | 147.78 | 150.92 | +2.360% | 23,000 | +52.697% |
| 2025-04-23 | 149.04 | 150.85 | 147.30 | 147.44 | +1.844% | 39,828 | +56.301% |
| 2025-04-22 | 142.31 | 145.04 | 142.31 | 144.77 | +3.068% | 24,865 | +59.184% |
| 2025-04-21 | 143.04 | 143.25 | 138.80 | 140.46 | -2.675% | 28,051 | +64.068% |
| 2025-04-17 | 144.50 | 145.44 | 143.51 | 144.32 | +0.550% | 49,701 | +59.680% |
| 2025-04-16 | 144.59 | 145.53 | 142.04 | 143.53 | -1.584% | 53,537 | +60.559% |
| 2025-04-15 | 144.94 | 147.26 | 144.94 | 145.84 | 0.000% | 23,426 | +58.016% |