VFQY
Vanguard U.S. Quality Factor ETF
stockBATSETF
Market OpenOct 5, 2026 10:34:14 AM EDT
172.10USD+0.200%(+0.34)8,220
VFQY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 172.10 | 172.10 | 172.10 | 172.10 | +0.200% | 8,220 | 0.000% |
| 2026-10-02 | 172.58 | 172.71 | 171.20 | 171.76 | +0.088% | 6,685 | +0.200% |
| 2026-10-01 | 170.99 | 171.97 | 170.09 | 171.60 | +0.773% | 7,133 | +0.289% |
| 2026-09-30 | 171.29 | 171.29 | 170.29 | 170.29 | -0.197% | 8,289 | +1.063% |
| 2026-09-29 | 171.26 | 171.26 | 169.65 | 170.63 | -0.279% | 10,684 | +0.864% |
| 2026-09-28 | 170.89 | 171.11 | 170.53 | 171.10 | -0.563% | 4,632 | +0.582% |
| 2026-09-25 | 171.61 | 172.43 | 170.96 | 172.07 | +0.489% | 8,313 | +0.016% |
| 2026-09-24 | 171.92 | 171.92 | 171.10 | 171.23 | -0.399% | 37,638 | +0.506% |
| 2026-09-23 | 172.85 | 172.85 | 171.89 | 171.92 | -0.875% | 4,582 | +0.105% |
| 2026-09-22 | 173.66 | 173.72 | 173.06 | 173.44 | +0.110% | 4,051 | -0.771% |
| 2026-09-21 | 173.64 | 173.64 | 172.57 | 173.25 | +0.548% | 8,418 | -0.661% |
| 2026-09-18 | 172.50 | 172.50 | 171.78 | 172.30 | -0.256% | 13,355 | -0.117% |
| 2026-09-17 | 173.79 | 173.79 | 172.47 | 172.74 | +0.518% | 9,905 | -0.373% |
| 2026-09-16 | 172.90 | 173.27 | 171.35 | 171.85 | -0.454% | 4,900 | +0.143% |
| 2026-09-15 | 173.26 | 173.41 | 172.30 | 172.64 | -0.525% | 4,544 | -0.312% |
| 2026-09-14 | 173.35 | 174.01 | 172.91 | 173.55 | +0.233% | 4,287 | -0.836% |
| 2026-09-11 | 173.19 | 173.34 | 172.72 | 173.15 | +0.769% | 3,672 | -0.604% |
| 2026-09-10 | 172.31 | 172.37 | 171.58 | 171.83 | -0.811% | 11,791 | +0.160% |
| 2026-09-09 | 173.55 | 173.63 | 173.12 | 173.23 | -0.989% | 5,935 | -0.652% |
| 2026-09-08 | 176.63 | 176.63 | 174.96 | 174.96 | -1.107% | 5,452 | -1.635% |
| 2026-09-04 | 176.60 | 177.09 | 176.56 | 176.92 | +0.054% | 3,811 | -2.723% |
| 2026-09-03 | 176.12 | 177.20 | 175.94 | 176.82 | +0.688% | 8,526 | -2.671% |
| 2026-09-02 | 175.12 | 175.92 | 175.12 | 175.61 | +0.506% | 3,639 | -2.001% |
| 2026-09-01 | 175.61 | 176.23 | 174.67 | 174.73 | -1.091% | 5,003 | -1.505% |
| 2026-08-31 | 177.00 | 177.00 | 176.22 | 176.66 | -0.256% | 3,919 | -2.579% |
| 2026-08-28 | 178.23 | 178.23 | 177.11 | 177.11 | -0.598% | 6,921 | -2.829% |
| 2026-08-27 | 177.99 | 178.31 | 177.72 | 178.18 | +0.018% | 4,410 | -3.410% |
| 2026-08-26 | 178.01 | 178.14 | 177.93 | 178.14 | +0.236% | 3,891 | -3.392% |
| 2026-08-25 | 177.47 | 177.72 | 177.36 | 177.72 | -0.071% | 4,834 | -3.164% |
| 2026-08-24 | 178.06 | 178.24 | 177.36 | 177.85 | -0.206% | 5,890 | -3.233% |
| 2026-08-21 | 178.40 | 178.40 | 177.60 | 178.22 | +0.757% | 4,374 | -3.432% |
| 2026-08-20 | 176.87 | 177.87 | 176.87 | 176.88 | -0.718% | 5,306 | -2.701% |
| 2026-08-19 | 178.90 | 179.65 | 178.16 | 178.16 | +0.238% | 13,337 | -3.399% |
| 2026-08-18 | 178.21 | 178.72 | 177.73 | 177.73 | -0.468% | 8,923 | -3.169% |
| 2026-08-17 | 179.39 | 179.39 | 178.48 | 178.57 | -0.442% | 8,655 | -3.622% |
| 2026-08-14 | 179.59 | 179.69 | 179.23 | 179.36 | +0.135% | 6,936 | -4.048% |
| 2026-08-13 | 178.10 | 179.44 | 177.83 | 179.12 | +1.095% | 8,751 | -3.919% |
| 2026-08-12 | 177.88 | 177.88 | 176.84 | 177.18 | +0.079% | 8,209 | -2.867% |
| 2026-08-11 | 177.73 | 178.06 | 177.04 | 177.04 | -0.135% | 7,044 | -2.790% |
| 2026-08-10 | 176.90 | 177.73 | 176.90 | 177.28 | +0.186% | 7,195 | -2.922% |
| 2026-08-07 | 177.03 | 177.30 | 176.83 | 176.95 | +0.851% | 5,884 | -2.741% |
| 2026-08-06 | 176.00 | 176.00 | 175.26 | 175.46 | -0.785% | 3,167 | -1.913% |
| 2026-08-05 | 178.36 | 178.36 | 176.84 | 176.84 | -0.207% | 7,123 | -2.683% |
| 2026-08-04 | 174.56 | 177.44 | 174.41 | 177.21 | +1.728% | 6,325 | -2.884% |
| 2026-08-03 | 173.41 | 174.57 | 173.41 | 174.20 | +1.049% | 8,020 | -1.206% |
| 2026-07-31 | 172.63 | 172.63 | 171.10 | 172.39 | -0.039% | 4,143 | -0.169% |
| 2026-07-30 | 173.05 | 173.05 | 171.08 | 172.46 | +0.002% | 9,829 | -0.208% |
| 2026-07-29 | 173.03 | 174.54 | 172.46 | 172.46 | -0.570% | 7,748 | -0.207% |
| 2026-07-28 | 172.01 | 173.57 | 172.01 | 173.44 | +0.848% | 3,497 | -0.775% |
| 2026-07-27 | 171.49 | 172.52 | 171.27 | 171.99 | +1.118% | 6,622 | +0.066% |
| 2026-07-24 | 169.20 | 170.94 | 169.20 | 170.08 | +0.711% | 3,831 | +1.185% |
| 2026-07-23 | 169.72 | 169.72 | 168.63 | 168.88 | -0.806% | 3,059 | +1.905% |
| 2026-07-22 | 171.02 | 171.11 | 170.06 | 170.25 | -0.588% | 4,022 | +1.084% |
| 2026-07-21 | 170.49 | 171.26 | 170.49 | 171.26 | +0.465% | 4,349 | +0.489% |
| 2026-07-20 | 171.63 | 171.63 | 170.47 | 170.47 | -0.399% | 4,021 | +0.956% |
| 2026-07-17 | 171.71 | 172.09 | 170.75 | 171.15 | -0.481% | 7,598 | +0.553% |
| 2026-07-16 | 170.23 | 171.98 | 170.23 | 171.98 | +0.800% | 4,726 | +0.070% |
| 2026-07-15 | 171.45 | 171.68 | 170.20 | 170.62 | -0.148% | 9,443 | +0.870% |
| 2026-07-14 | 171.63 | 171.63 | 170.87 | 170.87 | -0.161% | 5,113 | +0.721% |
| 2026-07-13 | 171.10 | 171.75 | 170.84 | 171.14 | -0.172% | 4,369 | +0.559% |
| 2026-07-10 | 171.15 | 171.58 | 171.15 | 171.44 | +0.194% | 4,583 | +0.386% |
| 2026-07-09 | 169.72 | 171.39 | 169.72 | 171.11 | +1.319% | 7,757 | +0.580% |
| 2026-07-08 | 168.28 | 169.09 | 168.00 | 168.88 | -1.010% | 5,103 | +1.907% |
| 2026-07-07 | 171.27 | 171.27 | 170.25 | 170.60 | -0.455% | 7,368 | +0.877% |
| 2026-07-06 | 171.09 | 171.48 | 170.69 | 171.38 | +0.558% | 5,940 | +0.418% |
| 2026-07-02 | 171.05 | 171.35 | 169.74 | 170.43 | +0.083% | 9,004 | +0.979% |
| 2026-07-01 | 169.54 | 171.68 | 169.54 | 170.29 | +0.000% | 9,333 | +1.063% |
| 2026-06-30 | 169.54 | 170.55 | 169.53 | 170.29 | +0.506% | 7,477 | +1.063% |
| 2026-06-29 | 169.46 | 169.66 | 169.20 | 169.43 | +0.369% | 3,831 | +1.575% |
| 2026-06-26 | 167.04 | 169.11 | 167.04 | 168.81 | +0.665% | 15,406 | +1.949% |
| 2026-06-25 | 168.35 | 169.29 | 167.59 | 167.69 | +0.648% | 13,091 | +2.627% |
| 2026-06-24 | 165.38 | 167.37 | 165.38 | 166.61 | +0.349% | 47,014 | +3.292% |
| 2026-06-23 | 165.86 | 166.70 | 165.68 | 166.04 | -0.883% | 3,573 | +3.653% |
| 2026-06-22 | 167.70 | 168.41 | 167.12 | 167.51 | +0.014% | 4,743 | +2.737% |
| 2026-06-18 | 167.61 | 167.81 | 167.22 | 167.49 | +1.088% | 4,877 | +2.751% |
| 2026-06-17 | 169.08 | 169.17 | 165.69 | 165.69 | -1.494% | 2,683 | +3.870% |
| 2026-06-16 | 169.66 | 169.66 | 168.20 | 168.20 | +0.055% | 5,017 | +2.318% |
| 2026-06-15 | 169.52 | 169.61 | 168.11 | 168.11 | +0.416% | 6,184 | +2.374% |
| 2026-06-12 | 166.73 | 167.66 | 166.73 | 167.41 | +0.671% | 3,635 | +2.800% |
| 2026-06-11 | 164.14 | 166.30 | 163.85 | 166.30 | +1.767% | 2,678 | +3.490% |
| 2026-06-10 | 165.65 | 165.65 | 163.41 | 163.41 | -0.794% | 2,992 | +5.318% |
| 2026-06-09 | 164.26 | 166.00 | 162.87 | 164.72 | +0.623% | 5,207 | +4.482% |
| 2026-06-08 | 164.15 | 164.94 | 163.70 | 163.70 | +0.251% | 4,633 | +5.133% |
| 2026-06-05 | 164.88 | 165.44 | 162.68 | 163.29 | -1.639% | 6,998 | +5.397% |
| 2026-06-04 | 165.15 | 166.22 | 165.15 | 166.01 | +0.798% | 5,196 | +3.670% |
| 2026-06-03 | 164.32 | 164.79 | 164.32 | 164.69 | -0.306% | 6,675 | +4.497% |
| 2026-06-02 | 164.85 | 165.30 | 164.30 | 165.20 | +0.073% | 5,380 | +4.177% |
| 2026-06-01 | 164.00 | 165.60 | 163.95 | 165.08 | +0.381% | 4,903 | +4.252% |
| 2026-05-29 | 164.07 | 164.85 | 164.07 | 164.45 | +0.097% | 5,748 | +4.650% |
| 2026-05-28 | 163.15 | 164.41 | 162.92 | 164.29 | +0.530% | 2,444 | +4.752% |
| 2026-05-27 | 164.53 | 164.57 | 163.37 | 163.43 | -0.106% | 3,436 | +5.307% |
| 2026-05-26 | 163.75 | 164.21 | 163.13 | 163.60 | +0.412% | 7,054 | +5.196% |
| 2026-05-22 | 162.17 | 163.18 | 162.13 | 162.93 | +1.016% | 5,262 | +5.629% |
| 2026-05-21 | 159.87 | 161.38 | 159.74 | 161.29 | +0.299% | 5,051 | +6.701% |
| 2026-05-20 | 159.38 | 160.81 | 157.76 | 160.81 | +1.215% | 4,364 | +7.021% |
| 2026-05-19 | 159.38 | 159.65 | 158.62 | 158.88 | -0.563% | 3,817 | +8.321% |
| 2026-05-18 | 159.39 | 160.08 | 159.24 | 159.78 | +0.758% | 4,204 | +7.711% |
| 2026-05-15 | 158.83 | 159.19 | 158.58 | 158.58 | -0.730% | 3,059 | +8.527% |
| 2026-05-14 | 159.41 | 160.02 | 159.41 | 159.74 | +0.517% | 9,409 | +7.735% |
| 2026-05-13 | 158.83 | 159.20 | 158.26 | 158.92 | -0.426% | 6,412 | +8.292% |
| 2026-05-12 | 159.36 | 159.62 | 158.68 | 159.60 | -0.674% | 3,122 | +7.831% |
| 2026-05-11 | 161.50 | 162.24 | 160.62 | 160.68 | -0.613% | 8,752 | +7.105% |
| 2026-05-08 | 161.83 | 161.87 | 161.01 | 161.67 | +0.286% | 3,772 | +6.448% |
| 2026-05-07 | 162.02 | 162.28 | 160.85 | 161.21 | -0.042% | 4,917 | +6.753% |
| 2026-05-06 | 161.26 | 161.44 | 160.90 | 161.28 | +0.540% | 4,747 | +6.709% |
| 2026-05-05 | 159.73 | 160.57 | 159.69 | 160.41 | +1.118% | 2,857 | +7.285% |
| 2026-05-04 | 159.35 | 160.25 | 158.35 | 158.64 | -0.794% | 8,066 | +8.485% |
| 2026-05-01 | 160.09 | 160.23 | 159.67 | 159.91 | +0.206% | 4,630 | +7.623% |
| 2026-04-30 | 158.27 | 159.58 | 158.27 | 159.58 | +1.337% | 4,047 | +7.845% |
| 2026-04-29 | 157.94 | 157.94 | 156.97 | 157.48 | -0.306% | 13,328 | +9.287% |
| 2026-04-28 | 158.26 | 159.13 | 157.74 | 157.96 | -0.410% | 4,623 | +8.953% |
| 2026-04-27 | 158.83 | 158.90 | 158.27 | 158.61 | +0.138% | 3,131 | +8.506% |
| 2026-04-24 | 158.02 | 159.09 | 158.02 | 158.39 | +0.450% | 3,911 | +8.656% |
| 2026-04-23 | 158.53 | 158.53 | 156.85 | 157.68 | -1.240% | 4,859 | +9.144% |
| 2026-04-22 | 160.55 | 160.55 | 158.84 | 159.66 | +0.299% | 4,045 | +7.792% |
| 2026-04-21 | 160.08 | 160.41 | 159.18 | 159.18 | -0.460% | 4,171 | +8.114% |
| 2026-04-20 | 158.74 | 160.09 | 158.74 | 159.92 | +0.357% | 12,018 | +7.617% |
| 2026-04-17 | 158.07 | 160.21 | 158.07 | 159.35 | +1.533% | 8,373 | +8.001% |
| 2026-04-16 | 156.65 | 157.63 | 156.55 | 156.94 | +0.311% | 4,212 | +9.656% |
| 2026-04-15 | 155.90 | 156.73 | 155.76 | 156.46 | +0.467% | 4,101 | +9.998% |
| 2026-04-14 | 155.38 | 156.40 | 155.38 | 155.73 | +0.258% | 5,137 | +10.512% |
| 2026-04-13 | 152.77 | 155.33 | 152.77 | 155.33 | +1.459% | 6,394 | +10.796% |
| 2026-04-10 | 154.82 | 154.82 | 152.95 | 153.10 | -0.976% | 3,342 | +12.413% |
| 2026-04-09 | 153.61 | 154.63 | 153.37 | 154.61 | +0.198% | 6,475 | +11.316% |
| 2026-04-08 | 154.19 | 155.10 | 154.10 | 154.30 | +2.382% | 9,331 | +11.536% |
| 2026-04-07 | 150.91 | 150.91 | 149.88 | 150.71 | -0.261% | 7,739 | +14.193% |
| 2026-04-06 | 150.24 | 151.22 | 150.24 | 151.10 | +0.402% | 17,193 | +13.896% |
| 2026-04-02 | 147.83 | 151.10 | 147.75 | 150.50 | +0.293% | 8,923 | +14.354% |
| 2026-04-01 | 150.00 | 150.92 | 149.90 | 150.06 | +0.553% | 11,484 | +14.689% |
| 2026-03-31 | 147.76 | 149.45 | 147.27 | 149.23 | +2.077% | 8,773 | +15.323% |
| 2026-03-30 | 146.90 | 147.22 | 145.68 | 146.20 | +0.346% | 28,334 | +17.719% |
| 2026-03-27 | 147.71 | 147.71 | 145.69 | 145.69 | -1.699% | 7,885 | +18.126% |
| 2026-03-26 | 148.40 | 150.04 | 148.21 | 148.21 | -1.032% | 7,621 | +16.119% |
| 2026-03-25 | 150.35 | 150.35 | 148.82 | 149.76 | +0.547% | 9,618 | +14.921% |
| 2026-03-24 | 148.34 | 149.75 | 148.19 | 148.94 | -0.634% | 9,429 | +15.550% |
| 2026-03-23 | 150.17 | 151.97 | 149.53 | 149.89 | +1.406% | 17,525 | +14.818% |
| 2026-03-20 | 149.28 | 149.51 | 147.13 | 147.81 | -1.193% | 103,985 | +16.432% |
| 2026-03-19 | 148.04 | 150.46 | 148.04 | 149.60 | +0.078% | 14,558 | +15.043% |
| 2026-03-18 | 150.68 | 151.34 | 149.45 | 149.48 | -1.509% | 14,294 | +15.132% |
| 2026-03-17 | 151.96 | 152.67 | 151.40 | 151.77 | +0.707% | 4,720 | +13.395% |
| 2026-03-16 | 151.25 | 151.72 | 150.52 | 150.70 | +0.501% | 6,696 | +14.197% |
| 2026-03-13 | 150.68 | 150.68 | 149.69 | 149.95 | -0.350% | 7,436 | +14.769% |
| 2026-03-12 | 151.69 | 151.73 | 150.42 | 150.48 | -1.441% | 8,823 | +14.367% |
| 2026-03-11 | 153.38 | 153.38 | 152.04 | 152.68 | -0.469% | 2,828 | +12.719% |
| 2026-03-10 | 154.03 | 154.84 | 153.27 | 153.40 | -0.718% | 4,103 | +12.190% |
| 2026-03-09 | 152.42 | 154.60 | 150.49 | 154.51 | +0.326% | 8,854 | +11.384% |
| 2026-03-06 | 154.41 | 154.41 | 152.98 | 154.01 | -1.397% | 6,773 | +11.748% |
| 2026-03-05 | 156.44 | 156.92 | 155.58 | 156.19 | -0.932% | 6,830 | +10.186% |
| 2026-03-04 | 157.14 | 157.83 | 157.02 | 157.66 | +0.561% | 5,900 | +9.159% |
| 2026-03-03 | 154.94 | 157.18 | 154.09 | 156.78 | -0.684% | 8,490 | +9.772% |
| 2026-03-02 | 155.67 | 158.39 | 155.54 | 157.86 | +0.063% | 5,130 | +9.021% |
| 2026-02-27 | 156.24 | 157.91 | 156.24 | 157.76 | -0.373% | 5,178 | +9.090% |
| 2026-02-26 | 157.65 | 158.37 | 157.09 | 158.35 | +0.757% | 3,742 | +8.683% |
| 2026-02-25 | 156.81 | 157.28 | 156.21 | 157.16 | +0.415% | 77,608 | +9.506% |
| 2026-02-24 | 155.02 | 156.51 | 155.02 | 156.51 | +0.981% | 7,556 | +9.960% |
| 2026-02-23 | 157.63 | 157.63 | 154.30 | 154.99 | -2.147% | 7,413 | +11.039% |
| 2026-02-20 | 157.76 | 158.39 | 156.97 | 158.39 | +0.399% | 5,799 | +8.656% |
| 2026-02-19 | 157.43 | 157.76 | 156.65 | 157.76 | -0.341% | 8,958 | +9.090% |
| 2026-02-18 | 157.61 | 158.82 | 157.61 | 158.30 | +0.651% | 5,670 | +8.718% |
| 2026-02-17 | 157.20 | 157.84 | 156.11 | 157.28 | +0.013% | 7,906 | +9.425% |
| 2026-02-13 | 156.24 | 158.10 | 156.19 | 157.26 | +0.747% | 5,510 | +9.439% |
| 2026-02-12 | 159.19 | 159.19 | 155.25 | 156.09 | -1.589% | 6,471 | +10.257% |
| 2026-02-11 | 160.01 | 160.01 | 158.61 | 158.61 | -0.298% | 3,228 | +8.505% |
| 2026-02-10 | 159.87 | 159.87 | 159.08 | 159.08 | -0.276% | 3,222 | +8.182% |
| 2026-02-09 | 159.89 | 160.04 | 159.31 | 159.53 | -0.787% | 5,649 | +7.883% |
| 2026-02-06 | 158.24 | 160.79 | 158.24 | 160.79 | +2.297% | 4,374 | +7.034% |
| 2026-02-05 | 157.09 | 158.07 | 156.51 | 157.18 | -0.852% | 9,451 | +9.492% |
| 2026-02-04 | 157.13 | 158.74 | 157.13 | 158.53 | +1.245% | 5,553 | +8.560% |
| 2026-02-03 | 157.96 | 158.68 | 155.87 | 156.58 | -1.441% | 5,387 | +9.912% |
| 2026-02-02 | 156.66 | 159.00 | 156.66 | 158.87 | +1.217% | 11,070 | +8.328% |
| 2026-01-30 | 156.58 | 156.96 | 155.97 | 156.96 | -0.469% | 6,173 | +9.646% |
| 2026-01-29 | 157.01 | 157.70 | 156.45 | 157.70 | +0.420% | 3,647 | +9.131% |
| 2026-01-28 | 157.98 | 157.98 | 157.04 | 157.04 | -0.607% | 4,767 | +9.589% |
| 2026-01-27 | 158.48 | 158.48 | 157.50 | 158.00 | -0.234% | 7,023 | +8.924% |
| 2026-01-26 | 158.48 | 158.49 | 157.85 | 158.37 | +0.329% | 12,567 | +8.670% |
| 2026-01-23 | 158.75 | 158.75 | 157.41 | 157.85 | -0.719% | 7,961 | +9.028% |
| 2026-01-22 | 159.59 | 163.54 | 158.83 | 158.99 | +0.311% | 8,459 | +8.244% |
| 2026-01-21 | 156.46 | 159.10 | 156.46 | 158.50 | +1.838% | 8,227 | +8.580% |
| 2026-01-20 | 155.96 | 156.81 | 155.57 | 155.64 | -1.634% | 12,735 | +10.576% |
| 2026-01-16 | 158.48 | 158.72 | 158.07 | 158.23 | -0.506% | 5,141 | +8.768% |
| 2026-01-15 | 158.79 | 159.60 | 158.79 | 159.03 | +0.588% | 4,880 | +8.219% |
| 2026-01-14 | 157.46 | 158.10 | 157.21 | 158.10 | +0.025% | 8,521 | +8.855% |
| 2026-01-13 | 158.94 | 158.94 | 157.58 | 158.06 | -0.353% | 9,134 | +8.883% |
| 2026-01-12 | 157.70 | 158.62 | 157.70 | 158.62 | +0.120% | 6,909 | +8.498% |
| 2026-01-09 | 157.65 | 158.74 | 157.62 | 158.43 | +0.190% | 9,795 | +8.628% |
| 2026-01-08 | 156.47 | 158.33 | 156.47 | 158.13 | +0.758% | 7,485 | +8.835% |
| 2026-01-07 | 158.01 | 158.06 | 156.67 | 156.94 | -0.690% | 6,535 | +9.660% |
| 2026-01-06 | 155.85 | 158.03 | 155.61 | 158.03 | +1.286% | 33,314 | +8.903% |
| 2026-01-05 | 154.43 | 157.12 | 154.43 | 156.02 | +1.294% | 7,569 | +10.304% |
| 2026-01-02 | 154.56 | 154.56 | 153.15 | 154.03 | +0.404% | 13,225 | +11.731% |
| 2025-12-31 | 154.96 | 154.96 | 153.41 | 153.41 | -1.230% | 9,354 | +12.183% |
| 2025-12-30 | 155.68 | 155.72 | 155.19 | 155.32 | -0.481% | 10,257 | +10.804% |
| 2025-12-29 | 156.15 | 156.37 | 155.67 | 156.07 | -0.377% | 23,366 | +10.271% |
| 2025-12-26 | 156.12 | 156.66 | 155.87 | 156.66 | +0.077% | 5,996 | +9.856% |
| 2025-12-24 | 155.64 | 156.72 | 155.64 | 156.54 | +0.475% | 8,841 | +9.940% |
| 2025-12-23 | 155.92 | 155.92 | 155.61 | 155.80 | -0.726% | 5,797 | +10.462% |
| 2025-12-22 | 156.32 | 156.95 | 156.32 | 156.94 | +0.665% | 6,092 | +9.660% |
| 2025-12-19 | 155.25 | 156.25 | 155.25 | 155.90 | +0.040% | 5,711 | +10.389% |
| 2025-12-18 | 156.54 | 156.63 | 155.44 | 155.84 | +0.484% | 4,106 | +10.434% |
| 2025-12-17 | 155.95 | 157.05 | 154.86 | 155.09 | -0.334% | 9,105 | +10.968% |
| 2025-12-16 | 155.45 | 155.74 | 155.41 | 155.61 | -0.448% | 2,490 | +10.597% |
| 2025-12-15 | 156.43 | 156.43 | 156.04 | 156.31 | +0.006% | 4,352 | +10.102% |
| 2025-12-12 | 157.16 | 157.36 | 155.92 | 156.30 | -0.591% | 9,278 | +10.109% |
| 2025-12-11 | 155.12 | 157.23 | 155.12 | 157.23 | +1.009% | 6,237 | +9.457% |
| 2025-12-10 | 153.40 | 156.25 | 153.40 | 155.66 | +1.533% | 7,154 | +10.561% |
| 2025-12-09 | 152.82 | 153.77 | 152.82 | 153.31 | +0.098% | 4,702 | +12.256% |
| 2025-12-08 | 154.06 | 154.06 | 152.94 | 153.16 | -0.636% | 5,092 | +12.366% |
| 2025-12-05 | 153.70 | 154.31 | 153.70 | 154.14 | +0.280% | 4,375 | +11.652% |
| 2025-12-04 | 153.43 | 153.99 | 153.06 | 153.71 | -0.072% | 6,043 | +11.964% |
| 2025-12-03 | 153.05 | 153.82 | 152.95 | 153.82 | +0.915% | 3,891 | +11.884% |
| 2025-12-02 | 152.54 | 152.85 | 151.92 | 152.43 | +0.108% | 9,908 | +12.908% |
| 2025-12-01 | 151.32 | 153.24 | 151.32 | 152.26 | -0.108% | 15,442 | +13.030% |
| 2025-11-28 | 152.11 | 152.54 | 152.11 | 152.43 | +0.183% | 2,236 | +12.908% |
| 2025-11-26 | 151.54 | 152.67 | 151.54 | 152.15 | +0.534% | 4,583 | +13.114% |
| 2025-11-25 | 148.37 | 151.64 | 148.37 | 151.34 | +1.976% | 11,374 | +13.718% |
| 2025-11-24 | 148.03 | 148.84 | 147.66 | 148.41 | +0.366% | 8,407 | +15.966% |
| 2025-11-21 | 146.38 | 148.92 | 146.30 | 147.86 | +2.252% | 49,032 | +16.390% |
| 2025-11-20 | 147.87 | 147.87 | 144.43 | 144.61 | -1.190% | 7,384 | +19.011% |
| 2025-11-19 | 146.66 | 146.66 | 145.80 | 146.35 | -0.107% | 6,035 | +17.595% |
| 2025-11-18 | 146.19 | 147.08 | 145.78 | 146.51 | +0.157% | 3,972 | +17.470% |
| 2025-11-17 | 148.36 | 148.57 | 145.90 | 146.28 | -1.774% | 6,282 | +17.654% |
| 2025-11-14 | 149.09 | 149.77 | 148.51 | 148.92 | -0.544% | 8,373 | +15.567% |
| 2025-11-13 | 151.31 | 151.63 | 149.35 | 149.73 | -1.242% | 7,260 | +14.938% |
| 2025-11-12 | 151.45 | 151.99 | 151.45 | 151.62 | +0.393% | 4,527 | +13.511% |
| 2025-11-11 | 150.83 | 151.39 | 150.71 | 151.02 | +0.527% | 25,241 | +13.957% |
| 2025-11-10 | 150.08 | 150.56 | 149.47 | 150.23 | +0.889% | 6,033 | +14.558% |
| 2025-11-07 | 148.19 | 148.91 | 147.47 | 148.91 | +0.404% | 5,017 | +15.576% |
| 2025-11-06 | 149.42 | 149.42 | 148.13 | 148.31 | -1.345% | 2,318 | +16.043% |
| 2025-11-05 | 149.12 | 150.95 | 148.57 | 150.33 | +1.025% | 6,028 | +14.482% |
| 2025-11-04 | 148.79 | 149.78 | 148.62 | 148.80 | -0.989% | 4,801 | +15.656% |
| 2025-11-03 | 150.26 | 150.40 | 149.34 | 150.29 | -0.162% | 19,667 | +14.512% |
| 2025-10-31 | 150.22 | 150.98 | 149.84 | 150.53 | +0.131% | 4,952 | +14.327% |
| 2025-10-30 | 150.88 | 151.96 | 150.34 | 150.34 | -0.203% | 9,387 | +14.477% |
| 2025-10-29 | 151.91 | 152.50 | 150.60 | 150.64 | -1.298% | 3,818 | +14.245% |
| 2025-10-28 | 153.00 | 153.14 | 152.62 | 152.62 | -0.583% | 7,181 | +12.762% |
| 2025-10-27 | 153.59 | 154.07 | 153.23 | 153.52 | +0.700% | 7,688 | +12.105% |
| 2025-10-24 | 153.30 | 153.30 | 152.45 | 152.45 | +0.270% | 7,193 | +12.889% |
| 2025-10-23 | 151.38 | 152.28 | 151.25 | 152.04 | +0.788% | 6,815 | +13.195% |
| 2025-10-22 | 151.94 | 151.94 | 150.49 | 150.85 | -0.924% | 7,454 | +14.087% |
| 2025-10-21 | 151.03 | 152.66 | 151.03 | 152.26 | +0.809% | 8,126 | +13.033% |
| 2025-10-20 | 149.90 | 151.24 | 149.90 | 151.03 | +1.310% | 4,108 | +13.947% |
| 2025-10-17 | 147.86 | 149.37 | 147.86 | 149.08 | +0.847% | 3,514 | +15.439% |
| 2025-10-16 | 150.24 | 150.24 | 147.73 | 147.83 | -1.487% | 7,598 | +16.418% |
| 2025-10-15 | 151.06 | 151.20 | 149.82 | 150.06 | +0.149% | 5,649 | +14.686% |
| 2025-10-14 | 146.91 | 150.50 | 146.91 | 149.84 | +1.069% | 5,004 | +14.857% |
| 2025-10-13 | 148.03 | 148.53 | 147.84 | 148.25 | +1.330% | 6,536 | +16.085% |
| 2025-10-10 | 150.40 | 150.72 | 146.31 | 146.31 | -2.463% | 13,180 | +17.629% |
| 2025-10-09 | 150.47 | 150.47 | 149.71 | 150.00 | -0.708% | 2,176 | +14.732% |
| 2025-10-08 | 150.15 | 151.28 | 150.07 | 151.07 | +0.373% | 4,422 | +13.920% |
| 2025-10-07 | 152.07 | 152.07 | 150.02 | 150.51 | -0.765% | 7,147 | +14.345% |
| 2025-10-06 | 152.52 | 152.52 | 151.46 | 151.67 | +0.079% | 5,617 | +13.471% |
| 2025-10-03 | 152.00 | 152.39 | 151.55 | 151.55 | -0.045% | 6,179 | +13.560% |
| 2025-10-02 | 151.32 | 151.65 | 150.94 | 151.62 | +0.313% | 6,245 | +13.509% |
| 2025-10-01 | 150.54 | 151.24 | 150.46 | 151.15 | +0.214% | 3,271 | +13.864% |
| 2025-09-30 | 150.41 | 150.82 | 149.99 | 150.82 | +0.154% | 9,751 | +14.108% |
| 2025-09-29 | 150.88 | 150.88 | 150.21 | 150.59 | -0.145% | 5,468 | +14.284% |
| 2025-09-26 | 149.96 | 150.96 | 149.75 | 150.81 | +0.898% | 24,807 | +14.119% |
| 2025-09-25 | 149.24 | 149.86 | 149.24 | 149.47 | -0.801% | 8,289 | +15.144% |
| 2025-09-24 | 151.30 | 151.49 | 150.22 | 150.67 | -0.751% | 4,454 | +14.222% |
| 2025-09-23 | 153.21 | 153.21 | 151.53 | 151.81 | -0.378% | 7,035 | +13.364% |
| 2025-09-22 | 151.51 | 152.62 | 151.38 | 152.39 | +0.266% | 12,224 | +12.935% |
| 2025-09-19 | 152.95 | 152.95 | 151.74 | 151.98 | -0.461% | 29,855 | +13.236% |
| 2025-09-18 | 152.72 | 152.87 | 152.28 | 152.69 | +1.223% | 3,934 | +12.713% |
| 2025-09-17 | 151.46 | 152.82 | 150.22 | 150.84 | +0.222% | 5,334 | +14.091% |
| 2025-09-16 | 150.51 | 150.65 | 149.89 | 150.51 | -0.242% | 5,492 | +14.345% |
| 2025-09-15 | 151.05 | 151.44 | 150.81 | 150.88 | +0.095% | 8,637 | +14.068% |
| 2025-09-12 | 152.05 | 152.05 | 150.73 | 150.73 | -0.976% | 3,662 | +14.176% |
| 2025-09-11 | 150.37 | 152.30 | 150.37 | 152.22 | +1.537% | 7,171 | +13.062% |
| 2025-09-10 | 150.66 | 150.66 | 149.48 | 149.91 | -0.363% | 6,517 | +14.800% |
| 2025-09-09 | 151.20 | 151.20 | 150.10 | 150.46 | -0.456% | 4,591 | +14.384% |
| 2025-09-08 | 151.05 | 151.15 | 150.22 | 151.15 | +0.238% | 8,781 | +13.861% |
| 2025-09-05 | 151.40 | 152.23 | 150.40 | 150.79 | -0.139% | 5,533 | +14.132% |
| 2025-09-04 | 149.50 | 151.00 | 149.44 | 151.00 | +1.145% | 15,573 | +13.974% |
| 2025-09-03 | 149.31 | 149.37 | 148.99 | 149.29 | -0.085% | 3,411 | +15.279% |
| 2025-09-02 | 148.85 | 149.42 | 148.39 | 149.42 | -0.621% | 5,304 | +15.181% |
| 2025-08-29 | 150.35 | 150.35 | 150.06 | 150.35 | -0.298% | 2,397 | +14.465% |
| 2025-08-28 | 150.55 | 150.80 | 150.55 | 150.80 | -0.019% | 3,990 | +14.125% |
| 2025-08-27 | 149.73 | 150.87 | 149.73 | 150.83 | +0.533% | 5,454 | +14.102% |
| 2025-08-26 | 149.66 | 150.03 | 149.66 | 150.03 | +0.236% | 3,942 | +14.710% |
| 2025-08-25 | 150.16 | 150.19 | 149.68 | 149.68 | -0.644% | 8,771 | +14.981% |
| 2025-08-22 | 148.36 | 151.37 | 148.36 | 150.65 | +2.052% | 5,281 | +14.240% |
| 2025-08-21 | 147.26 | 147.84 | 147.25 | 147.62 | -0.401% | 4,661 | +16.584% |
| 2025-08-20 | 147.60 | 148.48 | 147.60 | 148.21 | -0.347% | 4,046 | +16.116% |
| 2025-08-19 | 148.66 | 149.50 | 148.50 | 148.73 | +0.033% | 4,369 | +15.714% |
| 2025-08-18 | 148.26 | 148.74 | 148.26 | 148.68 | +0.375% | 5,312 | +15.752% |
| 2025-08-15 | 149.09 | 149.09 | 148.12 | 148.13 | -0.601% | 2,411 | +16.186% |
| 2025-08-14 | 148.97 | 149.02 | 148.66 | 149.02 | -0.782% | 4,576 | +15.487% |
| 2025-08-13 | 148.81 | 150.20 | 148.81 | 150.20 | +1.335% | 8,274 | +14.584% |
| 2025-08-12 | 147.45 | 148.22 | 147.42 | 148.22 | +1.895% | 13,912 | +16.114% |
| 2025-08-11 | 146.37 | 146.49 | 145.44 | 145.46 | -0.451% | 5,741 | +18.314% |
| 2025-08-08 | 146.09 | 146.36 | 145.71 | 146.12 | +0.649% | 3,609 | +17.781% |
| 2025-08-07 | 146.17 | 146.17 | 144.65 | 145.18 | -0.340% | 3,898 | +18.545% |
| 2025-08-06 | 145.06 | 145.77 | 144.96 | 145.67 | +0.743% | 6,964 | +18.142% |
| 2025-08-05 | 145.38 | 145.38 | 144.25 | 144.60 | -0.385% | 5,069 | +19.020% |
| 2025-08-04 | 144.05 | 145.16 | 143.94 | 145.16 | +1.553% | 9,425 | +18.562% |
| 2025-08-01 | 143.39 | 143.41 | 141.78 | 142.94 | -1.225% | 4,769 | +20.403% |
| 2025-07-31 | 146.58 | 146.58 | 144.71 | 144.71 | -0.921% | 5,621 | +18.928% |
| 2025-07-30 | 147.13 | 147.38 | 145.60 | 146.05 | -0.808% | 3,675 | +17.833% |
| 2025-07-29 | 148.00 | 148.00 | 146.85 | 147.25 | -0.498% | 5,279 | +16.880% |
| 2025-07-28 | 148.42 | 148.55 | 147.80 | 147.98 | +0.094% | 5,884 | +16.298% |
| 2025-07-25 | 147.43 | 147.94 | 147.33 | 147.84 | +0.392% | 3,354 | +16.407% |
| 2025-07-24 | 147.60 | 147.60 | 147.09 | 147.26 | -0.105% | 3,847 | +16.864% |
| 2025-07-23 | 146.65 | 147.44 | 146.65 | 147.42 | +0.944% | 4,772 | +16.742% |
| 2025-07-22 | 144.85 | 146.14 | 144.85 | 146.04 | +0.935% | 3,115 | +17.845% |
| 2025-07-21 | 145.43 | 145.56 | 144.66 | 144.69 | -0.188% | 4,806 | +18.946% |
| 2025-07-18 | 146.02 | 146.02 | 144.69 | 144.96 | -0.358% | 5,834 | +18.722% |
| 2025-07-17 | 143.89 | 145.69 | 143.89 | 145.48 | +1.236% | 6,645 | +18.298% |
| 2025-07-16 | 143.65 | 143.83 | 141.96 | 143.70 | +0.100% | 5,212 | +19.760% |
| 2025-07-15 | 145.79 | 145.79 | 143.56 | 143.56 | -1.406% | 16,449 | +19.880% |
| 2025-07-14 | 145.06 | 145.65 | 144.94 | 145.61 | +0.330% | 4,061 | +18.195% |
| 2025-07-11 | 145.94 | 145.94 | 145.13 | 145.13 | -1.106% | 6,001 | +18.585% |
| 2025-07-10 | 146.33 | 147.49 | 146.02 | 146.75 | +0.216% | 18,865 | +17.273% |
| 2025-07-09 | 146.63 | 146.63 | 145.85 | 146.44 | +0.226% | 10,701 | +17.526% |
| 2025-07-08 | 146.02 | 146.55 | 145.90 | 146.10 | +0.208% | 11,098 | +17.792% |
| 2025-07-07 | 146.58 | 147.00 | 145.41 | 145.80 | -0.937% | 5,552 | +18.038% |
| 2025-07-03 | 146.65 | 147.38 | 146.65 | 147.18 | +0.561% | 4,049 | +16.931% |
| 2025-07-02 | 145.68 | 146.36 | 145.28 | 146.36 | +0.575% | 3,564 | +17.587% |
| 2025-07-01 | 144.73 | 145.90 | 144.60 | 145.52 | +1.254% | 3,757 | +18.264% |
| 2025-06-30 | 144.04 | 144.06 | 143.36 | 143.72 | +0.306% | 6,708 | +19.747% |
| 2025-06-27 | 142.86 | 143.94 | 142.39 | 143.28 | +0.605% | 7,558 | +20.113% |
| 2025-06-26 | 141.32 | 142.42 | 141.32 | 142.42 | +1.014% | 9,549 | +20.840% |
| 2025-06-25 | 141.84 | 141.84 | 140.64 | 140.99 | -0.501% | 17,031 | +22.066% |
| 2025-06-24 | 141.20 | 141.97 | 140.88 | 141.70 | +1.214% | 11,700 | +21.454% |
| 2025-06-23 | 138.70 | 140.00 | 137.22 | 140.00 | +1.122% | 14,321 | +22.929% |
| 2025-06-20 | 139.41 | 139.41 | 138.05 | 138.45 | -0.312% | 8,913 | +24.308% |
| 2025-06-18 | 139.03 | 139.81 | 138.72 | 138.88 | +0.012% | 5,742 | +23.919% |
| 2025-06-17 | 139.94 | 140.07 | 138.86 | 138.86 | -1.164% | 5,652 | +23.935% |
| 2025-06-16 | 140.46 | 140.68 | 140.34 | 140.50 | +1.329% | 8,361 | +22.492% |
| 2025-06-13 | 139.94 | 139.94 | 138.55 | 138.66 | -1.823% | 3,292 | +24.121% |
| 2025-06-12 | 140.44 | 141.23 | 140.44 | 141.23 | +0.091% | 2,769 | +21.858% |
| 2025-06-11 | 142.25 | 142.25 | 140.84 | 141.10 | -0.515% | 12,251 | +21.969% |
| 2025-06-10 | 141.55 | 142.14 | 141.55 | 141.83 | +0.424% | 23,890 | +21.340% |
| 2025-06-09 | 141.76 | 141.76 | 140.96 | 141.23 | -0.005% | 7,301 | +21.855% |
| 2025-06-06 | 140.98 | 141.24 | 140.64 | 141.24 | +1.151% | 3,325 | +21.849% |
| 2025-06-05 | 139.98 | 140.44 | 139.55 | 139.63 | -0.220% | 3,636 | +23.252% |
| 2025-06-04 | 140.37 | 140.63 | 139.94 | 139.94 | -0.171% | 3,833 | +22.981% |
| 2025-06-03 | 138.55 | 140.29 | 138.55 | 140.18 | +1.224% | 5,384 | +22.772% |
| 2025-06-02 | 138.34 | 138.69 | 136.98 | 138.48 | -0.185% | 6,106 | +24.274% |
| 2025-05-30 | 138.53 | 138.82 | 137.80 | 138.74 | -0.079% | 5,061 | +24.045% |
| 2025-05-29 | 139.56 | 139.56 | 138.43 | 138.85 | +0.097% | 7,481 | +23.947% |
| 2025-05-28 | 140.24 | 140.24 | 138.72 | 138.72 | -0.926% | 5,183 | +24.067% |
| 2025-05-27 | 138.89 | 140.01 | 138.00 | 140.01 | +2.282% | 10,041 | +22.918% |
| 2025-05-23 | 135.81 | 137.38 | 135.81 | 136.89 | -0.918% | 7,384 | +25.723% |
| 2025-05-22 | 137.87 | 138.99 | 137.86 | 138.16 | -0.034% | 10,457 | +24.569% |
| 2025-05-21 | 139.98 | 139.98 | 138.15 | 138.20 | -2.106% | 4,069 | +24.527% |
| 2025-05-20 | 141.32 | 141.55 | 141.04 | 141.18 | -0.137% | 4,358 | +21.904% |
| 2025-05-19 | 140.05 | 141.47 | 140.05 | 141.37 | -0.150% | 4,702 | +21.737% |
| 2025-05-16 | 140.20 | 141.66 | 140.20 | 141.58 | +0.956% | 4,289 | +21.555% |
| 2025-05-15 | 139.25 | 140.24 | 139.09 | 140.24 | +0.371% | 5,266 | +22.717% |
| 2025-05-14 | 140.49 | 140.49 | 139.66 | 139.72 | -0.556% | 4,568 | +23.172% |
| 2025-05-13 | 139.94 | 140.94 | 139.94 | 140.50 | +0.502% | 11,402 | +22.487% |
| 2025-05-12 | 139.26 | 139.80 | 139.10 | 139.80 | +3.777% | 10,110 | +23.102% |
| 2025-05-09 | 135.34 | 135.34 | 134.53 | 134.72 | -0.265% | 4,211 | +27.751% |
| 2025-05-08 | 134.45 | 136.13 | 133.96 | 135.07 | +1.256% | 3,457 | +27.413% |
| 2025-05-07 | 133.38 | 133.49 | 132.58 | 133.40 | +0.480% | 5,230 | +29.013% |
| 2025-05-06 | 133.20 | 133.57 | 132.60 | 132.76 | -0.606% | 6,883 | +29.633% |
| 2025-05-05 | 133.05 | 134.63 | 133.05 | 133.57 | -0.412% | 9,970 | +28.846% |
| 2025-05-02 | 133.12 | 134.24 | 133.12 | 134.12 | +1.904% | 4,929 | +28.316% |
| 2025-05-01 | 131.74 | 132.40 | 131.18 | 131.62 | +0.064% | 7,132 | +30.758% |
| 2025-04-30 | 129.56 | 131.58 | 128.55 | 131.53 | +0.213% | 6,951 | +30.842% |
| 2025-04-29 | 129.83 | 131.37 | 129.78 | 131.25 | +0.564% | 4,203 | +31.121% |
| 2025-04-28 | 130.24 | 130.69 | 129.18 | 130.52 | +0.308% | 6,824 | +31.860% |
| 2025-04-25 | 129.52 | 130.27 | 128.94 | 130.12 | -0.125% | 7,856 | +32.266% |
| 2025-04-24 | 127.97 | 130.35 | 127.97 | 130.28 | +1.870% | 20,643 | +32.100% |
| 2025-04-23 | 129.38 | 130.37 | 127.51 | 127.89 | +1.266% | 5,121 | +34.570% |
| 2025-04-22 | 124.52 | 126.45 | 124.52 | 126.29 | +2.691% | 12,838 | +36.274% |
| 2025-04-21 | 124.72 | 124.72 | 121.92 | 122.98 | -1.953% | 17,661 | +39.941% |
| 2025-04-17 | 125.03 | 126.50 | 125.03 | 125.43 | +0.836% | 8,739 | +37.208% |
| 2025-04-16 | 125.77 | 126.20 | 123.51 | 124.39 | -1.703% | 27,590 | +38.355% |
| 2025-04-15 | 126.79 | 127.81 | 126.35 | 126.54 | 0.000% | 7,115 | +36.000% |