VFVA
Vanguard U.S. Value Factor ETF
stockBATSETF
Market OpenOct 5, 2026 10:54:36 AM EDT
152.42USD+0.151%(+0.23)7,721
146.47Bid156.75Ask10.28SpreadVFVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 152.42 | 152.42 | 152.42 | 152.42 | +0.151% | 7,721 | 0.000% |
| 2026-10-02 | 152.75 | 154.01 | 151.67 | 152.19 | +0.244% | 19,535 | +0.151% |
| 2026-10-01 | 150.80 | 152.05 | 150.11 | 151.82 | +0.750% | 12,217 | +0.395% |
| 2026-09-30 | 152.21 | 152.21 | 150.69 | 150.69 | -0.751% | 13,180 | +1.148% |
| 2026-09-29 | 152.41 | 152.41 | 151.10 | 151.83 | -0.459% | 13,416 | +0.389% |
| 2026-09-28 | 153.50 | 153.50 | 152.22 | 152.53 | -0.942% | 16,880 | -0.072% |
| 2026-09-25 | 153.18 | 154.35 | 152.99 | 153.98 | +0.479% | 13,817 | -1.013% |
| 2026-09-24 | 154.13 | 154.50 | 152.79 | 153.25 | -0.405% | 19,121 | -0.539% |
| 2026-09-23 | 155.33 | 155.33 | 153.87 | 153.87 | -1.490% | 16,731 | -0.942% |
| 2026-09-22 | 156.89 | 157.39 | 155.82 | 156.20 | -0.099% | 8,933 | -2.419% |
| 2026-09-21 | 156.82 | 157.00 | 156.15 | 156.35 | +0.059% | 16,607 | -2.515% |
| 2026-09-18 | 157.44 | 157.44 | 156.14 | 156.26 | -1.069% | 11,369 | -2.458% |
| 2026-09-17 | 159.01 | 159.01 | 157.95 | 157.95 | +0.035% | 12,277 | -3.501% |
| 2026-09-16 | 159.97 | 159.97 | 156.73 | 157.89 | -1.297% | 8,221 | -3.467% |
| 2026-09-15 | 160.45 | 161.75 | 159.70 | 159.97 | -0.432% | 10,318 | -4.720% |
| 2026-09-14 | 159.61 | 161.27 | 159.61 | 160.66 | +0.620% | 10,098 | -5.131% |
| 2026-09-11 | 159.82 | 160.12 | 159.16 | 159.67 | +0.685% | 16,315 | -4.543% |
| 2026-09-10 | 158.99 | 159.33 | 158.20 | 158.59 | -0.290% | 19,836 | -3.889% |
| 2026-09-09 | 160.98 | 160.98 | 159.00 | 159.05 | -0.853% | 18,876 | -4.169% |
| 2026-09-08 | 162.63 | 162.73 | 160.42 | 160.42 | -1.790% | 26,272 | -4.986% |
| 2026-09-04 | 162.42 | 163.72 | 162.42 | 163.34 | -0.183% | 13,308 | -6.686% |
| 2026-09-03 | 163.39 | 164.02 | 162.77 | 163.64 | +0.602% | 13,715 | -6.857% |
| 2026-09-02 | 160.87 | 163.06 | 160.87 | 162.66 | +1.439% | 11,417 | -6.295% |
| 2026-09-01 | 161.09 | 161.88 | 160.25 | 160.35 | -0.748% | 15,377 | -4.947% |
| 2026-08-31 | 162.36 | 162.36 | 161.26 | 161.56 | -0.339% | 15,186 | -5.657% |
| 2026-08-28 | 162.55 | 162.61 | 162.06 | 162.11 | +0.179% | 31,745 | -5.977% |
| 2026-08-27 | 162.06 | 162.21 | 161.17 | 161.82 | -0.006% | 10,742 | -5.809% |
| 2026-08-26 | 161.99 | 162.39 | 161.43 | 161.83 | -0.117% | 7,331 | -5.815% |
| 2026-08-25 | 161.74 | 162.02 | 161.06 | 162.02 | -0.043% | 16,052 | -5.925% |
| 2026-08-24 | 162.20 | 163.12 | 161.88 | 162.09 | -0.105% | 17,509 | -5.966% |
| 2026-08-21 | 161.41 | 162.35 | 161.41 | 162.26 | +1.084% | 16,449 | -6.064% |
| 2026-08-20 | 161.70 | 161.70 | 160.52 | 160.52 | -0.770% | 16,534 | -5.046% |
| 2026-08-19 | 161.61 | 163.33 | 161.61 | 161.77 | +0.652% | 32,247 | -5.778% |
| 2026-08-18 | 160.86 | 161.74 | 160.72 | 160.72 | +0.079% | 37,606 | -5.164% |
| 2026-08-17 | 162.25 | 162.25 | 160.59 | 160.59 | -1.180% | 16,232 | -5.089% |
| 2026-08-14 | 163.06 | 163.06 | 162.26 | 162.51 | +0.018% | 24,319 | -6.209% |
| 2026-08-13 | 161.11 | 162.48 | 160.62 | 162.48 | +1.284% | 49,885 | -6.192% |
| 2026-08-12 | 160.82 | 160.82 | 159.50 | 160.42 | -0.261% | 22,534 | -4.987% |
| 2026-08-11 | 160.91 | 161.40 | 160.01 | 160.84 | +0.247% | 17,713 | -5.235% |
| 2026-08-10 | 160.39 | 160.73 | 159.23 | 160.44 | +0.033% | 12,007 | -5.001% |
| 2026-08-07 | 160.00 | 160.65 | 159.40 | 160.39 | +0.912% | 23,534 | -4.969% |
| 2026-08-06 | 159.41 | 159.50 | 158.88 | 158.94 | -0.507% | 10,072 | -4.102% |
| 2026-08-05 | 161.62 | 161.62 | 159.52 | 159.75 | -0.622% | 19,128 | -4.588% |
| 2026-08-04 | 159.00 | 160.89 | 158.50 | 160.75 | +1.024% | 25,036 | -5.182% |
| 2026-08-03 | 158.25 | 159.68 | 157.97 | 159.12 | +1.312% | 44,463 | -4.211% |
| 2026-07-31 | 156.74 | 157.12 | 155.62 | 157.06 | -0.140% | 12,995 | -2.954% |
| 2026-07-30 | 157.99 | 157.99 | 155.42 | 157.28 | -0.895% | 27,044 | -3.090% |
| 2026-07-29 | 159.22 | 160.17 | 158.70 | 158.70 | -0.258% | 18,944 | -3.957% |
| 2026-07-28 | 157.09 | 159.26 | 157.09 | 159.11 | +1.954% | 22,641 | -4.205% |
| 2026-07-27 | 155.01 | 156.46 | 155.01 | 156.06 | +1.203% | 23,309 | -2.332% |
| 2026-07-24 | 153.31 | 154.95 | 153.31 | 154.21 | +1.511% | 7,503 | -1.158% |
| 2026-07-23 | 152.74 | 152.74 | 151.42 | 151.91 | -1.123% | 10,605 | +0.336% |
| 2026-07-22 | 154.12 | 154.66 | 153.32 | 153.63 | -0.224% | 15,877 | -0.791% |
| 2026-07-21 | 153.47 | 154.94 | 153.28 | 153.98 | +0.339% | 25,897 | -1.013% |
| 2026-07-20 | 154.19 | 154.19 | 153.31 | 153.46 | -0.473% | 11,911 | -0.678% |
| 2026-07-17 | 155.48 | 155.72 | 153.86 | 154.19 | -0.755% | 35,736 | -1.148% |
| 2026-07-16 | 153.00 | 155.62 | 153.00 | 155.36 | +1.714% | 18,635 | -1.895% |
| 2026-07-15 | 151.71 | 153.70 | 151.71 | 152.75 | +0.742% | 12,159 | -0.213% |
| 2026-07-14 | 152.36 | 152.36 | 151.43 | 151.62 | -0.682% | 7,029 | +0.528% |
| 2026-07-13 | 151.89 | 152.92 | 151.89 | 152.66 | +0.740% | 16,148 | -0.158% |
| 2026-07-10 | 151.39 | 151.71 | 150.99 | 151.54 | +0.618% | 4,505 | +0.581% |
| 2026-07-09 | 149.90 | 150.76 | 149.90 | 150.61 | +0.756% | 12,942 | +1.202% |
| 2026-07-08 | 150.90 | 150.90 | 149.22 | 149.48 | -1.455% | 7,706 | +1.967% |
| 2026-07-07 | 151.50 | 153.26 | 151.50 | 151.69 | +0.421% | 15,376 | +0.483% |
| 2026-07-06 | 151.24 | 151.25 | 149.91 | 151.05 | +0.095% | 20,865 | +0.906% |
| 2026-07-02 | 151.19 | 151.19 | 150.12 | 150.91 | +0.700% | 5,465 | +1.002% |
| 2026-07-01 | 148.40 | 150.79 | 148.40 | 149.86 | +0.963% | 8,005 | +1.709% |
| 2026-06-30 | 148.76 | 148.76 | 148.13 | 148.43 | -0.436% | 8,475 | +2.688% |
| 2026-06-29 | 150.11 | 150.11 | 148.53 | 149.08 | -0.140% | 6,242 | +2.240% |
| 2026-06-26 | 146.59 | 149.29 | 146.59 | 149.29 | +1.828% | 20,846 | +2.097% |
| 2026-06-25 | 146.96 | 147.51 | 146.49 | 146.61 | -0.023% | 10,750 | +3.963% |
| 2026-06-24 | 145.23 | 146.89 | 145.23 | 146.64 | +0.355% | 8,490 | +3.939% |
| 2026-06-23 | 145.18 | 146.21 | 145.18 | 146.13 | +0.923% | 9,821 | +4.307% |
| 2026-06-22 | 144.91 | 145.78 | 144.79 | 144.79 | -0.232% | 6,121 | +5.270% |
| 2026-06-18 | 145.40 | 145.52 | 145.12 | 145.13 | +0.071% | 6,353 | +5.026% |
| 2026-06-17 | 147.78 | 149.29 | 145.02 | 145.02 | -2.038% | 5,749 | +5.100% |
| 2026-06-16 | 148.05 | 148.76 | 147.95 | 148.04 | +0.105% | 6,685 | +2.959% |
| 2026-06-15 | 149.99 | 149.99 | 147.88 | 147.88 | -0.846% | 5,330 | +3.067% |
| 2026-06-12 | 148.00 | 149.59 | 148.00 | 149.15 | +0.908% | 6,930 | +2.194% |
| 2026-06-11 | 146.83 | 147.95 | 146.04 | 147.81 | +0.954% | 16,423 | +3.122% |
| 2026-06-10 | 146.47 | 147.93 | 146.41 | 146.41 | -0.374% | 43,744 | +4.106% |
| 2026-06-09 | 146.09 | 147.82 | 145.82 | 146.96 | +0.810% | 4,008 | +3.716% |
| 2026-06-08 | 146.32 | 146.42 | 145.73 | 145.78 | -0.055% | 4,039 | +4.557% |
| 2026-06-05 | 146.70 | 146.76 | 145.63 | 145.86 | -0.530% | 11,876 | +4.499% |
| 2026-06-04 | 145.67 | 147.05 | 145.67 | 146.63 | +1.369% | 7,511 | +3.945% |
| 2026-06-03 | 145.80 | 145.80 | 144.63 | 144.66 | -1.325% | 9,764 | +5.368% |
| 2026-06-02 | 146.31 | 146.83 | 146.31 | 146.60 | -0.186% | 4,443 | +3.971% |
| 2026-06-01 | 145.89 | 146.98 | 145.89 | 146.87 | +0.496% | 4,057 | +3.778% |
| 2026-05-29 | 145.68 | 146.71 | 145.68 | 146.15 | +0.131% | 5,966 | +4.292% |
| 2026-05-28 | 145.25 | 146.14 | 145.00 | 145.95 | +0.584% | 10,120 | +4.430% |
| 2026-05-27 | 144.46 | 146.48 | 144.46 | 145.11 | +0.253% | 4,875 | +5.040% |
| 2026-05-26 | 144.85 | 145.12 | 144.39 | 144.74 | +0.156% | 9,874 | +5.306% |
| 2026-05-22 | 144.18 | 144.90 | 144.01 | 144.51 | +0.888% | 6,053 | +5.471% |
| 2026-05-21 | 142.04 | 143.53 | 141.88 | 143.24 | +0.218% | 6,337 | +6.408% |
| 2026-05-20 | 141.51 | 142.98 | 141.51 | 142.93 | +1.309% | 9,709 | +6.640% |
| 2026-05-19 | 141.30 | 142.15 | 140.59 | 141.08 | -0.428% | 14,840 | +8.035% |
| 2026-05-18 | 140.35 | 141.85 | 140.35 | 141.69 | +0.990% | 7,751 | +7.573% |
| 2026-05-15 | 140.75 | 141.12 | 140.26 | 140.30 | -0.815% | 4,045 | +8.638% |
| 2026-05-14 | 141.40 | 142.09 | 141.40 | 141.45 | +0.387% | 10,752 | +7.752% |
| 2026-05-13 | 141.71 | 141.71 | 140.41 | 140.91 | -0.876% | 16,834 | +8.169% |
| 2026-05-12 | 142.69 | 142.69 | 141.12 | 142.15 | -0.282% | 3,530 | +7.222% |
| 2026-05-11 | 145.49 | 145.49 | 142.45 | 142.56 | -1.426% | 5,557 | +6.920% |
| 2026-05-08 | 144.55 | 144.66 | 143.24 | 144.62 | +0.209% | 3,418 | +5.395% |
| 2026-05-07 | 140.77 | 145.44 | 140.51 | 144.32 | -0.421% | 7,403 | +5.615% |
| 2026-05-06 | 145.34 | 145.50 | 144.80 | 144.93 | +0.434% | 4,812 | +5.171% |
| 2026-05-05 | 143.69 | 144.67 | 143.69 | 144.30 | +0.691% | 4,148 | +5.627% |
| 2026-05-04 | 144.17 | 145.11 | 142.89 | 143.31 | -0.940% | 8,398 | +6.357% |
| 2026-05-01 | 144.81 | 145.01 | 144.36 | 144.67 | +0.249% | 10,164 | +5.357% |
| 2026-04-30 | 142.35 | 144.41 | 142.35 | 144.31 | +1.377% | 4,962 | +5.620% |
| 2026-04-29 | 143.07 | 143.25 | 142.06 | 142.35 | -0.614% | 7,609 | +7.074% |
| 2026-04-28 | 143.20 | 143.46 | 143.00 | 143.23 | +0.270% | 8,313 | +6.416% |
| 2026-04-27 | 142.20 | 143.81 | 142.20 | 142.84 | +0.318% | 8,986 | +6.703% |
| 2026-04-24 | 142.49 | 142.49 | 141.57 | 142.39 | +0.023% | 5,009 | +7.042% |
| 2026-04-23 | 142.70 | 142.70 | 141.72 | 142.36 | -0.503% | 8,492 | +7.067% |
| 2026-04-22 | 143.97 | 143.97 | 142.63 | 143.08 | -0.070% | 8,479 | +6.528% |
| 2026-04-21 | 144.51 | 145.40 | 143.00 | 143.18 | -0.577% | 8,998 | +6.453% |
| 2026-04-20 | 142.58 | 144.21 | 142.58 | 144.01 | +0.544% | 8,534 | +5.839% |
| 2026-04-17 | 141.75 | 144.28 | 141.75 | 143.23 | +1.756% | 8,206 | +6.415% |
| 2026-04-16 | 140.25 | 141.25 | 140.16 | 140.76 | +0.455% | 5,586 | +8.284% |
| 2026-04-15 | 140.00 | 140.38 | 139.73 | 140.12 | +0.431% | 8,837 | +8.776% |
| 2026-04-14 | 139.29 | 139.90 | 139.01 | 139.52 | +0.379% | 9,666 | +9.246% |
| 2026-04-13 | 136.75 | 138.99 | 136.64 | 138.99 | +1.364% | 7,337 | +9.660% |
| 2026-04-10 | 138.68 | 138.68 | 137.05 | 137.12 | -1.059% | 3,784 | +11.156% |
| 2026-04-09 | 137.60 | 138.69 | 137.24 | 138.59 | +0.297% | 6,648 | +9.978% |
| 2026-04-08 | 138.50 | 138.93 | 137.95 | 138.18 | +1.819% | 11,720 | +10.305% |
| 2026-04-07 | 135.75 | 135.92 | 135.28 | 135.71 | -0.165% | 4,647 | +12.312% |
| 2026-04-06 | 135.01 | 136.04 | 134.99 | 135.94 | +0.567% | 7,454 | +12.126% |
| 2026-04-02 | 133.51 | 135.17 | 133.51 | 135.17 | +0.215% | 8,776 | +12.762% |
| 2026-04-01 | 135.10 | 135.70 | 134.70 | 134.88 | +0.201% | 12,290 | +13.004% |
| 2026-03-31 | 133.59 | 135.42 | 133.00 | 134.61 | +1.684% | 14,490 | +13.231% |
| 2026-03-30 | 133.09 | 133.27 | 132.07 | 132.38 | +0.174% | 5,659 | +15.138% |
| 2026-03-27 | 133.96 | 133.96 | 131.80 | 132.15 | -1.557% | 10,967 | +15.339% |
| 2026-03-26 | 133.29 | 135.54 | 133.29 | 134.24 | -0.253% | 13,569 | +13.543% |
| 2026-03-25 | 135.03 | 135.54 | 133.68 | 134.58 | +0.446% | 8,667 | +13.256% |
| 2026-03-24 | 132.70 | 134.70 | 132.70 | 133.98 | -0.422% | 13,857 | +13.762% |
| 2026-03-23 | 134.38 | 135.85 | 134.21 | 134.55 | +1.747% | 69,694 | +13.281% |
| 2026-03-20 | 133.32 | 133.32 | 131.80 | 132.24 | -0.877% | 46,359 | +15.260% |
| 2026-03-19 | 132.13 | 133.83 | 132.13 | 133.41 | +0.150% | 13,122 | +14.249% |
| 2026-03-18 | 134.33 | 134.69 | 133.21 | 133.21 | -1.362% | 11,626 | +14.421% |
| 2026-03-17 | 135.09 | 135.74 | 135.05 | 135.05 | +0.716% | 6,963 | +12.862% |
| 2026-03-16 | 134.90 | 135.13 | 134.09 | 134.09 | +0.314% | 13,335 | +13.670% |
| 2026-03-13 | 135.08 | 135.08 | 133.53 | 133.67 | -0.269% | 10,075 | +14.027% |
| 2026-03-12 | 134.71 | 135.31 | 133.99 | 134.03 | -1.470% | 17,122 | +13.721% |
| 2026-03-11 | 136.22 | 136.76 | 135.00 | 136.03 | -0.315% | 9,681 | +12.049% |
| 2026-03-10 | 137.60 | 138.42 | 136.37 | 136.46 | -0.828% | 10,542 | +11.696% |
| 2026-03-09 | 136.46 | 138.04 | 133.98 | 137.60 | -0.346% | 45,518 | +10.770% |
| 2026-03-06 | 138.01 | 138.08 | 136.53 | 138.08 | -1.586% | 18,963 | +10.387% |
| 2026-03-05 | 140.36 | 141.25 | 139.65 | 140.30 | -0.691% | 20,077 | +8.636% |
| 2026-03-04 | 140.78 | 141.61 | 140.53 | 141.28 | +0.598% | 11,861 | +7.885% |
| 2026-03-03 | 139.23 | 141.27 | 137.56 | 140.44 | -0.679% | 16,224 | +8.530% |
| 2026-03-02 | 141.20 | 141.71 | 140.47 | 141.40 | +0.099% | 24,415 | +7.793% |
| 2026-02-27 | 141.01 | 141.26 | 140.56 | 141.26 | -0.919% | 7,920 | +7.900% |
| 2026-02-26 | 141.57 | 142.65 | 141.47 | 142.57 | +0.785% | 17,465 | +6.909% |
| 2026-02-25 | 141.30 | 141.46 | 140.08 | 141.46 | +0.419% | 34,972 | +7.748% |
| 2026-02-24 | 139.99 | 141.17 | 139.99 | 140.87 | +0.485% | 13,119 | +8.199% |
| 2026-02-23 | 143.30 | 143.30 | 139.54 | 140.19 | -2.347% | 18,878 | +8.724% |
| 2026-02-20 | 142.33 | 143.90 | 142.18 | 143.56 | +0.638% | 14,553 | +6.172% |
| 2026-02-19 | 143.01 | 143.01 | 141.92 | 142.65 | -0.481% | 9,489 | +6.849% |
| 2026-02-18 | 142.56 | 143.59 | 142.56 | 143.34 | +0.724% | 6,542 | +6.335% |
| 2026-02-17 | 142.47 | 143.33 | 141.17 | 142.31 | -0.245% | 11,433 | +7.104% |
| 2026-02-13 | 141.60 | 142.75 | 141.37 | 142.66 | +0.998% | 7,725 | +6.841% |
| 2026-02-12 | 143.89 | 143.89 | 140.44 | 141.25 | -1.657% | 18,786 | +7.908% |
| 2026-02-11 | 144.45 | 144.45 | 143.16 | 143.63 | -0.143% | 15,514 | +6.120% |
| 2026-02-10 | 143.78 | 144.53 | 143.78 | 143.84 | +0.115% | 9,353 | +5.969% |
| 2026-02-09 | 143.81 | 144.09 | 143.31 | 143.67 | -0.643% | 18,027 | +6.090% |
| 2026-02-06 | 142.27 | 144.80 | 142.27 | 144.60 | +2.509% | 27,423 | +5.408% |
| 2026-02-05 | 141.67 | 142.45 | 140.75 | 141.06 | -1.015% | 7,479 | +8.052% |
| 2026-02-04 | 140.55 | 142.91 | 140.55 | 142.51 | +1.892% | 8,283 | +6.956% |
| 2026-02-03 | 139.59 | 141.04 | 138.74 | 139.86 | +0.123% | 9,395 | +8.979% |
| 2026-02-02 | 137.90 | 140.17 | 137.90 | 139.69 | +0.835% | 15,507 | +9.113% |
| 2026-01-30 | 137.49 | 138.53 | 137.22 | 138.53 | +0.234% | 12,079 | +10.024% |
| 2026-01-29 | 137.97 | 139.13 | 136.97 | 138.21 | +0.637% | 12,075 | +10.281% |
| 2026-01-28 | 138.08 | 138.11 | 137.24 | 137.34 | -0.436% | 8,726 | +10.984% |
| 2026-01-27 | 138.27 | 138.63 | 137.45 | 137.94 | -0.169% | 13,873 | +10.500% |
| 2026-01-26 | 138.32 | 138.69 | 137.78 | 138.17 | +0.134% | 17,398 | +10.313% |
| 2026-01-23 | 139.42 | 139.42 | 137.69 | 137.98 | -1.155% | 13,199 | +10.461% |
| 2026-01-22 | 139.21 | 140.33 | 139.21 | 139.60 | +0.546% | 5,591 | +9.185% |
| 2026-01-21 | 136.36 | 138.84 | 136.36 | 138.84 | +2.435% | 14,306 | +9.781% |
| 2026-01-20 | 135.69 | 136.50 | 135.26 | 135.54 | -1.326% | 16,916 | +12.454% |
| 2026-01-16 | 138.60 | 138.60 | 137.32 | 137.36 | -0.880% | 9,972 | +10.963% |
| 2026-01-15 | 137.82 | 138.84 | 137.41 | 138.58 | +0.629% | 5,841 | +9.987% |
| 2026-01-14 | 136.84 | 137.90 | 136.84 | 137.71 | +0.660% | 12,188 | +10.679% |
| 2026-01-13 | 137.73 | 137.73 | 136.76 | 136.81 | -0.422% | 12,834 | +11.410% |
| 2026-01-12 | 137.29 | 137.43 | 136.78 | 137.39 | -0.399% | 52,050 | +10.940% |
| 2026-01-09 | 137.86 | 138.17 | 137.53 | 137.94 | +0.224% | 16,057 | +10.497% |
| 2026-01-08 | 135.18 | 138.06 | 135.18 | 137.63 | +1.558% | 7,436 | +10.745% |
| 2026-01-07 | 136.58 | 136.58 | 135.31 | 135.52 | -0.791% | 10,992 | +12.470% |
| 2026-01-06 | 135.08 | 136.65 | 135.03 | 136.60 | +0.983% | 11,184 | +11.581% |
| 2026-01-05 | 133.95 | 136.04 | 133.95 | 135.27 | +1.341% | 18,762 | +12.678% |
| 2026-01-02 | 133.43 | 133.95 | 132.17 | 133.48 | +0.527% | 17,344 | +14.189% |
| 2025-12-31 | 133.60 | 133.65 | 132.76 | 132.78 | -0.762% | 9,455 | +14.791% |
| 2025-12-30 | 133.85 | 134.06 | 133.79 | 133.80 | -0.089% | 23,359 | +13.916% |
| 2025-12-29 | 133.97 | 134.35 | 133.66 | 133.92 | -0.313% | 13,991 | +13.814% |
| 2025-12-26 | 134.36 | 134.51 | 133.88 | 134.34 | -0.112% | 19,977 | +13.458% |
| 2025-12-24 | 133.79 | 134.53 | 133.79 | 134.49 | +0.456% | 12,098 | +13.332% |
| 2025-12-23 | 134.22 | 134.52 | 133.75 | 133.88 | -1.042% | 20,083 | +13.848% |
| 2025-12-22 | 134.94 | 135.87 | 134.94 | 135.29 | +0.508% | 36,876 | +12.662% |
| 2025-12-19 | 134.89 | 135.15 | 134.59 | 134.61 | -0.158% | 29,481 | +13.234% |
| 2025-12-18 | 135.52 | 135.94 | 134.52 | 134.82 | 0.000% | 17,321 | +13.054% |
| 2025-12-17 | 135.44 | 135.44 | 134.59 | 134.82 | +0.268% | 28,719 | +13.054% |
| 2025-12-16 | 135.37 | 135.37 | 133.95 | 134.46 | -0.746% | 5,732 | +13.357% |
| 2025-12-15 | 136.28 | 136.28 | 135.00 | 135.47 | +0.030% | 13,367 | +12.512% |
| 2025-12-12 | 136.41 | 136.41 | 135.30 | 135.43 | -0.500% | 13,017 | +12.545% |
| 2025-12-11 | 134.57 | 136.23 | 134.57 | 136.11 | +0.912% | 20,349 | +11.983% |
| 2025-12-10 | 132.06 | 135.26 | 132.06 | 134.88 | +2.190% | 5,645 | +13.004% |
| 2025-12-09 | 131.60 | 132.67 | 131.60 | 131.99 | +0.235% | 3,327 | +15.478% |
| 2025-12-08 | 132.57 | 132.57 | 131.68 | 131.68 | -0.416% | 6,610 | +15.750% |
| 2025-12-05 | 132.17 | 133.15 | 132.14 | 132.23 | +0.045% | 4,901 | +15.269% |
| 2025-12-04 | 132.50 | 132.56 | 131.91 | 132.17 | -0.220% | 4,229 | +15.321% |
| 2025-12-03 | 131.90 | 132.55 | 131.68 | 132.46 | +1.396% | 5,293 | +15.068% |
| 2025-12-02 | 131.47 | 131.47 | 130.51 | 130.64 | -0.058% | 2,800 | +16.674% |
| 2025-12-01 | 129.89 | 131.53 | 129.89 | 130.71 | -0.002% | 5,095 | +16.606% |
| 2025-11-28 | 130.56 | 130.96 | 130.56 | 130.72 | +0.274% | 3,815 | +16.603% |
| 2025-11-26 | 129.61 | 130.91 | 129.61 | 130.36 | +0.641% | 3,247 | +16.922% |
| 2025-11-25 | 127.20 | 129.65 | 127.20 | 129.53 | +2.169% | 7,782 | +17.672% |
| 2025-11-24 | 126.52 | 127.17 | 125.50 | 126.78 | +0.523% | 6,966 | +20.224% |
| 2025-11-21 | 123.09 | 126.58 | 123.09 | 126.12 | +2.913% | 10,968 | +20.853% |
| 2025-11-20 | 125.30 | 125.65 | 122.55 | 122.55 | -1.113% | 6,412 | +24.374% |
| 2025-11-19 | 124.61 | 124.61 | 123.18 | 123.93 | -0.580% | 10,166 | +22.989% |
| 2025-11-18 | 123.86 | 125.08 | 123.60 | 124.65 | +0.533% | 7,022 | +22.277% |
| 2025-11-17 | 126.48 | 126.48 | 123.86 | 123.99 | -2.032% | 5,850 | +22.929% |
| 2025-11-14 | 125.79 | 126.85 | 125.79 | 126.56 | -0.501% | 5,482 | +20.430% |
| 2025-11-13 | 127.57 | 128.59 | 127.08 | 127.20 | -0.700% | 4,672 | +19.827% |
| 2025-11-12 | 127.53 | 128.68 | 127.53 | 128.10 | +0.420% | 6,258 | +18.989% |
| 2025-11-11 | 126.41 | 127.77 | 126.41 | 127.56 | +1.078% | 10,082 | +19.489% |
| 2025-11-10 | 126.28 | 126.92 | 125.55 | 126.20 | +0.423% | 11,733 | +20.777% |
| 2025-11-07 | 125.11 | 125.67 | 124.50 | 125.67 | +0.831% | 9,755 | +21.287% |
| 2025-11-06 | 126.33 | 126.33 | 124.52 | 124.63 | -0.895% | 5,620 | +22.295% |
| 2025-11-05 | 124.98 | 126.21 | 124.75 | 125.76 | +0.996% | 7,067 | +21.200% |
| 2025-11-04 | 123.61 | 125.03 | 123.61 | 124.52 | -0.876% | 7,398 | +22.407% |
| 2025-11-03 | 125.04 | 125.62 | 124.45 | 125.62 | -0.134% | 5,660 | +21.334% |
| 2025-10-31 | 125.01 | 125.79 | 124.67 | 125.79 | +0.510% | 10,830 | +21.172% |
| 2025-10-30 | 125.33 | 126.40 | 125.03 | 125.15 | -0.935% | 11,850 | +21.791% |
| 2025-10-29 | 127.91 | 127.91 | 126.33 | 126.33 | -1.235% | 5,456 | +20.652% |
| 2025-10-28 | 128.62 | 128.62 | 127.75 | 127.91 | -0.544% | 12,928 | +19.162% |
| 2025-10-27 | 129.02 | 129.14 | 128.20 | 128.61 | +0.188% | 9,921 | +18.513% |
| 2025-10-24 | 128.46 | 128.96 | 128.29 | 128.37 | +0.594% | 14,317 | +18.736% |
| 2025-10-23 | 127.16 | 127.84 | 126.94 | 127.61 | +0.481% | 8,413 | +19.441% |
| 2025-10-22 | 127.37 | 127.83 | 126.55 | 127.00 | -0.370% | 7,301 | +20.015% |
| 2025-10-21 | 126.45 | 127.80 | 126.45 | 127.47 | +0.769% | 25,111 | +19.571% |
| 2025-10-20 | 125.28 | 126.59 | 125.28 | 126.50 | +1.334% | 13,129 | +20.490% |
| 2025-10-17 | 124.20 | 124.89 | 124.08 | 124.83 | +0.491% | 15,255 | +22.097% |
| 2025-10-16 | 126.33 | 126.33 | 123.83 | 124.22 | -1.572% | 6,118 | +22.697% |
| 2025-10-15 | 127.01 | 127.53 | 125.58 | 126.21 | -0.130% | 8,025 | +20.768% |
| 2025-10-14 | 122.92 | 126.82 | 122.92 | 126.37 | +1.492% | 5,943 | +20.611% |
| 2025-10-13 | 124.35 | 124.64 | 123.52 | 124.52 | +1.322% | 12,791 | +22.411% |
| 2025-10-10 | 126.83 | 126.83 | 122.89 | 122.89 | -3.057% | 12,914 | +24.030% |
| 2025-10-09 | 128.35 | 128.35 | 126.55 | 126.77 | -0.922% | 17,049 | +20.238% |
| 2025-10-08 | 128.28 | 128.44 | 127.59 | 127.94 | +0.176% | 10,659 | +19.130% |
| 2025-10-07 | 128.82 | 129.18 | 127.61 | 127.72 | -0.931% | 12,249 | +19.340% |
| 2025-10-06 | 130.04 | 130.04 | 128.77 | 128.92 | -0.387% | 8,422 | +18.229% |
| 2025-10-03 | 128.77 | 130.08 | 128.77 | 129.42 | +0.919% | 9,584 | +17.772% |
| 2025-10-02 | 128.30 | 128.30 | 127.59 | 128.24 | -0.092% | 11,707 | +18.854% |
| 2025-10-01 | 126.75 | 128.50 | 126.75 | 128.36 | +0.643% | 16,695 | +18.744% |
| 2025-09-30 | 127.54 | 127.72 | 126.20 | 127.54 | +0.173% | 56,779 | +19.508% |
| 2025-09-29 | 127.88 | 127.88 | 126.79 | 127.32 | -0.376% | 50,350 | +19.714% |
| 2025-09-26 | 127.10 | 127.86 | 126.89 | 127.80 | +1.081% | 27,258 | +19.264% |
| 2025-09-25 | 126.83 | 127.34 | 126.20 | 126.43 | -0.969% | 17,037 | +20.554% |
| 2025-09-24 | 128.00 | 128.21 | 127.57 | 127.67 | -0.468% | 52,244 | +19.386% |
| 2025-09-23 | 128.38 | 129.89 | 128.22 | 128.27 | +0.062% | 5,322 | +18.827% |
| 2025-09-22 | 127.93 | 128.34 | 127.76 | 128.19 | -0.069% | 55,822 | +18.901% |
| 2025-09-19 | 129.79 | 129.79 | 128.28 | 128.28 | -1.094% | 5,855 | +18.819% |
| 2025-09-18 | 128.66 | 129.84 | 128.24 | 129.70 | +1.438% | 9,468 | +17.519% |
| 2025-09-17 | 127.88 | 130.32 | 127.83 | 127.86 | +0.127% | 10,107 | +19.209% |
| 2025-09-16 | 127.31 | 127.70 | 127.10 | 127.70 | -0.049% | 10,107 | +19.360% |
| 2025-09-15 | 128.59 | 128.59 | 127.76 | 127.76 | -0.332% | 14,489 | +19.302% |
| 2025-09-12 | 129.40 | 129.69 | 128.19 | 128.19 | -1.046% | 9,445 | +18.906% |
| 2025-09-11 | 127.74 | 129.54 | 127.74 | 129.54 | +1.664% | 11,088 | +17.662% |
| 2025-09-10 | 127.73 | 127.81 | 126.86 | 127.42 | -0.243% | 13,116 | +19.620% |
| 2025-09-09 | 128.30 | 128.30 | 127.65 | 127.73 | -0.379% | 12,095 | +19.330% |
| 2025-09-08 | 129.00 | 129.00 | 127.17 | 128.22 | -0.297% | 3,741 | +18.878% |
| 2025-09-05 | 128.85 | 129.88 | 127.81 | 128.60 | +0.200% | 11,719 | +18.525% |
| 2025-09-04 | 127.17 | 128.34 | 126.91 | 128.34 | +0.929% | 4,644 | +18.763% |
| 2025-09-03 | 127.56 | 127.66 | 126.72 | 127.16 | -0.455% | 5,688 | +19.866% |
| 2025-09-02 | 127.00 | 127.74 | 126.69 | 127.74 | -0.405% | 16,208 | +19.320% |
| 2025-08-29 | 127.91 | 128.79 | 127.91 | 128.26 | +0.203% | 16,573 | +18.837% |
| 2025-08-28 | 128.71 | 128.71 | 127.28 | 128.00 | -0.055% | 8,289 | +19.078% |
| 2025-08-27 | 127.14 | 128.18 | 127.14 | 128.07 | +0.731% | 22,354 | +19.013% |
| 2025-08-26 | 127.09 | 127.42 | 126.93 | 127.14 | -0.031% | 8,157 | +19.884% |
| 2025-08-25 | 127.70 | 127.70 | 127.18 | 127.18 | -0.578% | 9,403 | +19.846% |
| 2025-08-22 | 124.50 | 128.14 | 124.50 | 127.92 | +3.249% | 8,587 | +19.153% |
| 2025-08-21 | 123.37 | 124.16 | 123.21 | 123.89 | -0.197% | 10,389 | +23.024% |
| 2025-08-20 | 124.18 | 124.39 | 123.70 | 124.14 | -0.162% | 11,099 | +22.781% |
| 2025-08-19 | 124.01 | 125.47 | 124.01 | 124.34 | +0.227% | 7,807 | +22.581% |
| 2025-08-18 | 123.62 | 124.06 | 123.62 | 124.06 | +0.326% | 503,927 | +22.860% |
| 2025-08-15 | 124.61 | 124.61 | 123.57 | 123.66 | -0.416% | 5,942 | +23.260% |
| 2025-08-14 | 123.47 | 124.17 | 123.05 | 124.17 | -0.529% | 5,558 | +22.748% |
| 2025-08-13 | 123.00 | 124.89 | 123.00 | 124.83 | +2.314% | 8,748 | +22.098% |
| 2025-08-12 | 119.80 | 122.02 | 119.80 | 122.01 | +2.688% | 9,581 | +24.924% |
| 2025-08-11 | 119.51 | 120.09 | 118.69 | 118.82 | -0.334% | 7,429 | +28.282% |
| 2025-08-08 | 119.11 | 119.43 | 118.62 | 119.21 | +0.783% | 7,485 | +27.854% |
| 2025-08-07 | 119.30 | 119.30 | 118.15 | 118.29 | +0.005% | 7,251 | +28.854% |
| 2025-08-06 | 118.56 | 118.65 | 118.24 | 118.28 | -0.244% | 7,002 | +28.861% |
| 2025-08-05 | 118.42 | 118.62 | 117.61 | 118.57 | +0.489% | 14,039 | +28.546% |
| 2025-08-04 | 116.88 | 117.99 | 116.88 | 117.99 | +1.538% | 5,223 | +29.175% |
| 2025-08-01 | 116.85 | 116.85 | 115.61 | 116.21 | -1.702% | 19,381 | +31.162% |
| 2025-07-31 | 119.48 | 119.49 | 118.07 | 118.22 | -1.445% | 9,035 | +28.929% |
| 2025-07-30 | 121.59 | 121.59 | 119.35 | 119.95 | -1.343% | 8,499 | +27.065% |
| 2025-07-29 | 122.47 | 122.47 | 121.41 | 121.59 | -0.671% | 7,555 | +25.359% |
| 2025-07-28 | 122.89 | 122.95 | 122.10 | 122.41 | -0.160% | 8,566 | +24.518% |
| 2025-07-25 | 122.12 | 122.67 | 121.81 | 122.60 | +0.441% | 4,186 | +24.319% |
| 2025-07-24 | 123.67 | 123.67 | 122.00 | 122.07 | -1.417% | 17,618 | +24.867% |
| 2025-07-23 | 122.14 | 123.82 | 122.14 | 123.82 | +1.375% | 17,998 | +23.098% |
| 2025-07-22 | 121.24 | 122.20 | 121.24 | 122.14 | +1.877% | 10,213 | +24.791% |
| 2025-07-21 | 120.31 | 120.97 | 119.89 | 119.89 | -0.092% | 6,655 | +27.134% |
| 2025-07-18 | 121.32 | 121.32 | 119.87 | 120.00 | -0.555% | 6,956 | +27.017% |
| 2025-07-17 | 119.75 | 120.67 | 119.75 | 120.67 | +0.794% | 5,412 | +26.311% |
| 2025-07-16 | 119.95 | 119.95 | 118.67 | 119.72 | +0.176% | 7,829 | +27.314% |
| 2025-07-15 | 122.46 | 122.46 | 119.51 | 119.51 | -2.281% | 12,978 | +27.537% |
| 2025-07-14 | 122.28 | 122.35 | 121.86 | 122.30 | -0.049% | 7,363 | +24.628% |
| 2025-07-11 | 122.97 | 123.00 | 122.36 | 122.36 | -1.243% | 17,382 | +24.567% |
| 2025-07-10 | 122.75 | 124.43 | 122.75 | 123.90 | +0.830% | 11,748 | +23.019% |
| 2025-07-09 | 123.30 | 123.30 | 122.32 | 122.88 | +0.035% | 6,125 | +24.040% |
| 2025-07-08 | 121.59 | 123.48 | 121.59 | 122.84 | +1.281% | 5,724 | +24.084% |
| 2025-07-07 | 122.43 | 123.31 | 120.81 | 121.28 | -1.492% | 15,091 | +25.673% |
| 2025-07-03 | 121.56 | 123.40 | 121.56 | 123.12 | +0.379% | 9,146 | +23.798% |
| 2025-07-02 | 121.61 | 122.69 | 121.35 | 122.66 | +1.113% | 11,251 | +24.267% |
| 2025-07-01 | 118.07 | 122.28 | 118.07 | 121.31 | +2.540% | 10,264 | +25.650% |
| 2025-06-30 | 118.48 | 118.50 | 118.06 | 118.30 | +0.034% | 28,817 | +28.842% |
| 2025-06-27 | 118.03 | 118.72 | 117.47 | 118.26 | +0.365% | 8,826 | +28.886% |
| 2025-06-26 | 116.64 | 117.97 | 116.64 | 117.83 | +1.272% | 12,855 | +29.356% |
| 2025-06-25 | 117.01 | 117.01 | 116.19 | 116.35 | -0.818% | 10,496 | +31.001% |
| 2025-06-24 | 116.69 | 117.78 | 116.64 | 117.31 | +1.007% | 20,905 | +29.929% |
| 2025-06-23 | 115.36 | 116.14 | 114.49 | 116.14 | +0.685% | 10,191 | +31.238% |
| 2025-06-20 | 116.01 | 116.13 | 115.03 | 115.35 | -0.526% | 56,150 | +32.137% |
| 2025-06-18 | 115.79 | 116.97 | 115.79 | 115.96 | +0.147% | 17,103 | +31.442% |
| 2025-06-17 | 116.53 | 116.92 | 115.79 | 115.79 | -1.085% | 7,211 | +31.635% |
| 2025-06-16 | 116.57 | 117.42 | 116.57 | 117.06 | +0.844% | 6,181 | +30.207% |
| 2025-06-13 | 116.95 | 117.23 | 115.81 | 116.08 | -1.443% | 15,379 | +31.306% |
| 2025-06-12 | 117.30 | 117.78 | 116.53 | 117.78 | -0.127% | 13,801 | +29.411% |
| 2025-06-11 | 119.00 | 119.00 | 117.89 | 117.93 | -0.416% | 11,974 | +29.246% |
| 2025-06-10 | 117.59 | 118.87 | 117.59 | 118.42 | +1.233% | 51,684 | +28.709% |
| 2025-06-09 | 116.44 | 117.57 | 116.40 | 116.98 | +0.836% | 14,776 | +30.296% |
| 2025-06-06 | 115.69 | 116.08 | 115.59 | 116.01 | +1.621% | 29,050 | +31.385% |
| 2025-06-05 | 114.60 | 115.03 | 114.16 | 114.16 | -0.245% | 12,720 | +33.514% |
| 2025-06-04 | 115.35 | 115.42 | 114.44 | 114.44 | -0.565% | 8,045 | +33.188% |
| 2025-06-03 | 113.16 | 115.31 | 113.16 | 115.09 | +1.607% | 15,044 | +32.435% |
| 2025-06-02 | 113.65 | 113.65 | 112.21 | 113.27 | -0.299% | 22,389 | +34.563% |
| 2025-05-30 | 113.83 | 113.87 | 112.93 | 113.61 | -0.734% | 5,245 | +34.161% |
| 2025-05-29 | 114.68 | 114.68 | 113.66 | 114.45 | +0.536% | 12,670 | +33.176% |
| 2025-05-28 | 114.95 | 115.29 | 113.09 | 113.84 | -0.991% | 12,281 | +33.890% |
| 2025-05-27 | 113.81 | 114.99 | 113.34 | 114.98 | +2.377% | 12,978 | +32.562% |
| 2025-05-23 | 111.24 | 112.56 | 111.24 | 112.31 | -0.611% | 155,363 | +35.714% |
| 2025-05-22 | 112.95 | 113.44 | 112.25 | 113.00 | -0.221% | 18,869 | +34.885% |
| 2025-05-21 | 115.49 | 115.49 | 113.25 | 113.25 | -2.881% | 15,150 | +34.587% |
| 2025-05-20 | 116.68 | 117.01 | 116.30 | 116.61 | -0.069% | 13,596 | +30.709% |
| 2025-05-19 | 115.84 | 116.69 | 115.79 | 116.69 | -0.469% | 16,753 | +30.620% |
| 2025-05-16 | 116.62 | 117.40 | 115.92 | 117.24 | +0.687% | 7,923 | +30.007% |
| 2025-05-15 | 115.45 | 116.44 | 114.95 | 116.44 | +0.509% | 20,574 | +30.900% |
| 2025-05-14 | 116.82 | 116.82 | 115.65 | 115.85 | -0.813% | 12,624 | +31.567% |
| 2025-05-13 | 116.36 | 117.36 | 116.18 | 116.80 | +0.447% | 18,512 | +30.497% |
| 2025-05-12 | 114.78 | 117.40 | 114.78 | 116.28 | +4.306% | 32,838 | +31.080% |
| 2025-05-09 | 111.64 | 112.16 | 111.23 | 111.48 | +0.207% | 12,806 | +36.724% |
| 2025-05-08 | 109.60 | 111.97 | 109.47 | 111.25 | +2.233% | 15,031 | +37.007% |
| 2025-05-07 | 109.14 | 109.35 | 108.08 | 108.82 | +0.341% | 150,774 | +40.066% |
| 2025-05-06 | 108.66 | 109.51 | 108.40 | 108.45 | -0.932% | 21,190 | +40.544% |
| 2025-05-05 | 109.19 | 110.44 | 109.19 | 109.47 | -0.860% | 46,667 | +39.234% |
| 2025-05-02 | 109.02 | 110.65 | 109.02 | 110.42 | +2.354% | 31,768 | +38.037% |
| 2025-05-01 | 107.49 | 109.00 | 107.06 | 107.88 | +0.363% | 61,699 | +41.287% |
| 2025-04-30 | 106.53 | 107.75 | 105.88 | 107.49 | -0.711% | 26,659 | +41.799% |
| 2025-04-29 | 107.16 | 108.60 | 107.03 | 108.26 | +0.539% | 78,293 | +40.791% |
| 2025-04-28 | 107.29 | 108.33 | 106.68 | 107.68 | +0.326% | 84,740 | +41.549% |
| 2025-04-25 | 106.84 | 107.44 | 106.70 | 107.33 | -0.279% | 69,138 | +42.011% |
| 2025-04-24 | 105.30 | 107.77 | 104.84 | 107.63 | +2.271% | 197,607 | +41.615% |
| 2025-04-23 | 105.61 | 108.52 | 105.01 | 105.24 | +1.144% | 402,447 | +44.831% |
| 2025-04-22 | 102.46 | 104.39 | 100.98 | 104.05 | +2.468% | 482,892 | +46.487% |
| 2025-04-21 | 102.47 | 102.55 | 100.55 | 101.54 | -1.681% | 19,407 | +50.102% |
| 2025-04-17 | 102.50 | 103.83 | 102.34 | 103.28 | +1.197% | 11,870 | +47.579% |
| 2025-04-16 | 102.87 | 103.32 | 101.05 | 102.06 | -0.833% | 34,940 | +49.346% |
| 2025-04-15 | 103.12 | 104.21 | 102.72 | 102.92 | 0.000% | 14,960 | +48.103% |