VTWG
Vanguard Russell 2000 Growth ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:13:47 PM EDT
264.89USD+0.509%(+1.34)5,090
265.31Bid265.69Ask0.38SpreadVTWG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 264.38 | 265.14 | 263.62 | 264.89 | +0.509% | 5,090 | 0.000% | |
| 2026-10-02 | 264.60 | 265.29 | 263.29 | 263.55 | +0.957% | 15,545 | +0.509% | |
| 2026-10-01 | 260.41 | 263.23 | 259.01 | 261.05 | +0.180% | 31,961 | +1.471% | |
| 2026-09-30 | 261.58 | 262.61 | 260.51 | 260.58 | -0.025% | 43,398 | +1.654% | |
| 2026-09-29 | 262.89 | 262.89 | 259.04 | 260.65 | -0.309% | 11,283 | +1.628% | |
| 2026-09-28 | 261.04 | 262.83 | 260.48 | 261.45 | -0.602% | 8,547 | +1.314% | |
| 2026-09-25 | 264.27 | 264.48 | 261.80 | 263.04 | +0.078% | 17,649 | +0.704% | |
| 2026-09-24 | 262.94 | 263.17 | 259.88 | 262.83 | -0.154% | 17,721 | +0.782% | |
| 2026-09-23 | 267.42 | 267.42 | 262.89 | 263.24 | -2.114% | 12,186 | +0.628% | Div $0.336 |
| 2026-09-22 | 269.38 | 269.46 | 267.73 | 268.92 | +0.712% | 38,288 | -1.499% | |
| 2026-09-21 | 266.96 | 267.59 | 265.79 | 267.02 | +0.962% | 14,412 | -0.798% | |
| 2026-09-18 | 265.59 | 265.59 | 263.27 | 264.48 | -0.624% | 7,309 | +0.157% | |
| 2026-09-17 | 267.56 | 268.05 | 265.90 | 266.14 | +0.813% | 90,920 | -0.469% | |
| 2026-09-16 | 264.99 | 266.31 | 261.20 | 263.99 | +0.101% | 9,147 | +0.341% | |
| 2026-09-15 | 266.50 | 266.50 | 262.45 | 263.72 | -1.166% | 22,933 | +0.443% | |
| 2026-09-14 | 267.13 | 268.71 | 266.35 | 266.83 | -0.584% | 15,340 | -0.728% | |
| 2026-09-11 | 269.72 | 270.54 | 268.25 | 268.40 | +0.565% | 17,453 | -1.308% | |
| 2026-09-10 | 269.00 | 269.77 | 266.89 | 266.89 | -1.414% | 16,593 | -0.750% | |
| 2026-09-09 | 273.69 | 274.55 | 270.65 | 270.72 | -1.674% | 27,008 | -2.153% | |
| 2026-09-08 | 273.97 | 276.70 | 273.54 | 275.33 | -0.122% | 27,745 | -3.792% | |
| 2026-09-04 | 273.97 | 275.72 | 273.97 | 275.67 | +0.198% | 5,468 | -3.909% | |
| 2026-09-03 | 275.01 | 275.43 | 273.47 | 275.12 | +0.480% | 14,225 | -3.719% | |
| 2026-09-02 | 272.03 | 274.06 | 272.03 | 273.81 | +1.095% | 25,532 | -3.257% | |
| 2026-09-01 | 274.18 | 274.33 | 270.84 | 270.84 | -1.625% | 30,521 | -2.197% | |
| 2026-08-31 | 275.28 | 276.17 | 273.62 | 275.32 | -0.506% | 19,330 | -3.787% | |
| 2026-08-28 | 282.05 | 282.18 | 276.64 | 276.72 | -2.073% | 12,479 | -4.274% | |
| 2026-08-27 | 281.72 | 283.19 | 281.46 | 282.57 | +0.469% | 8,294 | -6.258% | |
| 2026-08-26 | 281.71 | 281.77 | 280.46 | 281.25 | -0.103% | 12,360 | -5.819% | |
| 2026-08-25 | 281.86 | 281.94 | 280.81 | 281.54 | +0.642% | 10,757 | -5.915% | |
| 2026-08-24 | 282.25 | 282.25 | 279.41 | 279.75 | -1.054% | 13,429 | -5.312% | |
| 2026-08-21 | 280.65 | 283.08 | 280.49 | 282.73 | +1.208% | 25,240 | -6.310% | |
| 2026-08-20 | 282.60 | 282.60 | 278.71 | 279.36 | -1.886% | 16,724 | -5.178% | |
| 2026-08-19 | 285.83 | 286.13 | 284.26 | 284.73 | +0.457% | 13,584 | -6.966% | |
| 2026-08-18 | 285.02 | 286.86 | 283.19 | 283.43 | -1.643% | 64,955 | -6.541% | |
| 2026-08-17 | 288.04 | 288.60 | 287.45 | 288.16 | -0.209% | 18,844 | -8.077% | |
| 2026-08-14 | 287.37 | 289.09 | 287.37 | 288.77 | +0.744% | 9,903 | -8.269% | |
| 2026-08-13 | 287.97 | 288.16 | 285.95 | 286.64 | +0.041% | 10,733 | -7.587% | |
| 2026-08-12 | 287.36 | 287.36 | 285.11 | 286.52 | +0.861% | 7,919 | -7.549% | |
| 2026-08-11 | 284.45 | 285.29 | 283.96 | 284.07 | +0.334% | 12,869 | -6.752% | |
| 2026-08-10 | 284.26 | 284.69 | 282.88 | 283.13 | -0.531% | 12,714 | -6.441% | |
| 2026-08-07 | 283.17 | 284.79 | 282.83 | 284.64 | +1.398% | 9,083 | -6.938% | |
| 2026-08-06 | 281.50 | 283.69 | 280.17 | 280.71 | -0.568% | 19,641 | -5.637% | |
| 2026-08-05 | 283.64 | 285.44 | 282.05 | 282.32 | -0.460% | 32,658 | -6.173% | |
| 2026-08-04 | 279.21 | 284.30 | 278.81 | 283.62 | +2.622% | 74,475 | -6.604% | |
| 2026-08-03 | 271.65 | 276.74 | 271.65 | 276.38 | +2.096% | 30,230 | -4.156% | |
| 2026-07-31 | 274.14 | 274.39 | 267.43 | 270.70 | -0.811% | 15,946 | -2.146% | |
| 2026-07-30 | 268.80 | 272.91 | 268.48 | 272.91 | +2.767% | 50,028 | -2.940% | |
| 2026-07-29 | 269.54 | 270.78 | 265.33 | 265.57 | -2.207% | 11,635 | -0.254% | |
| 2026-07-28 | 271.84 | 271.84 | 267.14 | 271.56 | -0.467% | 12,522 | -2.456% | |
| 2026-07-27 | 273.41 | 274.81 | 269.57 | 272.83 | +0.998% | 22,690 | -2.912% | |
| 2026-07-24 | 271.48 | 273.05 | 270.00 | 270.14 | -1.055% | 12,677 | -1.943% | |
| 2026-07-23 | 271.65 | 274.06 | 271.65 | 273.02 | -0.685% | 13,751 | -2.978% | |
| 2026-07-22 | 277.82 | 277.82 | 274.45 | 274.90 | -1.360% | 16,339 | -3.642% | |
| 2026-07-21 | 274.13 | 278.82 | 274.13 | 278.69 | +1.985% | 31,276 | -4.953% | |
| 2026-07-20 | 276.30 | 277.60 | 273.25 | 273.27 | -0.672% | 13,642 | -3.067% | |
| 2026-07-17 | 271.48 | 276.50 | 270.31 | 275.12 | -0.005% | 20,094 | -3.718% | |
| 2026-07-16 | 277.76 | 279.31 | 274.41 | 275.13 | -1.523% | 19,100 | -3.723% | |
| 2026-07-15 | 279.28 | 280.13 | 276.93 | 279.39 | +0.214% | 9,845 | -5.190% | |
| 2026-07-14 | 279.36 | 279.36 | 277.76 | 278.79 | +0.735% | 8,250 | -4.987% | |
| 2026-07-13 | 280.17 | 280.17 | 276.04 | 276.76 | -1.533% | 8,440 | -4.289% | |
| 2026-07-10 | 284.93 | 284.93 | 279.65 | 281.07 | -1.037% | 16,484 | -5.757% | |
| 2026-07-09 | 282.39 | 284.54 | 282.09 | 284.01 | +1.568% | 18,751 | -6.734% | |
| 2026-07-08 | 278.37 | 280.89 | 276.08 | 279.63 | -0.650% | 16,365 | -5.271% | |
| 2026-07-07 | 284.97 | 285.23 | 280.21 | 281.46 | -1.100% | 12,868 | -5.886% | |
| 2026-07-06 | 283.93 | 286.70 | 283.93 | 284.59 | +0.785% | 53,770 | -6.922% | |
| 2026-07-02 | 287.21 | 287.62 | 279.62 | 282.37 | -1.042% | 12,577 | -6.191% | |
| 2026-07-01 | 286.09 | 289.14 | 285.32 | 285.35 | -0.812% | 21,302 | -7.169% | |
| 2026-06-30 | 284.40 | 287.81 | 284.40 | 287.68 | +1.018% | 22,360 | -7.922% | |
| 2026-06-29 | 284.33 | 285.34 | 281.20 | 284.78 | +0.343% | 41,379 | -6.984% | |
| 2026-06-26 | 282.55 | 286.03 | 282.00 | 283.81 | -0.724% | 25,179 | -6.665% | |
| 2026-06-25 | 288.17 | 288.41 | 283.87 | 285.88 | +0.671% | 34,168 | -7.341% | |
| 2026-06-24 | 283.53 | 287.43 | 282.93 | 283.97 | +0.208% | 13,302 | -6.719% | |
| 2026-06-23 | 281.20 | 285.60 | 280.23 | 283.38 | -1.453% | 21,402 | -6.525% | |
| 2026-06-22 | 286.38 | 288.23 | 285.38 | 287.56 | +1.111% | 22,573 | -7.884% | |
| 2026-06-18 | 281.31 | 284.40 | 280.06 | 284.40 | +2.461% | 38,943 | -6.860% | |
| 2026-06-17 | 280.39 | 283.44 | 277.56 | 277.57 | -0.372% | 23,525 | -4.568% | |
| 2026-06-16 | 281.90 | 283.37 | 278.61 | 278.61 | -1.340% | 46,539 | -4.923% | |
| 2026-06-15 | 283.99 | 283.99 | 281.85 | 282.39 | +1.704% | 20,551 | -6.197% | |
| 2026-06-12 | 278.13 | 280.96 | 275.15 | 277.66 | +0.491% | 17,305 | -4.599% | |
| 2026-06-11 | 269.43 | 276.73 | 268.71 | 276.30 | +3.546% | 10,704 | -4.131% | |
| 2026-06-10 | 269.94 | 274.95 | 266.11 | 266.84 | -1.316% | 13,041 | -0.732% | |
| 2026-06-09 | 272.40 | 275.23 | 262.44 | 270.40 | +0.235% | 17,305 | -2.038% | |
| 2026-06-08 | 272.02 | 272.41 | 269.46 | 269.77 | +0.759% | 31,352 | -1.808% | |
| 2026-06-05 | 275.43 | 275.85 | 266.06 | 267.74 | -4.271% | 13,271 | -1.063% | |
| 2026-06-04 | 273.95 | 280.77 | 273.95 | 279.68 | +1.525% | 18,364 | -5.289% | |
| 2026-06-03 | 278.17 | 278.17 | 274.15 | 275.48 | -1.347% | 16,711 | -3.844% | |
| 2026-06-02 | 276.48 | 279.25 | 276.48 | 279.24 | +0.823% | 20,103 | -5.139% | |
| 2026-06-01 | 276.12 | 278.71 | 274.63 | 276.96 | -0.427% | 12,544 | -4.358% | |
| 2026-05-29 | 279.51 | 279.51 | 275.30 | 278.15 | -0.437% | 34,154 | -4.767% | |
| 2026-05-28 | 277.42 | 280.16 | 275.27 | 279.37 | +0.783% | 84,306 | -5.183% | |
| 2026-05-27 | 278.86 | 278.86 | 276.27 | 277.20 | -0.040% | 15,806 | -4.441% | |
| 2026-05-26 | 276.48 | 277.65 | 274.42 | 277.31 | +1.971% | 13,086 | -4.479% | |
| 2026-05-22 | 270.91 | 272.55 | 270.43 | 271.95 | +1.169% | 14,148 | -2.596% | |
| 2026-05-21 | 264.84 | 269.70 | 263.07 | 268.81 | +1.343% | 21,118 | -1.457% | |
| 2026-05-20 | 259.99 | 265.26 | 259.99 | 265.24 | +2.819% | 15,439 | -0.133% | |
| 2026-05-19 | 257.90 | 259.79 | 255.40 | 257.97 | -1.104% | 11,485 | +2.682% | |
| 2026-05-18 | 264.72 | 264.72 | 258.71 | 260.85 | -1.331% | 16,342 | +1.549% | |
| 2026-05-15 | 265.88 | 266.23 | 264.26 | 264.37 | -2.739% | 11,613 | +0.198% | |
| 2026-05-14 | 270.34 | 272.38 | 268.55 | 271.81 | +0.785% | 10,673 | -2.547% | |
| 2026-05-13 | 269.75 | 271.00 | 266.78 | 269.70 | +0.264% | 8,202 | -1.783% | |
| 2026-05-12 | 270.11 | 270.11 | 264.33 | 268.99 | -1.114% | 19,126 | -1.523% | |
| 2026-05-11 | 269.72 | 273.39 | 269.72 | 272.02 | +0.923% | 14,442 | -2.620% | |
| 2026-05-08 | 270.56 | 270.56 | 267.68 | 269.53 | +0.697% | 23,276 | -1.722% | |
| 2026-05-07 | 274.40 | 274.40 | 266.79 | 267.66 | -2.007% | 17,158 | -1.036% | |
| 2026-05-06 | 271.90 | 273.18 | 269.48 | 273.14 | +1.582% | 13,012 | -3.022% | |
| 2026-05-05 | 266.37 | 269.09 | 266.33 | 268.89 | +1.988% | 27,688 | -1.488% | |
| 2026-05-04 | 264.65 | 266.40 | 262.93 | 263.65 | -0.421% | 21,936 | +0.470% | |
| 2026-05-01 | 263.10 | 264.98 | 262.69 | 264.76 | +0.778% | 20,379 | +0.048% | |
| 2026-04-30 | 258.52 | 262.75 | 256.93 | 262.72 | +2.517% | 10,723 | +0.826% | |
| 2026-04-29 | 258.10 | 258.10 | 254.19 | 256.27 | -0.019% | 10,120 | +3.363% | |
| 2026-04-28 | 258.59 | 259.35 | 255.33 | 256.32 | -1.752% | 11,991 | +3.344% | |
| 2026-04-27 | 261.58 | 261.70 | 259.58 | 260.89 | -0.264% | 8,874 | +1.534% | |
| 2026-04-24 | 261.65 | 262.98 | 259.33 | 261.58 | +0.684% | 10,893 | +1.266% | |
| 2026-04-23 | 261.20 | 262.66 | 256.29 | 259.80 | -0.756% | 82,962 | +1.959% | |
| 2026-04-22 | 262.20 | 263.68 | 260.38 | 261.78 | +0.948% | 13,430 | +1.188% | |
| 2026-04-21 | 262.93 | 264.71 | 258.75 | 259.32 | -1.033% | 14,794 | +2.147% | |
| 2026-04-20 | 258.87 | 262.03 | 258.87 | 262.03 | +0.692% | 38,720 | +1.091% | |
| 2026-04-17 | 258.10 | 261.54 | 258.04 | 260.23 | +2.205% | 28,223 | +1.791% | |
| 2026-04-16 | 254.90 | 255.00 | 252.49 | 254.61 | +0.222% | 9,800 | +4.036% | |
| 2026-04-15 | 253.78 | 254.05 | 252.33 | 254.05 | +0.661% | 17,423 | +4.266% | |
| 2026-04-14 | 250.92 | 252.92 | 249.81 | 252.38 | +2.088% | 12,445 | +4.956% | |
| 2026-04-13 | 240.78 | 247.28 | 240.78 | 247.22 | +2.094% | 13,601 | +7.147% | |
| 2026-04-10 | 243.95 | 243.95 | 241.72 | 242.15 | -0.268% | 13,632 | +9.391% | |
| 2026-04-09 | 240.68 | 243.82 | 240.34 | 242.80 | +0.607% | 33,014 | +9.098% | |
| 2026-04-08 | 243.02 | 243.65 | 240.14 | 241.34 | +3.320% | 14,184 | +9.760% | |
| 2026-04-07 | 231.41 | 233.80 | 230.41 | 233.58 | +0.166% | 59,685 | +13.404% | |
| 2026-04-06 | 232.33 | 233.58 | 231.94 | 233.19 | +0.470% | 10,221 | +13.593% | |
| 2026-04-02 | 225.04 | 233.50 | 225.04 | 232.10 | +0.571% | 18,565 | +14.127% | |
| 2026-04-01 | 232.07 | 233.47 | 230.36 | 230.78 | +0.762% | 10,961 | +14.779% | |
| 2026-03-31 | 222.86 | 229.65 | 222.86 | 229.04 | +4.322% | 16,674 | +15.653% | |
| 2026-03-30 | 225.59 | 225.59 | 218.84 | 219.55 | -2.090% | 29,843 | +20.651% | |
| 2026-03-27 | 227.03 | 227.59 | 223.72 | 224.24 | -2.012% | 14,143 | +18.130% | |
| 2026-03-26 | 231.92 | 233.28 | 228.50 | 228.84 | -2.314% | 9,772 | +15.753% | |
| 2026-03-25 | 234.87 | 235.88 | 233.72 | 234.26 | +1.275% | 15,943 | +13.075% | |
| 2026-03-24 | 229.51 | 232.37 | 227.82 | 231.31 | -0.045% | 13,951 | +14.517% | |
| 2026-03-23 | 230.51 | 234.61 | 230.51 | 231.41 | +2.438% | 24,912 | +14.466% | |
| 2026-03-20 | 231.78 | 231.78 | 224.73 | 225.91 | -2.756% | 24,515 | +17.256% | |
| 2026-03-19 | 226.82 | 234.33 | 226.82 | 232.31 | +0.790% | 12,789 | +14.025% | |
| 2026-03-18 | 233.08 | 233.63 | 230.37 | 230.49 | -1.705% | 10,725 | +14.926% | |
| 2026-03-17 | 235.37 | 235.78 | 233.37 | 234.49 | +0.749% | 8,961 | +12.966% | |
| 2026-03-16 | 233.64 | 234.76 | 231.92 | 232.74 | +1.105% | 11,859 | +13.813% | |
| 2026-03-13 | 234.07 | 234.07 | 229.26 | 230.20 | -0.313% | 20,946 | +15.070% | |
| 2026-03-12 | 233.83 | 234.01 | 230.69 | 230.92 | -2.591% | 25,640 | +14.710% | |
| 2026-03-11 | 236.72 | 238.21 | 235.29 | 237.06 | -0.046% | 20,113 | +11.738% | |
| 2026-03-10 | 237.96 | 241.32 | 237.15 | 237.17 | -0.281% | 11,990 | +11.687% | |
| 2026-03-09 | 230.67 | 238.60 | 228.61 | 237.84 | +1.763% | 34,380 | +11.373% | |
| 2026-03-06 | 234.96 | 236.76 | 233.56 | 233.72 | -2.572% | 20,383 | +13.336% | |
| 2026-03-05 | 242.25 | 243.44 | 237.33 | 239.89 | -1.981% | 18,189 | +10.421% | |
| 2026-03-04 | 244.49 | 245.26 | 242.51 | 244.74 | +1.106% | 13,787 | +8.234% | |
| 2026-03-03 | 239.61 | 244.26 | 236.71 | 242.06 | -2.146% | 22,364 | +9.431% | |
| 2026-03-02 | 240.62 | 247.52 | 240.62 | 247.37 | +1.016% | 105,598 | +7.083% | |
| 2026-02-27 | 245.10 | 245.42 | 242.84 | 244.88 | -1.613% | 18,111 | +8.171% | |
| 2026-02-26 | 248.09 | 249.22 | 244.71 | 248.90 | +0.579% | 12,735 | +6.426% | |
| 2026-02-25 | 248.89 | 248.89 | 246.66 | 247.46 | +0.394% | 13,159 | +7.042% | |
| 2026-02-24 | 242.16 | 246.88 | 242.16 | 246.49 | +1.429% | 14,647 | +7.464% | |
| 2026-02-23 | 244.75 | 245.00 | 240.87 | 243.02 | -1.250% | 14,294 | +8.999% | |
| 2026-02-20 | 246.18 | 249.94 | 245.03 | 246.10 | -0.417% | 25,543 | +7.637% | |
| 2026-02-19 | 245.58 | 247.21 | 244.23 | 247.13 | +0.181% | 12,786 | +7.188% | |
| 2026-02-18 | 245.33 | 249.26 | 245.05 | 246.68 | +0.773% | 15,485 | +7.381% | |
| 2026-02-17 | 243.38 | 246.15 | 241.93 | 244.79 | +0.119% | 28,577 | +8.211% | |
| 2026-02-13 | 242.88 | 247.03 | 241.92 | 244.50 | +1.192% | 17,567 | +8.339% | |
| 2026-02-12 | 249.34 | 249.34 | 241.62 | 241.62 | -2.425% | 16,879 | +9.631% | |
| 2026-02-11 | 251.27 | 251.27 | 244.85 | 247.63 | -0.642% | 19,923 | +6.972% | |
| 2026-02-10 | 250.64 | 252.13 | 249.23 | 249.23 | -0.512% | 22,666 | +6.285% | |
| 2026-02-09 | 247.01 | 251.16 | 246.95 | 250.51 | +0.981% | 72,325 | +5.741% | |
| 2026-02-06 | 242.49 | 248.33 | 242.49 | 248.07 | +4.338% | 52,171 | +6.779% | |
| 2026-02-05 | 239.96 | 244.13 | 237.56 | 237.76 | -1.890% | 27,430 | +11.411% | |
| 2026-02-04 | 248.06 | 248.06 | 238.94 | 242.34 | -1.934% | 63,501 | +9.305% | |
| 2026-02-03 | 249.65 | 249.65 | 243.43 | 247.12 | -0.254% | 22,314 | +7.191% | |
| 2026-02-02 | 244.19 | 249.41 | 244.19 | 247.75 | +0.958% | 21,100 | +6.918% | |
| 2026-01-30 | 247.22 | 250.13 | 244.78 | 245.40 | -1.926% | 20,348 | +7.942% | |
| 2026-01-29 | 252.69 | 252.69 | 247.23 | 250.22 | -0.578% | 20,956 | +5.863% | |
| 2026-01-28 | 254.51 | 254.51 | 251.01 | 251.67 | -0.416% | 19,495 | +5.251% | |
| 2026-01-27 | 253.22 | 253.22 | 251.22 | 252.73 | +0.066% | 19,237 | +4.813% | |
| 2026-01-26 | 252.98 | 255.30 | 252.17 | 252.56 | -0.288% | 24,675 | +4.882% | |
| 2026-01-23 | 258.10 | 258.10 | 252.80 | 253.29 | -1.936% | 48,099 | +4.580% | |
| 2026-01-22 | 259.02 | 259.59 | 257.95 | 258.29 | +0.899% | 24,291 | +2.556% | |
| 2026-01-21 | 254.64 | 256.86 | 251.19 | 255.99 | +1.460% | 22,849 | +3.477% | |
| 2026-01-20 | 251.21 | 255.12 | 250.86 | 252.30 | -1.140% | 19,281 | +4.989% | |
| 2026-01-16 | 255.70 | 256.86 | 254.20 | 255.21 | +0.336% | 56,817 | +3.792% | |
| 2026-01-15 | 253.14 | 256.42 | 253.14 | 254.36 | +0.816% | 16,333 | +4.140% | |
| 2026-01-14 | 250.95 | 252.45 | 249.43 | 252.30 | +0.504% | 17,414 | +4.990% | |
| 2026-01-13 | 253.00 | 253.00 | 250.44 | 251.04 | -0.305% | 32,124 | +5.519% | |
| 2026-01-12 | 248.98 | 251.88 | 248.57 | 251.80 | +0.585% | 18,006 | +5.197% | |
| 2026-01-09 | 248.94 | 251.58 | 248.94 | 250.34 | +0.967% | 21,179 | +5.813% | |
| 2026-01-08 | 246.25 | 248.43 | 245.91 | 247.94 | +0.810% | 113,352 | +6.836% | |
| 2026-01-07 | 246.49 | 246.78 | 245.32 | 245.95 | -0.208% | 21,509 | +7.702% | |
| 2026-01-06 | 243.67 | 246.53 | 242.15 | 246.46 | +1.237% | 56,691 | +7.478% | |
| 2026-01-05 | 241.09 | 243.79 | 240.55 | 243.45 | +1.904% | 22,838 | +8.807% | |
| 2026-01-02 | 238.02 | 239.12 | 236.13 | 238.90 | +1.234% | 33,201 | +10.878% | |
| 2025-12-31 | 237.87 | 237.87 | 235.99 | 235.99 | -0.792% | 16,355 | +12.246% | |
| 2025-12-30 | 240.70 | 240.70 | 237.88 | 237.88 | -0.848% | 12,725 | +11.357% | |
| 2025-12-29 | 240.81 | 241.35 | 239.47 | 239.91 | -0.752% | 8,486 | +10.412% | |
| 2025-12-26 | 243.23 | 243.23 | 240.92 | 241.73 | -0.708% | 6,876 | +9.582% | |
| 2025-12-24 | 242.97 | 243.49 | 242.62 | 243.45 | +0.198% | 10,738 | +8.807% | |
| 2025-12-23 | 243.75 | 243.75 | 242.31 | 242.97 | -0.603% | 111,576 | +9.022% | |
| 2025-12-22 | 242.91 | 245.89 | 242.91 | 244.44 | +1.327% | 9,927 | +8.364% | Div $0.667 |
| 2025-12-19 | 238.59 | 241.69 | 238.59 | 241.24 | +1.529% | 12,030 | +9.802% | |
| 2025-12-18 | 238.36 | 239.84 | 237.34 | 237.61 | +0.933% | 9,474 | +11.481% | |
| 2025-12-17 | 240.56 | 241.27 | 235.34 | 235.41 | -1.802% | 14,334 | +12.521% | |
| 2025-12-16 | 239.72 | 240.51 | 238.30 | 239.74 | -0.228% | 83,854 | +10.493% | |
| 2025-12-15 | 245.32 | 245.32 | 240.28 | 240.28 | -1.117% | 13,487 | +10.241% | |
| 2025-12-12 | 248.26 | 248.26 | 242.77 | 243.00 | -1.906% | 14,394 | +9.009% | |
| 2025-12-11 | 244.77 | 248.24 | 244.45 | 247.72 | +1.361% | 27,030 | +6.931% | |
| 2025-12-10 | 241.92 | 245.86 | 241.37 | 244.39 | +0.873% | 21,775 | +8.386% | |
| 2025-12-09 | 241.44 | 243.91 | 241.44 | 242.28 | +0.120% | 13,098 | +9.333% | |
| 2025-12-08 | 244.24 | 244.24 | 241.75 | 241.99 | +0.112% | 12,368 | +9.464% | |
| 2025-12-05 | 243.33 | 243.64 | 241.29 | 241.72 | -0.592% | 23,400 | +9.587% | |
| 2025-12-04 | 239.60 | 244.00 | 239.22 | 243.16 | +1.335% | 23,682 | +8.938% | |
| 2025-12-03 | 236.25 | 240.03 | 235.69 | 239.95 | +1.889% | 12,737 | +10.392% | |
| 2025-12-02 | 237.02 | 238.24 | 235.51 | 235.51 | +0.024% | 9,740 | +12.477% | |
| 2025-12-01 | 236.64 | 237.75 | 235.32 | 235.45 | -1.785% | 8,752 | +12.504% | |
| 2025-11-28 | 239.30 | 239.73 | 238.37 | 239.73 | +0.770% | 4,628 | +10.495% | |
| 2025-11-26 | 236.49 | 239.44 | 235.94 | 237.90 | +0.946% | 17,781 | +11.346% | |
| 2025-11-25 | 231.15 | 235.78 | 230.87 | 235.67 | +1.935% | 18,075 | +12.399% | |
| 2025-11-24 | 225.61 | 231.41 | 225.61 | 231.19 | +2.630% | 26,201 | +14.574% | |
| 2025-11-21 | 220.49 | 226.74 | 219.19 | 225.27 | +2.574% | 17,289 | +17.588% | |
| 2025-11-20 | 229.38 | 229.50 | 219.58 | 219.62 | -2.350% | 10,604 | +20.614% | |
| 2025-11-19 | 225.16 | 227.71 | 224.60 | 224.90 | +0.231% | 10,185 | +17.780% | |
| 2025-11-18 | 221.79 | 225.94 | 221.79 | 224.38 | +0.180% | 21,232 | +18.053% | |
| 2025-11-17 | 226.46 | 228.47 | 222.84 | 223.98 | -1.692% | 20,326 | +18.265% | |
| 2025-11-14 | 222.44 | 229.55 | 222.38 | 227.83 | +0.368% | 14,642 | +16.264% | |
| 2025-11-13 | 233.65 | 233.76 | 226.76 | 227.00 | -3.724% | 13,162 | +16.692% | |
| 2025-11-12 | 238.13 | 238.13 | 235.65 | 235.78 | -0.359% | 8,806 | +12.346% | |
| 2025-11-11 | 236.01 | 237.07 | 235.34 | 236.63 | -0.198% | 6,730 | +11.943% | |
| 2025-11-10 | 238.57 | 238.57 | 235.88 | 237.10 | +1.195% | 6,606 | +11.721% | |
| 2025-11-07 | 230.38 | 234.33 | 228.51 | 234.30 | +0.386% | 27,759 | +13.056% | |
| 2025-11-06 | 238.94 | 238.94 | 233.34 | 233.40 | -2.286% | 12,389 | +13.492% | |
| 2025-11-05 | 235.67 | 240.00 | 235.67 | 238.86 | +1.807% | 12,018 | +10.898% | |
| 2025-11-04 | 235.03 | 237.81 | 234.59 | 234.62 | -2.127% | 17,693 | +12.902% | |
| 2025-11-03 | 241.47 | 241.47 | 238.04 | 239.72 | -0.702% | 21,094 | +10.500% | |
| 2025-10-31 | 240.25 | 241.94 | 238.80 | 241.41 | +0.936% | 18,639 | +9.725% | |
| 2025-10-30 | 240.02 | 242.67 | 239.17 | 239.17 | -0.806% | 11,846 | +10.752% | |
| 2025-10-29 | 242.48 | 244.99 | 239.77 | 241.12 | -0.553% | 7,557 | +9.859% | |
| 2025-10-28 | 244.00 | 244.59 | 242.46 | 242.46 | -0.571% | 9,908 | +9.251% | |
| 2025-10-27 | 244.79 | 244.87 | 243.11 | 243.85 | +0.664% | 12,533 | +8.627% | |
| 2025-10-24 | 243.31 | 243.59 | 242.24 | 242.24 | +1.341% | 14,021 | +9.348% | |
| 2025-10-23 | 236.67 | 239.65 | 236.67 | 239.04 | +1.598% | 20,207 | +10.815% | |
| 2025-10-22 | 238.80 | 239.04 | 232.21 | 235.28 | -2.041% | 38,668 | +12.585% | |
| 2025-10-21 | 240.04 | 241.46 | 238.66 | 240.18 | -0.429% | 13,685 | +10.287% | |
| 2025-10-20 | 239.83 | 241.82 | 239.83 | 241.22 | +1.862% | 11,555 | +9.814% | |
| 2025-10-17 | 237.04 | 238.88 | 234.78 | 236.81 | -1.045% | 19,080 | +11.859% | |
| 2025-10-16 | 246.00 | 246.00 | 238.65 | 239.31 | -2.020% | 12,632 | +10.690% | |
| 2025-10-15 | 245.17 | 245.55 | 240.90 | 244.24 | +1.193% | 12,466 | +8.455% | |
| 2025-10-14 | 235.48 | 243.23 | 235.48 | 241.36 | +0.917% | 36,958 | +9.749% | |
| 2025-10-13 | 235.75 | 239.26 | 235.75 | 239.17 | +3.270% | 11,356 | +10.755% | |
| 2025-10-10 | 239.90 | 239.90 | 231.59 | 231.59 | -2.969% | 14,129 | +14.376% | |
| 2025-10-09 | 239.33 | 239.33 | 237.87 | 238.68 | -0.424% | 7,522 | +10.980% | |
| 2025-10-08 | 238.28 | 240.02 | 236.93 | 239.70 | +1.267% | 9,495 | +10.509% | |
| 2025-10-07 | 240.44 | 240.44 | 236.00 | 236.70 | -1.095% | 8,565 | +11.909% | |
| 2025-10-06 | 240.46 | 240.61 | 238.63 | 239.32 | +0.645% | 31,573 | +10.684% | |
| 2025-10-03 | 237.48 | 240.00 | 237.10 | 237.79 | +0.692% | 100,290 | +11.399% | |
| 2025-10-02 | 234.47 | 236.31 | 234.04 | 236.15 | +0.990% | 12,848 | +12.170% | |
| 2025-10-01 | 232.18 | 234.01 | 232.18 | 233.84 | +0.024% | 27,548 | +13.280% | |
| 2025-09-30 | 232.88 | 233.78 | 231.27 | 233.78 | +0.141% | 11,102 | +13.308% | |
| 2025-09-29 | 235.45 | 235.45 | 232.94 | 233.45 | +0.178% | 15,723 | +13.468% | |
| 2025-09-26 | 232.06 | 233.56 | 230.93 | 233.04 | +0.938% | 9,890 | +13.669% | |
| 2025-09-25 | 229.38 | 231.35 | 229.19 | 230.87 | -1.007% | 11,664 | +14.736% | |
| 2025-09-24 | 237.25 | 237.25 | 233.22 | 233.22 | -1.512% | 45,677 | +13.580% | |
| 2025-09-23 | 238.77 | 239.57 | 236.45 | 236.80 | -0.439% | 11,931 | +11.863% | |
| 2025-09-22 | 234.99 | 238.00 | 233.90 | 237.84 | +0.961% | 9,300 | +11.371% | |
| 2025-09-19 | 237.91 | 237.91 | 235.53 | 235.58 | -0.512% | 20,863 | +12.442% | |
| 2025-09-18 | 232.97 | 236.88 | 232.56 | 236.79 | +2.850% | 20,089 | +11.865% | |
| 2025-09-17 | 229.60 | 233.46 | 229.60 | 230.23 | +0.244% | 17,032 | +15.053% | |
| 2025-09-16 | 229.94 | 229.94 | 227.66 | 229.67 | +0.060% | 20,283 | +15.334% | |
| 2025-09-15 | 229.13 | 230.12 | 229.13 | 229.53 | +0.401% | 14,560 | +15.403% | |
| 2025-09-12 | 230.93 | 230.93 | 228.58 | 228.62 | -0.897% | 22,633 | +15.866% | |
| 2025-09-11 | 226.70 | 230.69 | 226.70 | 230.69 | +1.958% | 12,201 | +14.827% | |
| 2025-09-10 | 228.45 | 228.51 | 225.37 | 226.26 | -0.283% | 12,681 | +17.076% | |
| 2025-09-09 | 228.03 | 228.35 | 225.01 | 226.90 | -0.368% | 23,623 | +16.745% | |
| 2025-09-08 | 226.76 | 227.89 | 226.40 | 227.73 | +0.430% | 15,509 | +16.315% | |
| 2025-09-05 | 227.74 | 227.74 | 225.13 | 226.76 | +0.421% | 7,541 | +16.815% | |
| 2025-09-04 | 224.19 | 225.81 | 223.29 | 225.81 | +1.255% | 13,436 | +17.307% | |
| 2025-09-03 | 223.59 | 224.31 | 222.12 | 223.01 | -0.147% | 13,173 | +18.779% | |
| 2025-09-02 | 221.20 | 223.34 | 220.96 | 223.34 | -0.607% | 11,286 | +18.605% | |
| 2025-08-29 | 226.66 | 226.97 | 224.15 | 224.70 | -0.876% | 21,733 | +17.885% | |
| 2025-08-28 | 226.36 | 226.94 | 226.22 | 226.69 | +0.510% | 25,151 | +16.852% | |
| 2025-08-27 | 223.97 | 225.76 | 223.97 | 225.54 | +0.682% | 18,359 | +17.448% | |
| 2025-08-26 | 222.26 | 224.34 | 222.26 | 224.01 | +0.891% | 38,022 | +18.249% | |
| 2025-08-25 | 224.01 | 224.22 | 222.03 | 222.03 | -1.054% | 24,480 | +19.303% | |
| 2025-08-22 | 218.49 | 225.07 | 218.46 | 224.40 | +3.483% | 11,904 | +18.045% | |
| 2025-08-21 | 214.78 | 217.20 | 214.78 | 216.84 | +0.358% | 11,116 | +22.157% | |
| 2025-08-20 | 216.18 | 216.39 | 213.72 | 216.07 | -0.168% | 14,030 | +22.595% | |
| 2025-08-19 | 219.50 | 219.50 | 216.14 | 216.43 | -1.530% | 16,374 | +22.388% | |
| 2025-08-18 | 218.69 | 219.98 | 218.69 | 219.80 | +0.479% | 13,762 | +20.516% | |
| 2025-08-15 | 220.21 | 220.21 | 217.66 | 218.75 | -0.394% | 19,576 | +21.093% | |
| 2025-08-14 | 220.19 | 220.48 | 217.81 | 219.61 | -1.377% | 23,404 | +20.616% | |
| 2025-08-13 | 220.74 | 222.68 | 219.40 | 222.68 | +1.822% | 42,510 | +18.955% | |
| 2025-08-12 | 213.92 | 218.69 | 213.92 | 218.69 | +2.855% | 9,787 | +21.123% | |
| 2025-08-11 | 212.51 | 214.10 | 212.35 | 212.62 | -0.032% | 22,062 | +24.581% | |
| 2025-08-08 | 213.67 | 213.83 | 212.38 | 212.69 | +0.174% | 18,203 | +24.541% | |
| 2025-08-07 | 215.34 | 215.34 | 210.99 | 212.32 | -0.388% | 12,492 | +24.757% | |
| 2025-08-06 | 213.47 | 213.47 | 211.99 | 213.15 | -0.360% | 22,942 | +24.274% | |
| 2025-08-05 | 213.89 | 214.88 | 212.41 | 213.92 | +0.485% | 11,382 | +23.827% | |
| 2025-08-04 | 209.81 | 212.92 | 209.81 | 212.89 | +2.338% | 13,115 | +24.427% | |
| 2025-08-01 | 208.11 | 209.26 | 205.16 | 208.02 | -1.831% | 21,903 | +27.337% | |
| 2025-07-31 | 213.68 | 214.63 | 211.85 | 211.90 | -0.893% | 17,861 | +25.005% | |
| 2025-07-30 | 213.89 | 216.65 | 212.49 | 213.81 | +0.287% | 22,424 | +23.889% | |
| 2025-07-29 | 215.95 | 215.95 | 213.08 | 213.20 | -0.625% | 12,786 | +24.245% | |
| 2025-07-28 | 215.94 | 215.94 | 214.08 | 214.54 | -0.104% | 18,752 | +23.469% | |
| 2025-07-25 | 214.30 | 215.13 | 213.34 | 214.76 | +0.494% | 30,068 | +23.340% | |
| 2025-07-24 | 215.85 | 215.85 | 213.54 | 213.71 | -1.198% | 14,263 | +23.949% | |
| 2025-07-23 | 213.73 | 216.30 | 213.73 | 216.30 | +1.705% | 7,740 | +22.464% | |
| 2025-07-22 | 212.44 | 212.78 | 210.45 | 212.67 | +0.213% | 6,836 | +24.552% | |
| 2025-07-21 | 214.78 | 215.37 | 212.11 | 212.22 | -0.728% | 13,723 | +24.817% | |
| 2025-07-18 | 216.86 | 216.86 | 213.74 | 213.78 | -0.715% | 10,787 | +23.907% | |
| 2025-07-17 | 212.83 | 215.57 | 212.83 | 215.32 | +1.404% | 5,895 | +23.022% | |
| 2025-07-16 | 210.65 | 212.54 | 209.34 | 212.34 | +1.210% | 9,336 | +24.749% | |
| 2025-07-15 | 214.48 | 214.48 | 209.80 | 209.80 | -1.387% | 10,412 | +26.258% | |
| 2025-07-14 | 210.21 | 213.02 | 210.21 | 212.75 | +0.896% | 10,580 | +24.508% | |
| 2025-07-11 | 212.43 | 213.02 | 210.82 | 210.86 | -1.546% | 5,697 | +25.624% | |
| 2025-07-10 | 213.87 | 215.31 | 213.10 | 214.17 | +0.145% | 8,998 | +23.682% | |
| 2025-07-09 | 212.62 | 213.87 | 211.34 | 213.86 | +1.240% | 25,360 | +23.861% | |
| 2025-07-08 | 211.11 | 211.82 | 210.60 | 211.24 | +0.390% | 7,895 | +25.398% | |
| 2025-07-07 | 211.38 | 212.22 | 209.07 | 210.42 | -1.322% | 14,494 | +25.886% | |
| 2025-07-03 | 211.52 | 213.24 | 211.52 | 213.24 | +1.191% | 8,814 | +24.222% | |
| 2025-07-02 | 208.17 | 210.73 | 208.17 | 210.73 | +1.205% | 6,712 | +25.701% | |
| 2025-07-01 | 207.26 | 210.25 | 206.66 | 208.22 | -0.120% | 25,816 | +27.216% | |
| 2025-06-30 | 209.91 | 209.91 | 208.43 | 208.47 | +0.207% | 11,580 | +27.064% | |
| 2025-06-27 | 208.33 | 209.35 | 207.44 | 208.04 | +0.067% | 17,550 | +27.326% | |
| 2025-06-26 | 206.28 | 207.90 | 206.12 | 207.90 | +1.578% | 14,796 | +27.412% | |
| 2025-06-25 | 207.58 | 207.58 | 204.35 | 204.67 | -1.097% | 16,955 | +29.423% | |
| 2025-06-24 | 205.77 | 207.23 | 204.51 | 206.94 | +1.616% | 15,592 | +28.003% | |
| 2025-06-23 | 200.30 | 203.65 | 198.84 | 203.65 | +1.002% | 17,552 | +30.071% | |
| 2025-06-20 | 203.96 | 203.96 | 201.24 | 201.63 | -0.459% | 7,863 | +31.374% | Div $0.379 |
| 2025-06-18 | 201.50 | 204.06 | 201.50 | 202.56 | +0.616% | 7,098 | +30.771% | |
| 2025-06-17 | 201.59 | 203.32 | 201.32 | 201.32 | -1.125% | 6,931 | +31.577% | |
| 2025-06-16 | 203.13 | 204.51 | 202.95 | 203.61 | +1.455% | 9,675 | +30.097% | |
| 2025-06-13 | 201.72 | 202.50 | 200.51 | 200.69 | -2.122% | 6,103 | +31.990% | |
| 2025-06-12 | 204.68 | 205.38 | 204.19 | 205.04 | -0.369% | 13,616 | +29.189% | |
| 2025-06-11 | 207.33 | 208.22 | 205.80 | 205.80 | -0.392% | 9,217 | +28.712% | |
| 2025-06-10 | 207.12 | 207.75 | 205.73 | 206.61 | +0.325% | 12,840 | +28.208% | |
| 2025-06-09 | 206.96 | 206.96 | 205.75 | 205.94 | +0.375% | 13,461 | +28.625% | |
| 2025-06-06 | 204.36 | 205.17 | 204.03 | 205.17 | +1.660% | 18,558 | +29.108% | |
| 2025-06-05 | 201.91 | 202.85 | 200.60 | 201.82 | +0.089% | 11,057 | +31.251% | |
| 2025-06-04 | 201.88 | 202.73 | 201.64 | 201.64 | +0.020% | 5,954 | +31.368% | |
| 2025-06-03 | 199.09 | 202.08 | 199.09 | 201.60 | +1.505% | 9,472 | +31.394% | |
| 2025-06-02 | 197.87 | 198.61 | 195.00 | 198.61 | +0.695% | 6,788 | +33.372% | |
| 2025-05-30 | 196.56 | 197.82 | 195.23 | 197.24 | -0.379% | 25,074 | +34.298% | |
| 2025-05-29 | 199.19 | 199.19 | 197.00 | 197.99 | +0.091% | 18,167 | +33.790% | |
| 2025-05-28 | 199.71 | 199.71 | 197.81 | 197.81 | -0.777% | 9,192 | +33.911% | |
| 2025-05-27 | 197.61 | 199.64 | 196.94 | 199.36 | +2.425% | 16,865 | +32.870% | |
| 2025-05-23 | 192.02 | 195.23 | 192.02 | 194.64 | -0.220% | 11,537 | +36.092% | |
| 2025-05-22 | 194.17 | 196.23 | 194.17 | 195.07 | +0.056% | 10,347 | +35.792% | |
| 2025-05-21 | 198.47 | 199.12 | 194.62 | 194.96 | -2.928% | 14,615 | +35.869% | |
| 2025-05-20 | 199.69 | 200.84 | 199.50 | 200.84 | +0.285% | 4,924 | +31.891% | |
| 2025-05-19 | 197.56 | 200.27 | 197.56 | 200.27 | -0.536% | 8,794 | +32.266% | |
| 2025-05-16 | 199.04 | 201.35 | 198.61 | 201.35 | +1.278% | 19,189 | +31.557% | |
| 2025-05-15 | 197.48 | 198.81 | 196.95 | 198.81 | +0.587% | 10,890 | +33.238% | |
| 2025-05-14 | 199.09 | 199.81 | 197.65 | 197.65 | -0.962% | 7,966 | +34.020% | |
| 2025-05-13 | 199.03 | 200.07 | 198.58 | 199.57 | +0.651% | 10,189 | +32.730% | |
| 2025-05-12 | 198.85 | 199.36 | 196.28 | 198.28 | +3.855% | 15,061 | +33.594% | |
| 2025-05-09 | 192.24 | 192.74 | 190.74 | 190.92 | -0.407% | 8,182 | +38.744% | |
| 2025-05-08 | 190.38 | 193.38 | 189.59 | 191.70 | +1.946% | 9,886 | +38.179% | |
| 2025-05-07 | 188.20 | 188.52 | 186.45 | 188.04 | +0.438% | 10,580 | +40.869% | |
| 2025-05-06 | 187.60 | 188.98 | 186.37 | 187.22 | -1.271% | 18,605 | +41.486% | |
| 2025-05-05 | 189.19 | 191.06 | 189.19 | 189.63 | -0.769% | 13,102 | +39.688% | |
| 2025-05-02 | 189.39 | 192.03 | 189.39 | 191.10 | +2.379% | 17,164 | +38.613% | |
| 2025-05-01 | 186.62 | 188.34 | 186.30 | 186.66 | +0.957% | 19,121 | +41.910% | |
| 2025-04-30 | 182.68 | 185.62 | 181.92 | 184.89 | -0.778% | 31,985 | +43.269% | |
| 2025-04-29 | 183.67 | 187.11 | 183.67 | 186.34 | +0.768% | 12,269 | +42.154% | |
| 2025-04-28 | 184.65 | 185.82 | 182.77 | 184.92 | +0.320% | 15,157 | +43.246% | |
| 2025-04-25 | 182.75 | 184.38 | 181.91 | 184.33 | +0.228% | 14,605 | +43.704% | |
| 2025-04-24 | 180.13 | 183.95 | 179.86 | 183.91 | +2.451% | 77,539 | +44.032% | |
| 2025-04-23 | 181.47 | 184.21 | 179.47 | 179.51 | +1.896% | 18,933 | +47.563% | |
| 2025-04-22 | 173.97 | 176.72 | 173.93 | 176.17 | +2.669% | 17,699 | +50.360% | |
| 2025-04-21 | 173.99 | 173.99 | 170.01 | 171.59 | -2.428% | 10,737 | +54.374% | |
| 2025-04-17 | 175.08 | 176.40 | 173.82 | 175.86 | +0.866% | 18,058 | +50.625% | |
| 2025-04-16 | 175.54 | 176.17 | 172.37 | 174.35 | -1.619% | 12,774 | +51.930% | |
| 2025-04-15 | 176.83 | 178.96 | 176.35 | 177.22 | 0.000% | 19,697 | +49.470% |