VTWV
Vanguard Russell 2000 Value ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:14:19 AM EDT
187.48USD+0.235%(+0.44)8,598
188.07Bid192.17Ask4.10SpreadVTWV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 187.87 | 187.87 | 187.48 | 187.48 | +0.235% | 8,598 | 0.000% | |
| 2026-10-02 | 186.96 | 188.25 | 186.88 | 187.04 | +0.776% | 31,719 | +0.235% | |
| 2026-10-01 | 184.06 | 185.75 | 183.15 | 185.60 | +0.471% | 63,903 | +1.013% | |
| 2026-09-30 | 186.76 | 186.76 | 184.62 | 184.73 | -0.560% | 60,844 | +1.489% | |
| 2026-09-29 | 186.96 | 186.96 | 184.89 | 185.77 | -0.386% | 27,489 | +0.921% | |
| 2026-09-28 | 187.19 | 187.79 | 186.08 | 186.49 | -0.901% | 46,414 | +0.531% | |
| 2026-09-25 | 187.96 | 188.84 | 187.24 | 188.19 | +0.197% | 47,048 | -0.375% | |
| 2026-09-24 | 187.91 | 188.11 | 186.65 | 187.82 | -0.050% | 43,771 | -0.179% | |
| 2026-09-23 | 190.28 | 190.28 | 187.74 | 187.91 | -2.161% | 176,078 | -0.229% | Div $1.021 |
| 2026-09-22 | 192.30 | 193.42 | 191.75 | 192.06 | +0.334% | 52,725 | -2.385% | |
| 2026-09-21 | 192.63 | 192.63 | 191.22 | 191.42 | +0.190% | 110,569 | -2.058% | |
| 2026-09-18 | 191.77 | 191.77 | 190.09 | 191.06 | -0.511% | 38,154 | -1.872% | |
| 2026-09-17 | 193.94 | 193.94 | 192.04 | 192.04 | +0.281% | 82,521 | -2.373% | |
| 2026-09-16 | 193.04 | 193.53 | 189.61 | 191.50 | -0.614% | 32,178 | -2.099% | |
| 2026-09-15 | 193.90 | 193.90 | 192.32 | 192.68 | -0.464% | 16,871 | -2.700% | |
| 2026-09-14 | 193.65 | 194.49 | 192.96 | 193.58 | -0.170% | 16,971 | -3.151% | |
| 2026-09-11 | 195.11 | 195.11 | 193.54 | 193.91 | +0.405% | 25,055 | -3.316% | |
| 2026-09-10 | 194.29 | 194.29 | 192.63 | 193.13 | -0.671% | 23,221 | -2.925% | |
| 2026-09-09 | 196.02 | 196.02 | 194.19 | 194.43 | -1.042% | 14,473 | -3.576% | |
| 2026-09-08 | 197.46 | 197.46 | 196.48 | 196.48 | -0.857% | 20,111 | -4.581% | |
| 2026-09-04 | 197.10 | 198.32 | 196.32 | 198.18 | +0.438% | 18,478 | -5.398% | |
| 2026-09-03 | 197.83 | 197.83 | 196.66 | 197.31 | +0.334% | 13,203 | -4.984% | |
| 2026-09-02 | 194.75 | 197.19 | 194.48 | 196.66 | +1.399% | 32,987 | -4.667% | |
| 2026-09-01 | 194.77 | 195.33 | 193.70 | 193.94 | -0.983% | 67,033 | -3.333% | |
| 2026-08-31 | 196.65 | 196.65 | 195.19 | 195.87 | -0.579% | 43,014 | -4.283% | |
| 2026-08-28 | 198.15 | 199.01 | 196.94 | 197.01 | -0.691% | 21,929 | -4.837% | |
| 2026-08-27 | 197.88 | 198.56 | 197.08 | 198.38 | +0.192% | 21,355 | -5.495% | |
| 2026-08-26 | 198.33 | 198.33 | 197.73 | 198.00 | -0.161% | 12,513 | -5.313% | |
| 2026-08-25 | 198.23 | 198.52 | 197.58 | 198.32 | +0.288% | 14,455 | -5.466% | |
| 2026-08-24 | 198.47 | 198.94 | 197.65 | 197.75 | -0.318% | 15,518 | -5.193% | |
| 2026-08-21 | 199.10 | 199.39 | 197.74 | 198.38 | +0.339% | 39,110 | -5.495% | |
| 2026-08-20 | 198.15 | 198.51 | 197.39 | 197.71 | -0.743% | 34,441 | -5.174% | |
| 2026-08-19 | 199.82 | 200.35 | 198.78 | 199.19 | +0.561% | 16,745 | -5.879% | |
| 2026-08-18 | 199.57 | 199.57 | 198.08 | 198.08 | -0.881% | 48,640 | -5.351% | |
| 2026-08-17 | 200.65 | 200.65 | 199.29 | 199.84 | -0.463% | 26,574 | -6.185% | |
| 2026-08-14 | 200.38 | 200.93 | 199.94 | 200.77 | +0.269% | 22,078 | -6.620% | |
| 2026-08-13 | 200.28 | 200.88 | 199.85 | 200.23 | +0.463% | 16,180 | -6.369% | |
| 2026-08-12 | 199.74 | 199.74 | 198.00 | 199.31 | +0.404% | 21,598 | -5.935% | |
| 2026-08-11 | 198.85 | 199.23 | 198.45 | 198.51 | +0.323% | 29,015 | -5.556% | |
| 2026-08-10 | 198.89 | 198.89 | 197.25 | 197.87 | -0.535% | 44,698 | -5.251% | |
| 2026-08-07 | 198.68 | 199.32 | 197.65 | 198.94 | +0.803% | 26,634 | -5.758% | |
| 2026-08-06 | 199.49 | 199.71 | 197.35 | 197.35 | -0.724% | 16,518 | -5.001% | |
| 2026-08-05 | 200.97 | 200.97 | 198.57 | 198.79 | -0.665% | 32,676 | -5.689% | |
| 2026-08-04 | 198.58 | 200.59 | 197.37 | 200.12 | +1.058% | 109,766 | -6.316% | |
| 2026-08-03 | 196.06 | 198.20 | 196.06 | 198.03 | +1.509% | 72,537 | -5.325% | |
| 2026-07-31 | 196.73 | 196.73 | 194.13 | 195.08 | -0.379% | 13,240 | -3.897% | |
| 2026-07-30 | 196.97 | 196.97 | 194.16 | 195.82 | +0.205% | 59,541 | -4.261% | |
| 2026-07-29 | 197.94 | 198.00 | 195.43 | 195.43 | -1.134% | 31,743 | -4.065% | |
| 2026-07-28 | 196.93 | 197.88 | 196.08 | 197.67 | +0.818% | 32,724 | -5.154% | |
| 2026-07-27 | 196.84 | 196.94 | 195.58 | 196.06 | +0.413% | 27,173 | -4.378% | |
| 2026-07-24 | 195.59 | 196.68 | 195.07 | 195.26 | +0.327% | 16,967 | -3.983% | |
| 2026-07-23 | 194.62 | 194.79 | 193.86 | 194.62 | -0.695% | 18,686 | -3.669% | |
| 2026-07-22 | 196.89 | 197.00 | 195.54 | 195.98 | -0.461% | 86,324 | -4.338% | |
| 2026-07-21 | 195.38 | 196.89 | 195.10 | 196.89 | +0.969% | 17,640 | -4.779% | |
| 2026-07-20 | 196.98 | 196.98 | 194.84 | 195.00 | -0.613% | 44,308 | -3.857% | |
| 2026-07-17 | 196.55 | 198.21 | 195.47 | 196.20 | -0.817% | 99,122 | -4.446% | |
| 2026-07-16 | 194.78 | 198.01 | 194.78 | 197.82 | +1.384% | 35,225 | -5.227% | |
| 2026-07-15 | 194.25 | 196.29 | 194.16 | 195.12 | +0.702% | 16,018 | -3.915% | |
| 2026-07-14 | 195.14 | 195.14 | 193.75 | 193.76 | -0.027% | 14,934 | -3.241% | |
| 2026-07-13 | 194.19 | 194.43 | 193.69 | 193.81 | -0.179% | 15,467 | -3.267% | |
| 2026-07-10 | 194.00 | 194.32 | 193.51 | 194.16 | +0.263% | 11,710 | -3.440% | |
| 2026-07-09 | 192.39 | 194.11 | 192.09 | 193.65 | +0.870% | 12,153 | -3.187% | |
| 2026-07-08 | 193.72 | 193.72 | 191.01 | 191.98 | -1.230% | 22,333 | -2.344% | |
| 2026-07-07 | 195.78 | 196.56 | 194.19 | 194.37 | -0.675% | 20,943 | -3.545% | |
| 2026-07-06 | 195.64 | 196.21 | 195.24 | 195.69 | +0.246% | 75,541 | -4.195% | |
| 2026-07-02 | 196.40 | 197.04 | 193.87 | 195.21 | -0.148% | 40,158 | -3.960% | |
| 2026-07-01 | 195.46 | 197.18 | 195.21 | 195.50 | +0.031% | 32,745 | -4.102% | |
| 2026-06-30 | 195.36 | 195.73 | 194.22 | 195.44 | +0.141% | 21,416 | -4.073% | |
| 2026-06-29 | 195.81 | 195.81 | 193.53 | 195.17 | -0.192% | 76,745 | -3.938% | |
| 2026-06-26 | 192.51 | 195.54 | 192.51 | 195.54 | +0.737% | 20,151 | -4.122% | |
| 2026-06-25 | 194.29 | 194.85 | 193.09 | 194.11 | +0.786% | 65,092 | -3.416% | |
| 2026-06-24 | 191.70 | 193.84 | 191.70 | 192.60 | +0.378% | 17,906 | -2.656% | |
| 2026-06-23 | 190.16 | 192.77 | 190.03 | 191.87 | -0.301% | 27,528 | -2.288% | |
| 2026-06-22 | 192.52 | 192.72 | 191.54 | 192.45 | +0.554% | 26,622 | -2.582% | |
| 2026-06-18 | 190.83 | 191.39 | 189.86 | 191.39 | +1.200% | 17,654 | -2.043% | |
| 2026-06-17 | 191.69 | 193.05 | 188.66 | 189.12 | -1.063% | 23,953 | -0.867% | |
| 2026-06-16 | 192.64 | 193.59 | 191.14 | 191.15 | -0.602% | 126,318 | -1.921% | |
| 2026-06-15 | 195.17 | 195.17 | 192.18 | 192.31 | -0.059% | 20,627 | -2.512% | |
| 2026-06-12 | 191.50 | 193.78 | 191.35 | 192.42 | +1.063% | 29,012 | -2.569% | |
| 2026-06-11 | 187.70 | 190.55 | 186.94 | 190.40 | +2.437% | 28,752 | -1.534% | |
| 2026-06-10 | 186.57 | 189.15 | 185.87 | 185.87 | -0.700% | 25,092 | +0.866% | |
| 2026-06-09 | 187.62 | 189.99 | 184.36 | 187.18 | +0.446% | 15,783 | +0.160% | |
| 2026-06-08 | 187.28 | 187.66 | 185.88 | 186.35 | +0.981% | 44,683 | +0.607% | |
| 2026-06-05 | 188.88 | 188.88 | 184.40 | 184.54 | -2.664% | 20,459 | +1.593% | |
| 2026-06-04 | 186.61 | 189.91 | 186.61 | 189.59 | +1.314% | 11,907 | -1.113% | |
| 2026-06-03 | 188.48 | 188.50 | 186.97 | 187.13 | -1.222% | 14,392 | +0.186% | |
| 2026-06-02 | 187.80 | 189.92 | 187.80 | 189.45 | +0.945% | 8,866 | -1.038% | |
| 2026-06-01 | 187.44 | 188.03 | 186.49 | 187.67 | -0.409% | 14,229 | -0.102% | |
| 2026-05-29 | 189.92 | 189.92 | 188.08 | 188.44 | -0.742% | 20,579 | -0.511% | |
| 2026-05-28 | 188.10 | 190.11 | 187.46 | 189.85 | +0.289% | 23,365 | -1.248% | |
| 2026-05-27 | 189.05 | 190.01 | 189.04 | 189.30 | +0.088% | 21,183 | -0.963% | |
| 2026-05-26 | 188.42 | 189.28 | 187.79 | 189.14 | +1.554% | 15,585 | -0.876% | |
| 2026-05-22 | 186.35 | 186.66 | 184.74 | 186.24 | +0.625% | 12,719 | +0.664% | |
| 2026-05-21 | 183.69 | 185.53 | 182.05 | 185.09 | +0.547% | 17,608 | +1.294% | |
| 2026-05-20 | 181.03 | 184.11 | 180.91 | 184.08 | +2.296% | 13,508 | +1.847% | |
| 2026-05-19 | 180.36 | 180.87 | 179.00 | 179.95 | -0.926% | 12,747 | +4.185% | |
| 2026-05-18 | 182.25 | 182.79 | 180.88 | 181.63 | +0.122% | 15,829 | +3.221% | |
| 2026-05-15 | 182.60 | 182.60 | 181.34 | 181.41 | -2.053% | 11,976 | +3.347% | |
| 2026-05-14 | 184.64 | 186.04 | 184.54 | 185.21 | +0.488% | 13,125 | +1.226% | |
| 2026-05-13 | 184.91 | 184.91 | 183.60 | 184.31 | -0.190% | 21,261 | +1.720% | |
| 2026-05-12 | 185.37 | 185.37 | 182.12 | 184.66 | -0.800% | 27,570 | +1.527% | |
| 2026-05-11 | 186.68 | 187.47 | 186.01 | 186.15 | -0.254% | 22,693 | +0.714% | |
| 2026-05-08 | 186.06 | 187.04 | 185.26 | 186.62 | +0.894% | 23,884 | +0.459% | |
| 2026-05-07 | 187.92 | 187.92 | 184.81 | 184.97 | -1.350% | 23,182 | +1.357% | |
| 2026-05-06 | 187.06 | 187.53 | 186.18 | 187.50 | +1.494% | 15,608 | -0.011% | |
| 2026-05-05 | 182.57 | 185.05 | 182.57 | 184.74 | +1.546% | 85,659 | +1.483% | |
| 2026-05-04 | 183.04 | 183.74 | 181.12 | 181.93 | -0.888% | 33,545 | +3.052% | |
| 2026-05-01 | 183.12 | 183.99 | 182.39 | 183.56 | +0.288% | 26,321 | +2.137% | |
| 2026-04-30 | 180.66 | 183.45 | 180.59 | 183.03 | +1.755% | 18,476 | +2.431% | |
| 2026-04-29 | 182.17 | 182.21 | 179.09 | 179.87 | -1.353% | 21,587 | +4.229% | |
| 2026-04-28 | 183.18 | 183.18 | 181.77 | 182.34 | -0.460% | 31,758 | +2.819% | |
| 2026-04-27 | 182.83 | 183.68 | 182.83 | 183.18 | +0.361% | 16,958 | +2.346% | |
| 2026-04-24 | 182.71 | 183.38 | 181.52 | 182.52 | +0.169% | 30,590 | +2.716% | |
| 2026-04-23 | 181.65 | 182.97 | 180.29 | 182.22 | +0.218% | 28,621 | +2.889% | |
| 2026-04-22 | 182.80 | 182.82 | 181.39 | 181.82 | +0.491% | 18,777 | +3.113% | |
| 2026-04-21 | 183.68 | 183.91 | 180.68 | 180.93 | -1.072% | 32,819 | +3.619% | |
| 2026-04-20 | 181.48 | 183.18 | 181.31 | 182.89 | +0.464% | 23,698 | +2.509% | |
| 2026-04-17 | 180.20 | 183.31 | 180.01 | 182.05 | +2.077% | 24,833 | +2.984% | |
| 2026-04-16 | 178.05 | 178.42 | 177.49 | 178.34 | +0.221% | 23,855 | +5.123% | |
| 2026-04-15 | 178.15 | 178.15 | 177.25 | 177.95 | -0.090% | 18,968 | +5.356% | |
| 2026-04-14 | 178.08 | 178.62 | 177.69 | 178.11 | +0.559% | 14,444 | +5.261% | |
| 2026-04-13 | 175.41 | 177.12 | 175.00 | 177.12 | +0.848% | 16,505 | +5.849% | |
| 2026-04-10 | 176.53 | 176.53 | 175.16 | 175.63 | -0.244% | 10,931 | +6.747% | |
| 2026-04-09 | 174.21 | 176.60 | 174.21 | 176.06 | +0.704% | 21,975 | +6.486% | |
| 2026-04-08 | 175.32 | 175.32 | 173.98 | 174.83 | +2.605% | 37,075 | +7.237% | |
| 2026-04-07 | 169.41 | 170.53 | 169.00 | 170.39 | +0.147% | 13,101 | +10.030% | |
| 2026-04-06 | 169.46 | 170.37 | 168.92 | 170.14 | +0.466% | 10,202 | +10.192% | |
| 2026-04-02 | 165.60 | 169.55 | 165.60 | 169.35 | +0.696% | 36,158 | +10.706% | |
| 2026-04-01 | 167.83 | 169.52 | 167.83 | 168.18 | +0.574% | 40,402 | +11.476% | |
| 2026-03-31 | 165.14 | 167.24 | 164.50 | 167.22 | +2.630% | 29,814 | +12.116% | |
| 2026-03-30 | 165.58 | 165.58 | 162.28 | 162.94 | -0.898% | 22,283 | +15.064% | |
| 2026-03-27 | 166.41 | 166.41 | 164.07 | 164.41 | -1.438% | 17,626 | +14.031% | |
| 2026-03-26 | 167.27 | 169.01 | 166.81 | 166.81 | -1.044% | 14,203 | +12.391% | |
| 2026-03-25 | 168.65 | 169.17 | 167.56 | 168.57 | +1.195% | 309,125 | +11.218% | |
| 2026-03-24 | 163.91 | 167.71 | 163.91 | 166.58 | +0.531% | 17,228 | +12.547% | |
| 2026-03-23 | 163.83 | 168.04 | 163.83 | 165.70 | +2.271% | 26,343 | +13.144% | |
| 2026-03-20 | 164.75 | 165.16 | 161.21 | 162.02 | -1.930% | 71,782 | +15.713% | |
| 2026-03-19 | 162.28 | 166.24 | 162.28 | 165.21 | +0.623% | 26,497 | +13.480% | |
| 2026-03-18 | 165.70 | 165.90 | 164.19 | 164.19 | -1.566% | 119,986 | +14.186% | |
| 2026-03-17 | 167.04 | 167.57 | 166.50 | 166.80 | +0.507% | 9,140 | +12.398% | |
| 2026-03-16 | 166.16 | 167.19 | 165.92 | 165.96 | +0.887% | 12,778 | +12.968% | |
| 2026-03-13 | 165.86 | 166.72 | 164.18 | 164.50 | -0.314% | 48,723 | +13.970% | |
| 2026-03-12 | 165.68 | 166.26 | 164.51 | 165.02 | -1.701% | 71,134 | +13.612% | |
| 2026-03-11 | 167.70 | 168.41 | 166.87 | 167.87 | -0.279% | 9,425 | +11.680% | |
| 2026-03-10 | 168.58 | 170.61 | 167.89 | 168.34 | -0.286% | 16,924 | +11.369% | |
| 2026-03-09 | 165.95 | 168.84 | 163.18 | 168.82 | +0.604% | 27,892 | +11.051% | |
| 2026-03-06 | 168.61 | 168.61 | 166.84 | 167.81 | -2.114% | 26,260 | +11.722% | |
| 2026-03-05 | 173.00 | 173.19 | 170.03 | 171.43 | -1.958% | 113,100 | +9.359% | |
| 2026-03-04 | 173.56 | 175.39 | 172.51 | 174.86 | +1.122% | 18,375 | +7.218% | |
| 2026-03-03 | 171.42 | 173.95 | 169.53 | 172.92 | -1.464% | 58,076 | +8.421% | |
| 2026-03-02 | 171.96 | 175.78 | 171.79 | 175.49 | +0.704% | 27,527 | +6.834% | |
| 2026-02-27 | 175.37 | 175.37 | 173.20 | 174.26 | -1.615% | 31,273 | +7.586% | |
| 2026-02-26 | 176.58 | 177.12 | 175.00 | 177.12 | +0.534% | 12,216 | +5.849% | |
| 2026-02-25 | 176.88 | 176.88 | 174.74 | 176.18 | +0.427% | 15,425 | +6.414% | |
| 2026-02-24 | 174.30 | 175.43 | 173.85 | 175.43 | +0.868% | 18,693 | +6.869% | |
| 2026-02-23 | 176.82 | 176.82 | 172.83 | 173.92 | -1.814% | 16,722 | +7.797% | |
| 2026-02-20 | 175.96 | 177.44 | 175.62 | 177.13 | +0.260% | 42,613 | +5.841% | |
| 2026-02-19 | 175.00 | 176.79 | 175.00 | 176.67 | +0.190% | 13,152 | +6.116% | |
| 2026-02-18 | 176.52 | 178.12 | 175.84 | 176.34 | +0.191% | 45,609 | +6.318% | |
| 2026-02-17 | 176.20 | 176.60 | 174.25 | 176.00 | -0.119% | 52,212 | +6.521% | |
| 2026-02-13 | 174.64 | 177.42 | 173.31 | 176.21 | +1.375% | 61,424 | +6.394% | |
| 2026-02-12 | 178.10 | 178.41 | 172.81 | 173.82 | -1.697% | 24,105 | +7.857% | |
| 2026-02-11 | 178.22 | 178.60 | 175.55 | 176.82 | -0.104% | 17,474 | +6.027% | |
| 2026-02-10 | 177.55 | 178.25 | 176.97 | 177.01 | -0.189% | 27,554 | +5.917% | |
| 2026-02-09 | 176.88 | 177.95 | 175.68 | 177.34 | +0.249% | 30,042 | +5.717% | |
| 2026-02-06 | 174.21 | 177.15 | 174.09 | 176.90 | +2.994% | 69,353 | +5.980% | |
| 2026-02-05 | 172.78 | 174.15 | 171.40 | 171.76 | -1.544% | 17,765 | +9.153% | |
| 2026-02-04 | 175.15 | 175.69 | 173.00 | 174.45 | +0.168% | 74,198 | +7.467% | |
| 2026-02-03 | 173.66 | 175.33 | 172.24 | 174.16 | +0.787% | 20,456 | +7.648% | |
| 2026-02-02 | 170.03 | 173.58 | 170.03 | 172.80 | +1.183% | 33,346 | +8.495% | |
| 2026-01-30 | 170.65 | 171.60 | 169.59 | 170.78 | -1.101% | 23,711 | +9.779% | |
| 2026-01-29 | 172.48 | 172.69 | 170.50 | 172.68 | +0.645% | 20,136 | +8.570% | |
| 2026-01-28 | 173.18 | 173.37 | 171.45 | 171.57 | -0.584% | 14,335 | +9.270% | |
| 2026-01-27 | 171.80 | 172.58 | 171.38 | 172.58 | +0.430% | 18,095 | +8.632% | |
| 2026-01-26 | 173.00 | 173.38 | 171.43 | 171.84 | -0.382% | 31,729 | +9.099% | |
| 2026-01-23 | 175.54 | 175.54 | 172.42 | 172.50 | -1.702% | 130,217 | +8.682% | |
| 2026-01-22 | 175.66 | 177.03 | 175.32 | 175.49 | +0.681% | 78,330 | +6.833% | |
| 2026-01-21 | 171.60 | 174.30 | 171.31 | 174.30 | +2.529% | 29,398 | +7.560% | |
| 2026-01-20 | 169.41 | 171.38 | 169.41 | 170.00 | -1.362% | 23,085 | +10.280% | |
| 2026-01-16 | 172.75 | 172.90 | 171.83 | 172.35 | -0.021% | 47,038 | +8.779% | |
| 2026-01-15 | 171.19 | 173.02 | 171.19 | 172.39 | +0.970% | 29,226 | +8.755% | |
| 2026-01-14 | 169.47 | 171.11 | 169.47 | 170.73 | +0.924% | 12,060 | +9.811% | |
| 2026-01-13 | 169.69 | 169.92 | 168.92 | 169.17 | +0.090% | 17,377 | +10.826% | |
| 2026-01-12 | 168.35 | 169.13 | 167.92 | 169.01 | +0.282% | 18,699 | +10.925% | |
| 2026-01-09 | 168.17 | 169.27 | 167.35 | 168.54 | +0.650% | 18,233 | +11.238% | |
| 2026-01-08 | 164.52 | 167.82 | 164.52 | 167.45 | +1.424% | 69,581 | +11.962% | |
| 2026-01-07 | 165.91 | 165.91 | 164.25 | 165.10 | -0.384% | 17,290 | +13.556% | |
| 2026-01-06 | 163.31 | 165.74 | 162.86 | 165.74 | +1.478% | 36,567 | +13.120% | |
| 2026-01-05 | 161.77 | 164.09 | 161.77 | 163.32 | +1.372% | 25,401 | +14.792% | |
| 2026-01-02 | 160.60 | 161.55 | 159.64 | 161.11 | +0.739% | 13,816 | +16.367% | |
| 2025-12-31 | 161.00 | 161.13 | 159.77 | 159.93 | -0.668% | 38,126 | +17.226% | |
| 2025-12-30 | 162.18 | 162.18 | 161.01 | 161.01 | -0.570% | 23,295 | +16.443% | |
| 2025-12-29 | 161.88 | 162.53 | 161.72 | 161.93 | -0.523% | 29,208 | +15.779% | |
| 2025-12-26 | 163.41 | 163.41 | 162.22 | 162.78 | -0.383% | 4,301 | +15.174% | |
| 2025-12-24 | 163.12 | 163.44 | 162.42 | 163.41 | +0.360% | 119,289 | +14.733% | |
| 2025-12-23 | 163.40 | 163.46 | 162.72 | 162.82 | -0.573% | 10,829 | +15.146% | |
| 2025-12-22 | 163.48 | 164.79 | 163.48 | 163.76 | +0.179% | 11,482 | +14.485% | Div $0.851 |
| 2025-12-19 | 163.82 | 164.36 | 163.34 | 163.47 | -0.016% | 11,132 | +14.690% | |
| 2025-12-18 | 164.46 | 164.94 | 163.49 | 163.49 | +0.457% | 14,287 | +14.672% | |
| 2025-12-17 | 164.05 | 164.22 | 162.75 | 162.75 | -0.500% | 16,506 | +15.196% | |
| 2025-12-16 | 163.81 | 164.60 | 163.06 | 163.57 | -0.616% | 19,818 | +14.620% | |
| 2025-12-15 | 165.92 | 165.92 | 164.28 | 164.58 | -0.372% | 9,387 | +13.913% | |
| 2025-12-12 | 167.15 | 167.15 | 165.07 | 165.20 | -0.984% | 102,342 | +13.489% | |
| 2025-12-11 | 164.98 | 167.22 | 164.98 | 166.84 | +0.911% | 19,315 | +12.373% | |
| 2025-12-10 | 162.04 | 166.30 | 162.04 | 165.33 | +1.952% | 13,641 | +13.396% | |
| 2025-12-09 | 162.47 | 163.10 | 162.14 | 162.17 | +0.350% | 12,970 | +15.610% | |
| 2025-12-08 | 162.63 | 162.63 | 161.60 | 161.60 | -0.127% | 6,739 | +16.014% | |
| 2025-12-05 | 161.99 | 162.98 | 161.80 | 161.81 | -0.104% | 10,636 | +15.867% | |
| 2025-12-04 | 161.61 | 162.63 | 161.21 | 161.97 | -0.010% | 8,903 | +15.747% | |
| 2025-12-03 | 158.99 | 161.99 | 158.99 | 161.99 | +1.981% | 15,068 | +15.736% | |
| 2025-12-02 | 160.05 | 160.05 | 158.84 | 158.84 | -0.297% | 18,364 | +18.028% | |
| 2025-12-01 | 158.55 | 160.35 | 158.55 | 159.32 | -0.667% | 13,427 | +17.678% | |
| 2025-11-28 | 160.35 | 160.46 | 160.01 | 160.39 | +0.247% | 5,435 | +16.893% | |
| 2025-11-26 | 158.90 | 161.03 | 158.59 | 159.99 | +0.899% | 14,316 | +17.182% | |
| 2025-11-25 | 155.45 | 159.04 | 155.45 | 158.56 | +2.273% | 14,636 | +18.236% | |
| 2025-11-24 | 153.69 | 155.14 | 153.35 | 155.04 | +1.280% | 10,662 | +20.924% | |
| 2025-11-21 | 149.45 | 153.84 | 149.34 | 153.08 | +2.959% | 11,098 | +22.472% | |
| 2025-11-20 | 152.92 | 153.87 | 148.68 | 148.68 | -1.340% | 35,837 | +26.096% | |
| 2025-11-19 | 151.77 | 151.77 | 150.28 | 150.70 | -0.402% | 10,203 | +24.406% | |
| 2025-11-18 | 149.92 | 152.09 | 149.92 | 151.31 | +0.554% | 15,985 | +23.906% | |
| 2025-11-17 | 153.00 | 153.67 | 150.36 | 150.47 | -2.136% | 11,213 | +24.593% | |
| 2025-11-14 | 151.43 | 154.09 | 151.43 | 153.76 | +0.215% | 9,775 | +21.932% | |
| 2025-11-13 | 155.60 | 155.61 | 153.32 | 153.43 | -1.898% | 13,671 | +22.194% | |
| 2025-11-12 | 158.00 | 158.00 | 156.40 | 156.40 | -0.188% | 9,453 | +19.875% | |
| 2025-11-11 | 156.34 | 156.94 | 156.16 | 156.69 | +0.380% | 5,866 | +19.650% | |
| 2025-11-10 | 155.76 | 156.86 | 155.24 | 156.10 | +0.810% | 14,178 | +20.104% | |
| 2025-11-07 | 152.50 | 154.84 | 152.42 | 154.84 | +0.714% | 7,056 | +21.077% | |
| 2025-11-06 | 155.89 | 155.89 | 153.66 | 153.75 | -1.339% | 5,000 | +21.942% | |
| 2025-11-05 | 154.54 | 156.42 | 154.18 | 155.83 | +1.163% | 9,143 | +20.309% | |
| 2025-11-04 | 153.63 | 154.96 | 153.37 | 154.04 | -1.238% | 10,192 | +21.708% | |
| 2025-11-03 | 154.61 | 156.00 | 154.61 | 155.97 | -0.152% | 23,127 | +20.201% | |
| 2025-10-31 | 155.97 | 156.21 | 155.00 | 156.21 | +0.330% | 11,115 | +20.018% | |
| 2025-10-30 | 155.71 | 157.29 | 155.70 | 155.70 | -0.557% | 9,669 | +20.414% | |
| 2025-10-29 | 159.01 | 159.62 | 156.29 | 156.57 | -1.409% | 10,209 | +19.743% | |
| 2025-10-28 | 159.33 | 159.62 | 158.49 | 158.81 | -0.582% | 7,145 | +18.056% | |
| 2025-10-27 | 161.00 | 161.00 | 159.42 | 159.74 | -0.096% | 7,267 | +17.369% | |
| 2025-10-24 | 159.03 | 160.14 | 159.03 | 159.89 | +1.163% | 13,537 | +17.256% | |
| 2025-10-23 | 156.93 | 158.53 | 156.90 | 158.05 | +1.041% | 20,432 | +18.620% | |
| 2025-10-22 | 158.00 | 158.16 | 155.91 | 156.42 | -1.032% | 9,058 | +19.855% | |
| 2025-10-21 | 158.02 | 158.83 | 157.66 | 158.05 | -0.414% | 12,991 | +18.618% | |
| 2025-10-20 | 157.45 | 158.88 | 157.04 | 158.71 | +2.017% | 11,775 | +18.127% | |
| 2025-10-17 | 154.59 | 155.97 | 154.59 | 155.57 | -0.028% | 13,029 | +20.510% | |
| 2025-10-16 | 158.94 | 158.94 | 155.25 | 155.62 | -2.204% | 10,964 | +20.476% | |
| 2025-10-15 | 159.93 | 160.61 | 158.77 | 159.12 | +0.607% | 11,389 | +17.820% | |
| 2025-10-14 | 153.30 | 158.74 | 153.30 | 158.16 | +1.883% | 42,152 | +18.536% | |
| 2025-10-13 | 154.10 | 155.28 | 153.96 | 155.24 | +2.308% | 23,915 | +20.768% | |
| 2025-10-10 | 157.07 | 157.21 | 151.74 | 151.74 | -3.037% | 12,928 | +23.555% | |
| 2025-10-09 | 157.97 | 157.97 | 156.13 | 156.49 | -0.862% | 10,216 | +19.802% | |
| 2025-10-08 | 156.96 | 157.97 | 156.96 | 157.85 | +0.852% | 13,245 | +18.769% | |
| 2025-10-07 | 158.62 | 158.62 | 156.18 | 156.52 | -1.262% | 9,254 | +19.781% | |
| 2025-10-06 | 159.68 | 159.96 | 158.31 | 158.52 | +0.259% | 21,164 | +18.269% | |
| 2025-10-03 | 157.33 | 159.45 | 157.33 | 158.11 | +0.811% | 9,506 | +18.576% | |
| 2025-10-02 | 156.93 | 156.93 | 155.42 | 156.84 | +0.184% | 8,969 | +19.538% | |
| 2025-10-01 | 155.77 | 156.88 | 155.11 | 156.55 | +0.436% | 31,511 | +19.757% | |
| 2025-09-30 | 155.66 | 155.87 | 154.21 | 155.87 | +0.308% | 24,310 | +20.280% | |
| 2025-09-29 | 156.82 | 156.82 | 154.91 | 155.39 | -0.143% | 40,744 | +20.650% | |
| 2025-09-26 | 154.73 | 155.66 | 154.68 | 155.61 | +0.859% | 39,721 | +20.477% | |
| 2025-09-25 | 154.11 | 154.71 | 153.60 | 154.29 | -0.905% | 8,731 | +21.511% | |
| 2025-09-24 | 156.76 | 156.92 | 155.70 | 155.70 | -0.895% | 10,931 | +20.412% | |
| 2025-09-23 | 158.18 | 159.47 | 157.01 | 157.10 | -0.144% | 10,209 | +19.335% | |
| 2025-09-22 | 156.47 | 157.33 | 156.15 | 157.33 | +0.350% | 11,573 | +19.164% | |
| 2025-09-19 | 159.18 | 159.18 | 156.60 | 156.78 | -1.164% | 21,299 | +19.581% | |
| 2025-09-18 | 156.75 | 158.64 | 156.21 | 158.63 | +2.188% | 10,052 | +18.189% | |
| 2025-09-17 | 156.27 | 158.00 | 154.41 | 155.23 | +0.226% | 18,198 | +20.776% | |
| 2025-09-16 | 155.06 | 155.06 | 154.20 | 154.88 | -0.296% | 11,258 | +21.049% | |
| 2025-09-15 | 155.44 | 155.68 | 154.81 | 155.34 | +0.362% | 23,945 | +20.690% | |
| 2025-09-12 | 155.94 | 155.94 | 154.78 | 154.78 | -1.200% | 10,113 | +21.127% | |
| 2025-09-11 | 153.87 | 156.66 | 153.87 | 156.66 | +1.846% | 8,319 | +19.673% | |
| 2025-09-10 | 154.41 | 154.54 | 153.53 | 153.82 | -0.084% | 54,606 | +21.883% | |
| 2025-09-09 | 154.40 | 154.40 | 153.69 | 153.95 | -0.653% | 10,769 | +21.780% | |
| 2025-09-08 | 155.84 | 155.84 | 154.20 | 154.96 | -0.091% | 12,537 | +20.984% | |
| 2025-09-05 | 155.00 | 156.42 | 154.37 | 155.10 | +0.456% | 15,310 | +20.874% | |
| 2025-09-04 | 152.21 | 154.40 | 152.21 | 154.40 | +1.259% | 8,046 | +21.425% | |
| 2025-09-03 | 152.39 | 152.94 | 151.80 | 152.48 | -0.107% | 7,281 | +22.954% | |
| 2025-09-02 | 151.54 | 152.64 | 151.47 | 152.64 | -0.467% | 9,285 | +22.822% | |
| 2025-08-29 | 153.60 | 153.92 | 153.06 | 153.36 | -0.150% | 10,814 | +22.248% | |
| 2025-08-28 | 154.09 | 154.09 | 152.76 | 153.59 | -0.188% | 8,745 | +22.065% | |
| 2025-08-27 | 152.76 | 153.93 | 152.76 | 153.88 | +0.753% | 19,561 | +21.835% | |
| 2025-08-26 | 152.14 | 153.06 | 152.14 | 152.73 | +0.643% | 5,934 | +22.753% | |
| 2025-08-25 | 152.26 | 152.31 | 151.75 | 151.75 | -0.815% | 15,675 | +23.542% | |
| 2025-08-22 | 147.38 | 153.13 | 147.38 | 153.00 | +4.407% | 18,862 | +22.536% | |
| 2025-08-21 | 145.75 | 146.97 | 145.75 | 146.54 | -0.016% | 11,799 | +27.936% | |
| 2025-08-20 | 147.01 | 147.01 | 146.26 | 146.57 | -0.424% | 9,717 | +27.915% | |
| 2025-08-19 | 147.30 | 147.94 | 146.88 | 147.19 | -0.066% | 11,129 | +27.373% | |
| 2025-08-18 | 146.58 | 147.38 | 146.58 | 147.29 | +0.278% | 12,196 | +27.288% | |
| 2025-08-15 | 148.09 | 148.09 | 146.65 | 146.88 | -0.810% | 13,246 | +27.642% | |
| 2025-08-14 | 147.68 | 148.08 | 146.58 | 148.08 | -1.089% | 9,235 | +26.607% | |
| 2025-08-13 | 147.21 | 149.71 | 147.06 | 149.71 | +2.360% | 15,257 | +25.229% | |
| 2025-08-12 | 142.66 | 146.26 | 142.66 | 146.26 | +3.227% | 28,863 | +28.184% | |
| 2025-08-11 | 142.38 | 143.00 | 141.49 | 141.69 | -0.170% | 8,587 | +32.321% | |
| 2025-08-08 | 142.32 | 142.32 | 141.73 | 141.93 | +0.302% | 4,511 | +32.096% | |
| 2025-08-07 | 143.13 | 143.38 | 141.28 | 141.50 | -0.392% | 5,603 | +32.495% | |
| 2025-08-06 | 141.75 | 142.34 | 141.75 | 142.06 | +0.040% | 6,538 | +31.976% | |
| 2025-08-05 | 141.19 | 142.03 | 140.28 | 142.00 | +0.821% | 10,510 | +32.028% | |
| 2025-08-04 | 139.13 | 140.84 | 139.13 | 140.84 | +1.732% | 7,202 | +33.112% | |
| 2025-08-01 | 139.60 | 139.60 | 137.74 | 138.45 | -2.049% | 12,782 | +35.418% | |
| 2025-07-31 | 142.45 | 142.45 | 141.26 | 141.34 | -1.124% | 10,094 | +32.643% | |
| 2025-07-30 | 145.25 | 145.52 | 142.15 | 142.95 | -1.306% | 10,036 | +31.152% | |
| 2025-07-29 | 146.26 | 146.40 | 144.65 | 144.84 | -0.603% | 13,178 | +29.439% | |
| 2025-07-28 | 146.18 | 146.25 | 145.50 | 145.72 | -0.207% | 9,866 | +28.659% | |
| 2025-07-25 | 146.04 | 146.06 | 144.87 | 146.02 | +0.190% | 14,223 | +28.392% | |
| 2025-07-24 | 147.34 | 147.36 | 145.74 | 145.74 | -1.390% | 13,788 | +28.636% | |
| 2025-07-23 | 147.20 | 147.80 | 146.84 | 147.80 | +1.107% | 12,646 | +26.849% | |
| 2025-07-22 | 144.71 | 146.42 | 144.62 | 146.18 | +1.597% | 9,838 | +28.253% | |
| 2025-07-21 | 145.00 | 145.59 | 143.88 | 143.88 | -0.051% | 10,569 | +30.301% | |
| 2025-07-18 | 145.80 | 145.80 | 143.75 | 143.96 | -0.655% | 17,525 | +30.234% | |
| 2025-07-17 | 143.20 | 145.26 | 143.20 | 144.91 | +1.148% | 6,980 | +29.380% | |
| 2025-07-16 | 142.94 | 143.56 | 140.94 | 143.26 | +0.576% | 9,463 | +30.866% | |
| 2025-07-15 | 146.00 | 146.00 | 142.44 | 142.44 | -2.432% | 7,405 | +31.620% | |
| 2025-07-14 | 145.42 | 145.99 | 144.92 | 145.99 | +0.395% | 7,530 | +28.420% | |
| 2025-07-11 | 146.28 | 146.28 | 145.33 | 145.41 | -1.098% | 5,472 | +28.928% | |
| 2025-07-10 | 145.60 | 147.48 | 145.60 | 147.03 | +0.878% | 13,442 | +27.511% | |
| 2025-07-09 | 145.25 | 145.75 | 144.21 | 145.75 | +0.914% | 8,728 | +28.631% | |
| 2025-07-08 | 143.31 | 144.95 | 143.31 | 144.43 | +0.958% | 3,178 | +29.807% | |
| 2025-07-07 | 144.79 | 144.99 | 142.90 | 143.06 | -1.697% | 11,672 | +31.050% | |
| 2025-07-03 | 144.99 | 145.65 | 144.99 | 145.53 | +0.706% | 7,168 | +28.826% | |
| 2025-07-02 | 142.52 | 144.51 | 141.88 | 144.51 | +1.768% | 89,275 | +29.735% | |
| 2025-07-01 | 138.44 | 143.62 | 138.44 | 142.00 | +2.092% | 57,844 | +32.028% | |
| 2025-06-30 | 139.37 | 139.37 | 138.68 | 139.09 | +0.130% | 11,675 | +34.790% | |
| 2025-06-27 | 138.97 | 139.85 | 138.13 | 138.91 | +0.014% | 12,276 | +34.965% | |
| 2025-06-26 | 137.54 | 138.89 | 137.54 | 138.89 | +1.609% | 10,807 | +34.985% | |
| 2025-06-25 | 138.09 | 138.09 | 136.59 | 136.69 | -1.057% | 12,879 | +37.157% | |
| 2025-06-24 | 137.65 | 138.71 | 137.47 | 138.15 | +0.832% | 15,828 | +35.708% | |
| 2025-06-23 | 134.64 | 137.01 | 134.13 | 137.01 | +1.444% | 20,109 | +36.837% | |
| 2025-06-20 | 136.25 | 136.25 | 134.75 | 135.06 | -0.435% | 7,646 | +38.812% | Div $0.542 |
| 2025-06-18 | 135.21 | 136.87 | 135.21 | 135.65 | +0.452% | 10,420 | +38.209% | |
| 2025-06-17 | 135.93 | 135.93 | 135.01 | 135.04 | -1.062% | 6,069 | +38.833% | |
| 2025-06-16 | 136.49 | 137.29 | 136.07 | 136.49 | +1.036% | 9,547 | +37.358% | |
| 2025-06-13 | 136.27 | 136.40 | 134.91 | 135.09 | -1.788% | 24,058 | +38.782% | |
| 2025-06-12 | 137.36 | 137.63 | 136.78 | 137.55 | -0.210% | 4,937 | +36.300% | |
| 2025-06-11 | 139.00 | 139.19 | 137.79 | 137.84 | -0.534% | 6,735 | +36.013% | |
| 2025-06-10 | 138.01 | 138.81 | 138.01 | 138.58 | +0.947% | 29,251 | +35.286% | |
| 2025-06-09 | 136.89 | 138.00 | 136.65 | 137.28 | +0.800% | 19,110 | +36.568% | |
| 2025-06-06 | 135.74 | 136.42 | 135.44 | 136.19 | +1.589% | 10,994 | +37.661% | |
| 2025-06-05 | 134.50 | 134.72 | 133.47 | 134.06 | -0.164% | 11,588 | +39.848% | |
| 2025-06-04 | 134.90 | 135.21 | 134.00 | 134.28 | -0.386% | 4,551 | +39.619% | |
| 2025-06-03 | 132.79 | 135.11 | 132.10 | 134.80 | +1.498% | 10,805 | +39.080% | |
| 2025-06-02 | 132.74 | 132.94 | 131.65 | 132.81 | -0.210% | 9,602 | +41.164% | |
| 2025-05-30 | 132.82 | 133.38 | 132.41 | 133.09 | -0.426% | 36,214 | +40.867% | |
| 2025-05-29 | 133.40 | 133.66 | 132.53 | 133.66 | +0.648% | 21,410 | +40.266% | |
| 2025-05-28 | 134.53 | 134.53 | 132.79 | 132.80 | -1.330% | 13,790 | +41.175% | |
| 2025-05-27 | 132.57 | 134.59 | 131.82 | 134.59 | +2.733% | 15,376 | +39.297% | |
| 2025-05-23 | 129.36 | 131.41 | 129.36 | 131.01 | -0.365% | 11,074 | +43.104% | |
| 2025-05-22 | 131.38 | 132.25 | 130.85 | 131.49 | -0.129% | 14,370 | +42.581% | |
| 2025-05-21 | 134.28 | 134.28 | 131.66 | 131.66 | -2.984% | 9,450 | +42.397% | |
| 2025-05-20 | 135.96 | 136.13 | 135.29 | 135.71 | 0.000% | 10,213 | +38.148% | |
| 2025-05-19 | 134.48 | 135.72 | 134.48 | 135.71 | -0.542% | 8,027 | +38.148% | |
| 2025-05-16 | 135.88 | 136.48 | 135.22 | 136.45 | +0.553% | 11,397 | +37.398% | |
| 2025-05-15 | 134.10 | 135.70 | 134.10 | 135.70 | +0.885% | 12,223 | +38.158% | |
| 2025-05-14 | 135.73 | 135.73 | 134.51 | 134.51 | -1.096% | 8,422 | +39.380% | |
| 2025-05-13 | 136.13 | 136.75 | 135.61 | 136.00 | +0.310% | 15,143 | +37.853% | |
| 2025-05-12 | 136.13 | 136.69 | 135.02 | 135.58 | +3.087% | 13,575 | +38.280% | |
| 2025-05-09 | 131.90 | 131.90 | 131.10 | 131.52 | +0.091% | 29,118 | +42.549% | |
| 2025-05-08 | 129.93 | 132.06 | 129.93 | 131.40 | +1.742% | 8,981 | +42.679% | |
| 2025-05-07 | 129.42 | 129.97 | 128.45 | 129.15 | +0.256% | 11,875 | +45.165% | |
| 2025-05-06 | 128.73 | 129.74 | 128.45 | 128.82 | -0.892% | 26,347 | +45.536% | |
| 2025-05-05 | 130.00 | 130.92 | 129.80 | 129.98 | -0.779% | 14,300 | +44.238% | |
| 2025-05-02 | 129.77 | 131.26 | 129.60 | 131.00 | +2.144% | 26,942 | +43.115% | |
| 2025-05-01 | 127.88 | 129.20 | 126.78 | 128.25 | +0.643% | 20,441 | +46.183% | |
| 2025-04-30 | 126.42 | 127.64 | 125.26 | 127.43 | -0.871% | 16,987 | +47.124% | |
| 2025-04-29 | 127.40 | 128.90 | 127.05 | 128.55 | +0.406% | 27,433 | +45.842% | |
| 2025-04-28 | 127.58 | 128.34 | 126.58 | 128.03 | +0.495% | 13,754 | +46.434% | |
| 2025-04-25 | 126.70 | 127.40 | 126.05 | 127.40 | -0.141% | 14,419 | +47.159% | |
| 2025-04-24 | 126.10 | 127.79 | 126.10 | 127.58 | +1.601% | 17,944 | +46.951% | |
| 2025-04-23 | 127.70 | 128.63 | 125.41 | 125.57 | +0.859% | 14,375 | +49.303% | |
| 2025-04-22 | 122.75 | 124.70 | 122.48 | 124.50 | +2.663% | 21,980 | +50.586% | |
| 2025-04-21 | 122.14 | 122.14 | 120.14 | 121.27 | -1.662% | 13,295 | +54.597% | |
| 2025-04-17 | 122.48 | 123.84 | 122.30 | 123.32 | +1.074% | 28,735 | +52.027% | |
| 2025-04-16 | 122.06 | 123.07 | 120.77 | 122.01 | -0.603% | 30,337 | +53.660% | |
| 2025-04-15 | 122.10 | 123.94 | 122.10 | 122.75 | 0.000% | 19,492 | +52.733% |