MGV
Vanguard Morningstar Mega Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 11:36:00 AM EDT
161.57USD-0.087%(-0.14)70,362
161.59Bid161.65Ask0.06SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
161.69USD-0.012%(-0.02)
MGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 161.12 | 161.57 | 160.53 | 161.57 | -0.087% | 70,362 | 0.000% |
| 2026-10-02 | 161.94 | 162.21 | 161.28 | 161.71 | +0.236% | 227,085 | -0.087% |
| 2026-10-01 | 161.04 | 161.53 | 159.97 | 161.33 | +0.149% | 434,809 | +0.149% |
| 2026-09-30 | 162.77 | 162.77 | 161.06 | 161.09 | -0.874% | 231,009 | +0.298% |
| 2026-09-29 | 162.63 | 162.86 | 161.84 | 162.51 | -0.227% | 305,303 | -0.578% |
| 2026-09-28 | 163.38 | 163.42 | 162.66 | 162.88 | -1.069% | 243,897 | -0.804% |
| 2026-09-25 | 164.04 | 164.79 | 163.74 | 164.64 | +0.494% | 186,538 | -1.865% |
| 2026-09-24 | 164.22 | 164.57 | 163.53 | 163.83 | -0.316% | 218,475 | -1.379% |
| 2026-09-23 | 164.85 | 165.43 | 164.22 | 164.35 | -0.321% | 135,330 | -1.692% |
| 2026-09-22 | 165.27 | 165.44 | 164.38 | 164.88 | -0.151% | 296,661 | -2.008% |
| 2026-09-21 | 165.19 | 165.54 | 164.41 | 165.13 | +0.426% | 172,389 | -2.156% |
| 2026-09-18 | 164.15 | 164.56 | 163.82 | 164.43 | -0.109% | 151,821 | -1.739% |
| 2026-09-17 | 165.09 | 165.18 | 164.21 | 164.61 | +0.433% | 154,702 | -1.847% |
| 2026-09-16 | 165.62 | 165.62 | 163.12 | 163.90 | -0.907% | 192,285 | -1.422% |
| 2026-09-15 | 165.68 | 165.68 | 164.88 | 165.40 | -0.066% | 140,960 | -2.316% |
| 2026-09-14 | 165.64 | 166.04 | 165.27 | 165.51 | -0.475% | 210,815 | -2.381% |
| 2026-09-11 | 166.39 | 166.67 | 165.78 | 166.30 | +0.727% | 260,042 | -2.844% |
| 2026-09-10 | 165.74 | 166.04 | 164.92 | 165.10 | -0.692% | 305,106 | -2.138% |
| 2026-09-09 | 166.35 | 166.71 | 166.00 | 166.25 | -0.210% | 192,599 | -2.815% |
| 2026-09-08 | 167.48 | 167.51 | 166.52 | 166.60 | -0.798% | 292,462 | -3.019% |
| 2026-09-04 | 167.44 | 168.29 | 167.44 | 167.94 | -0.232% | 143,912 | -3.793% |
| 2026-09-03 | 167.85 | 168.43 | 167.03 | 168.33 | +0.580% | 165,506 | -4.016% |
| 2026-09-02 | 166.84 | 167.61 | 166.79 | 167.36 | +0.535% | 212,134 | -3.460% |
| 2026-09-01 | 167.20 | 167.65 | 166.15 | 166.47 | -0.395% | 809,859 | -2.943% |
| 2026-08-31 | 167.06 | 167.34 | 166.78 | 167.13 | -0.096% | 252,505 | -3.327% |
| 2026-08-28 | 167.47 | 167.86 | 166.96 | 167.29 | -0.018% | 279,182 | -3.419% |
| 2026-08-27 | 167.91 | 167.91 | 167.00 | 167.32 | -0.606% | 569,726 | -3.437% |
| 2026-08-26 | 168.09 | 168.73 | 168.00 | 168.34 | -0.101% | 202,145 | -4.022% |
| 2026-08-25 | 168.56 | 168.60 | 167.86 | 168.51 | +0.125% | 240,943 | -4.118% |
| 2026-08-24 | 168.03 | 168.37 | 167.73 | 168.30 | +0.077% | 338,783 | -3.999% |
| 2026-08-21 | 167.85 | 168.45 | 167.85 | 168.17 | +0.580% | 199,940 | -3.925% |
| 2026-08-20 | 167.88 | 168.62 | 167.15 | 167.20 | -0.895% | 410,100 | -3.367% |
| 2026-08-19 | 169.21 | 169.84 | 168.53 | 168.71 | +0.250% | 357,567 | -4.232% |
| 2026-08-18 | 168.39 | 168.79 | 168.11 | 168.29 | -0.059% | 218,646 | -3.993% |
| 2026-08-17 | 168.56 | 169.25 | 168.31 | 168.39 | -0.267% | 171,929 | -4.050% |
| 2026-08-14 | 168.83 | 168.95 | 168.46 | 168.84 | +0.113% | 175,869 | -4.306% |
| 2026-08-13 | 168.52 | 169.05 | 168.24 | 168.65 | +0.244% | 198,374 | -4.198% |
| 2026-08-12 | 167.84 | 168.50 | 167.47 | 168.24 | +0.508% | 229,373 | -3.965% |
| 2026-08-11 | 167.46 | 168.02 | 167.17 | 167.39 | +0.054% | 171,416 | -3.477% |
| 2026-08-10 | 166.66 | 167.45 | 166.66 | 167.30 | +0.306% | 180,017 | -3.425% |
| 2026-08-07 | 166.16 | 166.82 | 165.59 | 166.79 | +0.452% | 140,914 | -3.130% |
| 2026-08-06 | 166.89 | 167.30 | 165.80 | 166.04 | -0.282% | 150,256 | -2.692% |
| 2026-08-05 | 166.81 | 167.21 | 166.19 | 166.51 | +0.150% | 176,369 | -2.967% |
| 2026-08-04 | 164.59 | 166.56 | 164.22 | 166.26 | +1.452% | 215,896 | -2.821% |
| 2026-08-03 | 163.30 | 164.02 | 163.11 | 163.88 | +0.417% | 245,461 | -1.410% |
| 2026-07-31 | 163.92 | 164.19 | 162.37 | 163.20 | -0.232% | 256,330 | -0.999% |
| 2026-07-30 | 162.59 | 163.72 | 161.88 | 163.58 | +0.590% | 313,311 | -1.229% |
| 2026-07-29 | 165.33 | 165.41 | 162.62 | 162.62 | -1.693% | 287,225 | -0.646% |
| 2026-07-28 | 165.19 | 165.96 | 165.16 | 165.42 | +0.449% | 243,430 | -2.327% |
| 2026-07-27 | 164.79 | 165.39 | 164.00 | 164.68 | +0.286% | 184,800 | -1.889% |
| 2026-07-24 | 163.48 | 164.59 | 163.47 | 164.21 | +0.348% | 224,119 | -1.608% |
| 2026-07-23 | 162.74 | 163.84 | 162.72 | 163.64 | +0.393% | 202,338 | -1.265% |
| 2026-07-22 | 162.76 | 163.62 | 162.76 | 163.00 | +0.240% | 143,492 | -0.877% |
| 2026-07-21 | 161.71 | 162.91 | 161.23 | 162.61 | +0.975% | 208,288 | -0.640% |
| 2026-07-20 | 162.33 | 162.41 | 160.83 | 161.04 | -0.488% | 203,525 | +0.329% |
| 2026-07-17 | 162.33 | 163.68 | 161.81 | 161.83 | -0.535% | 264,658 | -0.161% |
| 2026-07-16 | 161.86 | 162.71 | 161.83 | 162.70 | +0.500% | 176,292 | -0.695% |
| 2026-07-15 | 162.83 | 163.06 | 161.39 | 161.89 | -0.577% | 209,907 | -0.198% |
| 2026-07-14 | 163.40 | 164.01 | 162.76 | 162.83 | -0.343% | 247,077 | -0.774% |
| 2026-07-13 | 163.43 | 163.83 | 162.89 | 163.39 | -0.128% | 295,874 | -1.114% |
| 2026-07-10 | 163.21 | 163.77 | 162.74 | 163.60 | +0.245% | 185,484 | -1.241% |
| 2026-07-09 | 163.44 | 163.92 | 163.00 | 163.20 | +0.357% | 227,625 | -0.999% |
| 2026-07-08 | 163.26 | 163.52 | 162.57 | 162.62 | -0.908% | 271,958 | -0.646% |
| 2026-07-07 | 164.59 | 164.79 | 163.57 | 164.11 | -0.061% | 259,754 | -1.548% |
| 2026-07-06 | 164.53 | 164.71 | 163.78 | 164.21 | +0.110% | 319,776 | -1.608% |
| 2026-07-02 | 163.64 | 164.31 | 162.62 | 164.03 | +0.855% | 261,252 | -1.500% |
| 2026-07-01 | 162.54 | 163.60 | 162.15 | 162.64 | -0.496% | 424,421 | -0.658% |
| 2026-06-30 | 163.66 | 163.95 | 163.23 | 163.45 | -0.177% | 293,107 | -1.150% |
| 2026-06-29 | 163.64 | 163.80 | 162.22 | 163.74 | +0.331% | 497,841 | -1.325% |
| 2026-06-26 | 163.66 | 164.56 | 163.13 | 163.20 | -1.103% | 248,509 | -0.999% |
| 2026-06-25 | 164.91 | 166.02 | 164.67 | 165.02 | +1.495% | 312,809 | -2.091% |
| 2026-06-24 | 162.88 | 163.19 | 161.86 | 162.59 | -0.061% | 264,608 | -0.627% |
| 2026-06-23 | 162.49 | 163.31 | 161.72 | 162.69 | -0.823% | 324,984 | -0.688% |
| 2026-06-22 | 163.15 | 164.07 | 163.15 | 164.04 | +1.091% | 247,793 | -1.506% |
| 2026-06-18 | 163.51 | 163.60 | 162.19 | 162.27 | +0.191% | 255,339 | -0.431% |
| 2026-06-17 | 163.20 | 163.85 | 161.64 | 161.96 | -0.638% | 497,444 | -0.241% |
| 2026-06-16 | 163.66 | 164.40 | 162.87 | 163.00 | -0.055% | 291,367 | -0.877% |
| 2026-06-15 | 163.15 | 163.72 | 162.92 | 163.09 | +0.586% | 285,709 | -0.932% |
| 2026-06-12 | 161.03 | 162.49 | 160.83 | 162.14 | +0.896% | 302,516 | -0.352% |
| 2026-06-11 | 158.83 | 161.34 | 158.74 | 160.70 | +1.818% | 360,163 | +0.541% |
| 2026-06-10 | 159.06 | 159.94 | 157.75 | 157.83 | -0.892% | 309,816 | +2.370% |
| 2026-06-09 | 159.33 | 159.83 | 157.01 | 159.25 | +0.480% | 274,857 | +1.457% |
| 2026-06-08 | 158.93 | 159.51 | 158.30 | 158.49 | +0.482% | 246,618 | +1.943% |
| 2026-06-05 | 159.54 | 159.73 | 157.69 | 157.73 | -1.456% | 252,723 | +2.435% |
| 2026-06-04 | 159.37 | 160.40 | 159.37 | 160.06 | +0.774% | 323,105 | +0.943% |
| 2026-06-03 | 158.53 | 159.32 | 158.24 | 158.83 | +0.082% | 225,858 | +1.725% |
| 2026-06-02 | 157.16 | 158.88 | 157.16 | 158.70 | +0.890% | 182,622 | +1.808% |
| 2026-06-01 | 157.03 | 157.58 | 156.90 | 157.30 | -0.184% | 200,279 | +2.715% |
| 2026-05-29 | 158.00 | 158.00 | 157.41 | 157.59 | +0.038% | 159,205 | +2.526% |
| 2026-05-28 | 157.76 | 158.14 | 157.08 | 157.53 | -0.146% | 188,132 | +2.565% |
| 2026-05-27 | 158.37 | 158.37 | 157.29 | 157.76 | -0.076% | 160,507 | +2.415% |
| 2026-05-26 | 157.91 | 158.27 | 157.55 | 157.88 | +0.586% | 165,118 | +2.337% |
| 2026-05-22 | 156.46 | 157.46 | 156.38 | 156.96 | +0.796% | 143,747 | +2.937% |
| 2026-05-21 | 154.85 | 155.81 | 154.05 | 155.72 | +0.258% | 194,079 | +3.757% |
| 2026-05-20 | 155.02 | 155.60 | 154.47 | 155.32 | +0.472% | 180,368 | +4.024% |
| 2026-05-19 | 154.06 | 155.45 | 153.75 | 154.59 | -0.039% | 228,920 | +4.515% |
| 2026-05-18 | 154.45 | 154.74 | 153.75 | 154.65 | +0.403% | 264,657 | +4.475% |
| 2026-05-15 | 155.01 | 155.09 | 154.03 | 154.03 | -1.028% | 158,808 | +4.895% |
| 2026-05-14 | 155.74 | 156.13 | 155.51 | 155.63 | +0.303% | 176,823 | +3.817% |
| 2026-05-13 | 155.14 | 155.46 | 154.57 | 155.16 | +0.090% | 156,732 | +4.131% |
| 2026-05-12 | 154.57 | 155.29 | 153.63 | 155.02 | +0.142% | 193,053 | +4.225% |
| 2026-05-11 | 154.62 | 155.01 | 154.30 | 154.80 | +0.650% | 178,124 | +4.373% |
| 2026-05-08 | 153.40 | 154.05 | 153.26 | 153.80 | +0.753% | 179,982 | +5.052% |
| 2026-05-07 | 153.51 | 153.62 | 152.30 | 152.65 | -0.851% | 202,546 | +5.843% |
| 2026-05-06 | 153.54 | 154.21 | 153.31 | 153.96 | +0.805% | 404,339 | +4.943% |
| 2026-05-05 | 151.77 | 153.04 | 151.68 | 152.73 | +1.052% | 149,956 | +5.788% |
| 2026-05-04 | 151.77 | 152.47 | 151.00 | 151.14 | -0.651% | 253,917 | +6.901% |
| 2026-05-01 | 152.91 | 153.42 | 152.13 | 152.13 | -0.386% | 170,781 | +6.205% |
| 2026-04-30 | 150.57 | 152.90 | 150.57 | 152.72 | +1.549% | 181,697 | +5.795% |
| 2026-04-29 | 150.07 | 150.44 | 149.75 | 150.39 | +0.213% | 212,951 | +7.434% |
| 2026-04-28 | 150.65 | 150.79 | 149.82 | 150.07 | +0.040% | 172,812 | +7.663% |
| 2026-04-27 | 150.01 | 150.91 | 149.81 | 150.01 | -0.047% | 178,806 | +7.706% |
| 2026-04-24 | 150.97 | 151.00 | 149.89 | 150.08 | -0.319% | 232,242 | +7.656% |
| 2026-04-23 | 149.56 | 150.69 | 149.47 | 150.56 | +0.723% | 220,129 | +7.313% |
| 2026-04-22 | 150.25 | 150.42 | 149.29 | 149.48 | +0.027% | 190,644 | +8.088% |
| 2026-04-21 | 150.90 | 150.94 | 149.26 | 149.44 | -0.718% | 460,975 | +8.117% |
| 2026-04-20 | 150.65 | 151.08 | 150.28 | 150.52 | -0.073% | 229,770 | +7.341% |
| 2026-04-17 | 149.86 | 151.19 | 149.71 | 150.63 | +0.817% | 187,017 | +7.263% |
| 2026-04-16 | 148.94 | 149.63 | 148.93 | 149.41 | +0.147% | 224,394 | +8.139% |
| 2026-04-15 | 149.74 | 149.84 | 148.60 | 149.19 | -0.421% | 181,033 | +8.298% |
| 2026-04-14 | 149.09 | 149.95 | 148.65 | 149.82 | +0.127% | 350,832 | +7.843% |
| 2026-04-13 | 148.28 | 149.63 | 148.00 | 149.63 | +0.592% | 340,834 | +7.980% |
| 2026-04-10 | 150.23 | 150.23 | 148.54 | 148.75 | -0.952% | 213,629 | +8.618% |
| 2026-04-09 | 148.71 | 150.44 | 148.71 | 150.18 | +0.603% | 181,474 | +7.584% |
| 2026-04-08 | 148.00 | 149.34 | 147.95 | 149.28 | +2.240% | 263,298 | +8.233% |
| 2026-04-07 | 145.88 | 146.07 | 145.22 | 146.01 | -0.109% | 295,686 | +10.657% |
| 2026-04-06 | 145.39 | 146.17 | 145.25 | 146.17 | +0.481% | 244,294 | +10.536% |
| 2026-04-02 | 144.31 | 146.05 | 144.09 | 145.47 | +0.110% | 374,998 | +11.068% |
| 2026-04-01 | 145.27 | 145.91 | 145.24 | 145.31 | +0.248% | 364,997 | +11.190% |
| 2026-03-31 | 143.81 | 145.09 | 143.18 | 144.95 | +1.627% | 298,437 | +11.466% |
| 2026-03-30 | 143.90 | 144.12 | 142.18 | 142.63 | -0.084% | 311,164 | +13.279% |
| 2026-03-27 | 143.83 | 144.19 | 142.50 | 142.75 | -1.477% | 265,675 | +13.184% |
| 2026-03-26 | 145.42 | 146.14 | 144.84 | 144.89 | -0.774% | 291,375 | +11.512% |
| 2026-03-25 | 146.30 | 146.61 | 145.39 | 146.02 | +0.316% | 239,879 | +10.649% |
| 2026-03-24 | 144.00 | 146.28 | 143.91 | 145.56 | +0.462% | 317,963 | +10.999% |
| 2026-03-23 | 146.00 | 146.36 | 144.69 | 144.89 | +0.520% | 564,631 | +11.512% |
| 2026-03-20 | 145.25 | 145.85 | 143.64 | 144.14 | -0.805% | 294,067 | +12.092% |
| 2026-03-19 | 144.79 | 145.97 | 144.47 | 145.31 | -0.220% | 477,914 | +11.190% |
| 2026-03-18 | 147.12 | 147.28 | 145.59 | 145.63 | -1.335% | 782,288 | +10.946% |
| 2026-03-17 | 148.26 | 148.51 | 147.53 | 147.60 | +0.190% | 531,354 | +9.465% |
| 2026-03-16 | 147.50 | 148.06 | 147.11 | 147.32 | +0.656% | 310,997 | +9.673% |
| 2026-03-13 | 146.81 | 147.66 | 146.18 | 146.36 | +0.226% | 297,777 | +10.392% |
| 2026-03-12 | 146.53 | 146.96 | 145.98 | 146.03 | -1.131% | 243,701 | +10.642% |
| 2026-03-11 | 147.62 | 148.01 | 147.03 | 147.70 | -0.223% | 277,875 | +9.391% |
| 2026-03-10 | 148.11 | 149.54 | 147.60 | 148.03 | -0.169% | 244,604 | +9.147% |
| 2026-03-09 | 146.65 | 148.65 | 145.50 | 148.28 | +0.257% | 194,931 | +8.963% |
| 2026-03-06 | 147.83 | 148.15 | 146.65 | 147.90 | -1.070% | 207,397 | +9.243% |
| 2026-03-05 | 150.60 | 150.99 | 148.47 | 149.50 | -1.392% | 256,262 | +8.074% |
| 2026-03-04 | 151.22 | 151.86 | 150.29 | 151.61 | +0.411% | 209,480 | +6.569% |
| 2026-03-03 | 150.53 | 151.56 | 149.10 | 150.99 | -1.126% | 297,138 | +7.007% |
| 2026-03-02 | 152.19 | 153.16 | 151.87 | 152.71 | -0.261% | 214,783 | +5.802% |
| 2026-02-27 | 151.98 | 153.14 | 151.55 | 153.11 | +0.295% | 238,437 | +5.525% |
| 2026-02-26 | 152.93 | 153.50 | 152.03 | 152.66 | -0.079% | 499,069 | +5.836% |
| 2026-02-25 | 152.68 | 153.02 | 152.00 | 152.78 | +0.289% | 194,581 | +5.753% |
| 2026-02-24 | 151.78 | 152.54 | 151.66 | 152.34 | +0.309% | 202,978 | +6.059% |
| 2026-02-23 | 152.57 | 153.43 | 151.48 | 151.87 | -0.719% | 176,781 | +6.387% |
| 2026-02-20 | 152.13 | 152.99 | 151.79 | 152.97 | +0.308% | 222,701 | +5.622% |
| 2026-02-19 | 152.64 | 152.90 | 151.98 | 152.50 | -0.249% | 223,424 | +5.948% |
| 2026-02-18 | 152.66 | 153.24 | 152.47 | 152.88 | +0.348% | 212,897 | +5.684% |
| 2026-02-17 | 152.70 | 153.38 | 151.72 | 152.35 | -0.197% | 275,669 | +6.052% |
| 2026-02-13 | 151.60 | 153.29 | 151.50 | 152.65 | +0.626% | 182,361 | +5.843% |
| 2026-02-12 | 153.33 | 154.03 | 151.59 | 151.70 | -1.011% | 212,048 | +6.506% |
| 2026-02-11 | 153.16 | 153.62 | 152.76 | 153.25 | +0.525% | 221,203 | +5.429% |
| 2026-02-10 | 152.65 | 153.26 | 152.34 | 152.45 | -0.216% | 193,202 | +5.982% |
| 2026-02-09 | 152.63 | 153.08 | 152.10 | 152.78 | -0.261% | 235,383 | +5.753% |
| 2026-02-06 | 151.16 | 153.37 | 151.16 | 153.18 | +1.875% | 203,906 | +5.477% |
| 2026-02-05 | 150.59 | 151.09 | 149.99 | 150.36 | -0.371% | 301,414 | +7.455% |
| 2026-02-04 | 150.58 | 151.41 | 150.49 | 150.92 | +0.446% | 271,333 | +7.057% |
| 2026-02-03 | 149.41 | 150.81 | 149.22 | 150.25 | +0.434% | 461,613 | +7.534% |
| 2026-02-02 | 147.95 | 149.76 | 147.72 | 149.60 | +0.945% | 319,906 | +8.001% |
| 2026-01-30 | 147.53 | 148.39 | 146.91 | 148.20 | +0.311% | 264,925 | +9.022% |
| 2026-01-29 | 147.48 | 148.25 | 146.96 | 147.74 | +0.723% | 251,275 | +9.361% |
| 2026-01-28 | 146.57 | 147.11 | 146.31 | 146.68 | +0.096% | 226,274 | +10.151% |
| 2026-01-27 | 146.30 | 146.66 | 146.16 | 146.54 | -0.102% | 247,458 | +10.257% |
| 2026-01-26 | 146.41 | 146.85 | 146.30 | 146.69 | +0.315% | 245,820 | +10.144% |
| 2026-01-23 | 146.57 | 146.57 | 145.65 | 146.23 | -0.585% | 191,034 | +10.490% |
| 2026-01-22 | 147.14 | 147.70 | 146.92 | 147.09 | +0.061% | 242,528 | +9.844% |
| 2026-01-21 | 145.35 | 147.39 | 145.35 | 147.00 | +1.407% | 696,175 | +9.912% |
| 2026-01-20 | 145.59 | 146.08 | 144.74 | 144.96 | -1.300% | 379,716 | +11.458% |
| 2026-01-16 | 146.82 | 147.18 | 146.59 | 146.87 | +0.184% | 211,537 | +10.009% |
| 2026-01-15 | 146.49 | 147.04 | 146.44 | 146.60 | +0.335% | 212,380 | +10.211% |
| 2026-01-14 | 145.01 | 146.11 | 145.01 | 146.11 | +0.564% | 345,833 | +10.581% |
| 2026-01-13 | 145.91 | 145.96 | 144.93 | 145.29 | -0.227% | 213,359 | +11.205% |
| 2026-01-12 | 144.97 | 145.79 | 144.58 | 145.62 | +0.062% | 253,469 | +10.953% |
| 2026-01-09 | 144.90 | 145.73 | 144.90 | 145.53 | +0.629% | 223,691 | +11.022% |
| 2026-01-08 | 143.42 | 144.94 | 143.34 | 144.62 | +0.766% | 344,362 | +11.720% |
| 2026-01-07 | 145.19 | 145.19 | 143.38 | 143.52 | -1.123% | 276,081 | +12.577% |
| 2026-01-06 | 143.77 | 145.35 | 143.77 | 145.15 | +0.862% | 285,889 | +11.312% |
| 2026-01-05 | 142.79 | 144.22 | 142.79 | 143.91 | +1.032% | 256,886 | +12.272% |
| 2026-01-02 | 141.43 | 142.56 | 140.83 | 142.44 | +0.907% | 267,564 | +13.430% |
| 2025-12-31 | 142.11 | 142.11 | 141.15 | 141.16 | -0.668% | 182,462 | +14.459% |
| 2025-12-30 | 142.30 | 142.30 | 141.95 | 142.11 | -0.070% | 136,291 | +13.694% |
| 2025-12-29 | 142.28 | 142.53 | 142.02 | 142.21 | -0.098% | 188,343 | +13.614% |
| 2025-12-26 | 142.47 | 142.58 | 142.00 | 142.35 | -0.091% | 152,558 | +13.502% |
| 2025-12-24 | 141.68 | 142.63 | 141.66 | 142.48 | +0.579% | 208,532 | +13.398% |
| 2025-12-23 | 141.33 | 141.87 | 141.33 | 141.66 | +0.099% | 236,887 | +14.055% |
| 2025-12-22 | 140.81 | 141.62 | 140.81 | 141.52 | +0.177% | 231,071 | +14.168% |
| 2025-12-19 | 140.94 | 141.86 | 140.94 | 141.27 | +0.241% | 208,321 | +14.370% |
| 2025-12-18 | 141.59 | 141.97 | 140.68 | 140.93 | -0.050% | 206,452 | +14.646% |
| 2025-12-17 | 141.52 | 141.88 | 140.87 | 141.00 | -0.212% | 324,208 | +14.589% |
| 2025-12-16 | 142.58 | 142.58 | 140.92 | 141.30 | -0.974% | 333,302 | +14.345% |
| 2025-12-15 | 142.65 | 143.07 | 142.24 | 142.69 | +0.387% | 194,697 | +13.231% |
| 2025-12-12 | 142.66 | 142.81 | 141.76 | 142.14 | -0.119% | 216,046 | +13.670% |
| 2025-12-11 | 141.15 | 142.39 | 141.00 | 142.31 | +0.736% | 195,863 | +13.534% |
| 2025-12-10 | 139.66 | 141.51 | 139.46 | 141.27 | +1.312% | 174,585 | +14.370% |
| 2025-12-09 | 140.00 | 140.74 | 139.41 | 139.44 | -0.350% | 180,386 | +15.871% |
| 2025-12-08 | 140.64 | 140.64 | 139.69 | 139.93 | -0.512% | 145,495 | +15.465% |
| 2025-12-05 | 140.94 | 141.50 | 140.51 | 140.65 | -0.170% | 200,644 | +14.874% |
| 2025-12-04 | 140.98 | 141.29 | 140.48 | 140.89 | -0.121% | 245,035 | +14.678% |
| 2025-12-03 | 139.90 | 141.16 | 139.90 | 141.06 | +0.995% | 199,750 | +14.540% |
| 2025-12-02 | 139.84 | 140.01 | 139.20 | 139.67 | -0.086% | 227,317 | +15.680% |
| 2025-12-01 | 140.22 | 140.81 | 139.68 | 139.79 | -0.717% | 170,266 | +15.581% |
| 2025-11-28 | 139.85 | 140.88 | 139.85 | 140.80 | +0.708% | 84,585 | +14.751% |
| 2025-11-26 | 139.10 | 140.22 | 139.10 | 139.81 | +0.619% | 536,999 | +15.564% |
| 2025-11-25 | 137.44 | 139.11 | 137.44 | 138.95 | +1.239% | 593,978 | +16.279% |
| 2025-11-24 | 137.44 | 137.66 | 136.61 | 137.25 | +0.058% | 252,512 | +17.719% |
| 2025-11-21 | 136.31 | 137.82 | 135.77 | 137.17 | +1.210% | 408,907 | +17.788% |
| 2025-11-20 | 137.80 | 138.23 | 135.48 | 135.53 | -0.936% | 215,527 | +19.213% |
| 2025-11-19 | 136.88 | 137.13 | 136.18 | 136.81 | -0.095% | 227,589 | +18.098% |
| 2025-11-18 | 136.75 | 137.75 | 136.43 | 136.94 | -0.153% | 292,993 | +17.986% |
| 2025-11-17 | 138.43 | 138.79 | 136.78 | 137.15 | -0.960% | 258,345 | +17.805% |
| 2025-11-14 | 138.16 | 139.07 | 137.62 | 138.48 | -0.295% | 226,644 | +16.674% |
| 2025-11-13 | 139.94 | 140.28 | 138.71 | 138.89 | -0.871% | 247,557 | +16.329% |
| 2025-11-12 | 139.48 | 140.38 | 139.46 | 140.11 | +0.632% | 132,575 | +15.317% |
| 2025-11-11 | 138.18 | 139.43 | 138.18 | 139.23 | +0.855% | 202,978 | +16.045% |
| 2025-11-10 | 137.68 | 138.19 | 137.06 | 138.05 | +0.342% | 311,734 | +17.037% |
| 2025-11-07 | 136.67 | 137.58 | 136.30 | 137.58 | +0.548% | 207,356 | +17.437% |
| 2025-11-06 | 136.63 | 137.15 | 136.46 | 136.83 | -0.044% | 186,163 | +18.081% |
| 2025-11-05 | 136.33 | 137.37 | 136.33 | 136.89 | +0.367% | 296,425 | +18.029% |
| 2025-11-04 | 136.05 | 136.63 | 135.73 | 136.39 | -0.183% | 183,337 | +18.462% |
| 2025-11-03 | 137.49 | 137.49 | 135.74 | 136.64 | -0.488% | 183,188 | +18.245% |
| 2025-10-31 | 136.74 | 137.65 | 136.56 | 137.31 | +0.051% | 319,889 | +17.668% |
| 2025-10-30 | 137.02 | 138.47 | 137.02 | 137.24 | -0.233% | 296,133 | +17.728% |
| 2025-10-29 | 138.40 | 138.61 | 137.17 | 137.56 | -0.908% | 386,140 | +17.454% |
| 2025-10-28 | 139.54 | 139.65 | 138.72 | 138.82 | -0.566% | 223,050 | +16.388% |
| 2025-10-27 | 139.33 | 139.63 | 139.13 | 139.61 | +0.432% | 154,230 | +15.730% |
| 2025-10-24 | 139.09 | 139.31 | 138.88 | 139.01 | +0.528% | 147,101 | +16.229% |
| 2025-10-23 | 138.01 | 138.48 | 137.78 | 138.28 | +0.145% | 160,209 | +16.843% |
| 2025-10-22 | 138.50 | 138.52 | 137.52 | 138.08 | -0.318% | 245,172 | +17.012% |
| 2025-10-21 | 138.59 | 139.08 | 138.41 | 138.52 | +0.007% | 148,258 | +16.640% |
| 2025-10-20 | 137.81 | 138.59 | 137.81 | 138.51 | +0.779% | 229,799 | +16.649% |
| 2025-10-17 | 136.81 | 137.72 | 136.67 | 137.44 | +0.615% | 358,751 | +17.557% |
| 2025-10-16 | 138.18 | 138.18 | 136.22 | 136.60 | -0.979% | 246,025 | +18.280% |
| 2025-10-15 | 138.10 | 138.91 | 137.16 | 137.95 | +0.276% | 165,109 | +17.122% |
| 2025-10-14 | 135.70 | 138.17 | 135.51 | 137.57 | +0.769% | 256,467 | +17.446% |
| 2025-10-13 | 135.96 | 136.82 | 135.89 | 136.52 | +0.932% | 215,915 | +18.349% |
| 2025-10-10 | 137.83 | 138.19 | 135.26 | 135.26 | -1.686% | 317,374 | +19.451% |
| 2025-10-09 | 138.32 | 138.57 | 137.31 | 137.58 | -0.377% | 266,850 | +17.437% |
| 2025-10-08 | 138.41 | 138.57 | 137.72 | 138.10 | -0.072% | 199,919 | +16.995% |
| 2025-10-07 | 138.47 | 138.66 | 137.90 | 138.20 | -0.065% | 281,177 | +16.910% |
| 2025-10-06 | 138.80 | 138.87 | 138.02 | 138.29 | -0.079% | 191,592 | +16.834% |
| 2025-10-03 | 137.93 | 139.06 | 137.93 | 138.40 | +0.457% | 191,929 | +16.741% |
| 2025-10-02 | 137.86 | 138.18 | 137.37 | 137.77 | -0.239% | 199,554 | +17.275% |
| 2025-10-01 | 137.24 | 138.25 | 137.24 | 138.10 | +0.261% | 464,553 | +16.995% |
| 2025-09-30 | 136.96 | 137.81 | 136.76 | 137.74 | +0.430% | 443,207 | +17.301% |
| 2025-09-29 | 137.44 | 137.44 | 136.65 | 137.15 | -0.508% | 525,141 | +17.805% |
| 2025-09-26 | 137.43 | 138.06 | 137.43 | 137.85 | +0.635% | 415,984 | +17.207% |
| 2025-09-25 | 137.36 | 137.52 | 136.59 | 136.98 | -0.364% | 175,820 | +17.952% |
| 2025-09-24 | 137.79 | 138.08 | 137.39 | 137.48 | -0.196% | 268,762 | +17.523% |
| 2025-09-23 | 137.65 | 138.51 | 137.54 | 137.75 | +0.109% | 340,589 | +17.292% |
| 2025-09-22 | 137.04 | 137.81 | 136.91 | 137.60 | +0.095% | 225,914 | +17.420% |
| 2025-09-19 | 137.72 | 137.82 | 136.96 | 137.47 | +0.029% | 460,019 | +17.531% |
| 2025-09-18 | 137.24 | 137.84 | 137.02 | 137.43 | +0.292% | 286,970 | +17.565% |
| 2025-09-17 | 136.57 | 137.63 | 136.21 | 137.03 | +0.543% | 193,092 | +17.908% |
| 2025-09-16 | 136.49 | 136.79 | 136.02 | 136.29 | +0.022% | 349,558 | +18.549% |
| 2025-09-15 | 136.75 | 136.93 | 136.09 | 136.26 | -0.066% | 216,108 | +18.575% |
| 2025-09-12 | 136.98 | 137.22 | 136.35 | 136.35 | -0.706% | 149,330 | +18.497% |
| 2025-09-11 | 136.02 | 137.40 | 136.02 | 137.32 | +1.149% | 182,592 | +17.659% |
| 2025-09-10 | 135.47 | 136.13 | 135.23 | 135.76 | +0.839% | 183,280 | +19.011% |
| 2025-09-09 | 134.03 | 134.83 | 134.01 | 134.63 | +0.305% | 273,495 | +20.010% |
| 2025-09-08 | 134.26 | 134.26 | 133.53 | 134.22 | -0.126% | 484,725 | +20.377% |
| 2025-09-05 | 135.07 | 135.41 | 133.84 | 134.39 | -0.408% | 216,714 | +20.225% |
| 2025-09-04 | 134.09 | 134.98 | 133.76 | 134.94 | +0.724% | 164,863 | +19.735% |
| 2025-09-03 | 134.27 | 134.52 | 133.33 | 133.97 | -0.520% | 904,651 | +20.602% |
| 2025-09-02 | 134.44 | 134.67 | 133.60 | 134.67 | -0.326% | 1,654,446 | +19.975% |
| 2025-08-29 | 134.97 | 135.31 | 134.68 | 135.11 | +0.044% | 224,342 | +19.584% |
| 2025-08-28 | 135.07 | 135.09 | 134.52 | 135.05 | +0.111% | 188,204 | +19.637% |
| 2025-08-27 | 134.35 | 135.06 | 134.35 | 134.90 | +0.290% | 228,889 | +19.770% |
| 2025-08-26 | 133.98 | 134.62 | 133.82 | 134.51 | +0.336% | 250,004 | +20.117% |
| 2025-08-25 | 135.07 | 135.09 | 134.06 | 134.06 | -0.770% | 189,775 | +20.521% |
| 2025-08-22 | 134.21 | 135.48 | 134.21 | 135.10 | +1.153% | 200,887 | +19.593% |
| 2025-08-21 | 133.57 | 134.00 | 133.18 | 133.56 | -0.373% | 138,273 | +20.972% |
| 2025-08-20 | 133.74 | 134.33 | 133.61 | 134.06 | +0.374% | 506,029 | +20.521% |
| 2025-08-19 | 133.13 | 134.07 | 133.10 | 133.56 | +0.414% | 204,467 | +20.972% |
| 2025-08-18 | 132.96 | 133.31 | 132.76 | 133.01 | +0.083% | 149,617 | +21.472% |
| 2025-08-15 | 133.42 | 133.42 | 132.74 | 132.90 | -0.053% | 185,563 | +21.573% |
| 2025-08-14 | 132.58 | 133.11 | 132.26 | 132.97 | -0.105% | 136,243 | +21.509% |
| 2025-08-13 | 132.81 | 133.15 | 132.51 | 133.11 | +0.536% | 229,838 | +21.381% |
| 2025-08-12 | 131.57 | 132.47 | 131.57 | 132.40 | +0.945% | 151,607 | +22.032% |
| 2025-08-11 | 131.54 | 131.87 | 130.86 | 131.16 | -0.076% | 129,325 | +23.185% |
| 2025-08-08 | 130.73 | 131.43 | 130.72 | 131.26 | +0.675% | 165,218 | +23.092% |
| 2025-08-07 | 131.23 | 131.34 | 129.93 | 130.38 | -0.115% | 195,643 | +23.922% |
| 2025-08-06 | 130.69 | 130.93 | 130.23 | 130.53 | +0.031% | 240,331 | +23.780% |
| 2025-08-05 | 130.64 | 130.88 | 130.01 | 130.49 | -0.023% | 217,555 | +23.818% |
| 2025-08-04 | 129.55 | 130.52 | 129.55 | 130.52 | +0.819% | 298,749 | +23.789% |
| 2025-08-01 | 129.86 | 129.86 | 128.84 | 129.46 | -0.911% | 305,819 | +24.803% |
| 2025-07-31 | 131.45 | 132.09 | 130.36 | 130.65 | -1.090% | 221,506 | +23.666% |
| 2025-07-30 | 132.76 | 132.93 | 131.54 | 132.09 | -0.497% | 151,310 | +22.318% |
| 2025-07-29 | 132.85 | 133.08 | 132.50 | 132.75 | 0.000% | 199,171 | +21.710% |
| 2025-07-28 | 133.34 | 133.34 | 132.56 | 132.75 | -0.502% | 177,782 | +21.710% |
| 2025-07-25 | 133.05 | 133.47 | 132.66 | 133.42 | +0.338% | 162,360 | +21.099% |
| 2025-07-24 | 133.13 | 133.60 | 132.85 | 132.97 | -0.315% | 148,170 | +21.509% |
| 2025-07-23 | 132.62 | 133.40 | 132.52 | 133.39 | +0.938% | 215,837 | +21.126% |
| 2025-07-22 | 131.28 | 132.32 | 131.28 | 132.15 | +0.479% | 166,536 | +22.263% |
| 2025-07-21 | 131.82 | 132.31 | 131.42 | 131.52 | -0.023% | 143,368 | +22.848% |
| 2025-07-18 | 132.31 | 132.31 | 131.36 | 131.55 | -0.296% | 202,501 | +22.820% |
| 2025-07-17 | 131.11 | 132.02 | 131.11 | 131.94 | +0.449% | 220,311 | +22.457% |
| 2025-07-16 | 131.11 | 131.43 | 130.11 | 131.35 | +0.543% | 209,093 | +23.007% |
| 2025-07-15 | 132.15 | 132.15 | 130.62 | 130.64 | -1.180% | 188,825 | +23.676% |
| 2025-07-14 | 131.83 | 132.25 | 131.53 | 132.20 | +0.121% | 164,206 | +22.216% |
| 2025-07-11 | 132.29 | 132.31 | 131.76 | 132.04 | -0.640% | 396,122 | +22.364% |
| 2025-07-10 | 132.23 | 133.16 | 132.03 | 132.89 | +0.545% | 178,280 | +21.582% |
| 2025-07-09 | 132.60 | 132.60 | 131.66 | 132.17 | -0.023% | 228,431 | +22.244% |
| 2025-07-08 | 132.24 | 132.59 | 132.07 | 132.20 | -0.136% | 202,862 | +22.216% |
| 2025-07-07 | 133.11 | 133.28 | 131.74 | 132.38 | -0.757% | 218,619 | +22.050% |
| 2025-07-03 | 132.78 | 133.61 | 132.78 | 133.39 | +0.611% | 179,242 | +21.126% |
| 2025-07-02 | 132.50 | 132.66 | 132.05 | 132.58 | +0.038% | 283,092 | +21.866% |
| 2025-07-01 | 131.16 | 132.78 | 131.08 | 132.53 | +1.014% | 521,964 | +21.912% |
| 2025-06-30 | 130.98 | 131.40 | 130.63 | 131.20 | -0.038% | 492,586 | +23.148% |
| 2025-06-27 | 130.94 | 131.84 | 130.76 | 131.25 | +0.336% | 193,130 | +23.101% |
| 2025-06-26 | 130.27 | 130.90 | 130.27 | 130.81 | +0.685% | 163,274 | +23.515% |
| 2025-06-25 | 130.35 | 130.35 | 129.69 | 129.92 | -0.444% | 139,128 | +24.361% |
| 2025-06-24 | 129.87 | 130.78 | 129.70 | 130.50 | +0.819% | 179,183 | +23.808% |
| 2025-06-23 | 128.68 | 129.49 | 127.95 | 129.44 | +0.755% | 145,515 | +24.822% |
| 2025-06-20 | 128.77 | 129.01 | 128.35 | 128.47 | +0.070% | 223,293 | +25.765% |
| 2025-06-18 | 128.38 | 129.02 | 128.11 | 128.38 | +0.203% | 162,220 | +25.853% |
| 2025-06-17 | 128.87 | 129.02 | 128.06 | 128.12 | -0.874% | 174,842 | +26.108% |
| 2025-06-16 | 129.33 | 129.89 | 128.95 | 129.25 | +0.396% | 171,048 | +25.006% |
| 2025-06-13 | 128.93 | 129.65 | 128.45 | 128.74 | -0.641% | 229,727 | +25.501% |
| 2025-06-12 | 128.79 | 129.63 | 128.38 | 129.57 | +0.489% | 184,314 | +24.697% |
| 2025-06-11 | 129.12 | 129.30 | 128.47 | 128.94 | -0.085% | 132,983 | +25.306% |
| 2025-06-10 | 128.47 | 129.22 | 128.46 | 129.05 | +0.514% | 343,667 | +25.200% |
| 2025-06-09 | 128.48 | 128.87 | 127.95 | 128.39 | +0.086% | 203,336 | +25.843% |
| 2025-06-06 | 127.92 | 128.58 | 127.88 | 128.28 | +1.056% | 196,046 | +25.951% |
| 2025-06-05 | 127.45 | 127.50 | 126.71 | 126.94 | -0.165% | 191,258 | +27.281% |
| 2025-06-04 | 128.02 | 128.12 | 127.15 | 127.15 | -0.516% | 163,751 | +27.070% |
| 2025-06-03 | 126.96 | 127.89 | 126.67 | 127.81 | +0.440% | 178,158 | +26.414% |
| 2025-06-02 | 126.72 | 127.25 | 125.84 | 127.25 | +0.252% | 495,675 | +26.971% |
| 2025-05-30 | 126.49 | 127.33 | 126.07 | 126.93 | +0.103% | 152,647 | +27.291% |
| 2025-05-29 | 126.62 | 126.83 | 125.78 | 126.80 | +0.499% | 209,339 | +27.421% |
| 2025-05-28 | 126.98 | 127.27 | 126.05 | 126.17 | -0.685% | 238,310 | +28.057% |
| 2025-05-27 | 126.16 | 127.07 | 125.76 | 127.04 | +1.494% | 196,634 | +27.180% |
| 2025-05-23 | 124.25 | 125.45 | 124.25 | 125.17 | -0.128% | 212,787 | +29.080% |
| 2025-05-22 | 125.42 | 125.96 | 124.84 | 125.33 | -0.382% | 314,523 | +28.916% |
| 2025-05-21 | 127.38 | 127.51 | 125.81 | 125.81 | -1.803% | 182,687 | +28.424% |
| 2025-05-20 | 128.16 | 128.40 | 127.64 | 128.12 | -0.148% | 201,976 | +26.108% |
| 2025-05-19 | 127.35 | 128.40 | 127.30 | 128.31 | +0.234% | 198,385 | +25.922% |
| 2025-05-16 | 126.78 | 128.01 | 126.58 | 128.01 | +0.899% | 181,638 | +26.217% |
| 2025-05-15 | 125.24 | 126.87 | 125.21 | 126.87 | +1.156% | 185,543 | +27.351% |
| 2025-05-14 | 126.23 | 126.27 | 125.31 | 125.42 | -0.681% | 264,773 | +28.823% |
| 2025-05-13 | 126.73 | 126.86 | 126.22 | 126.28 | -0.598% | 276,958 | +27.946% |
| 2025-05-12 | 126.88 | 127.04 | 126.29 | 127.04 | +2.065% | 281,598 | +27.180% |
| 2025-05-09 | 124.98 | 124.98 | 124.32 | 124.47 | -0.224% | 258,702 | +29.806% |
| 2025-05-08 | 124.67 | 125.90 | 124.45 | 124.75 | +0.346% | 307,382 | +29.515% |
| 2025-05-07 | 123.69 | 124.84 | 123.68 | 124.32 | +0.713% | 290,786 | +29.963% |
| 2025-05-06 | 123.62 | 124.29 | 123.28 | 123.44 | -0.756% | 223,836 | +30.890% |
| 2025-05-05 | 124.47 | 125.00 | 123.87 | 124.38 | -0.639% | 188,669 | +29.900% |
| 2025-05-02 | 124.80 | 125.48 | 124.40 | 125.18 | +1.475% | 270,867 | +29.070% |
| 2025-05-01 | 123.52 | 124.17 | 122.86 | 123.36 | -0.291% | 284,650 | +30.974% |
| 2025-04-30 | 122.99 | 124.14 | 121.47 | 123.72 | +0.154% | 221,147 | +30.593% |
| 2025-04-29 | 122.48 | 123.78 | 122.45 | 123.53 | +0.611% | 242,258 | +30.794% |
| 2025-04-28 | 122.61 | 123.33 | 121.84 | 122.78 | +0.351% | 310,703 | +31.593% |
| 2025-04-25 | 122.32 | 122.44 | 121.28 | 122.35 | -0.098% | 198,762 | +32.056% |
| 2025-04-24 | 121.24 | 122.66 | 120.75 | 122.47 | +0.840% | 220,357 | +31.926% |
| 2025-04-23 | 122.41 | 123.56 | 121.04 | 121.45 | +0.680% | 253,898 | +33.034% |
| 2025-04-22 | 119.05 | 120.90 | 119.01 | 120.63 | +2.203% | 269,335 | +33.938% |
| 2025-04-21 | 119.81 | 119.85 | 116.88 | 118.03 | -1.944% | 525,151 | +36.889% |
| 2025-04-17 | 119.67 | 121.40 | 119.67 | 120.37 | +0.033% | 409,047 | +34.228% |
| 2025-04-16 | 121.84 | 122.26 | 119.63 | 120.33 | -1.207% | 599,634 | +34.272% |
| 2025-04-15 | 122.58 | 123.09 | 121.80 | 121.80 | 0.000% | 346,837 | +32.652% |