VAW
Vanguard Materials ETF
stockNYSEETF
Market OpenOct 5, 2026 10:52:41 AM EDT
220.64USD+0.359%(+0.79)19,908
220.74Bid221.34Ask0.60SpreadVAW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 220.64 | 220.64 | 220.64 | 220.64 | +0.359% | 19,908 | 0.000% |
| 2026-10-02 | 219.46 | 221.66 | 219.24 | 219.85 | +0.997% | 110,625 | +0.359% |
| 2026-10-01 | 217.02 | 217.94 | 214.54 | 217.68 | -0.225% | 131,520 | +1.360% |
| 2026-09-30 | 220.94 | 221.77 | 218.17 | 218.17 | -0.760% | 45,482 | +1.132% |
| 2026-09-29 | 221.33 | 221.33 | 218.97 | 219.84 | -0.637% | 73,139 | +0.364% |
| 2026-09-28 | 220.64 | 222.58 | 219.52 | 221.25 | -1.060% | 132,560 | -0.276% |
| 2026-09-25 | 222.71 | 224.04 | 221.91 | 223.62 | +0.494% | 55,052 | -1.333% |
| 2026-09-24 | 224.28 | 224.28 | 221.94 | 222.52 | -1.093% | 57,143 | -0.845% |
| 2026-09-23 | 225.00 | 226.12 | 224.00 | 224.98 | -1.177% | 41,985 | -1.929% |
| 2026-09-22 | 224.16 | 228.25 | 224.16 | 227.66 | +1.930% | 69,409 | -3.084% |
| 2026-09-21 | 225.13 | 225.37 | 223.08 | 223.35 | -0.063% | 36,291 | -1.213% |
| 2026-09-18 | 225.85 | 225.85 | 223.01 | 223.49 | -1.242% | 74,121 | -1.275% |
| 2026-09-17 | 227.67 | 227.81 | 226.05 | 226.30 | +0.712% | 41,374 | -2.501% |
| 2026-09-16 | 227.28 | 227.94 | 222.51 | 224.70 | -0.685% | 48,882 | -1.807% |
| 2026-09-15 | 225.63 | 226.34 | 224.25 | 226.25 | +0.328% | 749,943 | -2.480% |
| 2026-09-14 | 226.65 | 226.72 | 224.89 | 225.51 | -1.287% | 50,522 | -2.160% |
| 2026-09-11 | 229.48 | 229.74 | 228.26 | 228.45 | +0.325% | 51,491 | -3.419% |
| 2026-09-10 | 228.06 | 228.56 | 227.07 | 227.71 | -1.565% | 43,130 | -3.105% |
| 2026-09-09 | 233.88 | 234.73 | 231.30 | 231.33 | -0.908% | 40,019 | -4.621% |
| 2026-09-08 | 235.39 | 236.25 | 233.38 | 233.45 | -0.854% | 39,950 | -5.487% |
| 2026-09-04 | 233.91 | 236.42 | 233.91 | 235.46 | -0.284% | 20,819 | -6.294% |
| 2026-09-03 | 239.65 | 239.65 | 234.76 | 236.13 | -0.409% | 28,968 | -6.560% |
| 2026-09-02 | 234.29 | 238.06 | 234.29 | 237.10 | +1.672% | 34,780 | -6.942% |
| 2026-09-01 | 234.42 | 235.25 | 232.91 | 233.20 | -1.345% | 62,756 | -5.386% |
| 2026-08-31 | 238.15 | 238.26 | 235.74 | 236.38 | -0.897% | 30,601 | -6.659% |
| 2026-08-28 | 240.58 | 241.66 | 237.49 | 238.52 | -0.413% | 37,436 | -7.496% |
| 2026-08-27 | 239.14 | 240.31 | 238.65 | 239.51 | -0.424% | 27,851 | -7.879% |
| 2026-08-26 | 240.30 | 242.38 | 240.30 | 240.53 | -0.050% | 27,471 | -8.269% |
| 2026-08-25 | 239.04 | 240.75 | 237.81 | 240.65 | +0.543% | 41,896 | -8.315% |
| 2026-08-24 | 241.17 | 241.83 | 238.19 | 239.35 | -0.133% | 58,205 | -7.817% |
| 2026-08-21 | 237.91 | 240.11 | 237.91 | 239.67 | +2.161% | 38,950 | -7.940% |
| 2026-08-20 | 233.29 | 236.96 | 233.29 | 234.60 | -0.306% | 28,516 | -5.951% |
| 2026-08-19 | 235.23 | 238.00 | 234.35 | 235.32 | +1.606% | 64,246 | -6.238% |
| 2026-08-18 | 233.84 | 233.87 | 231.53 | 231.60 | -1.211% | 38,124 | -4.732% |
| 2026-08-17 | 235.06 | 235.06 | 233.97 | 234.44 | -0.442% | 31,947 | -5.886% |
| 2026-08-14 | 234.70 | 235.86 | 234.70 | 235.48 | +0.688% | 38,129 | -6.302% |
| 2026-08-13 | 235.30 | 235.52 | 233.76 | 233.87 | -0.684% | 24,103 | -5.657% |
| 2026-08-12 | 239.77 | 239.77 | 235.41 | 235.48 | -1.121% | 36,866 | -6.302% |
| 2026-08-11 | 237.70 | 239.52 | 237.48 | 238.15 | +0.101% | 27,573 | -7.353% |
| 2026-08-10 | 236.35 | 237.91 | 235.62 | 237.91 | +0.634% | 35,921 | -7.259% |
| 2026-08-07 | 234.50 | 236.77 | 234.46 | 236.41 | +1.477% | 25,511 | -6.671% |
| 2026-08-06 | 234.79 | 234.79 | 232.35 | 232.97 | -0.792% | 29,472 | -5.293% |
| 2026-08-05 | 234.01 | 235.91 | 234.01 | 234.83 | +1.596% | 58,500 | -6.043% |
| 2026-08-04 | 228.09 | 231.27 | 227.53 | 231.14 | +2.197% | 44,601 | -4.543% |
| 2026-08-03 | 224.01 | 226.31 | 222.91 | 226.17 | +1.481% | 82,349 | -2.445% |
| 2026-07-31 | 225.14 | 225.14 | 221.50 | 222.87 | -2.378% | 65,272 | -1.001% |
| 2026-07-30 | 229.10 | 229.32 | 226.16 | 228.30 | +0.480% | 26,884 | -3.355% |
| 2026-07-29 | 230.23 | 230.23 | 225.61 | 227.21 | -1.367% | 43,045 | -2.892% |
| 2026-07-28 | 229.06 | 232.16 | 229.06 | 230.36 | +1.306% | 47,108 | -4.219% |
| 2026-07-27 | 228.13 | 228.13 | 226.09 | 227.39 | +0.265% | 35,521 | -2.968% |
| 2026-07-24 | 224.36 | 226.79 | 224.12 | 226.79 | +1.255% | 57,236 | -2.712% |
| 2026-07-23 | 223.84 | 224.92 | 223.15 | 223.98 | -0.903% | 44,303 | -1.491% |
| 2026-07-22 | 224.07 | 226.90 | 224.07 | 226.02 | +1.432% | 27,281 | -2.380% |
| 2026-07-21 | 223.31 | 224.15 | 221.12 | 222.83 | +0.700% | 29,115 | -0.983% |
| 2026-07-20 | 224.13 | 224.13 | 221.00 | 221.28 | -1.042% | 38,710 | -0.289% |
| 2026-07-17 | 224.75 | 226.88 | 223.30 | 223.61 | -0.974% | 37,822 | -1.328% |
| 2026-07-16 | 224.06 | 226.19 | 224.04 | 225.81 | +0.249% | 60,114 | -2.290% |
| 2026-07-15 | 225.67 | 226.80 | 223.41 | 225.25 | -0.213% | 40,993 | -2.047% |
| 2026-07-14 | 228.05 | 229.10 | 225.47 | 225.73 | +0.445% | 44,665 | -2.255% |
| 2026-07-13 | 226.65 | 228.09 | 223.97 | 224.73 | -0.886% | 50,724 | -1.820% |
| 2026-07-10 | 224.69 | 227.66 | 224.69 | 226.74 | +0.980% | 27,878 | -2.690% |
| 2026-07-09 | 224.92 | 225.71 | 223.82 | 224.54 | +0.438% | 32,306 | -1.737% |
| 2026-07-08 | 226.69 | 226.74 | 222.28 | 223.56 | -2.367% | 33,189 | -1.306% |
| 2026-07-07 | 232.31 | 232.31 | 228.34 | 228.98 | -1.327% | 47,488 | -3.642% |
| 2026-07-06 | 232.30 | 232.30 | 229.59 | 232.06 | -0.247% | 50,275 | -4.921% |
| 2026-07-02 | 230.58 | 232.63 | 230.29 | 232.63 | +1.774% | 60,844 | -5.156% |
| 2026-07-01 | 227.81 | 231.15 | 227.25 | 228.58 | -0.092% | 115,049 | -3.474% |
| 2026-06-30 | 229.06 | 229.60 | 228.06 | 228.79 | +0.430% | 76,919 | -3.562% |
| 2026-06-29 | 230.90 | 230.90 | 225.95 | 227.81 | -1.861% | 45,705 | -3.147% |
| 2026-06-26 | 232.07 | 233.26 | 231.09 | 232.13 | -0.408% | 61,787 | -4.950% |
| 2026-06-25 | 231.43 | 234.21 | 231.38 | 233.08 | +1.471% | 45,458 | -5.337% |
| 2026-06-24 | 228.00 | 231.31 | 228.00 | 229.70 | +0.013% | 89,215 | -3.944% |
| 2026-06-23 | 230.93 | 232.51 | 229.67 | 229.67 | -1.825% | 47,641 | -3.932% |
| 2026-06-22 | 232.30 | 234.72 | 232.30 | 233.94 | -0.128% | 56,406 | -5.685% |
| 2026-06-18 | 235.76 | 236.32 | 234.00 | 234.24 | -0.153% | 46,380 | -5.806% |
| 2026-06-17 | 237.27 | 240.89 | 234.58 | 234.60 | -1.388% | 50,885 | -5.950% |
| 2026-06-16 | 237.98 | 239.38 | 237.53 | 237.90 | +0.261% | 34,995 | -7.255% |
| 2026-06-15 | 238.82 | 240.20 | 237.03 | 237.28 | +0.914% | 57,878 | -7.013% |
| 2026-06-12 | 233.11 | 235.85 | 232.50 | 235.13 | +1.792% | 117,549 | -6.163% |
| 2026-06-11 | 225.26 | 231.30 | 225.26 | 230.99 | +3.481% | 52,858 | -4.481% |
| 2026-06-10 | 228.26 | 229.28 | 223.22 | 223.22 | -2.528% | 58,596 | -1.156% |
| 2026-06-09 | 227.95 | 229.83 | 224.63 | 229.01 | +1.534% | 67,836 | -3.655% |
| 2026-06-08 | 228.77 | 229.01 | 225.42 | 225.55 | -1.009% | 58,011 | -2.177% |
| 2026-06-05 | 232.44 | 232.44 | 227.32 | 227.85 | -2.578% | 56,457 | -3.164% |
| 2026-06-04 | 235.06 | 236.42 | 233.26 | 233.88 | -0.060% | 36,457 | -5.661% |
| 2026-06-03 | 233.68 | 235.88 | 232.99 | 234.02 | -0.234% | 53,817 | -5.717% |
| 2026-06-02 | 231.49 | 235.11 | 231.32 | 234.57 | +1.339% | 48,571 | -5.939% |
| 2026-06-01 | 230.23 | 232.27 | 227.85 | 231.47 | -0.473% | 89,750 | -4.679% |
| 2026-05-29 | 233.17 | 234.11 | 232.06 | 232.57 | -0.347% | 64,623 | -5.130% |
| 2026-05-28 | 231.46 | 233.54 | 229.37 | 233.38 | +0.547% | 64,375 | -5.459% |
| 2026-05-27 | 231.37 | 233.07 | 231.37 | 232.11 | +0.099% | 38,881 | -4.942% |
| 2026-05-26 | 229.80 | 231.90 | 229.80 | 231.88 | +1.800% | 61,301 | -4.847% |
| 2026-05-22 | 227.88 | 228.57 | 226.62 | 227.78 | +0.516% | 46,507 | -3.135% |
| 2026-05-21 | 223.98 | 227.72 | 222.75 | 226.61 | +0.711% | 44,592 | -2.634% |
| 2026-05-20 | 221.81 | 225.20 | 221.56 | 225.01 | +1.635% | 54,659 | -1.942% |
| 2026-05-19 | 224.85 | 224.85 | 220.68 | 221.39 | -2.269% | 52,595 | -0.339% |
| 2026-05-18 | 227.35 | 228.60 | 226.00 | 226.53 | -0.181% | 64,083 | -2.600% |
| 2026-05-15 | 230.57 | 230.57 | 226.90 | 226.94 | -2.947% | 61,682 | -2.776% |
| 2026-05-14 | 236.33 | 236.33 | 233.72 | 233.83 | -0.827% | 57,148 | -5.641% |
| 2026-05-13 | 235.76 | 237.25 | 235.62 | 235.78 | -0.089% | 35,701 | -6.421% |
| 2026-05-12 | 235.36 | 236.49 | 232.29 | 235.99 | -0.182% | 77,329 | -6.505% |
| 2026-05-11 | 234.26 | 237.17 | 234.26 | 236.42 | +1.359% | 56,834 | -6.675% |
| 2026-05-08 | 233.99 | 234.16 | 232.75 | 233.25 | +0.526% | 48,793 | -5.406% |
| 2026-05-07 | 238.01 | 238.54 | 231.86 | 232.03 | -1.795% | 43,725 | -4.909% |
| 2026-05-06 | 235.80 | 237.10 | 235.39 | 236.27 | +1.893% | 58,054 | -6.615% |
| 2026-05-05 | 230.15 | 232.96 | 229.39 | 231.88 | +1.630% | 95,708 | -4.847% |
| 2026-05-04 | 230.59 | 231.06 | 227.74 | 228.16 | -1.592% | 45,418 | -3.296% |
| 2026-05-01 | 232.98 | 233.95 | 231.75 | 231.85 | -0.202% | 70,777 | -4.835% |
| 2026-04-30 | 230.23 | 233.49 | 230.00 | 232.32 | +1.198% | 54,044 | -5.028% |
| 2026-04-29 | 232.33 | 232.33 | 229.41 | 229.57 | -1.205% | 40,460 | -3.890% |
| 2026-04-28 | 234.70 | 234.70 | 231.24 | 232.37 | -1.296% | 42,613 | -5.048% |
| 2026-04-27 | 236.10 | 237.09 | 234.59 | 235.42 | -0.271% | 36,204 | -6.278% |
| 2026-04-24 | 234.66 | 236.10 | 233.32 | 236.06 | +0.803% | 43,683 | -6.532% |
| 2026-04-23 | 233.61 | 234.59 | 231.89 | 234.18 | -0.425% | 37,680 | -5.782% |
| 2026-04-22 | 236.61 | 236.81 | 234.46 | 235.18 | +0.457% | 32,271 | -6.182% |
| 2026-04-21 | 237.41 | 238.25 | 233.78 | 234.11 | -1.419% | 64,832 | -5.754% |
| 2026-04-20 | 235.60 | 237.81 | 235.60 | 237.48 | +0.602% | 42,136 | -7.091% |
| 2026-04-17 | 234.98 | 238.40 | 233.88 | 236.06 | +0.700% | 74,021 | -6.532% |
| 2026-04-16 | 233.97 | 235.53 | 233.75 | 234.42 | +0.416% | 102,349 | -5.878% |
| 2026-04-15 | 235.98 | 235.98 | 232.99 | 233.45 | -1.325% | 145,055 | -5.487% |
| 2026-04-14 | 237.52 | 237.52 | 235.77 | 236.59 | -0.272% | 61,414 | -6.740% |
| 2026-04-13 | 234.92 | 237.24 | 234.52 | 237.23 | +0.436% | 54,180 | -6.993% |
| 2026-04-10 | 236.29 | 237.34 | 235.88 | 236.20 | +0.566% | 52,325 | -6.588% |
| 2026-04-09 | 233.82 | 235.69 | 233.50 | 234.87 | +0.089% | 45,810 | -6.059% |
| 2026-04-08 | 232.37 | 234.68 | 230.73 | 234.66 | +3.484% | 162,773 | -5.975% |
| 2026-04-07 | 226.80 | 227.40 | 224.79 | 226.76 | -0.224% | 67,560 | -2.699% |
| 2026-04-06 | 227.22 | 227.47 | 225.33 | 227.27 | -0.316% | 72,943 | -2.917% |
| 2026-04-02 | 225.31 | 230.00 | 225.22 | 227.99 | -0.175% | 113,739 | -3.224% |
| 2026-04-01 | 227.59 | 229.38 | 226.96 | 228.39 | +1.354% | 121,840 | -3.393% |
| 2026-03-31 | 222.40 | 226.50 | 222.16 | 225.34 | +2.344% | 111,312 | -2.086% |
| 2026-03-30 | 222.59 | 223.48 | 219.63 | 220.18 | +0.191% | 65,946 | +0.209% |
| 2026-03-27 | 219.66 | 221.17 | 218.95 | 219.76 | -0.290% | 44,093 | +0.400% |
| 2026-03-26 | 220.00 | 223.53 | 220.00 | 220.40 | -0.962% | 66,549 | +0.109% |
| 2026-03-25 | 221.35 | 222.60 | 219.37 | 222.54 | +2.003% | 70,588 | -0.854% |
| 2026-03-24 | 213.08 | 219.41 | 213.05 | 218.17 | +1.357% | 47,163 | +1.132% |
| 2026-03-23 | 214.43 | 218.13 | 214.43 | 215.25 | +1.836% | 71,941 | +2.504% |
| 2026-03-20 | 215.76 | 215.84 | 210.14 | 211.37 | -1.848% | 67,536 | +4.386% |
| 2026-03-19 | 214.57 | 216.20 | 212.54 | 215.35 | -1.743% | 94,610 | +2.456% |
| 2026-03-18 | 222.40 | 222.73 | 219.17 | 219.17 | -2.392% | 68,300 | +0.671% |
| 2026-03-17 | 225.10 | 226.59 | 224.35 | 224.54 | +0.308% | 40,427 | -1.737% |
| 2026-03-16 | 223.86 | 225.34 | 222.21 | 223.85 | +0.670% | 175,831 | -1.434% |
| 2026-03-13 | 226.12 | 226.91 | 221.67 | 222.36 | -1.191% | 62,059 | -0.774% |
| 2026-03-12 | 225.58 | 226.75 | 224.81 | 225.04 | -0.697% | 57,980 | -1.955% |
| 2026-03-11 | 226.23 | 226.74 | 224.21 | 226.62 | -0.273% | 106,700 | -2.639% |
| 2026-03-10 | 227.58 | 230.16 | 226.84 | 227.24 | -0.035% | 48,793 | -2.904% |
| 2026-03-09 | 222.87 | 227.51 | 219.85 | 227.32 | +0.437% | 106,292 | -2.939% |
| 2026-03-06 | 228.25 | 228.25 | 224.27 | 226.33 | -2.102% | 95,031 | -2.514% |
| 2026-03-05 | 234.41 | 235.20 | 229.54 | 231.19 | -2.270% | 93,605 | -4.563% |
| 2026-03-04 | 238.54 | 238.54 | 235.84 | 236.56 | +0.021% | 70,911 | -6.730% |
| 2026-03-03 | 235.90 | 237.12 | 230.37 | 236.51 | -2.911% | 102,872 | -6.710% |
| 2026-03-02 | 242.12 | 244.03 | 239.66 | 243.60 | -0.217% | 103,293 | -9.425% |
| 2026-02-27 | 241.43 | 244.22 | 240.76 | 244.13 | +0.689% | 96,680 | -9.622% |
| 2026-02-26 | 241.80 | 242.46 | 239.22 | 242.46 | +0.120% | 41,041 | -8.999% |
| 2026-02-25 | 245.26 | 245.26 | 240.84 | 242.17 | -0.497% | 59,892 | -8.890% |
| 2026-02-24 | 240.71 | 243.90 | 240.71 | 243.38 | +0.912% | 91,736 | -9.343% |
| 2026-02-23 | 240.33 | 242.16 | 238.87 | 241.18 | -0.079% | 58,476 | -8.516% |
| 2026-02-20 | 239.31 | 242.19 | 238.59 | 241.37 | +0.341% | 59,267 | -8.588% |
| 2026-02-19 | 239.63 | 241.44 | 238.47 | 240.55 | -0.261% | 40,330 | -8.277% |
| 2026-02-18 | 240.68 | 242.95 | 239.50 | 241.18 | +1.047% | 72,463 | -8.516% |
| 2026-02-17 | 238.91 | 239.78 | 235.79 | 238.68 | -1.147% | 99,006 | -7.558% |
| 2026-02-13 | 238.32 | 243.00 | 237.41 | 241.45 | +0.983% | 75,800 | -8.619% |
| 2026-02-12 | 243.59 | 245.18 | 238.78 | 239.10 | -1.746% | 86,252 | -7.721% |
| 2026-02-11 | 241.90 | 243.54 | 241.11 | 243.35 | +1.202% | 87,982 | -9.332% |
| 2026-02-10 | 237.72 | 241.07 | 237.72 | 240.46 | +1.093% | 66,898 | -8.243% |
| 2026-02-09 | 234.69 | 238.37 | 233.93 | 237.86 | +1.351% | 64,293 | -7.240% |
| 2026-02-06 | 231.55 | 234.84 | 231.55 | 234.69 | +2.239% | 98,486 | -5.987% |
| 2026-02-05 | 233.59 | 233.80 | 229.06 | 229.55 | -2.869% | 75,864 | -3.882% |
| 2026-02-04 | 233.98 | 236.93 | 233.45 | 236.33 | +1.862% | 98,170 | -6.639% |
| 2026-02-03 | 229.70 | 234.06 | 229.25 | 232.01 | +2.203% | 159,724 | -4.901% |
| 2026-02-02 | 225.12 | 227.67 | 225.12 | 227.01 | +0.862% | 94,125 | -2.806% |
| 2026-01-30 | 226.39 | 227.72 | 223.09 | 225.07 | -2.360% | 116,245 | -1.968% |
| 2026-01-29 | 233.05 | 233.51 | 226.92 | 230.51 | -0.035% | 82,996 | -4.282% |
| 2026-01-28 | 231.05 | 231.34 | 228.52 | 230.59 | +0.078% | 76,128 | -4.315% |
| 2026-01-27 | 229.76 | 230.96 | 229.18 | 230.41 | -0.030% | 66,121 | -4.240% |
| 2026-01-26 | 233.80 | 233.80 | 230.48 | 230.48 | -0.268% | 127,428 | -4.269% |
| 2026-01-23 | 229.28 | 231.23 | 228.87 | 231.10 | +0.645% | 231,388 | -4.526% |
| 2026-01-22 | 228.55 | 231.12 | 228.55 | 229.62 | +0.914% | 97,154 | -3.911% |
| 2026-01-21 | 225.50 | 227.98 | 225.00 | 227.54 | +1.908% | 101,478 | -3.032% |
| 2026-01-20 | 223.92 | 224.28 | 222.33 | 223.28 | -0.729% | 92,615 | -1.182% |
| 2026-01-16 | 224.32 | 225.06 | 223.07 | 224.92 | -0.372% | 74,903 | -1.903% |
| 2026-01-15 | 224.70 | 226.41 | 224.46 | 225.76 | +0.472% | 1,165,229 | -2.268% |
| 2026-01-14 | 224.86 | 226.00 | 223.89 | 224.70 | +0.045% | 77,414 | -1.807% |
| 2026-01-13 | 224.67 | 225.27 | 223.43 | 224.60 | +0.103% | 58,144 | -1.763% |
| 2026-01-12 | 223.17 | 224.68 | 222.69 | 224.37 | +0.931% | 115,041 | -1.662% |
| 2026-01-09 | 218.62 | 222.35 | 218.62 | 222.30 | +1.958% | 85,527 | -0.747% |
| 2026-01-08 | 213.21 | 218.22 | 213.21 | 218.03 | +1.433% | 49,648 | +1.197% |
| 2026-01-07 | 217.37 | 218.34 | 214.45 | 214.95 | -1.607% | 78,271 | +2.647% |
| 2026-01-06 | 214.61 | 218.92 | 214.61 | 218.46 | +2.103% | 63,658 | +0.998% |
| 2026-01-05 | 211.21 | 214.63 | 210.70 | 213.96 | +1.436% | 73,348 | +3.122% |
| 2026-01-02 | 208.67 | 210.95 | 207.59 | 210.93 | +1.629% | 93,699 | +4.603% |
| 2025-12-31 | 208.65 | 209.00 | 207.54 | 207.55 | -0.936% | 25,452 | +6.307% |
| 2025-12-30 | 210.22 | 210.22 | 209.37 | 209.51 | +0.014% | 42,510 | +5.312% |
| 2025-12-29 | 209.86 | 210.00 | 209.07 | 209.48 | -1.091% | 25,599 | +5.327% |
| 2025-12-26 | 211.50 | 211.80 | 210.72 | 211.79 | +0.546% | 38,715 | +4.179% |
| 2025-12-24 | 210.11 | 210.71 | 209.64 | 210.64 | +0.219% | 19,169 | +4.747% |
| 2025-12-23 | 210.39 | 210.46 | 209.43 | 210.18 | +0.095% | 54,227 | +4.977% |
| 2025-12-22 | 208.61 | 210.33 | 208.61 | 209.98 | +1.288% | 91,766 | +5.077% |
| 2025-12-19 | 206.56 | 208.32 | 206.56 | 207.31 | +0.392% | 39,825 | +6.430% |
| 2025-12-18 | 206.78 | 208.41 | 206.32 | 206.50 | +0.165% | 37,649 | +6.847% |
| 2025-12-17 | 205.87 | 207.18 | 205.43 | 206.16 | -0.150% | 31,087 | +7.024% |
| 2025-12-16 | 207.01 | 207.31 | 205.40 | 206.47 | -0.208% | 45,194 | +6.863% |
| 2025-12-15 | 208.55 | 208.55 | 206.03 | 206.90 | -0.082% | 43,378 | +6.641% |
| 2025-12-12 | 208.89 | 209.30 | 206.30 | 207.07 | -0.135% | 38,750 | +6.553% |
| 2025-12-11 | 202.97 | 207.53 | 202.97 | 207.35 | +2.390% | 37,013 | +6.409% |
| 2025-12-10 | 198.62 | 202.96 | 198.62 | 202.51 | +1.843% | 41,040 | +8.953% |
| 2025-12-09 | 198.76 | 200.54 | 198.76 | 198.84 | -0.053% | 29,493 | +10.961% |
| 2025-12-08 | 202.14 | 202.14 | 198.91 | 198.95 | -1.202% | 53,075 | +10.902% |
| 2025-12-05 | 202.42 | 203.89 | 201.37 | 201.37 | -0.302% | 40,170 | +9.569% |
| 2025-12-04 | 202.35 | 202.57 | 201.36 | 201.98 | -0.444% | 33,083 | +9.239% |
| 2025-12-03 | 201.72 | 203.28 | 201.72 | 202.88 | +0.885% | 33,560 | +8.754% |
| 2025-12-02 | 202.92 | 203.39 | 200.00 | 201.10 | -0.770% | 43,948 | +9.717% |
| 2025-12-01 | 202.65 | 204.29 | 202.50 | 202.66 | -0.192% | 63,027 | +8.872% |
| 2025-11-28 | 202.33 | 203.73 | 201.93 | 203.05 | +0.734% | 21,423 | +8.663% |
| 2025-11-26 | 199.29 | 202.26 | 199.29 | 201.57 | +1.332% | 33,451 | +9.461% |
| 2025-11-25 | 196.41 | 199.34 | 196.41 | 198.92 | +1.573% | 61,679 | +10.919% |
| 2025-11-24 | 194.44 | 195.91 | 193.90 | 195.84 | +0.668% | 161,533 | +12.663% |
| 2025-11-21 | 190.83 | 195.73 | 190.83 | 194.54 | +2.196% | 61,831 | +13.416% |
| 2025-11-20 | 194.84 | 195.55 | 190.29 | 190.36 | -1.613% | 75,940 | +15.907% |
| 2025-11-19 | 193.92 | 194.59 | 192.48 | 193.48 | +0.405% | 89,806 | +14.038% |
| 2025-11-18 | 192.27 | 193.84 | 191.63 | 192.70 | 0.000% | 61,136 | +14.499% |
| 2025-11-17 | 195.05 | 195.60 | 192.45 | 192.70 | -1.583% | 52,283 | +14.499% |
| 2025-11-14 | 195.64 | 197.22 | 195.64 | 195.80 | -1.141% | 31,046 | +12.686% |
| 2025-11-13 | 199.57 | 199.96 | 197.83 | 198.06 | -0.831% | 39,477 | +11.401% |
| 2025-11-12 | 198.66 | 200.78 | 198.66 | 199.72 | +0.782% | 43,069 | +10.475% |
| 2025-11-11 | 197.49 | 198.59 | 197.21 | 198.17 | +0.732% | 46,718 | +11.339% |
| 2025-11-10 | 196.17 | 197.24 | 194.80 | 196.73 | +1.100% | 34,347 | +12.154% |
| 2025-11-07 | 192.28 | 194.78 | 192.07 | 194.59 | +1.114% | 36,747 | +13.387% |
| 2025-11-06 | 193.43 | 194.87 | 192.44 | 192.45 | -0.333% | 52,150 | +14.650% |
| 2025-11-05 | 192.65 | 193.94 | 192.54 | 193.09 | +0.432% | 64,838 | +14.268% |
| 2025-11-04 | 191.76 | 193.04 | 191.12 | 192.26 | -0.738% | 47,614 | +14.761% |
| 2025-11-03 | 194.97 | 194.97 | 191.84 | 193.69 | -0.743% | 79,092 | +13.914% |
| 2025-10-31 | 195.28 | 195.93 | 193.63 | 195.14 | -0.636% | 52,557 | +13.068% |
| 2025-10-30 | 196.61 | 198.03 | 196.24 | 196.39 | -1.187% | 49,221 | +12.348% |
| 2025-10-29 | 201.84 | 201.84 | 198.04 | 198.75 | -1.784% | 37,244 | +11.014% |
| 2025-10-28 | 202.35 | 203.20 | 201.92 | 202.36 | +0.020% | 33,217 | +9.033% |
| 2025-10-27 | 202.52 | 202.84 | 201.48 | 202.32 | -0.306% | 33,659 | +9.055% |
| 2025-10-24 | 203.37 | 204.15 | 202.75 | 202.94 | -0.256% | 41,719 | +8.722% |
| 2025-10-23 | 202.91 | 204.06 | 202.50 | 203.46 | +1.048% | 60,421 | +8.444% |
| 2025-10-22 | 201.20 | 202.60 | 200.82 | 201.35 | -0.622% | 24,666 | +9.580% |
| 2025-10-21 | 201.97 | 203.10 | 201.19 | 202.61 | -0.856% | 42,288 | +8.899% |
| 2025-10-20 | 203.66 | 204.51 | 203.63 | 204.36 | +1.379% | 38,382 | +7.966% |
| 2025-10-17 | 201.75 | 202.68 | 200.58 | 201.58 | -0.523% | 29,302 | +9.455% |
| 2025-10-16 | 205.00 | 205.00 | 201.79 | 202.64 | -0.628% | 31,512 | +8.883% |
| 2025-10-15 | 206.01 | 206.50 | 202.75 | 203.92 | -0.444% | 35,232 | +8.199% |
| 2025-10-14 | 200.97 | 205.78 | 200.97 | 204.83 | +0.991% | 30,329 | +7.719% |
| 2025-10-13 | 201.99 | 203.99 | 201.89 | 202.82 | +1.899% | 35,073 | +8.786% |
| 2025-10-10 | 203.45 | 203.49 | 199.04 | 199.04 | -1.825% | 32,348 | +10.852% |
| 2025-10-09 | 206.88 | 207.21 | 202.36 | 202.74 | -1.571% | 35,256 | +8.829% |
| 2025-10-08 | 205.53 | 206.38 | 204.88 | 205.98 | +0.870% | 25,957 | +7.119% |
| 2025-10-07 | 205.68 | 206.19 | 203.82 | 204.20 | -0.531% | 38,093 | +8.051% |
| 2025-10-06 | 205.81 | 206.63 | 205.29 | 205.29 | -0.107% | 26,118 | +7.477% |
| 2025-10-03 | 205.04 | 206.52 | 205.04 | 205.51 | +0.161% | 20,208 | +7.362% |
| 2025-10-02 | 203.22 | 205.18 | 203.22 | 205.18 | +0.935% | 25,959 | +7.535% |
| 2025-10-01 | 204.34 | 205.06 | 202.70 | 203.28 | -0.771% | 41,728 | +8.540% |
| 2025-09-30 | 203.19 | 204.95 | 203.19 | 204.86 | +0.837% | 31,587 | +7.703% |
| 2025-09-29 | 203.87 | 203.87 | 202.13 | 203.16 | +0.276% | 28,781 | +8.604% |
| 2025-09-26 | 201.05 | 202.85 | 200.86 | 202.60 | +1.168% | 33,316 | +8.904% |
| 2025-09-25 | 201.47 | 201.60 | 199.97 | 200.26 | -0.989% | 45,526 | +10.177% |
| 2025-09-24 | 204.75 | 205.07 | 202.21 | 202.26 | -1.792% | 20,576 | +9.087% |
| 2025-09-23 | 207.24 | 208.77 | 205.85 | 205.95 | -0.358% | 38,867 | +7.133% |
| 2025-09-22 | 206.57 | 207.19 | 205.87 | 206.69 | +0.034% | 22,887 | +6.749% |
| 2025-09-19 | 207.23 | 207.38 | 206.19 | 206.62 | +0.015% | 26,992 | +6.785% |
| 2025-09-18 | 205.94 | 207.20 | 205.06 | 206.59 | +0.116% | 29,213 | +6.801% |
| 2025-09-17 | 206.00 | 209.81 | 205.00 | 206.35 | +0.165% | 40,237 | +6.925% |
| 2025-09-16 | 207.69 | 208.06 | 205.74 | 206.01 | -0.584% | 29,351 | +7.102% |
| 2025-09-15 | 208.30 | 208.57 | 206.94 | 207.22 | -0.452% | 23,463 | +6.476% |
| 2025-09-12 | 209.23 | 210.02 | 208.14 | 208.16 | -0.947% | 28,520 | +5.995% |
| 2025-09-11 | 205.62 | 210.34 | 205.62 | 210.15 | +2.178% | 35,454 | +4.992% |
| 2025-09-10 | 205.28 | 206.76 | 205.16 | 205.67 | +0.180% | 21,877 | +7.279% |
| 2025-09-09 | 207.69 | 207.72 | 204.67 | 205.30 | -1.539% | 28,686 | +7.472% |
| 2025-09-08 | 208.29 | 208.55 | 206.31 | 208.51 | +0.168% | 23,642 | +5.817% |
| 2025-09-05 | 207.22 | 209.30 | 206.76 | 208.16 | +0.892% | 20,271 | +5.995% |
| 2025-09-04 | 205.38 | 206.41 | 204.00 | 206.32 | +0.404% | 26,025 | +6.941% |
| 2025-09-03 | 206.52 | 206.52 | 204.91 | 205.49 | -0.600% | 26,101 | +7.373% |
| 2025-09-02 | 206.32 | 206.77 | 205.48 | 206.73 | -0.782% | 38,529 | +6.729% |
| 2025-08-29 | 207.99 | 208.99 | 207.84 | 208.36 | +0.111% | 25,016 | +5.894% |
| 2025-08-28 | 208.99 | 208.99 | 206.75 | 208.13 | -0.005% | 24,104 | +6.011% |
| 2025-08-27 | 207.08 | 208.39 | 206.71 | 208.14 | +0.183% | 79,899 | +6.006% |
| 2025-08-26 | 206.63 | 208.00 | 206.63 | 207.76 | +0.348% | 30,039 | +6.199% |
| 2025-08-25 | 208.05 | 208.26 | 206.79 | 207.04 | -0.533% | 29,809 | +6.569% |
| 2025-08-22 | 204.61 | 209.05 | 204.61 | 208.15 | +2.064% | 22,991 | +6.000% |
| 2025-08-21 | 202.59 | 204.37 | 202.59 | 203.94 | +0.216% | 186,802 | +8.189% |
| 2025-08-20 | 203.37 | 204.44 | 202.96 | 203.50 | -0.020% | 16,856 | +8.423% |
| 2025-08-19 | 203.03 | 204.52 | 203.03 | 203.54 | +0.484% | 42,693 | +8.401% |
| 2025-08-18 | 203.35 | 203.68 | 202.50 | 202.56 | -0.565% | 25,051 | +8.926% |
| 2025-08-15 | 205.10 | 205.10 | 203.34 | 203.71 | -0.054% | 20,606 | +8.311% |
| 2025-08-14 | 204.05 | 204.16 | 203.00 | 203.82 | -0.986% | 36,580 | +8.252% |
| 2025-08-13 | 203.19 | 205.95 | 202.90 | 205.85 | +1.840% | 30,011 | +7.185% |
| 2025-08-12 | 199.40 | 202.25 | 199.37 | 202.13 | +1.527% | 101,134 | +9.157% |
| 2025-08-11 | 199.64 | 200.25 | 198.08 | 199.09 | -0.340% | 36,279 | +10.824% |
| 2025-08-08 | 199.03 | 200.35 | 199.03 | 199.77 | +0.589% | 21,304 | +10.447% |
| 2025-08-07 | 198.88 | 199.23 | 197.45 | 198.60 | +1.146% | 29,756 | +11.098% |
| 2025-08-06 | 197.98 | 197.98 | 196.26 | 196.35 | -0.733% | 18,016 | +12.371% |
| 2025-08-05 | 196.49 | 198.11 | 195.99 | 197.80 | +0.949% | 34,510 | +11.547% |
| 2025-08-04 | 194.10 | 196.03 | 194.10 | 195.94 | +1.413% | 27,531 | +12.606% |
| 2025-08-01 | 193.90 | 193.90 | 191.56 | 193.21 | -0.826% | 43,510 | +14.197% |
| 2025-07-31 | 194.98 | 196.81 | 194.63 | 194.82 | -1.167% | 44,926 | +13.253% |
| 2025-07-30 | 200.43 | 200.43 | 196.25 | 197.12 | -1.930% | 35,295 | +11.932% |
| 2025-07-29 | 202.10 | 202.10 | 200.00 | 201.00 | -0.401% | 16,082 | +9.771% |
| 2025-07-28 | 204.07 | 204.07 | 201.26 | 201.81 | -1.407% | 59,453 | +9.331% |
| 2025-07-25 | 202.70 | 204.84 | 202.68 | 204.69 | +1.106% | 23,441 | +7.792% |
| 2025-07-24 | 202.84 | 203.90 | 201.89 | 202.45 | -0.906% | 25,069 | +8.985% |
| 2025-07-23 | 204.26 | 205.06 | 203.97 | 204.30 | +0.344% | 40,376 | +7.998% |
| 2025-07-22 | 200.79 | 203.79 | 200.79 | 203.60 | +1.324% | 45,089 | +8.369% |
| 2025-07-21 | 201.27 | 202.74 | 200.81 | 200.94 | +0.430% | 25,186 | +9.804% |
| 2025-07-18 | 200.32 | 200.32 | 199.13 | 200.08 | +0.256% | 47,795 | +10.276% |
| 2025-07-17 | 197.63 | 199.63 | 197.48 | 199.57 | +0.808% | 31,551 | +10.558% |
| 2025-07-16 | 197.64 | 198.21 | 195.94 | 197.97 | +0.218% | 40,054 | +11.451% |
| 2025-07-15 | 202.17 | 202.17 | 197.54 | 197.54 | -1.941% | 25,216 | +11.694% |
| 2025-07-14 | 201.66 | 201.92 | 200.64 | 201.45 | -0.430% | 34,145 | +9.526% |
| 2025-07-11 | 202.19 | 202.56 | 200.96 | 202.32 | -0.770% | 39,555 | +9.055% |
| 2025-07-10 | 202.96 | 204.72 | 202.85 | 203.89 | +0.761% | 33,729 | +8.215% |
| 2025-07-09 | 201.80 | 202.51 | 200.47 | 202.35 | +0.537% | 41,367 | +9.039% |
| 2025-07-08 | 200.27 | 201.88 | 200.05 | 201.27 | +0.565% | 36,019 | +9.624% |
| 2025-07-07 | 200.94 | 201.59 | 199.45 | 200.14 | -1.146% | 220,628 | +10.243% |
| 2025-07-03 | 202.20 | 202.75 | 202.00 | 202.46 | +0.143% | 156,201 | +8.980% |
| 2025-07-02 | 199.72 | 202.30 | 199.72 | 202.17 | +1.455% | 48,947 | +9.136% |
| 2025-07-01 | 194.98 | 200.46 | 194.98 | 199.27 | +2.279% | 50,262 | +10.724% |
| 2025-06-30 | 195.03 | 195.18 | 193.99 | 194.83 | +0.031% | 48,615 | +13.247% |
| 2025-06-27 | 194.33 | 195.48 | 193.84 | 194.77 | +0.036% | 26,055 | +13.282% |
| 2025-06-26 | 193.48 | 194.89 | 193.48 | 194.70 | +0.787% | 25,015 | +13.323% |
| 2025-06-25 | 194.45 | 194.45 | 193.12 | 193.18 | -0.847% | 24,500 | +14.215% |
| 2025-06-24 | 193.91 | 195.08 | 193.28 | 194.83 | +0.792% | 28,171 | +13.247% |
| 2025-06-23 | 190.43 | 193.40 | 190.01 | 193.30 | +1.374% | 36,839 | +14.144% |
| 2025-06-20 | 192.73 | 192.73 | 190.48 | 190.68 | -0.750% | 21,859 | +15.712% |
| 2025-06-18 | 192.80 | 193.57 | 191.74 | 192.12 | -0.260% | 38,415 | +14.845% |
| 2025-06-17 | 193.78 | 193.99 | 192.29 | 192.62 | -0.814% | 36,110 | +14.547% |
| 2025-06-16 | 193.98 | 195.13 | 193.78 | 194.20 | +0.810% | 40,782 | +13.615% |
| 2025-06-13 | 193.32 | 195.00 | 192.26 | 192.64 | -1.448% | 26,591 | +14.535% |
| 2025-06-12 | 193.72 | 195.68 | 193.01 | 195.47 | +0.432% | 41,171 | +12.877% |
| 2025-06-11 | 196.47 | 196.47 | 194.00 | 194.63 | -1.022% | 76,041 | +13.364% |
| 2025-06-10 | 195.79 | 196.86 | 195.79 | 196.64 | +0.491% | 521,364 | +12.205% |
| 2025-06-09 | 194.81 | 196.92 | 194.81 | 195.68 | +0.674% | 336,529 | +12.756% |
| 2025-06-06 | 195.15 | 195.90 | 193.97 | 194.37 | +0.253% | 20,148 | +13.515% |
| 2025-06-05 | 195.13 | 195.32 | 193.71 | 193.88 | -0.267% | 31,553 | +13.802% |
| 2025-06-04 | 193.79 | 195.00 | 193.71 | 194.40 | +0.330% | 22,420 | +13.498% |
| 2025-06-03 | 190.70 | 193.76 | 190.30 | 193.76 | +1.143% | 17,216 | +13.873% |
| 2025-06-02 | 191.74 | 191.74 | 190.43 | 191.57 | +0.509% | 31,731 | +15.175% |
| 2025-05-30 | 190.10 | 190.78 | 188.50 | 190.60 | -0.089% | 24,316 | +15.761% |
| 2025-05-29 | 191.29 | 191.29 | 189.51 | 190.77 | +0.310% | 20,168 | +15.658% |
| 2025-05-28 | 192.41 | 192.41 | 190.06 | 190.18 | -1.466% | 18,991 | +16.016% |
| 2025-05-27 | 191.09 | 193.06 | 191.09 | 193.01 | +1.868% | 24,504 | +14.315% |
| 2025-05-23 | 187.58 | 190.04 | 187.58 | 189.47 | +0.032% | 30,211 | +16.451% |
| 2025-05-22 | 188.89 | 190.29 | 188.33 | 189.41 | -0.105% | 25,990 | +16.488% |
| 2025-05-21 | 190.79 | 191.67 | 189.51 | 189.61 | -1.399% | 27,217 | +16.365% |
| 2025-05-20 | 192.20 | 192.70 | 191.63 | 192.30 | -0.352% | 35,619 | +14.737% |
| 2025-05-19 | 190.93 | 192.98 | 190.46 | 192.98 | +0.307% | 74,815 | +14.333% |
| 2025-05-16 | 190.17 | 192.39 | 190.06 | 192.39 | +0.982% | 22,873 | +14.684% |
| 2025-05-15 | 188.08 | 190.60 | 188.08 | 190.52 | +0.959% | 30,302 | +15.809% |
| 2025-05-14 | 189.61 | 189.61 | 188.22 | 188.71 | -0.898% | 31,517 | +16.920% |
| 2025-05-13 | 191.50 | 192.00 | 190.42 | 190.42 | -0.418% | 40,127 | +15.870% |
| 2025-05-12 | 192.00 | 193.25 | 190.44 | 191.22 | +2.202% | 41,977 | +15.385% |
| 2025-05-09 | 186.66 | 187.35 | 186.35 | 187.10 | +0.252% | 21,338 | +17.926% |
| 2025-05-08 | 185.56 | 188.33 | 185.02 | 186.63 | +1.385% | 31,931 | +18.223% |
| 2025-05-07 | 185.48 | 185.48 | 183.54 | 184.08 | -0.749% | 30,932 | +19.861% |
| 2025-05-06 | 186.17 | 187.00 | 184.88 | 185.47 | -0.701% | 37,044 | +18.963% |
| 2025-05-05 | 187.16 | 187.95 | 186.53 | 186.78 | -0.665% | 32,791 | +18.128% |
| 2025-05-02 | 187.00 | 188.71 | 186.40 | 188.03 | +1.753% | 32,446 | +17.343% |
| 2025-05-01 | 183.93 | 186.09 | 183.43 | 184.79 | -0.372% | 51,747 | +19.400% |
| 2025-04-30 | 182.64 | 186.05 | 181.79 | 185.48 | +0.292% | 99,862 | +18.956% |
| 2025-04-29 | 183.59 | 185.54 | 183.02 | 184.94 | +0.801% | 43,615 | +19.304% |
| 2025-04-28 | 182.98 | 184.51 | 181.64 | 183.47 | +0.339% | 36,703 | +20.259% |
| 2025-04-25 | 182.68 | 183.26 | 181.61 | 182.85 | -0.636% | 23,118 | +20.667% |
| 2025-04-24 | 180.31 | 184.29 | 180.31 | 184.02 | +2.205% | 25,317 | +19.900% |
| 2025-04-23 | 181.94 | 184.23 | 179.52 | 180.05 | +0.407% | 52,852 | +22.544% |
| 2025-04-22 | 176.67 | 179.72 | 176.67 | 179.32 | +2.457% | 39,824 | +23.043% |
| 2025-04-21 | 177.79 | 177.79 | 173.52 | 175.02 | -1.713% | 44,272 | +26.066% |
| 2025-04-17 | 177.16 | 179.41 | 177.16 | 178.07 | +0.570% | 48,930 | +23.906% |
| 2025-04-16 | 178.34 | 179.77 | 175.94 | 177.06 | -0.835% | 60,084 | +24.613% |
| 2025-04-15 | 179.15 | 180.30 | 178.23 | 178.55 | 0.000% | 58,187 | +23.573% |