VBK
Vanguard Morningstar Small-Cap Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 10:51:45 AM EDT
345.85USD+0.620%(+2.13)67,033
345.92Bid346.07Ask0.15SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
345.09USD+0.399%(+1.37)
VBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 344.68 | 346.36 | 343.56 | 345.85 | +0.620% | 67,033 | 0.000% |
| 2026-10-02 | 344.32 | 346.19 | 343.09 | 343.72 | +0.987% | 154,094 | +0.620% |
| 2026-10-01 | 338.58 | 342.24 | 336.52 | 340.36 | +0.749% | 231,193 | +1.613% |
| 2026-09-30 | 339.59 | 340.35 | 337.68 | 337.83 | -0.163% | 210,567 | +2.374% |
| 2026-09-29 | 339.01 | 339.97 | 336.10 | 338.38 | +0.101% | 198,621 | +2.208% |
| 2026-09-28 | 337.94 | 340.21 | 336.05 | 338.04 | -0.973% | 159,733 | +2.310% |
| 2026-09-25 | 341.80 | 343.22 | 339.63 | 341.36 | +0.064% | 245,473 | +1.315% |
| 2026-09-24 | 338.74 | 341.82 | 337.88 | 341.14 | +0.123% | 176,886 | +1.381% |
| 2026-09-23 | 343.37 | 343.66 | 340.19 | 340.72 | -0.971% | 224,114 | +1.506% |
| 2026-09-22 | 343.93 | 344.87 | 341.93 | 344.06 | +0.691% | 250,416 | +0.520% |
| 2026-09-21 | 341.62 | 342.42 | 339.68 | 341.70 | +0.987% | 219,953 | +1.215% |
| 2026-09-18 | 340.02 | 340.02 | 336.53 | 338.36 | -0.136% | 288,288 | +2.214% |
| 2026-09-17 | 340.06 | 341.02 | 338.70 | 338.82 | +1.095% | 126,584 | +2.075% |
| 2026-09-16 | 336.65 | 338.93 | 331.98 | 335.15 | -0.223% | 315,784 | +3.193% |
| 2026-09-15 | 338.65 | 338.69 | 334.69 | 335.90 | -0.774% | 282,811 | +2.962% |
| 2026-09-14 | 336.39 | 340.54 | 336.37 | 338.52 | -0.637% | 158,297 | +2.165% |
| 2026-09-11 | 341.11 | 341.98 | 340.07 | 340.69 | +0.802% | 156,958 | +1.515% |
| 2026-09-10 | 339.33 | 341.96 | 337.80 | 337.98 | -1.415% | 164,305 | +2.329% |
| 2026-09-09 | 346.30 | 347.06 | 342.55 | 342.83 | -1.457% | 209,948 | +0.881% |
| 2026-09-08 | 349.66 | 350.45 | 347.38 | 347.90 | -0.441% | 247,876 | -0.589% |
| 2026-09-04 | 347.86 | 349.76 | 347.22 | 349.44 | +0.011% | 254,153 | -1.027% |
| 2026-09-03 | 348.42 | 349.59 | 346.15 | 349.40 | +1.003% | 182,546 | -1.016% |
| 2026-09-02 | 344.63 | 346.21 | 344.02 | 345.93 | +0.377% | 157,869 | -0.023% |
| 2026-09-01 | 346.87 | 348.63 | 343.90 | 344.63 | -1.602% | 308,641 | +0.354% |
| 2026-08-31 | 350.64 | 351.50 | 348.30 | 350.24 | -0.455% | 223,372 | -1.253% |
| 2026-08-28 | 358.71 | 359.01 | 351.76 | 351.84 | -1.984% | 203,177 | -1.702% |
| 2026-08-27 | 358.95 | 359.99 | 357.70 | 358.96 | +0.758% | 170,415 | -3.652% |
| 2026-08-26 | 354.37 | 357.20 | 354.33 | 356.26 | +0.020% | 100,523 | -2.922% |
| 2026-08-25 | 357.00 | 357.52 | 354.37 | 356.19 | +0.378% | 114,315 | -2.903% |
| 2026-08-24 | 356.89 | 358.00 | 353.65 | 354.85 | -1.060% | 132,631 | -2.536% |
| 2026-08-21 | 358.41 | 359.56 | 356.35 | 358.65 | +0.696% | 128,597 | -3.569% |
| 2026-08-20 | 357.96 | 359.10 | 355.40 | 356.17 | -1.119% | 158,615 | -2.897% |
| 2026-08-19 | 361.60 | 362.12 | 357.38 | 360.20 | +0.499% | 292,112 | -3.984% |
| 2026-08-18 | 362.32 | 363.84 | 358.35 | 358.41 | -2.138% | 146,432 | -3.504% |
| 2026-08-17 | 365.90 | 367.04 | 364.60 | 366.24 | +0.096% | 120,752 | -5.567% |
| 2026-08-14 | 365.58 | 366.42 | 364.05 | 365.89 | +0.148% | 177,304 | -5.477% |
| 2026-08-13 | 363.89 | 366.02 | 362.90 | 365.35 | +0.548% | 93,167 | -5.337% |
| 2026-08-12 | 364.79 | 365.09 | 361.85 | 363.36 | +0.501% | 127,573 | -4.819% |
| 2026-08-11 | 360.63 | 362.72 | 359.83 | 361.55 | +0.593% | 116,613 | -4.342% |
| 2026-08-10 | 360.03 | 361.55 | 359.35 | 359.42 | -0.330% | 165,739 | -3.776% |
| 2026-08-07 | 358.37 | 360.89 | 356.77 | 360.61 | +2.414% | 176,523 | -4.093% |
| 2026-08-06 | 351.50 | 356.04 | 350.26 | 352.11 | -0.294% | 441,273 | -1.778% |
| 2026-08-05 | 356.80 | 358.45 | 353.06 | 353.15 | -0.762% | 162,758 | -2.067% |
| 2026-08-04 | 349.58 | 356.94 | 349.58 | 355.86 | +2.666% | 172,586 | -2.813% |
| 2026-08-03 | 340.36 | 347.40 | 340.28 | 346.62 | +1.809% | 268,758 | -0.222% |
| 2026-07-31 | 344.05 | 344.09 | 337.23 | 340.46 | -0.269% | 192,399 | +1.583% |
| 2026-07-30 | 337.62 | 341.59 | 335.98 | 341.38 | +2.167% | 143,914 | +1.309% |
| 2026-07-29 | 340.08 | 341.37 | 333.24 | 334.14 | -2.167% | 242,172 | +3.505% |
| 2026-07-28 | 341.61 | 343.08 | 337.28 | 341.54 | -0.654% | 123,179 | +1.262% |
| 2026-07-27 | 344.98 | 347.02 | 340.00 | 343.79 | +0.612% | 171,397 | +0.599% |
| 2026-07-24 | 345.52 | 346.11 | 340.67 | 341.70 | -0.819% | 274,250 | +1.215% |
| 2026-07-23 | 342.91 | 347.20 | 342.09 | 344.52 | -0.226% | 253,686 | +0.386% |
| 2026-07-22 | 346.54 | 348.52 | 344.99 | 345.30 | -0.821% | 236,769 | +0.159% |
| 2026-07-21 | 345.34 | 348.61 | 344.38 | 348.16 | +1.498% | 149,429 | -0.663% |
| 2026-07-20 | 346.22 | 347.63 | 342.98 | 343.02 | -0.453% | 182,520 | +0.825% |
| 2026-07-17 | 340.38 | 346.84 | 340.38 | 344.58 | -0.456% | 336,918 | +0.369% |
| 2026-07-16 | 347.52 | 349.93 | 344.70 | 346.16 | -1.224% | 168,956 | -0.090% |
| 2026-07-15 | 352.90 | 353.72 | 347.00 | 350.45 | -0.125% | 143,460 | -1.313% |
| 2026-07-14 | 352.30 | 353.51 | 349.91 | 350.89 | +0.490% | 151,252 | -1.436% |
| 2026-07-13 | 351.94 | 352.72 | 347.80 | 349.18 | -1.414% | 183,557 | -0.954% |
| 2026-07-10 | 358.17 | 359.50 | 351.64 | 354.19 | -0.876% | 196,126 | -2.355% |
| 2026-07-09 | 354.84 | 359.20 | 354.48 | 357.32 | +1.560% | 150,143 | -3.210% |
| 2026-07-08 | 350.85 | 353.31 | 346.82 | 351.83 | -0.672% | 418,874 | -1.700% |
| 2026-07-07 | 359.58 | 360.51 | 351.85 | 354.21 | -1.810% | 184,604 | -2.360% |
| 2026-07-06 | 359.33 | 363.39 | 359.33 | 360.74 | +0.802% | 189,001 | -4.128% |
| 2026-07-02 | 364.01 | 366.86 | 354.50 | 357.87 | -1.228% | 213,766 | -3.359% |
| 2026-07-01 | 363.82 | 366.83 | 361.55 | 362.32 | -0.924% | 226,584 | -4.546% |
| 2026-06-30 | 361.73 | 366.23 | 360.90 | 365.70 | +1.184% | 373,949 | -5.428% |
| 2026-06-29 | 359.14 | 361.62 | 354.08 | 361.42 | +1.080% | 233,952 | -4.308% |
| 2026-06-26 | 353.90 | 359.38 | 353.13 | 357.56 | -0.075% | 419,524 | -3.275% |
| 2026-06-25 | 358.39 | 361.58 | 354.84 | 357.83 | +0.971% | 319,649 | -3.348% |
| 2026-06-24 | 353.45 | 358.13 | 352.59 | 354.39 | +0.585% | 360,099 | -2.410% |
| 2026-06-23 | 350.35 | 356.00 | 350.11 | 352.33 | -1.562% | 278,194 | -1.839% |
| 2026-06-22 | 357.69 | 359.74 | 355.53 | 357.92 | +0.387% | 205,748 | -3.372% |
| 2026-06-18 | 354.81 | 357.08 | 351.75 | 356.54 | +1.839% | 229,145 | -2.998% |
| 2026-06-17 | 353.19 | 357.89 | 349.44 | 350.10 | -0.616% | 243,542 | -1.214% |
| 2026-06-16 | 356.96 | 358.64 | 352.20 | 352.27 | -1.270% | 231,227 | -1.822% |
| 2026-06-15 | 357.62 | 359.06 | 356.18 | 356.80 | +1.707% | 246,922 | -3.069% |
| 2026-06-12 | 351.67 | 353.65 | 347.85 | 350.81 | +0.332% | 203,041 | -1.414% |
| 2026-06-11 | 340.59 | 349.87 | 339.72 | 349.65 | +3.373% | 214,261 | -1.087% |
| 2026-06-10 | 342.06 | 348.76 | 338.03 | 338.24 | -1.797% | 342,634 | +2.250% |
| 2026-06-09 | 347.26 | 352.14 | 333.18 | 344.43 | +0.099% | 271,341 | +0.412% |
| 2026-06-08 | 346.54 | 347.84 | 342.95 | 344.09 | +0.576% | 211,970 | +0.511% |
| 2026-06-05 | 352.18 | 353.10 | 340.23 | 342.12 | -4.034% | 253,007 | +1.090% |
| 2026-06-04 | 352.15 | 357.97 | 350.79 | 356.50 | +0.624% | 162,702 | -2.987% |
| 2026-06-03 | 356.29 | 356.69 | 351.08 | 354.29 | -1.064% | 449,739 | -2.382% |
| 2026-06-02 | 354.58 | 358.10 | 354.29 | 358.10 | +0.726% | 128,455 | -3.421% |
| 2026-06-01 | 352.90 | 357.36 | 351.36 | 355.52 | -0.017% | 249,332 | -2.720% |
| 2026-05-29 | 354.64 | 355.64 | 351.09 | 355.58 | +0.194% | 284,264 | -2.736% |
| 2026-05-28 | 351.67 | 356.00 | 349.78 | 354.89 | +0.649% | 182,310 | -2.547% |
| 2026-05-27 | 353.92 | 354.00 | 351.01 | 352.60 | -0.040% | 264,730 | -1.914% |
| 2026-05-26 | 351.89 | 353.62 | 349.61 | 352.74 | +1.619% | 282,869 | -1.953% |
| 2026-05-22 | 345.79 | 348.53 | 345.22 | 347.12 | +1.036% | 159,617 | -0.366% |
| 2026-05-21 | 338.57 | 345.05 | 337.16 | 343.56 | +0.946% | 167,093 | +0.667% |
| 2026-05-20 | 334.63 | 340.77 | 332.05 | 340.34 | +2.420% | 344,224 | +1.619% |
| 2026-05-19 | 332.13 | 334.40 | 328.20 | 332.30 | -0.676% | 266,559 | +4.078% |
| 2026-05-18 | 338.55 | 338.93 | 331.91 | 334.56 | -0.880% | 345,805 | +3.375% |
| 2026-05-15 | 339.90 | 340.59 | 336.13 | 337.53 | -2.233% | 261,528 | +2.465% |
| 2026-05-14 | 344.04 | 346.05 | 341.30 | 345.24 | +0.600% | 284,623 | +0.177% |
| 2026-05-13 | 343.96 | 344.30 | 338.56 | 343.18 | +0.102% | 303,766 | +0.778% |
| 2026-05-12 | 344.36 | 344.36 | 337.28 | 342.83 | -1.162% | 239,996 | +0.881% |
| 2026-05-11 | 343.44 | 347.97 | 343.34 | 346.86 | +0.955% | 202,983 | -0.291% |
| 2026-05-08 | 344.00 | 344.02 | 340.91 | 343.58 | +0.665% | 148,077 | +0.661% |
| 2026-05-07 | 348.71 | 349.26 | 339.75 | 341.31 | -1.711% | 223,457 | +1.330% |
| 2026-05-06 | 345.28 | 347.47 | 342.45 | 347.25 | +1.612% | 199,230 | -0.403% |
| 2026-05-05 | 340.14 | 342.22 | 339.01 | 341.74 | +1.124% | 207,564 | +1.203% |
| 2026-05-04 | 337.21 | 340.35 | 335.37 | 337.94 | +0.172% | 225,702 | +2.341% |
| 2026-05-01 | 337.23 | 338.10 | 334.98 | 337.36 | +0.717% | 172,446 | +2.517% |
| 2026-04-30 | 329.60 | 335.17 | 328.51 | 334.96 | +2.272% | 134,565 | +3.251% |
| 2026-04-29 | 329.21 | 329.21 | 324.83 | 327.52 | -0.262% | 165,560 | +5.597% |
| 2026-04-28 | 331.59 | 333.23 | 326.50 | 328.38 | -1.756% | 242,321 | +5.320% |
| 2026-04-27 | 335.05 | 335.75 | 332.36 | 334.25 | -0.269% | 215,410 | +3.470% |
| 2026-04-24 | 335.56 | 336.44 | 332.13 | 335.15 | +0.492% | 248,839 | +3.193% |
| 2026-04-23 | 335.40 | 336.68 | 328.21 | 333.51 | -0.950% | 306,744 | +3.700% |
| 2026-04-22 | 339.25 | 339.89 | 334.45 | 336.71 | +0.510% | 216,615 | +2.715% |
| 2026-04-21 | 339.86 | 341.93 | 334.07 | 335.00 | -0.917% | 329,912 | +3.239% |
| 2026-04-20 | 334.45 | 338.54 | 334.30 | 338.10 | +0.670% | 169,572 | +2.292% |
| 2026-04-17 | 333.92 | 338.11 | 333.60 | 335.85 | +1.902% | 243,103 | +2.978% |
| 2026-04-16 | 329.82 | 331.02 | 327.44 | 329.58 | +0.368% | 170,985 | +4.937% |
| 2026-04-15 | 327.68 | 329.00 | 325.55 | 328.37 | +0.493% | 200,922 | +5.323% |
| 2026-04-14 | 325.81 | 327.54 | 324.66 | 326.76 | +1.356% | 155,566 | +5.842% |
| 2026-04-13 | 314.99 | 322.54 | 314.99 | 322.39 | +2.113% | 282,991 | +7.277% |
| 2026-04-10 | 317.31 | 317.81 | 315.00 | 315.72 | -0.082% | 128,697 | +9.543% |
| 2026-04-09 | 316.23 | 317.74 | 314.07 | 315.98 | -0.391% | 180,864 | +9.453% |
| 2026-04-08 | 319.48 | 321.09 | 315.47 | 317.22 | +3.050% | 285,575 | +9.025% |
| 2026-04-07 | 306.87 | 309.17 | 304.15 | 307.83 | -0.081% | 246,964 | +12.351% |
| 2026-04-06 | 307.16 | 309.28 | 305.76 | 308.08 | +0.251% | 225,246 | +12.260% |
| 2026-04-02 | 298.21 | 309.99 | 298.21 | 307.31 | +0.817% | 269,373 | +12.541% |
| 2026-04-01 | 305.59 | 308.55 | 304.52 | 304.82 | +0.850% | 337,171 | +13.460% |
| 2026-03-31 | 294.36 | 303.23 | 293.68 | 302.25 | +4.372% | 226,057 | +14.425% |
| 2026-03-30 | 297.78 | 298.22 | 287.99 | 289.59 | -1.797% | 253,250 | +19.427% |
| 2026-03-27 | 299.70 | 299.70 | 293.86 | 294.89 | -2.072% | 266,960 | +17.281% |
| 2026-03-26 | 305.59 | 308.59 | 300.96 | 301.13 | -2.626% | 183,591 | +14.851% |
| 2026-03-25 | 309.75 | 311.52 | 306.34 | 309.25 | +1.168% | 202,528 | +11.835% |
| 2026-03-24 | 303.23 | 307.18 | 301.08 | 305.68 | +0.108% | 180,556 | +13.141% |
| 2026-03-23 | 305.29 | 310.80 | 304.31 | 305.35 | +1.919% | 312,936 | +13.263% |
| 2026-03-20 | 307.73 | 308.13 | 297.46 | 299.60 | -2.901% | 282,009 | +15.437% |
| 2026-03-19 | 302.41 | 310.70 | 301.88 | 308.55 | +0.590% | 218,606 | +12.089% |
| 2026-03-18 | 308.54 | 310.86 | 306.58 | 306.74 | -0.972% | 215,868 | +12.750% |
| 2026-03-17 | 307.54 | 310.95 | 307.54 | 309.75 | +1.107% | 172,675 | +11.655% |
| 2026-03-16 | 305.89 | 308.80 | 305.15 | 306.36 | +1.518% | 173,527 | +12.890% |
| 2026-03-13 | 304.69 | 307.03 | 300.60 | 301.78 | -0.152% | 227,478 | +14.603% |
| 2026-03-12 | 307.22 | 308.01 | 301.93 | 302.24 | -2.654% | 470,484 | +14.429% |
| 2026-03-11 | 309.70 | 312.60 | 308.26 | 310.48 | -0.032% | 256,289 | +11.392% |
| 2026-03-10 | 311.78 | 315.85 | 310.11 | 310.58 | -0.334% | 206,557 | +11.356% |
| 2026-03-09 | 302.16 | 312.12 | 299.70 | 311.62 | +1.857% | 292,354 | +10.985% |
| 2026-03-06 | 307.45 | 310.38 | 304.86 | 305.94 | -2.374% | 273,059 | +13.045% |
| 2026-03-05 | 315.80 | 318.78 | 309.38 | 313.38 | -1.691% | 211,765 | +10.361% |
| 2026-03-04 | 318.64 | 320.21 | 315.65 | 318.77 | +0.638% | 146,265 | +8.495% |
| 2026-03-03 | 314.51 | 319.08 | 308.70 | 316.75 | -1.914% | 270,288 | +9.187% |
| 2026-03-02 | 316.02 | 323.65 | 316.02 | 322.93 | +0.824% | 207,679 | +7.098% |
| 2026-02-27 | 318.65 | 320.30 | 317.00 | 320.29 | -1.032% | 189,044 | +7.980% |
| 2026-02-26 | 322.50 | 323.63 | 318.01 | 323.63 | +0.697% | 181,166 | +6.866% |
| 2026-02-25 | 322.06 | 322.47 | 319.72 | 321.39 | +0.444% | 171,621 | +7.611% |
| 2026-02-24 | 315.22 | 320.42 | 315.12 | 319.97 | +1.308% | 149,320 | +8.088% |
| 2026-02-23 | 318.68 | 319.39 | 313.46 | 315.84 | -1.374% | 206,392 | +9.502% |
| 2026-02-20 | 318.50 | 324.57 | 318.15 | 320.24 | +0.228% | 179,444 | +7.997% |
| 2026-02-19 | 316.50 | 319.88 | 315.56 | 319.51 | +0.412% | 162,591 | +8.244% |
| 2026-02-18 | 316.25 | 321.23 | 315.13 | 318.20 | +0.971% | 136,587 | +8.690% |
| 2026-02-17 | 313.76 | 316.58 | 310.00 | 315.14 | +0.022% | 219,664 | +9.745% |
| 2026-02-13 | 311.80 | 317.38 | 309.14 | 315.07 | +1.527% | 202,691 | +9.769% |
| 2026-02-12 | 319.89 | 321.02 | 309.45 | 310.33 | -2.335% | 203,161 | +11.446% |
| 2026-02-11 | 321.93 | 322.42 | 313.50 | 317.75 | -0.510% | 158,501 | +8.843% |
| 2026-02-10 | 320.55 | 322.41 | 318.75 | 319.38 | -0.293% | 189,877 | +8.288% |
| 2026-02-09 | 316.67 | 321.34 | 314.79 | 320.32 | +1.242% | 149,818 | +7.970% |
| 2026-02-06 | 309.44 | 317.00 | 309.44 | 316.39 | +3.983% | 220,633 | +9.311% |
| 2026-02-05 | 305.81 | 310.86 | 302.82 | 304.27 | -1.801% | 197,766 | +13.665% |
| 2026-02-04 | 315.22 | 315.37 | 304.33 | 309.85 | -1.482% | 261,718 | +11.619% |
| 2026-02-03 | 316.85 | 318.27 | 308.68 | 314.51 | -0.114% | 184,011 | +9.965% |
| 2026-02-02 | 311.52 | 316.37 | 311.52 | 314.87 | +0.649% | 225,497 | +9.839% |
| 2026-01-30 | 317.89 | 320.75 | 311.69 | 312.84 | -1.885% | 217,075 | +10.552% |
| 2026-01-29 | 322.18 | 322.46 | 314.22 | 318.85 | -1.034% | 370,964 | +8.468% |
| 2026-01-28 | 324.55 | 324.99 | 320.90 | 322.18 | -0.124% | 263,216 | +7.347% |
| 2026-01-27 | 322.88 | 323.14 | 320.84 | 322.58 | +0.202% | 145,294 | +7.214% |
| 2026-01-26 | 323.13 | 325.00 | 321.60 | 321.93 | -0.525% | 246,251 | +7.430% |
| 2026-01-23 | 326.94 | 326.94 | 322.58 | 323.63 | -1.145% | 166,663 | +6.866% |
| 2026-01-22 | 328.43 | 329.04 | 325.64 | 327.38 | +0.658% | 505,806 | +5.642% |
| 2026-01-21 | 323.63 | 326.38 | 319.61 | 325.24 | +1.302% | 217,417 | +6.337% |
| 2026-01-20 | 319.70 | 324.13 | 318.81 | 321.06 | -1.212% | 283,995 | +7.721% |
| 2026-01-16 | 325.16 | 327.23 | 323.87 | 325.00 | +0.145% | 195,985 | +6.415% |
| 2026-01-15 | 324.36 | 326.97 | 323.86 | 324.53 | +0.792% | 211,336 | +6.570% |
| 2026-01-14 | 321.57 | 322.15 | 318.78 | 321.98 | -0.112% | 275,281 | +7.414% |
| 2026-01-13 | 323.23 | 323.69 | 320.95 | 322.34 | +0.137% | 2,284,753 | +7.294% |
| 2026-01-12 | 319.30 | 322.33 | 318.31 | 321.90 | +0.543% | 172,835 | +7.440% |
| 2026-01-09 | 318.50 | 321.04 | 317.66 | 320.16 | +1.061% | 296,967 | +8.024% |
| 2026-01-08 | 316.43 | 317.30 | 314.38 | 316.80 | -0.060% | 147,670 | +9.170% |
| 2026-01-07 | 317.16 | 317.74 | 314.71 | 316.99 | -0.217% | 200,020 | +9.104% |
| 2026-01-06 | 311.67 | 317.74 | 310.73 | 317.68 | +1.971% | 250,684 | +8.867% |
| 2026-01-05 | 308.80 | 312.08 | 308.08 | 311.54 | +1.476% | 262,797 | +11.013% |
| 2026-01-02 | 303.89 | 307.28 | 302.55 | 307.01 | +1.622% | 217,313 | +12.651% |
| 2025-12-31 | 304.73 | 304.89 | 301.76 | 302.11 | -0.983% | 147,119 | +14.478% |
| 2025-12-30 | 306.93 | 307.50 | 305.01 | 305.11 | -0.564% | 187,122 | +13.353% |
| 2025-12-29 | 306.69 | 308.37 | 305.83 | 306.84 | -0.619% | 247,069 | +12.713% |
| 2025-12-26 | 310.16 | 310.16 | 307.50 | 308.75 | -0.365% | 114,769 | +12.016% |
| 2025-12-24 | 309.60 | 310.48 | 308.70 | 309.88 | +0.061% | 86,254 | +11.608% |
| 2025-12-23 | 309.93 | 311.21 | 307.88 | 309.69 | -0.488% | 166,162 | +11.676% |
| 2025-12-22 | 308.74 | 312.61 | 308.74 | 311.21 | +1.312% | 185,118 | +11.131% |
| 2025-12-19 | 302.20 | 307.69 | 302.20 | 307.18 | +1.972% | 302,551 | +12.589% |
| 2025-12-18 | 302.59 | 304.26 | 300.26 | 301.24 | +0.857% | 184,964 | +14.809% |
| 2025-12-17 | 303.37 | 305.64 | 298.41 | 298.68 | -1.282% | 379,902 | +15.793% |
| 2025-12-16 | 302.66 | 304.54 | 300.30 | 302.56 | -0.303% | 190,056 | +14.308% |
| 2025-12-15 | 308.15 | 308.99 | 303.30 | 303.48 | -1.040% | 149,638 | +13.961% |
| 2025-12-12 | 312.54 | 312.83 | 305.64 | 306.67 | -1.957% | 141,731 | +12.776% |
| 2025-12-11 | 308.65 | 312.80 | 308.11 | 312.79 | +1.213% | 211,828 | +10.569% |
| 2025-12-10 | 305.59 | 310.69 | 304.89 | 309.04 | +0.980% | 147,245 | +11.911% |
| 2025-12-09 | 304.91 | 307.81 | 304.91 | 306.04 | 0.000% | 121,804 | +13.008% |
| 2025-12-08 | 308.25 | 308.25 | 305.09 | 306.04 | -0.108% | 149,161 | +13.008% |
| 2025-12-05 | 306.93 | 308.50 | 305.94 | 306.37 | -0.163% | 238,521 | +12.886% |
| 2025-12-04 | 303.66 | 307.42 | 302.86 | 306.87 | +1.067% | 166,450 | +12.702% |
| 2025-12-03 | 300.45 | 303.82 | 299.90 | 303.63 | +0.981% | 381,978 | +13.905% |
| 2025-12-02 | 302.90 | 304.00 | 300.68 | 300.68 | -0.083% | 240,146 | +15.023% |
| 2025-12-01 | 300.57 | 303.62 | 300.35 | 300.93 | -1.023% | 177,512 | +14.927% |
| 2025-11-28 | 302.41 | 304.40 | 301.89 | 304.04 | +0.846% | 91,732 | +13.751% |
| 2025-11-26 | 299.49 | 303.61 | 298.89 | 301.49 | +0.850% | 135,108 | +14.714% |
| 2025-11-25 | 293.27 | 299.30 | 292.27 | 298.95 | +2.013% | 137,496 | +15.688% |
| 2025-11-24 | 289.38 | 293.93 | 288.83 | 293.05 | +1.852% | 220,495 | +18.017% |
| 2025-11-21 | 282.00 | 289.75 | 280.27 | 287.72 | +2.199% | 236,417 | +20.204% |
| 2025-11-20 | 293.21 | 294.67 | 281.00 | 281.53 | -2.124% | 182,535 | +22.847% |
| 2025-11-19 | 287.14 | 290.32 | 285.47 | 287.64 | +0.286% | 309,551 | +20.237% |
| 2025-11-18 | 284.61 | 288.57 | 283.00 | 286.82 | +0.080% | 256,163 | +20.581% |
| 2025-11-17 | 290.54 | 292.31 | 284.82 | 286.59 | -1.755% | 219,688 | +20.678% |
| 2025-11-14 | 286.59 | 294.95 | 286.11 | 291.71 | -0.021% | 287,936 | +18.560% |
| 2025-11-13 | 300.17 | 300.45 | 291.15 | 291.77 | -3.407% | 224,222 | +18.535% |
| 2025-11-12 | 302.87 | 304.58 | 301.06 | 302.06 | -0.010% | 166,166 | +14.497% |
| 2025-11-11 | 301.60 | 303.00 | 300.43 | 302.09 | -0.155% | 116,079 | +14.486% |
| 2025-11-10 | 302.33 | 303.69 | 299.64 | 302.56 | +1.269% | 192,634 | +14.308% |
| 2025-11-07 | 292.95 | 298.77 | 290.56 | 298.77 | +0.963% | 200,105 | +15.758% |
| 2025-11-06 | 301.32 | 301.62 | 294.50 | 295.92 | -1.701% | 158,656 | +16.873% |
| 2025-11-05 | 297.82 | 302.64 | 297.70 | 301.04 | +1.381% | 115,477 | +14.885% |
| 2025-11-04 | 298.11 | 300.69 | 296.66 | 296.94 | -1.958% | 200,288 | +16.471% |
| 2025-11-03 | 304.14 | 304.65 | 298.99 | 302.87 | -0.280% | 160,139 | +14.191% |
| 2025-10-31 | 302.01 | 304.40 | 300.93 | 303.72 | +1.038% | 143,951 | +13.871% |
| 2025-10-30 | 301.97 | 305.10 | 300.47 | 300.60 | -1.118% | 175,029 | +15.053% |
| 2025-10-29 | 306.01 | 308.33 | 302.65 | 304.00 | -0.851% | 189,155 | +13.766% |
| 2025-10-28 | 309.30 | 309.30 | 306.23 | 306.61 | -0.889% | 126,900 | +12.798% |
| 2025-10-27 | 310.03 | 310.81 | 308.40 | 309.36 | +0.815% | 179,321 | +11.795% |
| 2025-10-24 | 308.36 | 309.43 | 306.86 | 306.86 | +0.762% | 141,692 | +12.706% |
| 2025-10-23 | 299.87 | 304.97 | 299.87 | 304.54 | +1.761% | 167,761 | +13.565% |
| 2025-10-22 | 304.43 | 304.55 | 296.15 | 299.27 | -1.875% | 351,731 | +15.565% |
| 2025-10-21 | 304.08 | 306.50 | 302.67 | 304.99 | +0.154% | 143,049 | +13.397% |
| 2025-10-20 | 303.06 | 305.54 | 303.06 | 304.52 | +1.459% | 136,827 | +13.572% |
| 2025-10-17 | 299.29 | 302.11 | 297.60 | 300.14 | -0.458% | 158,907 | +15.230% |
| 2025-10-16 | 306.35 | 307.23 | 299.89 | 301.52 | -1.183% | 205,312 | +14.702% |
| 2025-10-15 | 306.00 | 308.29 | 302.08 | 305.13 | +0.683% | 139,752 | +13.345% |
| 2025-10-14 | 297.74 | 305.56 | 296.49 | 303.06 | +0.404% | 147,437 | +14.119% |
| 2025-10-13 | 299.30 | 302.55 | 298.69 | 301.84 | +2.423% | 112,155 | +14.581% |
| 2025-10-10 | 304.71 | 305.55 | 294.36 | 294.70 | -3.046% | 190,417 | +17.357% |
| 2025-10-09 | 305.62 | 306.18 | 303.02 | 303.96 | -0.527% | 129,600 | +13.781% |
| 2025-10-08 | 303.02 | 305.69 | 302.19 | 305.57 | +1.421% | 125,040 | +13.182% |
| 2025-10-07 | 305.60 | 305.60 | 298.77 | 301.29 | -1.067% | 230,533 | +14.790% |
| 2025-10-06 | 305.02 | 306.75 | 303.23 | 304.54 | +0.711% | 139,981 | +13.565% |
| 2025-10-03 | 302.83 | 304.89 | 301.40 | 302.39 | +0.312% | 348,053 | +14.372% |
| 2025-10-02 | 299.75 | 301.78 | 298.34 | 301.45 | +0.921% | 211,244 | +14.729% |
| 2025-10-01 | 296.93 | 298.95 | 296.93 | 298.70 | +0.363% | 127,011 | +15.785% |
| 2025-09-30 | 298.28 | 298.80 | 294.95 | 297.62 | -0.245% | 163,259 | +16.205% |
| 2025-09-29 | 299.80 | 299.98 | 298.06 | 298.35 | +0.054% | 278,742 | +15.921% |
| 2025-09-26 | 296.79 | 298.23 | 295.81 | 298.19 | +0.811% | 97,969 | +15.983% |
| 2025-09-25 | 295.04 | 296.85 | 293.06 | 295.79 | -1.130% | 148,672 | +16.924% |
| 2025-09-24 | 303.25 | 303.37 | 298.78 | 299.17 | -1.362% | 105,930 | +15.603% |
| 2025-09-23 | 305.51 | 306.11 | 302.75 | 303.30 | -0.443% | 199,773 | +14.029% |
| 2025-09-22 | 303.08 | 304.99 | 301.73 | 304.65 | +0.273% | 186,836 | +13.524% |
| 2025-09-19 | 305.82 | 305.82 | 302.93 | 303.82 | -0.426% | 151,193 | +13.834% |
| 2025-09-18 | 303.02 | 305.82 | 301.70 | 305.12 | +1.548% | 160,665 | +13.349% |
| 2025-09-17 | 300.97 | 305.00 | 297.67 | 300.47 | +0.143% | 184,250 | +15.103% |
| 2025-09-16 | 299.97 | 300.52 | 297.86 | 300.04 | +0.087% | 197,930 | +15.268% |
| 2025-09-15 | 299.38 | 300.82 | 299.02 | 299.78 | +0.432% | 209,509 | +15.368% |
| 2025-09-12 | 300.99 | 300.99 | 298.05 | 298.49 | -0.765% | 143,314 | +15.867% |
| 2025-09-11 | 296.84 | 301.58 | 296.84 | 300.79 | +1.680% | 167,314 | +14.981% |
| 2025-09-10 | 297.63 | 298.35 | 294.66 | 295.82 | -0.287% | 151,002 | +16.912% |
| 2025-09-09 | 298.01 | 298.01 | 294.62 | 296.67 | -0.729% | 227,728 | +16.577% |
| 2025-09-08 | 298.36 | 298.85 | 296.32 | 298.85 | +0.565% | 267,091 | +15.727% |
| 2025-09-05 | 296.46 | 299.00 | 293.49 | 297.17 | +1.085% | 169,564 | +16.381% |
| 2025-09-04 | 290.92 | 294.13 | 290.16 | 293.98 | +1.146% | 126,309 | +17.644% |
| 2025-09-03 | 291.27 | 292.45 | 289.38 | 290.65 | -0.305% | 181,191 | +18.992% |
| 2025-09-02 | 289.02 | 291.54 | 287.97 | 291.54 | -0.515% | 168,814 | +18.629% |
| 2025-08-29 | 295.35 | 295.94 | 291.92 | 293.05 | -0.597% | 194,328 | +18.017% |
| 2025-08-28 | 293.32 | 295.37 | 293.19 | 294.81 | +0.855% | 156,544 | +17.313% |
| 2025-08-27 | 290.49 | 293.00 | 290.49 | 292.31 | +0.665% | 189,437 | +18.316% |
| 2025-08-26 | 289.89 | 291.46 | 289.50 | 290.38 | +0.373% | 178,810 | +19.103% |
| 2025-08-25 | 291.42 | 291.71 | 289.30 | 289.30 | -0.908% | 167,635 | +19.547% |
| 2025-08-22 | 285.05 | 293.43 | 284.74 | 291.95 | +2.788% | 284,429 | +18.462% |
| 2025-08-21 | 282.32 | 284.41 | 281.70 | 284.03 | +0.183% | 218,151 | +21.765% |
| 2025-08-20 | 283.72 | 284.66 | 280.44 | 283.51 | -0.439% | 257,917 | +21.989% |
| 2025-08-19 | 287.58 | 287.82 | 284.11 | 284.76 | -1.060% | 228,042 | +21.453% |
| 2025-08-18 | 286.30 | 288.03 | 286.17 | 287.81 | +0.527% | 245,114 | +20.166% |
| 2025-08-15 | 286.25 | 286.93 | 284.77 | 286.30 | +0.242% | 208,629 | +20.800% |
| 2025-08-14 | 286.17 | 286.74 | 284.10 | 285.61 | -1.412% | 219,099 | +21.092% |
| 2025-08-13 | 286.06 | 289.83 | 285.28 | 289.70 | +1.763% | 640,127 | +19.382% |
| 2025-08-12 | 279.68 | 284.73 | 279.44 | 284.68 | +2.362% | 231,756 | +21.487% |
| 2025-08-11 | 278.88 | 280.70 | 277.62 | 278.11 | -0.298% | 158,450 | +24.357% |
| 2025-08-08 | 281.20 | 281.97 | 278.51 | 278.94 | -0.357% | 198,987 | +23.987% |
| 2025-08-07 | 283.96 | 283.96 | 277.69 | 279.94 | -0.289% | 301,855 | +23.544% |
| 2025-08-06 | 282.04 | 282.04 | 279.56 | 280.75 | -0.171% | 217,838 | +23.188% |
| 2025-08-05 | 283.33 | 283.53 | 279.76 | 281.23 | -0.411% | 182,001 | +22.978% |
| 2025-08-04 | 280.00 | 282.47 | 279.12 | 282.39 | +1.678% | 129,569 | +22.472% |
| 2025-08-01 | 278.53 | 279.72 | 273.57 | 277.73 | -1.650% | 195,925 | +24.527% |
| 2025-07-31 | 285.47 | 287.00 | 281.91 | 282.39 | -1.248% | 228,960 | +22.472% |
| 2025-07-30 | 285.62 | 288.40 | 284.05 | 285.96 | +0.450% | 211,535 | +20.943% |
| 2025-07-29 | 287.64 | 288.46 | 283.95 | 284.68 | -0.601% | 202,665 | +21.487% |
| 2025-07-28 | 288.09 | 288.30 | 286.16 | 286.40 | -0.268% | 184,760 | +20.758% |
| 2025-07-25 | 286.61 | 287.46 | 284.81 | 287.17 | +0.797% | 125,537 | +20.434% |
| 2025-07-24 | 285.95 | 286.61 | 284.40 | 284.90 | -0.548% | 142,085 | +21.393% |
| 2025-07-23 | 285.10 | 286.67 | 284.68 | 286.47 | +1.123% | 236,350 | +20.728% |
| 2025-07-22 | 280.98 | 283.99 | 279.53 | 283.29 | +0.819% | 303,429 | +22.083% |
| 2025-07-21 | 284.26 | 284.97 | 280.92 | 280.99 | -0.710% | 397,012 | +23.083% |
| 2025-07-18 | 285.03 | 285.23 | 282.29 | 283.00 | -0.338% | 289,405 | +22.208% |
| 2025-07-17 | 280.41 | 284.39 | 280.41 | 283.96 | +1.436% | 245,852 | +21.795% |
| 2025-07-16 | 279.21 | 280.32 | 275.55 | 279.94 | +0.825% | 218,278 | +23.544% |
| 2025-07-15 | 282.21 | 282.25 | 277.65 | 277.65 | -1.287% | 246,962 | +24.563% |
| 2025-07-14 | 278.63 | 281.49 | 278.44 | 281.27 | +0.777% | 136,974 | +22.960% |
| 2025-07-11 | 281.08 | 281.97 | 279.10 | 279.10 | -1.493% | 200,123 | +23.916% |
| 2025-07-10 | 282.89 | 284.67 | 281.31 | 283.33 | +0.244% | 190,852 | +22.066% |
| 2025-07-09 | 280.77 | 282.67 | 279.36 | 282.64 | +1.044% | 231,110 | +22.364% |
| 2025-07-08 | 278.84 | 280.75 | 278.84 | 279.72 | +0.489% | 178,647 | +23.641% |
| 2025-07-07 | 279.67 | 280.83 | 276.69 | 278.36 | -1.137% | 202,293 | +24.246% |
| 2025-07-03 | 279.76 | 281.82 | 279.76 | 281.56 | +0.943% | 110,303 | +22.833% |
| 2025-07-02 | 276.76 | 278.93 | 275.47 | 278.93 | +0.875% | 230,626 | +23.992% |
| 2025-07-01 | 275.52 | 278.74 | 274.50 | 276.51 | -0.155% | 182,835 | +25.077% |
| 2025-06-30 | 277.57 | 277.57 | 276.01 | 276.94 | +0.293% | 183,258 | +24.883% |
| 2025-06-27 | 276.33 | 278.28 | 274.25 | 276.13 | +0.127% | 288,570 | +25.249% |
| 2025-06-26 | 273.71 | 275.96 | 273.01 | 275.78 | +1.349% | 172,369 | +25.408% |
| 2025-06-25 | 276.22 | 276.26 | 272.10 | 272.11 | -1.252% | 192,415 | +27.099% |
| 2025-06-24 | 274.00 | 275.75 | 272.34 | 275.56 | +1.443% | 127,094 | +25.508% |
| 2025-06-23 | 269.04 | 271.79 | 266.57 | 271.64 | +0.689% | 211,342 | +27.319% |
| 2025-06-20 | 272.01 | 272.20 | 268.82 | 269.78 | -0.122% | 155,636 | +28.197% |
| 2025-06-18 | 268.63 | 271.97 | 268.63 | 270.11 | +0.641% | 497,257 | +28.040% |
| 2025-06-17 | 268.73 | 270.67 | 268.19 | 268.39 | -0.842% | 148,064 | +28.861% |
| 2025-06-16 | 269.43 | 272.02 | 269.22 | 270.67 | +1.185% | 180,250 | +27.776% |
| 2025-06-13 | 268.33 | 270.61 | 266.38 | 267.50 | -1.549% | 199,634 | +29.290% |
| 2025-06-12 | 270.39 | 272.13 | 270.39 | 271.71 | -0.143% | 120,957 | +27.286% |
| 2025-06-11 | 274.76 | 274.82 | 271.50 | 272.10 | -0.494% | 125,504 | +27.104% |
| 2025-06-10 | 273.85 | 274.55 | 272.23 | 273.45 | +0.327% | 133,752 | +26.477% |
| 2025-06-09 | 273.25 | 273.86 | 271.60 | 272.56 | +0.350% | 156,867 | +26.889% |
| 2025-06-06 | 271.30 | 272.19 | 270.58 | 271.61 | +0.914% | 132,296 | +27.333% |
| 2025-06-05 | 269.74 | 271.61 | 267.49 | 269.15 | -0.056% | 247,283 | +28.497% |
| 2025-06-04 | 268.88 | 270.37 | 268.20 | 269.30 | +0.376% | 432,633 | +28.426% |
| 2025-06-03 | 265.11 | 268.85 | 264.55 | 268.29 | +1.349% | 129,441 | +28.909% |
| 2025-06-02 | 263.83 | 264.77 | 260.12 | 264.72 | +0.341% | 221,542 | +30.647% |
| 2025-05-30 | 263.30 | 264.84 | 260.95 | 263.82 | -0.223% | 159,757 | +31.093% |
| 2025-05-29 | 266.71 | 266.71 | 262.94 | 264.41 | +0.102% | 207,731 | +30.801% |
| 2025-05-28 | 266.89 | 267.00 | 263.97 | 264.14 | -0.964% | 126,788 | +30.934% |
| 2025-05-27 | 265.00 | 266.88 | 263.16 | 266.71 | +2.031% | 164,874 | +29.673% |
| 2025-05-23 | 257.89 | 262.22 | 257.89 | 261.40 | -0.347% | 166,181 | +32.307% |
| 2025-05-22 | 261.33 | 263.82 | 260.35 | 262.31 | +0.057% | 189,837 | +31.848% |
| 2025-05-21 | 267.17 | 267.92 | 261.75 | 262.16 | -2.817% | 166,662 | +31.923% |
| 2025-05-20 | 269.24 | 270.55 | 268.61 | 269.76 | -0.148% | 153,150 | +28.207% |
| 2025-05-19 | 267.03 | 270.16 | 266.89 | 270.16 | -0.490% | 187,609 | +28.017% |
| 2025-05-16 | 268.39 | 271.49 | 267.50 | 271.49 | +1.136% | 183,220 | +27.390% |
| 2025-05-15 | 266.60 | 268.44 | 264.96 | 268.44 | +0.034% | 191,201 | +28.837% |
| 2025-05-14 | 268.59 | 269.46 | 267.66 | 268.35 | -0.149% | 230,039 | +28.880% |
| 2025-05-13 | 268.06 | 270.03 | 267.89 | 268.75 | +0.720% | 270,144 | +28.688% |
| 2025-05-12 | 266.67 | 267.96 | 263.50 | 266.83 | +3.902% | 283,302 | +29.614% |
| 2025-05-09 | 258.32 | 259.47 | 256.11 | 256.81 | -0.252% | 342,079 | +34.672% |
| 2025-05-08 | 256.18 | 259.85 | 254.69 | 257.46 | +1.558% | 223,881 | +34.332% |
| 2025-05-07 | 253.21 | 254.27 | 251.35 | 253.51 | +0.364% | 182,304 | +36.425% |
| 2025-05-06 | 252.24 | 254.95 | 251.38 | 252.59 | -1.127% | 166,230 | +36.921% |
| 2025-05-05 | 253.69 | 257.16 | 253.69 | 255.47 | -0.277% | 200,116 | +35.378% |
| 2025-05-02 | 253.24 | 257.12 | 253.24 | 256.18 | +2.583% | 263,324 | +35.003% |
| 2025-05-01 | 250.01 | 252.61 | 248.13 | 249.73 | +0.714% | 218,778 | +38.490% |
| 2025-04-30 | 244.67 | 248.66 | 242.37 | 247.96 | -0.454% | 191,847 | +39.478% |
| 2025-04-29 | 247.55 | 250.24 | 246.09 | 249.09 | +0.622% | 237,218 | +38.845% |
| 2025-04-28 | 247.28 | 249.49 | 244.83 | 247.55 | +0.247% | 207,437 | +39.709% |
| 2025-04-25 | 244.99 | 247.24 | 243.86 | 246.94 | +0.191% | 163,116 | +40.054% |
| 2025-04-24 | 241.48 | 246.69 | 240.84 | 246.47 | +2.627% | 160,921 | +40.321% |
| 2025-04-23 | 243.08 | 247.50 | 239.60 | 240.16 | +1.724% | 294,644 | +44.008% |
| 2025-04-22 | 233.03 | 237.25 | 233.03 | 236.09 | +2.496% | 336,014 | +46.491% |
| 2025-04-21 | 234.27 | 235.00 | 227.63 | 230.34 | -2.617% | 499,426 | +50.148% |
| 2025-04-17 | 235.36 | 237.85 | 234.26 | 236.53 | +0.672% | 203,972 | +46.218% |
| 2025-04-16 | 236.41 | 238.03 | 231.90 | 234.95 | -1.480% | 217,516 | +47.202% |
| 2025-04-15 | 238.53 | 241.25 | 237.23 | 238.48 | 0.000% | 312,838 | +45.023% |