VDE
Vanguard Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:55:11 AM EDT
178.08USD+1.222%(+2.15)224,689
178.36Bid178.41Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
175.73USD-0.114%(-0.20)
VDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 176.40 | 178.46 | 174.05 | 178.08 | +1.222% | 224,689 | 0.000% |
| 2026-10-02 | 173.32 | 176.27 | 173.32 | 175.93 | +0.199% | 717,721 | +1.222% |
| 2026-10-01 | 171.54 | 175.72 | 171.18 | 175.58 | +1.987% | 766,309 | +1.424% |
| 2026-09-30 | 173.10 | 173.89 | 172.07 | 172.16 | +0.017% | 361,994 | +3.439% |
| 2026-09-29 | 171.31 | 172.91 | 170.76 | 172.13 | -0.978% | 712,865 | +3.457% |
| 2026-09-28 | 175.79 | 175.79 | 173.25 | 173.83 | +0.069% | 721,057 | +2.445% |
| 2026-09-25 | 173.78 | 174.58 | 172.66 | 173.71 | -0.975% | 617,388 | +2.516% |
| 2026-09-24 | 176.40 | 177.63 | 175.00 | 175.42 | +0.383% | 667,199 | +1.516% |
| 2026-09-23 | 174.72 | 176.39 | 174.01 | 174.75 | +0.235% | 699,655 | +1.906% |
| 2026-09-22 | 173.97 | 177.01 | 173.33 | 174.34 | -1.005% | 640,290 | +2.145% |
| 2026-09-21 | 178.36 | 179.60 | 176.02 | 176.11 | -2.329% | 652,210 | +1.119% |
| 2026-09-18 | 180.71 | 181.49 | 179.94 | 180.31 | -0.387% | 421,132 | -1.237% |
| 2026-09-17 | 178.97 | 181.23 | 178.60 | 181.01 | +0.472% | 372,728 | -1.619% |
| 2026-09-16 | 183.38 | 183.71 | 179.05 | 180.16 | -2.936% | 666,020 | -1.155% |
| 2026-09-15 | 182.46 | 186.00 | 182.38 | 185.61 | +2.225% | 662,855 | -4.057% |
| 2026-09-14 | 185.77 | 185.77 | 180.70 | 181.57 | -1.111% | 935,445 | -1.922% |
| 2026-09-11 | 182.50 | 185.05 | 182.39 | 183.61 | +0.361% | 421,215 | -3.012% |
| 2026-09-10 | 186.23 | 186.23 | 181.34 | 182.95 | -0.484% | 661,739 | -2.662% |
| 2026-09-09 | 184.49 | 185.38 | 183.03 | 183.84 | +0.878% | 340,656 | -3.133% |
| 2026-09-08 | 182.42 | 183.82 | 181.07 | 182.24 | +0.919% | 750,563 | -2.283% |
| 2026-09-04 | 180.80 | 181.34 | 178.93 | 180.58 | -0.867% | 428,955 | -1.384% |
| 2026-09-03 | 183.84 | 184.71 | 182.10 | 182.16 | -0.790% | 524,405 | -2.240% |
| 2026-09-02 | 181.46 | 184.36 | 181.28 | 183.61 | +0.515% | 578,286 | -3.012% |
| 2026-09-01 | 182.64 | 182.80 | 180.54 | 182.67 | +1.388% | 592,707 | -2.513% |
| 2026-08-31 | 179.75 | 181.42 | 177.99 | 180.17 | +2.045% | 375,697 | -1.160% |
| 2026-08-28 | 175.97 | 176.84 | 175.30 | 176.56 | +0.467% | 256,035 | +0.861% |
| 2026-08-27 | 175.48 | 176.92 | 173.57 | 175.74 | -0.114% | 283,421 | +1.332% |
| 2026-08-26 | 173.48 | 177.44 | 173.00 | 175.94 | +0.463% | 385,241 | +1.216% |
| 2026-08-25 | 175.54 | 176.93 | 175.09 | 175.13 | -1.540% | 531,519 | +1.684% |
| 2026-08-24 | 178.50 | 179.49 | 176.33 | 177.87 | -0.952% | 345,729 | +0.118% |
| 2026-08-21 | 179.99 | 181.22 | 178.68 | 179.58 | -0.078% | 502,179 | -0.835% |
| 2026-08-20 | 180.35 | 182.15 | 179.50 | 179.72 | +0.369% | 605,592 | -0.913% |
| 2026-08-19 | 179.91 | 180.80 | 178.61 | 179.06 | -0.084% | 471,842 | -0.547% |
| 2026-08-18 | 178.41 | 179.43 | 177.77 | 179.21 | +1.466% | 590,386 | -0.631% |
| 2026-08-17 | 175.10 | 176.81 | 174.37 | 176.62 | +1.111% | 484,936 | +0.827% |
| 2026-08-14 | 172.98 | 175.33 | 172.91 | 174.68 | +1.381% | 438,788 | +1.946% |
| 2026-08-13 | 171.05 | 172.47 | 170.16 | 172.30 | +0.006% | 287,052 | +3.355% |
| 2026-08-12 | 171.05 | 172.75 | 170.37 | 172.29 | +0.192% | 399,761 | +3.361% |
| 2026-08-11 | 169.86 | 172.51 | 169.84 | 171.96 | +1.111% | 336,471 | +3.559% |
| 2026-08-10 | 164.40 | 170.14 | 164.04 | 170.07 | +4.742% | 595,127 | +4.710% |
| 2026-08-07 | 162.43 | 164.03 | 161.42 | 162.37 | -1.066% | 297,176 | +9.675% |
| 2026-08-06 | 164.41 | 165.00 | 162.69 | 164.12 | +1.578% | 340,689 | +8.506% |
| 2026-08-05 | 165.98 | 166.21 | 161.54 | 161.57 | -2.227% | 523,517 | +10.218% |
| 2026-08-04 | 163.53 | 165.80 | 161.32 | 165.25 | -0.374% | 521,369 | +7.764% |
| 2026-08-03 | 165.18 | 167.29 | 164.20 | 165.87 | -1.250% | 468,059 | +7.361% |
| 2026-07-31 | 165.72 | 168.36 | 164.51 | 167.97 | +1.016% | 383,040 | +6.019% |
| 2026-07-30 | 163.72 | 166.66 | 163.59 | 166.28 | +0.690% | 377,347 | +7.096% |
| 2026-07-29 | 166.20 | 166.90 | 164.48 | 165.14 | +1.926% | 529,193 | +7.836% |
| 2026-07-28 | 164.58 | 165.43 | 161.31 | 162.02 | -1.520% | 484,783 | +9.912% |
| 2026-07-27 | 164.52 | 167.06 | 164.23 | 164.52 | -2.205% | 549,395 | +8.242% |
| 2026-07-24 | 167.97 | 170.71 | 167.84 | 168.23 | +0.036% | 497,491 | +5.855% |
| 2026-07-23 | 170.09 | 170.85 | 167.76 | 168.17 | +0.406% | 553,857 | +5.893% |
| 2026-07-22 | 167.66 | 168.31 | 166.70 | 167.49 | +1.190% | 339,816 | +6.323% |
| 2026-07-21 | 164.16 | 165.52 | 163.31 | 165.52 | +1.248% | 317,543 | +7.588% |
| 2026-07-20 | 162.18 | 164.72 | 161.97 | 163.48 | +0.430% | 415,717 | +8.931% |
| 2026-07-17 | 163.13 | 163.72 | 161.51 | 162.78 | +1.257% | 436,855 | +9.399% |
| 2026-07-16 | 159.94 | 161.55 | 159.77 | 160.76 | +0.841% | 300,788 | +10.774% |
| 2026-07-15 | 160.91 | 161.25 | 157.50 | 159.42 | -0.926% | 593,171 | +11.705% |
| 2026-07-14 | 161.01 | 161.49 | 159.11 | 160.91 | +0.475% | 393,114 | +10.671% |
| 2026-07-13 | 157.54 | 160.82 | 157.54 | 160.15 | +2.990% | 524,077 | +11.196% |
| 2026-07-10 | 155.63 | 155.89 | 153.55 | 155.50 | +0.446% | 372,434 | +14.521% |
| 2026-07-09 | 156.21 | 156.49 | 154.61 | 154.81 | -1.357% | 353,722 | +15.031% |
| 2026-07-08 | 156.80 | 158.12 | 155.00 | 156.94 | +1.691% | 820,454 | +13.470% |
| 2026-07-07 | 151.42 | 154.79 | 151.42 | 154.33 | +2.784% | 494,212 | +15.389% |
| 2026-07-06 | 149.96 | 151.40 | 149.88 | 150.15 | -0.193% | 414,093 | +18.601% |
| 2026-07-02 | 150.35 | 151.79 | 149.54 | 150.44 | +0.743% | 476,514 | +18.373% |
| 2026-07-01 | 150.16 | 151.10 | 148.87 | 149.33 | -0.533% | 2,735,664 | +19.253% |
| 2026-06-30 | 151.42 | 152.72 | 150.07 | 150.13 | -0.760% | 1,780,237 | +18.617% |
| 2026-06-29 | 152.17 | 153.18 | 150.98 | 151.28 | -0.519% | 975,700 | +17.715% |
| 2026-06-26 | 152.00 | 152.72 | 151.34 | 152.07 | -0.308% | 599,902 | +17.104% |
| 2026-06-25 | 150.16 | 153.03 | 149.51 | 152.54 | +1.100% | 624,506 | +16.743% |
| 2026-06-24 | 151.06 | 151.54 | 149.56 | 150.88 | -2.457% | 488,394 | +18.028% |
| 2026-06-23 | 153.57 | 155.03 | 153.05 | 154.68 | +0.605% | 386,114 | +15.128% |
| 2026-06-22 | 152.33 | 153.88 | 151.16 | 153.75 | +1.271% | 1,220,603 | +15.824% |
| 2026-06-18 | 153.00 | 153.00 | 150.30 | 151.82 | -1.595% | 959,840 | +17.297% |
| 2026-06-17 | 155.50 | 156.14 | 153.92 | 154.28 | -1.071% | 951,376 | +15.426% |
| 2026-06-16 | 155.47 | 156.54 | 155.17 | 155.95 | -0.517% | 564,826 | +14.190% |
| 2026-06-15 | 155.81 | 158.16 | 155.51 | 156.76 | -3.437% | 1,251,598 | +13.600% |
| 2026-06-12 | 160.03 | 163.94 | 159.80 | 162.34 | +0.770% | 826,630 | +9.696% |
| 2026-06-11 | 165.93 | 166.16 | 160.93 | 161.10 | -1.816% | 883,471 | +10.540% |
| 2026-06-10 | 163.09 | 166.13 | 162.67 | 164.08 | +1.560% | 899,526 | +8.532% |
| 2026-06-09 | 164.34 | 164.34 | 159.90 | 161.56 | -1.745% | 990,996 | +10.225% |
| 2026-06-08 | 163.58 | 166.07 | 163.57 | 164.43 | +1.275% | 515,158 | +8.301% |
| 2026-06-05 | 165.75 | 165.75 | 162.30 | 162.36 | -2.110% | 832,236 | +9.682% |
| 2026-06-04 | 164.85 | 166.51 | 163.98 | 165.86 | +0.175% | 385,037 | +7.368% |
| 2026-06-03 | 164.64 | 167.47 | 163.94 | 165.57 | +1.130% | 600,429 | +7.556% |
| 2026-06-02 | 161.37 | 164.44 | 161.37 | 163.72 | +1.168% | 591,721 | +8.771% |
| 2026-06-01 | 160.89 | 163.24 | 160.73 | 161.83 | +1.716% | 987,468 | +10.041% |
| 2026-05-29 | 160.01 | 160.36 | 158.13 | 159.10 | -1.008% | 671,963 | +11.930% |
| 2026-05-28 | 162.37 | 162.64 | 159.99 | 160.72 | -0.075% | 831,999 | +10.801% |
| 2026-05-27 | 161.19 | 162.33 | 159.61 | 160.84 | -1.759% | 804,224 | +10.719% |
| 2026-05-26 | 166.52 | 168.44 | 163.66 | 163.72 | -2.559% | 712,012 | +8.771% |
| 2026-05-22 | 167.01 | 168.45 | 166.50 | 168.02 | +0.442% | 570,504 | +5.987% |
| 2026-05-21 | 170.92 | 171.47 | 166.18 | 167.28 | -1.117% | 1,088,560 | +6.456% |
| 2026-05-20 | 172.52 | 174.59 | 168.94 | 169.17 | -2.355% | 1,192,093 | +5.267% |
| 2026-05-19 | 171.78 | 173.81 | 170.67 | 173.25 | +1.020% | 493,713 | +2.788% |
| 2026-05-18 | 167.78 | 171.92 | 166.58 | 171.50 | +1.853% | 613,784 | +3.837% |
| 2026-05-15 | 166.43 | 168.45 | 165.87 | 168.38 | +2.172% | 500,256 | +5.761% |
| 2026-05-14 | 163.41 | 165.10 | 163.23 | 164.80 | +0.727% | 326,181 | +8.058% |
| 2026-05-13 | 163.49 | 163.76 | 161.85 | 163.61 | -0.037% | 338,189 | +8.844% |
| 2026-05-12 | 163.91 | 164.30 | 162.42 | 163.67 | +0.745% | 602,854 | +8.804% |
| 2026-05-11 | 159.71 | 162.66 | 159.71 | 162.46 | +2.576% | 485,356 | +9.615% |
| 2026-05-08 | 159.02 | 159.88 | 157.94 | 158.38 | -0.584% | 478,564 | +12.438% |
| 2026-05-07 | 159.35 | 159.82 | 156.97 | 159.31 | -1.921% | 1,050,140 | +11.782% |
| 2026-05-06 | 163.31 | 164.74 | 161.46 | 162.43 | -4.018% | 978,795 | +9.635% |
| 2026-05-05 | 168.50 | 170.04 | 167.74 | 169.23 | -0.012% | 427,686 | +5.230% |
| 2026-05-04 | 167.40 | 169.44 | 165.85 | 169.25 | +1.033% | 569,451 | +5.217% |
| 2026-05-01 | 168.01 | 169.15 | 165.60 | 167.52 | -1.215% | 717,254 | +6.304% |
| 2026-04-30 | 165.85 | 170.08 | 164.90 | 169.58 | +0.862% | 610,746 | +5.012% |
| 2026-04-29 | 166.20 | 168.18 | 165.42 | 168.13 | +2.250% | 805,314 | +5.918% |
| 2026-04-28 | 164.34 | 165.16 | 163.45 | 164.43 | +1.569% | 635,333 | +8.301% |
| 2026-04-27 | 162.47 | 164.15 | 161.35 | 161.89 | +0.105% | 489,559 | +10.001% |
| 2026-04-24 | 161.63 | 161.90 | 159.93 | 161.72 | -0.197% | 425,944 | +10.116% |
| 2026-04-23 | 161.45 | 162.50 | 160.78 | 162.04 | +0.802% | 559,803 | +9.899% |
| 2026-04-22 | 159.94 | 161.27 | 159.84 | 160.75 | +1.298% | 688,798 | +10.781% |
| 2026-04-21 | 156.84 | 158.96 | 156.25 | 158.69 | +1.432% | 1,188,260 | +12.219% |
| 2026-04-20 | 156.66 | 158.08 | 155.51 | 156.45 | +0.243% | 736,327 | +13.826% |
| 2026-04-17 | 154.91 | 156.52 | 151.90 | 156.07 | -3.020% | 1,864,335 | +14.103% |
| 2026-04-16 | 158.77 | 161.56 | 158.56 | 160.93 | +1.565% | 889,194 | +10.657% |
| 2026-04-15 | 157.94 | 159.63 | 156.92 | 158.45 | -0.151% | 829,793 | +12.389% |
| 2026-04-14 | 160.59 | 160.70 | 157.52 | 158.69 | -2.230% | 1,045,626 | +12.219% |
| 2026-04-13 | 163.41 | 164.00 | 160.99 | 162.31 | +0.321% | 831,718 | +9.716% |
| 2026-04-10 | 162.18 | 163.03 | 160.23 | 161.79 | -0.578% | 838,591 | +10.069% |
| 2026-04-09 | 164.81 | 167.45 | 162.12 | 162.73 | -1.244% | 2,443,899 | +9.433% |
| 2026-04-08 | 161.01 | 165.06 | 159.50 | 164.78 | -3.378% | 1,730,727 | +8.071% |
| 2026-04-07 | 169.51 | 172.11 | 169.45 | 170.54 | +0.834% | 1,208,406 | +4.421% |
| 2026-04-06 | 167.64 | 169.18 | 167.06 | 169.13 | +0.637% | 1,368,487 | +5.292% |
| 2026-04-02 | 170.73 | 172.57 | 167.25 | 168.06 | +0.755% | 1,270,101 | +5.962% |
| 2026-04-01 | 168.82 | 171.46 | 165.22 | 166.80 | -3.606% | 3,301,477 | +6.763% |
| 2026-03-31 | 175.33 | 177.46 | 169.75 | 173.04 | -1.120% | 2,367,833 | +2.913% |
| 2026-03-30 | 178.51 | 179.34 | 174.54 | 175.00 | -1.102% | 1,402,972 | +1.760% |
| 2026-03-27 | 174.11 | 177.45 | 173.35 | 176.95 | +1.614% | 1,077,622 | +0.639% |
| 2026-03-26 | 171.87 | 175.05 | 171.66 | 174.14 | +1.575% | 816,476 | +2.263% |
| 2026-03-25 | 170.49 | 172.35 | 170.49 | 171.44 | -0.395% | 558,513 | +3.873% |
| 2026-03-24 | 169.12 | 173.84 | 169.09 | 172.12 | +1.588% | 874,616 | +3.463% |
| 2026-03-23 | 164.88 | 170.22 | 164.16 | 169.43 | +0.989% | 1,660,935 | +5.105% |
| 2026-03-20 | 168.56 | 170.46 | 167.54 | 167.77 | -0.071% | 1,418,395 | +6.145% |
| 2026-03-19 | 166.34 | 169.07 | 165.60 | 167.89 | +1.610% | 1,480,666 | +6.069% |
| 2026-03-18 | 165.70 | 166.44 | 164.97 | 165.23 | +0.061% | 964,066 | +7.777% |
| 2026-03-17 | 163.77 | 166.55 | 163.77 | 165.13 | +1.183% | 881,380 | +7.842% |
| 2026-03-16 | 162.80 | 163.90 | 161.50 | 163.20 | +0.258% | 824,711 | +9.118% |
| 2026-03-13 | 161.89 | 163.28 | 161.09 | 162.78 | +0.389% | 850,796 | +9.399% |
| 2026-03-12 | 161.35 | 163.98 | 160.99 | 162.15 | +0.771% | 1,225,595 | +9.824% |
| 2026-03-11 | 156.94 | 161.02 | 156.90 | 160.91 | +2.393% | 886,991 | +10.671% |
| 2026-03-10 | 158.14 | 159.52 | 156.56 | 157.15 | -1.213% | 1,834,054 | +13.318% |
| 2026-03-09 | 160.56 | 161.29 | 158.01 | 159.08 | -0.338% | 1,968,583 | +11.944% |
| 2026-03-06 | 161.25 | 161.75 | 158.70 | 159.62 | +0.038% | 1,791,165 | +11.565% |
| 2026-03-05 | 159.59 | 161.03 | 158.31 | 159.56 | +0.447% | 1,507,999 | +11.607% |
| 2026-03-04 | 158.07 | 159.16 | 156.16 | 158.85 | -0.333% | 1,178,966 | +12.106% |
| 2026-03-03 | 161.66 | 162.41 | 158.15 | 159.38 | -0.939% | 4,039,635 | +11.733% |
| 2026-03-02 | 163.30 | 163.30 | 158.62 | 160.89 | +2.094% | 4,547,234 | +10.684% |
| 2026-02-27 | 156.75 | 158.23 | 154.91 | 157.59 | +1.540% | 805,632 | +13.002% |
| 2026-02-26 | 153.33 | 156.80 | 152.40 | 155.20 | +0.382% | 1,257,587 | +14.742% |
| 2026-02-25 | 155.87 | 155.87 | 152.63 | 154.61 | -0.399% | 593,451 | +15.180% |
| 2026-02-24 | 154.98 | 155.52 | 153.20 | 155.23 | +0.032% | 708,111 | +14.720% |
| 2026-02-23 | 155.14 | 157.53 | 154.44 | 155.18 | +0.278% | 678,938 | +14.757% |
| 2026-02-20 | 154.87 | 155.70 | 153.47 | 154.75 | -0.425% | 612,446 | +15.076% |
| 2026-02-19 | 155.51 | 157.03 | 154.60 | 155.41 | +0.844% | 848,889 | +14.587% |
| 2026-02-18 | 153.05 | 154.35 | 152.66 | 154.11 | +1.965% | 801,558 | +15.554% |
| 2026-02-17 | 153.46 | 154.29 | 149.49 | 151.14 | -1.183% | 755,542 | +17.825% |
| 2026-02-13 | 151.54 | 153.50 | 151.17 | 152.95 | +0.897% | 574,900 | +16.430% |
| 2026-02-12 | 154.39 | 155.17 | 150.81 | 151.59 | -2.004% | 1,391,469 | +17.475% |
| 2026-02-11 | 152.97 | 154.88 | 152.85 | 154.69 | +2.566% | 606,793 | +15.121% |
| 2026-02-10 | 151.71 | 151.71 | 150.00 | 150.82 | -0.291% | 579,718 | +18.075% |
| 2026-02-09 | 149.91 | 151.44 | 149.26 | 151.26 | +0.914% | 571,793 | +17.731% |
| 2026-02-06 | 147.31 | 150.20 | 147.16 | 149.89 | +2.258% | 639,018 | +18.807% |
| 2026-02-05 | 146.90 | 147.36 | 144.36 | 146.58 | -1.226% | 819,127 | +21.490% |
| 2026-02-04 | 146.01 | 148.73 | 145.91 | 148.40 | +2.000% | 1,118,720 | +20.000% |
| 2026-02-03 | 141.46 | 145.75 | 141.13 | 145.49 | +3.089% | 1,333,083 | +22.400% |
| 2026-02-02 | 141.19 | 142.40 | 140.27 | 141.13 | -1.850% | 1,194,938 | +26.182% |
| 2026-01-30 | 142.05 | 144.04 | 140.65 | 143.79 | +0.806% | 1,291,667 | +23.847% |
| 2026-01-29 | 143.95 | 145.70 | 142.42 | 142.64 | +1.120% | 1,398,908 | +24.846% |
| 2026-01-28 | 141.00 | 141.30 | 139.68 | 141.06 | +0.649% | 679,914 | +26.244% |
| 2026-01-27 | 139.10 | 140.38 | 138.62 | 140.15 | +1.053% | 511,795 | +27.064% |
| 2026-01-26 | 140.35 | 140.41 | 138.03 | 138.69 | 0.000% | 705,564 | +28.401% |
| 2026-01-23 | 139.69 | 140.65 | 138.42 | 138.69 | +0.515% | 776,300 | +28.401% |
| 2026-01-22 | 137.43 | 138.25 | 136.85 | 137.98 | +0.218% | 809,114 | +29.062% |
| 2026-01-21 | 136.17 | 138.40 | 136.17 | 137.68 | +2.593% | 775,638 | +29.343% |
| 2026-01-20 | 135.56 | 136.09 | 133.94 | 134.20 | -0.312% | 729,062 | +32.697% |
| 2026-01-16 | 134.36 | 134.87 | 134.00 | 134.62 | +0.291% | 379,539 | +32.283% |
| 2026-01-15 | 133.96 | 135.38 | 133.12 | 134.23 | -0.827% | 821,251 | +32.668% |
| 2026-01-14 | 132.96 | 136.96 | 132.96 | 135.35 | +2.213% | 1,214,454 | +31.570% |
| 2026-01-13 | 131.46 | 133.36 | 131.46 | 132.42 | +1.487% | 638,462 | +34.481% |
| 2026-01-12 | 131.46 | 131.50 | 129.87 | 130.48 | -0.549% | 419,667 | +36.481% |
| 2026-01-09 | 131.43 | 131.85 | 130.82 | 131.20 | +0.252% | 680,256 | +35.732% |
| 2026-01-08 | 127.68 | 131.70 | 127.47 | 130.87 | +2.966% | 783,195 | +36.074% |
| 2026-01-07 | 128.98 | 128.98 | 126.90 | 127.10 | -1.036% | 808,564 | +40.110% |
| 2026-01-06 | 131.86 | 132.01 | 128.15 | 128.43 | -2.431% | 1,031,433 | +38.659% |
| 2026-01-05 | 132.98 | 133.12 | 128.52 | 131.63 | +2.308% | 1,495,225 | +35.288% |
| 2026-01-02 | 125.90 | 129.00 | 125.34 | 128.66 | +2.176% | 747,084 | +38.411% |
| 2025-12-31 | 126.60 | 126.60 | 125.52 | 125.92 | -0.553% | 413,558 | +41.423% |
| 2025-12-30 | 126.16 | 127.00 | 126.16 | 126.62 | +0.756% | 403,474 | +40.641% |
| 2025-12-29 | 125.28 | 125.99 | 124.84 | 125.67 | +0.932% | 527,026 | +41.704% |
| 2025-12-26 | 124.82 | 125.17 | 123.94 | 124.51 | -0.368% | 360,058 | +43.025% |
| 2025-12-24 | 125.28 | 125.51 | 124.84 | 124.97 | -0.343% | 202,862 | +42.498% |
| 2025-12-23 | 124.94 | 125.54 | 124.61 | 125.40 | +0.634% | 305,271 | +42.010% |
| 2025-12-22 | 124.58 | 125.47 | 124.40 | 124.61 | +0.989% | 502,890 | +42.910% |
| 2025-12-19 | 123.50 | 124.36 | 123.12 | 123.39 | +0.227% | 514,007 | +44.323% |
| 2025-12-18 | 124.79 | 124.79 | 122.78 | 123.11 | -1.417% | 753,001 | +44.651% |
| 2025-12-17 | 123.36 | 125.12 | 123.09 | 124.88 | +1.175% | 819,028 | +42.601% |
| 2025-12-16 | 126.05 | 126.27 | 123.22 | 123.43 | -3.017% | 931,779 | +44.276% |
| 2025-12-15 | 128.57 | 128.57 | 126.27 | 127.27 | -0.803% | 550,136 | +39.923% |
| 2025-12-12 | 129.91 | 130.34 | 128.03 | 128.30 | -1.095% | 489,294 | +38.800% |
| 2025-12-11 | 129.47 | 130.39 | 129.28 | 129.72 | -0.415% | 558,033 | +37.280% |
| 2025-12-10 | 129.48 | 130.51 | 128.74 | 130.26 | +0.852% | 891,210 | +36.711% |
| 2025-12-09 | 128.62 | 130.21 | 128.42 | 129.16 | +0.631% | 590,855 | +37.876% |
| 2025-12-08 | 128.95 | 129.82 | 127.99 | 128.35 | -1.109% | 959,681 | +38.746% |
| 2025-12-05 | 130.28 | 131.85 | 129.79 | 129.79 | -0.475% | 593,791 | +37.206% |
| 2025-12-04 | 129.59 | 130.60 | 129.39 | 130.41 | +0.431% | 275,674 | +36.554% |
| 2025-12-03 | 128.00 | 130.01 | 128.00 | 129.85 | +2.075% | 379,516 | +37.143% |
| 2025-12-02 | 128.69 | 128.69 | 126.60 | 127.21 | -1.211% | 428,292 | +39.989% |
| 2025-12-01 | 127.78 | 129.48 | 127.77 | 128.77 | +0.862% | 362,122 | +38.293% |
| 2025-11-28 | 126.09 | 128.12 | 126.00 | 127.67 | +1.350% | 150,665 | +39.485% |
| 2025-11-26 | 125.14 | 126.93 | 125.06 | 125.97 | +0.728% | 442,168 | +41.367% |
| 2025-11-25 | 124.98 | 125.35 | 123.81 | 125.06 | -0.485% | 471,775 | +42.396% |
| 2025-11-24 | 125.70 | 126.02 | 123.57 | 125.67 | -0.095% | 703,027 | +41.704% |
| 2025-11-21 | 125.19 | 126.30 | 123.91 | 125.79 | +0.584% | 723,879 | +41.569% |
| 2025-11-20 | 127.38 | 129.06 | 124.97 | 125.06 | -1.240% | 854,847 | +42.396% |
| 2025-11-19 | 126.09 | 127.03 | 125.16 | 126.63 | -1.186% | 539,674 | +40.630% |
| 2025-11-18 | 126.58 | 128.53 | 126.29 | 128.15 | +0.866% | 465,343 | +38.962% |
| 2025-11-17 | 129.12 | 129.20 | 126.57 | 127.05 | -1.771% | 825,036 | +40.165% |
| 2025-11-14 | 127.87 | 129.66 | 126.31 | 129.34 | +1.618% | 550,214 | +37.684% |
| 2025-11-13 | 127.46 | 128.52 | 126.71 | 127.28 | +0.071% | 382,389 | +39.912% |
| 2025-11-12 | 128.22 | 128.71 | 126.99 | 127.19 | -1.403% | 436,087 | +40.011% |
| 2025-11-11 | 127.69 | 129.90 | 127.69 | 129.00 | +1.280% | 498,679 | +38.047% |
| 2025-11-10 | 126.53 | 127.71 | 124.98 | 127.37 | +0.959% | 414,509 | +39.813% |
| 2025-11-07 | 124.61 | 126.29 | 124.30 | 126.16 | +1.537% | 350,882 | +41.154% |
| 2025-11-06 | 123.61 | 125.57 | 123.61 | 124.25 | +0.738% | 252,458 | +43.324% |
| 2025-11-05 | 123.05 | 124.66 | 123.05 | 123.34 | +0.138% | 328,204 | +44.381% |
| 2025-11-04 | 123.28 | 123.52 | 122.08 | 123.17 | -1.164% | 364,131 | +44.581% |
| 2025-11-03 | 124.52 | 124.92 | 123.18 | 124.62 | +0.064% | 288,457 | +42.898% |
| 2025-10-31 | 124.01 | 125.17 | 123.60 | 124.54 | +0.549% | 415,713 | +42.990% |
| 2025-10-30 | 124.40 | 125.39 | 123.58 | 123.86 | -0.618% | 228,982 | +43.775% |
| 2025-10-29 | 123.63 | 125.17 | 123.50 | 124.63 | +0.793% | 295,378 | +42.887% |
| 2025-10-28 | 124.34 | 124.75 | 123.52 | 123.65 | -0.945% | 221,080 | +44.019% |
| 2025-10-27 | 125.02 | 125.38 | 124.40 | 124.83 | +0.185% | 249,121 | +42.658% |
| 2025-10-24 | 126.21 | 126.31 | 124.54 | 124.60 | -0.899% | 252,481 | +42.921% |
| 2025-10-23 | 125.58 | 126.47 | 124.82 | 125.73 | +1.584% | 600,020 | +41.637% |
| 2025-10-22 | 122.96 | 124.25 | 121.98 | 123.77 | +1.194% | 308,248 | +43.880% |
| 2025-10-21 | 122.94 | 123.22 | 121.80 | 122.31 | -0.326% | 353,643 | +45.597% |
| 2025-10-20 | 122.06 | 123.00 | 121.43 | 122.71 | +1.112% | 305,415 | +45.123% |
| 2025-10-17 | 121.01 | 121.67 | 120.56 | 121.36 | +0.622% | 273,889 | +46.737% |
| 2025-10-16 | 122.42 | 122.80 | 119.84 | 120.61 | -1.333% | 506,117 | +47.649% |
| 2025-10-15 | 122.93 | 123.80 | 121.28 | 122.24 | +0.074% | 476,713 | +45.681% |
| 2025-10-14 | 120.59 | 122.85 | 120.42 | 122.15 | -0.147% | 459,364 | +45.788% |
| 2025-10-13 | 121.50 | 122.41 | 121.05 | 122.33 | +1.628% | 300,523 | +45.573% |
| 2025-10-10 | 123.24 | 123.90 | 120.32 | 120.37 | -2.982% | 486,470 | +47.944% |
| 2025-10-09 | 126.10 | 127.20 | 123.94 | 124.07 | -1.469% | 565,265 | +43.532% |
| 2025-10-08 | 126.50 | 126.50 | 124.91 | 125.92 | -0.396% | 171,219 | +41.423% |
| 2025-10-07 | 126.00 | 126.53 | 124.34 | 126.42 | +0.182% | 244,639 | +40.864% |
| 2025-10-06 | 126.11 | 126.89 | 125.76 | 126.19 | +0.494% | 241,047 | +41.121% |
| 2025-10-03 | 125.41 | 126.25 | 125.32 | 125.57 | +0.682% | 357,372 | +41.817% |
| 2025-10-02 | 125.74 | 126.78 | 124.63 | 124.72 | -1.055% | 405,368 | +42.784% |
| 2025-10-01 | 125.28 | 126.47 | 125.19 | 126.05 | +0.151% | 312,829 | +41.277% |
| 2025-09-30 | 126.08 | 126.38 | 124.91 | 125.86 | -1.053% | 670,411 | +41.491% |
| 2025-09-29 | 128.84 | 128.99 | 126.52 | 127.20 | -1.890% | 531,393 | +40.000% |
| 2025-09-26 | 128.70 | 130.92 | 128.70 | 129.65 | +0.887% | 733,754 | +37.354% |
| 2025-09-25 | 127.36 | 128.61 | 126.96 | 128.51 | +0.840% | 680,137 | +38.573% |
| 2025-09-24 | 126.77 | 128.66 | 126.70 | 127.44 | +0.433% | 328,658 | +39.736% |
| 2025-09-23 | 125.37 | 128.33 | 125.21 | 126.89 | +1.805% | 571,330 | +40.342% |
| 2025-09-22 | 124.12 | 125.22 | 123.78 | 124.64 | +0.008% | 398,989 | +42.875% |
| 2025-09-19 | 126.14 | 126.14 | 124.31 | 124.63 | -1.385% | 388,249 | +42.887% |
| 2025-09-18 | 126.84 | 127.00 | 125.39 | 126.38 | -0.253% | 342,869 | +40.908% |
| 2025-09-17 | 126.33 | 127.66 | 125.84 | 126.70 | +0.166% | 335,439 | +40.552% |
| 2025-09-16 | 124.66 | 126.75 | 124.66 | 126.49 | +1.737% | 647,629 | +40.786% |
| 2025-09-15 | 124.87 | 125.19 | 124.12 | 124.33 | -0.297% | 410,725 | +43.232% |
| 2025-09-12 | 125.87 | 126.50 | 124.67 | 124.70 | -0.606% | 466,374 | +42.807% |
| 2025-09-11 | 124.59 | 125.67 | 124.08 | 125.46 | -0.016% | 471,307 | +41.942% |
| 2025-09-10 | 123.59 | 125.51 | 123.44 | 125.48 | +1.752% | 437,077 | +41.919% |
| 2025-09-09 | 123.35 | 125.07 | 123.25 | 123.32 | +0.497% | 719,747 | +44.405% |
| 2025-09-08 | 123.47 | 123.98 | 121.68 | 122.71 | -0.252% | 439,962 | +45.123% |
| 2025-09-05 | 124.35 | 124.83 | 122.45 | 123.02 | -1.867% | 660,395 | +44.757% |
| 2025-09-04 | 124.49 | 125.84 | 124.00 | 125.36 | +0.707% | 265,859 | +42.055% |
| 2025-09-03 | 126.34 | 127.31 | 124.09 | 124.48 | -2.115% | 410,131 | +43.059% |
| 2025-09-02 | 126.42 | 127.29 | 125.64 | 127.17 | +0.221% | 479,394 | +40.033% |
| 2025-08-29 | 126.50 | 127.27 | 126.25 | 126.89 | +0.459% | 337,582 | +40.342% |
| 2025-08-28 | 125.52 | 126.52 | 124.67 | 126.31 | +0.766% | 410,143 | +40.986% |
| 2025-08-27 | 123.79 | 125.83 | 123.79 | 125.35 | +1.121% | 439,075 | +42.066% |
| 2025-08-26 | 123.92 | 124.12 | 122.94 | 123.96 | -0.169% | 326,760 | +43.659% |
| 2025-08-25 | 123.64 | 124.32 | 123.19 | 124.17 | +0.315% | 578,430 | +43.416% |
| 2025-08-22 | 121.39 | 124.07 | 121.39 | 123.78 | +2.103% | 449,952 | +43.868% |
| 2025-08-21 | 120.11 | 121.45 | 119.85 | 121.23 | +0.731% | 236,287 | +46.894% |
| 2025-08-20 | 119.47 | 120.81 | 119.45 | 120.35 | +0.889% | 336,351 | +47.968% |
| 2025-08-19 | 118.84 | 120.01 | 118.62 | 119.29 | -0.134% | 424,451 | +49.283% |
| 2025-08-18 | 119.57 | 119.97 | 118.67 | 119.45 | -0.516% | 398,736 | +49.083% |
| 2025-08-15 | 120.12 | 121.39 | 119.73 | 120.07 | -0.133% | 586,736 | +48.313% |
| 2025-08-14 | 120.13 | 120.37 | 118.97 | 120.23 | -0.108% | 322,752 | +48.116% |
| 2025-08-13 | 119.19 | 120.36 | 118.69 | 120.36 | +1.066% | 382,619 | +47.956% |
| 2025-08-12 | 118.69 | 120.03 | 118.37 | 119.09 | +0.608% | 447,705 | +49.534% |
| 2025-08-11 | 119.45 | 120.12 | 118.17 | 118.37 | -0.763% | 364,088 | +50.444% |
| 2025-08-08 | 119.26 | 120.54 | 118.70 | 119.28 | +0.514% | 563,823 | +49.296% |
| 2025-08-07 | 119.94 | 121.29 | 118.50 | 118.67 | -0.436% | 477,670 | +50.063% |
| 2025-08-06 | 121.00 | 121.80 | 118.93 | 119.19 | -0.873% | 463,787 | +49.409% |
| 2025-08-05 | 120.03 | 120.38 | 118.55 | 120.24 | +0.250% | 538,571 | +48.104% |
| 2025-08-04 | 119.79 | 120.77 | 119.30 | 119.94 | -0.158% | 490,381 | +48.474% |
| 2025-08-01 | 122.09 | 122.33 | 119.50 | 120.13 | -1.895% | 476,886 | +48.239% |
| 2025-07-31 | 121.98 | 123.79 | 121.98 | 122.45 | -0.576% | 277,566 | +45.431% |
| 2025-07-30 | 124.02 | 124.18 | 122.32 | 123.16 | -1.369% | 300,652 | +44.592% |
| 2025-07-29 | 124.00 | 124.94 | 123.54 | 124.87 | +0.905% | 361,861 | +42.612% |
| 2025-07-28 | 123.24 | 124.02 | 123.19 | 123.75 | +1.244% | 293,178 | +43.903% |
| 2025-07-25 | 122.90 | 123.04 | 121.77 | 122.23 | -0.488% | 253,682 | +45.693% |
| 2025-07-24 | 121.53 | 122.95 | 121.05 | 122.83 | +0.746% | 337,734 | +44.981% |
| 2025-07-23 | 120.36 | 121.92 | 120.19 | 121.92 | +1.634% | 368,749 | +46.063% |
| 2025-07-22 | 119.17 | 120.49 | 119.17 | 119.96 | +0.595% | 451,430 | +48.449% |
| 2025-07-21 | 120.87 | 121.00 | 119.05 | 119.25 | -1.357% | 476,538 | +49.333% |
| 2025-07-18 | 122.68 | 123.22 | 120.45 | 120.89 | -0.608% | 621,708 | +47.307% |
| 2025-07-17 | 120.24 | 121.80 | 119.95 | 121.63 | +0.720% | 314,326 | +46.411% |
| 2025-07-16 | 121.96 | 122.37 | 120.35 | 120.76 | -0.943% | 271,294 | +47.466% |
| 2025-07-15 | 123.67 | 124.01 | 121.85 | 121.91 | -1.527% | 265,739 | +46.075% |
| 2025-07-14 | 124.82 | 124.82 | 123.21 | 123.80 | -1.031% | 344,006 | +43.845% |
| 2025-07-11 | 124.15 | 125.50 | 123.87 | 125.09 | +0.538% | 333,381 | +42.361% |
| 2025-07-10 | 123.08 | 124.50 | 122.34 | 124.42 | +0.818% | 277,720 | +43.128% |
| 2025-07-09 | 123.93 | 124.27 | 123.11 | 123.41 | -0.564% | 380,180 | +44.299% |
| 2025-07-08 | 120.83 | 124.60 | 120.83 | 124.11 | +2.604% | 331,333 | +43.486% |
| 2025-07-07 | 121.48 | 122.13 | 119.77 | 120.96 | -1.031% | 284,967 | +47.222% |
| 2025-07-03 | 121.82 | 122.48 | 121.60 | 122.22 | +0.197% | 217,989 | +45.704% |
| 2025-07-02 | 120.81 | 122.27 | 119.63 | 121.98 | +1.701% | 510,243 | +45.991% |
| 2025-07-01 | 119.37 | 120.50 | 118.17 | 119.94 | +0.688% | 343,762 | +48.474% |
| 2025-06-30 | 119.37 | 119.89 | 118.80 | 119.12 | -0.559% | 1,649,008 | +49.496% |
| 2025-06-27 | 120.43 | 120.43 | 119.06 | 119.79 | -0.490% | 369,574 | +48.660% |
| 2025-06-26 | 119.00 | 120.68 | 118.70 | 120.38 | +0.619% | 315,301 | +47.932% |
| 2025-06-25 | 120.09 | 120.43 | 119.33 | 119.64 | -0.557% | 2,390,327 | +48.847% |
| 2025-06-24 | 119.87 | 121.47 | 119.75 | 120.31 | -1.093% | 718,683 | +48.018% |
| 2025-06-23 | 126.51 | 126.53 | 121.24 | 121.64 | -2.633% | 1,211,557 | +46.399% |
| 2025-06-20 | 124.51 | 125.28 | 124.08 | 124.93 | +0.848% | 424,323 | +42.544% |
| 2025-06-18 | 125.13 | 125.68 | 123.61 | 123.88 | -0.602% | 515,341 | +43.752% |
| 2025-06-17 | 124.53 | 125.57 | 123.78 | 124.63 | +0.939% | 612,690 | +42.887% |
| 2025-06-16 | 123.58 | 124.73 | 122.52 | 123.47 | -0.234% | 683,315 | +44.229% |
| 2025-06-13 | 123.99 | 124.42 | 122.06 | 123.76 | +1.793% | 3,219,690 | +43.891% |
| 2025-06-12 | 120.57 | 121.60 | 119.67 | 121.58 | +0.380% | 450,520 | +46.471% |
| 2025-06-11 | 120.20 | 121.40 | 119.09 | 121.12 | +1.551% | 645,158 | +47.028% |
| 2025-06-10 | 118.37 | 120.09 | 118.37 | 119.27 | +1.645% | 1,347,154 | +49.308% |
| 2025-06-09 | 117.50 | 118.52 | 116.64 | 117.34 | +0.179% | 847,866 | +51.764% |
| 2025-06-06 | 116.03 | 117.47 | 116.03 | 117.13 | +1.923% | 314,644 | +52.036% |
| 2025-06-05 | 115.98 | 115.98 | 114.65 | 114.92 | -0.104% | 329,189 | +54.960% |
| 2025-06-04 | 117.12 | 118.04 | 114.86 | 115.04 | -1.860% | 473,844 | +54.798% |
| 2025-06-03 | 115.70 | 117.91 | 114.75 | 117.22 | +1.384% | 360,516 | +51.919% |
| 2025-06-02 | 116.16 | 116.46 | 114.36 | 115.62 | +1.235% | 1,299,523 | +54.022% |
| 2025-05-30 | 114.31 | 114.72 | 113.23 | 114.21 | -0.765% | 524,510 | +55.923% |
| 2025-05-29 | 114.69 | 115.13 | 113.86 | 115.09 | +0.630% | 606,166 | +54.731% |
| 2025-05-28 | 116.35 | 116.71 | 114.10 | 114.37 | -1.184% | 697,224 | +55.705% |
| 2025-05-27 | 115.31 | 115.88 | 114.53 | 115.74 | +0.977% | 410,049 | +53.862% |
| 2025-05-23 | 113.20 | 114.88 | 113.20 | 114.62 | +0.377% | 305,598 | +55.366% |
| 2025-05-22 | 113.99 | 114.77 | 112.72 | 114.19 | -0.384% | 362,638 | +55.951% |
| 2025-05-21 | 116.16 | 116.27 | 114.59 | 114.63 | -1.841% | 316,635 | +55.352% |
| 2025-05-20 | 117.81 | 117.92 | 116.69 | 116.78 | -0.908% | 229,129 | +52.492% |
| 2025-05-19 | 118.35 | 118.37 | 116.96 | 117.85 | -1.232% | 371,319 | +51.107% |
| 2025-05-16 | 119.66 | 119.97 | 118.16 | 119.32 | -0.226% | 297,525 | +49.246% |
| 2025-05-15 | 117.69 | 119.60 | 117.43 | 119.59 | +0.294% | 289,448 | +48.909% |
| 2025-05-14 | 119.28 | 119.70 | 118.75 | 119.24 | -0.584% | 407,396 | +49.346% |
| 2025-05-13 | 118.79 | 120.88 | 118.39 | 119.94 | +1.498% | 714,025 | +48.474% |
| 2025-05-12 | 119.29 | 120.13 | 117.45 | 118.17 | +2.480% | 380,116 | +50.698% |
| 2025-05-09 | 115.78 | 115.79 | 114.39 | 115.31 | +0.990% | 225,653 | +54.436% |
| 2025-05-08 | 113.56 | 115.63 | 113.52 | 114.18 | +1.439% | 435,415 | +55.964% |
| 2025-05-07 | 112.87 | 113.12 | 111.68 | 112.56 | +0.169% | 249,283 | +58.209% |
| 2025-05-06 | 112.79 | 113.46 | 111.79 | 112.37 | +0.116% | 339,038 | +58.476% |
| 2025-05-05 | 112.89 | 113.02 | 111.75 | 112.24 | -1.888% | 371,428 | +58.660% |
| 2025-05-02 | 114.02 | 114.83 | 112.09 | 114.40 | +1.553% | 467,731 | +55.664% |
| 2025-05-01 | 111.26 | 114.08 | 111.26 | 112.65 | +0.652% | 456,864 | +58.083% |
| 2025-04-30 | 113.37 | 113.37 | 110.67 | 111.92 | -2.670% | 510,937 | +59.114% |
| 2025-04-29 | 114.59 | 115.59 | 114.07 | 114.99 | -0.390% | 268,122 | +54.866% |
| 2025-04-28 | 114.45 | 115.80 | 114.45 | 115.44 | +0.707% | 192,426 | +54.262% |
| 2025-04-25 | 113.77 | 114.73 | 113.42 | 114.63 | -0.017% | 220,390 | +55.352% |
| 2025-04-24 | 113.77 | 115.08 | 113.03 | 114.65 | +1.577% | 204,703 | +55.325% |
| 2025-04-23 | 114.43 | 115.31 | 112.21 | 112.87 | -0.239% | 387,060 | +57.774% |
| 2025-04-22 | 111.93 | 113.95 | 111.32 | 113.14 | +2.538% | 356,410 | +57.398% |
| 2025-04-21 | 111.96 | 111.96 | 109.21 | 110.34 | -2.724% | 329,458 | +61.392% |
| 2025-04-17 | 111.73 | 115.10 | 111.73 | 113.43 | +2.383% | 523,228 | +56.996% |
| 2025-04-16 | 110.38 | 112.60 | 110.25 | 110.79 | +0.883% | 436,369 | +60.737% |
| 2025-04-15 | 109.85 | 111.73 | 109.71 | 109.82 | 0.000% | 415,060 | +62.156% |