VIOG
Vanguard S&P Small-Cap 600 Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 3:45:16 PM EDT
141.37USD+0.641%(+0.90)16,701
140.90Bid141.20Ask0.30SpreadVIOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 139.74 | 141.83 | 139.74 | 141.37 | +0.641% | 16,701 | 0.000% |
| 2026-10-02 | 139.97 | 141.25 | 139.97 | 140.47 | +1.415% | 13,453 | +0.641% |
| 2026-10-01 | 137.64 | 139.15 | 136.81 | 138.51 | +0.406% | 98,741 | +2.065% |
| 2026-09-30 | 139.46 | 139.46 | 137.82 | 137.95 | -0.634% | 42,227 | +2.479% |
| 2026-09-29 | 139.52 | 139.74 | 138.01 | 138.83 | -0.201% | 24,225 | +1.830% |
| 2026-09-28 | 138.95 | 139.52 | 138.27 | 139.11 | -0.707% | 26,842 | +1.625% |
| 2026-09-25 | 140.02 | 140.73 | 139.38 | 140.10 | +0.187% | 34,880 | +0.906% |
| 2026-09-24 | 139.65 | 139.91 | 138.73 | 139.84 | -0.174% | 9,165 | +1.095% |
| 2026-09-23 | 140.96 | 141.00 | 139.93 | 140.08 | -1.072% | 15,026 | +0.920% |
| 2026-09-22 | 142.07 | 142.36 | 141.22 | 141.60 | +0.276% | 13,413 | -0.162% |
| 2026-09-21 | 141.50 | 141.63 | 140.72 | 141.21 | +0.503% | 42,407 | +0.113% |
| 2026-09-18 | 140.88 | 140.88 | 139.89 | 140.50 | -0.261% | 27,552 | +0.617% |
| 2026-09-17 | 142.72 | 142.72 | 140.87 | 140.87 | +0.107% | 14,313 | +0.355% |
| 2026-09-16 | 140.74 | 142.02 | 139.40 | 140.72 | +0.177% | 34,086 | +0.463% |
| 2026-09-15 | 141.69 | 141.69 | 140.30 | 140.47 | -0.896% | 119,148 | +0.640% |
| 2026-09-14 | 142.06 | 142.56 | 141.74 | 141.74 | -1.030% | 15,937 | -0.261% |
| 2026-09-11 | 144.10 | 144.32 | 143.09 | 143.22 | +0.438% | 8,602 | -1.288% |
| 2026-09-10 | 142.94 | 143.48 | 142.16 | 142.59 | -0.869% | 59,757 | -0.856% |
| 2026-09-09 | 145.15 | 145.27 | 143.51 | 143.84 | -1.351% | 23,057 | -1.717% |
| 2026-09-08 | 145.77 | 146.34 | 145.63 | 145.81 | -0.389% | 27,580 | -3.045% |
| 2026-09-04 | 145.75 | 146.40 | 145.62 | 146.38 | +0.062% | 19,859 | -3.423% |
| 2026-09-03 | 146.42 | 146.59 | 145.33 | 146.29 | +0.640% | 22,421 | -3.363% |
| 2026-09-02 | 144.38 | 145.68 | 144.38 | 145.36 | +0.881% | 34,613 | -2.745% |
| 2026-09-01 | 144.73 | 145.30 | 143.90 | 144.09 | -1.186% | 86,089 | -1.888% |
| 2026-08-31 | 146.63 | 146.63 | 145.23 | 145.82 | -0.836% | 142,020 | -3.052% |
| 2026-08-28 | 149.13 | 149.28 | 146.86 | 147.05 | -1.258% | 47,869 | -3.863% |
| 2026-08-27 | 149.11 | 149.11 | 148.40 | 148.92 | -0.145% | 16,381 | -5.072% |
| 2026-08-26 | 149.05 | 149.16 | 148.64 | 149.14 | +0.117% | 15,424 | -5.210% |
| 2026-08-25 | 150.11 | 150.11 | 148.53 | 148.97 | -0.030% | 11,931 | -5.099% |
| 2026-08-24 | 149.26 | 149.29 | 148.68 | 149.01 | -0.381% | 17,698 | -5.127% |
| 2026-08-21 | 149.68 | 149.68 | 148.71 | 149.58 | +0.612% | 12,003 | -5.489% |
| 2026-08-20 | 149.49 | 149.87 | 148.48 | 148.67 | -1.196% | 23,063 | -4.910% |
| 2026-08-19 | 151.99 | 151.99 | 150.47 | 150.47 | -0.123% | 16,560 | -6.048% |
| 2026-08-18 | 152.59 | 152.59 | 150.66 | 150.66 | -1.712% | 22,331 | -6.163% |
| 2026-08-17 | 153.24 | 153.59 | 153.00 | 153.28 | -0.150% | 15,260 | -7.770% |
| 2026-08-14 | 152.45 | 153.53 | 152.45 | 153.51 | +0.722% | 11,723 | -7.908% |
| 2026-08-13 | 153.00 | 153.28 | 152.32 | 152.41 | +0.091% | 11,123 | -7.243% |
| 2026-08-12 | 152.65 | 152.99 | 151.59 | 152.27 | +0.435% | 26,129 | -7.158% |
| 2026-08-11 | 151.65 | 152.51 | 151.28 | 151.61 | +0.245% | 20,086 | -6.754% |
| 2026-08-10 | 151.96 | 152.03 | 151.16 | 151.24 | -0.598% | 32,231 | -6.526% |
| 2026-08-07 | 152.12 | 152.51 | 151.54 | 152.15 | +0.695% | 23,360 | -7.085% |
| 2026-08-06 | 152.67 | 153.01 | 151.10 | 151.10 | -0.970% | 23,604 | -6.439% |
| 2026-08-05 | 154.02 | 154.43 | 152.56 | 152.58 | -0.909% | 29,215 | -7.347% |
| 2026-08-04 | 151.99 | 154.25 | 151.91 | 153.98 | +1.980% | 46,654 | -8.189% |
| 2026-08-03 | 149.09 | 151.25 | 149.09 | 150.99 | +1.773% | 24,584 | -6.371% |
| 2026-07-31 | 149.42 | 149.42 | 146.88 | 148.36 | -0.282% | 19,831 | -4.712% |
| 2026-07-30 | 147.98 | 148.90 | 147.11 | 148.78 | +1.749% | 32,988 | -4.981% |
| 2026-07-29 | 148.59 | 148.59 | 146.21 | 146.22 | -1.745% | 18,714 | -3.319% |
| 2026-07-28 | 148.35 | 148.82 | 147.18 | 148.82 | +0.276% | 38,686 | -5.006% |
| 2026-07-27 | 148.42 | 149.29 | 147.34 | 148.41 | +0.726% | 19,365 | -4.744% |
| 2026-07-24 | 147.98 | 148.50 | 147.15 | 147.34 | -0.237% | 22,037 | -4.052% |
| 2026-07-23 | 146.35 | 147.86 | 146.35 | 147.69 | -0.230% | 22,684 | -4.279% |
| 2026-07-22 | 148.59 | 149.13 | 147.82 | 148.03 | -0.910% | 21,841 | -4.499% |
| 2026-07-21 | 148.73 | 149.49 | 148.51 | 149.39 | +1.137% | 28,350 | -5.368% |
| 2026-07-20 | 148.83 | 149.65 | 147.55 | 147.71 | -0.554% | 42,390 | -4.292% |
| 2026-07-17 | 148.11 | 149.32 | 147.20 | 148.53 | -0.710% | 21,088 | -4.822% |
| 2026-07-16 | 148.97 | 150.72 | 148.97 | 149.59 | +0.010% | 30,667 | -5.498% |
| 2026-07-15 | 149.35 | 150.23 | 149.16 | 149.58 | +0.484% | 33,744 | -5.489% |
| 2026-07-14 | 148.77 | 149.66 | 148.60 | 148.86 | +0.310% | 28,094 | -5.032% |
| 2026-07-13 | 149.44 | 149.44 | 147.94 | 148.40 | -0.961% | 16,884 | -4.737% |
| 2026-07-10 | 150.37 | 150.37 | 149.04 | 149.84 | -0.346% | 21,441 | -5.653% |
| 2026-07-09 | 149.27 | 150.78 | 149.27 | 150.36 | +1.142% | 15,235 | -5.979% |
| 2026-07-08 | 149.19 | 149.39 | 147.60 | 148.66 | -1.221% | 28,949 | -4.905% |
| 2026-07-07 | 151.79 | 151.79 | 149.77 | 150.50 | -1.045% | 90,797 | -6.066% |
| 2026-07-06 | 151.46 | 152.66 | 151.30 | 152.09 | +0.777% | 47,799 | -7.048% |
| 2026-07-02 | 152.97 | 153.26 | 149.96 | 150.92 | -1.005% | 35,166 | -6.327% |
| 2026-07-01 | 152.87 | 154.41 | 152.27 | 152.45 | -0.632% | 107,953 | -7.268% |
| 2026-06-30 | 152.00 | 153.79 | 151.66 | 153.42 | +1.034% | 130,685 | -7.854% |
| 2026-06-29 | 152.07 | 152.07 | 150.53 | 151.85 | +0.231% | 47,068 | -6.902% |
| 2026-06-26 | 149.78 | 151.73 | 149.70 | 151.50 | +0.518% | 42,242 | -6.686% |
| 2026-06-25 | 149.63 | 151.51 | 149.63 | 150.72 | +1.304% | 26,838 | -6.204% |
| 2026-06-24 | 147.49 | 150.00 | 147.44 | 148.78 | +1.383% | 17,609 | -4.981% |
| 2026-06-23 | 145.27 | 147.70 | 145.27 | 146.75 | -0.434% | 24,999 | -3.666% |
| 2026-06-22 | 147.52 | 147.84 | 147.06 | 147.39 | +0.245% | 15,555 | -4.084% |
| 2026-06-18 | 146.38 | 147.03 | 145.43 | 147.03 | +2.055% | 15,302 | -3.850% |
| 2026-06-17 | 145.52 | 146.87 | 143.97 | 144.07 | -0.887% | 32,708 | -1.874% |
| 2026-06-16 | 146.67 | 147.47 | 145.36 | 145.36 | -0.758% | 17,682 | -2.745% |
| 2026-06-15 | 147.36 | 147.53 | 146.24 | 146.47 | +0.826% | 31,744 | -3.482% |
| 2026-06-12 | 144.73 | 146.31 | 144.36 | 145.27 | +0.810% | 18,820 | -2.685% |
| 2026-06-11 | 140.98 | 144.15 | 140.98 | 144.10 | +3.012% | 20,774 | -1.896% |
| 2026-06-10 | 140.53 | 142.62 | 139.79 | 139.89 | -0.795% | 12,656 | +1.059% |
| 2026-06-09 | 141.07 | 142.80 | 137.87 | 141.01 | +0.996% | 19,113 | +0.255% |
| 2026-06-08 | 139.90 | 141.03 | 139.51 | 139.62 | +0.642% | 20,286 | +1.253% |
| 2026-06-05 | 140.56 | 140.96 | 138.33 | 138.73 | -2.075% | 19,325 | +1.903% |
| 2026-06-04 | 139.95 | 141.82 | 139.70 | 141.67 | +1.432% | 14,611 | -0.212% |
| 2026-06-03 | 140.19 | 140.19 | 139.24 | 139.67 | -0.647% | 18,960 | +1.217% |
| 2026-06-02 | 139.32 | 140.61 | 139.32 | 140.58 | +0.753% | 57,819 | +0.562% |
| 2026-06-01 | 139.56 | 139.98 | 138.09 | 139.53 | -0.520% | 86,794 | +1.319% |
| 2026-05-29 | 140.97 | 141.10 | 140.00 | 140.26 | -0.638% | 145,135 | +0.791% |
| 2026-05-28 | 140.97 | 141.72 | 140.23 | 141.16 | -0.219% | 14,705 | +0.149% |
| 2026-05-27 | 141.94 | 142.25 | 141.17 | 141.47 | -0.205% | 20,559 | -0.071% |
| 2026-05-26 | 140.20 | 141.88 | 140.19 | 141.76 | +1.898% | 16,409 | -0.275% |
| 2026-05-22 | 138.75 | 139.57 | 138.50 | 139.12 | +0.797% | 25,389 | +1.617% |
| 2026-05-21 | 136.90 | 138.53 | 136.17 | 138.02 | +0.073% | 30,775 | +2.427% |
| 2026-05-20 | 135.85 | 137.92 | 135.62 | 137.92 | +1.982% | 15,287 | +2.501% |
| 2026-05-19 | 135.64 | 136.14 | 134.70 | 135.24 | -0.865% | 25,192 | +4.533% |
| 2026-05-18 | 136.77 | 137.23 | 135.86 | 136.42 | +0.066% | 39,748 | +3.629% |
| 2026-05-15 | 137.30 | 137.30 | 136.24 | 136.33 | -1.666% | 26,339 | +3.697% |
| 2026-05-14 | 138.54 | 139.37 | 138.20 | 138.64 | +0.611% | 11,622 | +1.969% |
| 2026-05-13 | 138.56 | 138.56 | 136.94 | 137.80 | -0.444% | 24,517 | +2.592% |
| 2026-05-12 | 139.32 | 139.32 | 137.00 | 138.41 | -1.247% | 22,155 | +2.137% |
| 2026-05-11 | 141.00 | 141.10 | 139.95 | 140.16 | -0.178% | 18,106 | +0.863% |
| 2026-05-08 | 140.24 | 140.92 | 140.00 | 140.41 | +0.489% | 18,260 | +0.684% |
| 2026-05-07 | 140.81 | 141.09 | 139.57 | 139.73 | -1.240% | 13,958 | +1.176% |
| 2026-05-06 | 141.48 | 141.54 | 140.30 | 141.48 | +0.491% | 88,298 | -0.079% |
| 2026-05-05 | 139.40 | 141.00 | 139.40 | 140.79 | +1.668% | 22,410 | +0.412% |
| 2026-05-04 | 138.93 | 139.97 | 137.83 | 138.48 | -0.574% | 45,880 | +2.087% |
| 2026-05-01 | 139.39 | 139.53 | 138.56 | 139.28 | +0.321% | 78,134 | +1.501% |
| 2026-04-30 | 136.58 | 138.96 | 136.43 | 138.84 | +2.280% | 185,295 | +1.826% |
| 2026-04-29 | 136.84 | 136.95 | 135.07 | 135.74 | -0.667% | 42,237 | +4.148% |
| 2026-04-28 | 137.70 | 137.87 | 136.10 | 136.65 | -0.855% | 43,716 | +3.452% |
| 2026-04-27 | 137.89 | 138.43 | 137.41 | 137.83 | 0.000% | 34,173 | +2.568% |
| 2026-04-24 | 137.59 | 138.20 | 136.98 | 137.83 | +0.724% | 64,199 | +2.568% |
| 2026-04-23 | 136.88 | 137.66 | 135.57 | 136.84 | -0.089% | 22,005 | +3.311% |
| 2026-04-22 | 137.93 | 137.93 | 136.56 | 136.96 | +0.434% | 28,143 | +3.219% |
| 2026-04-21 | 138.06 | 138.61 | 136.22 | 136.37 | -0.967% | 19,564 | +3.666% |
| 2026-04-20 | 136.75 | 137.91 | 136.75 | 137.70 | +0.233% | 18,907 | +2.664% |
| 2026-04-17 | 135.68 | 138.38 | 135.68 | 137.38 | +2.492% | 19,061 | +2.903% |
| 2026-04-16 | 134.05 | 134.38 | 133.54 | 134.04 | +0.116% | 23,512 | +5.468% |
| 2026-04-15 | 134.40 | 134.40 | 133.24 | 133.89 | -0.316% | 19,302 | +5.590% |
| 2026-04-14 | 133.75 | 134.62 | 133.69 | 134.31 | +0.811% | 23,135 | +5.256% |
| 2026-04-13 | 130.75 | 133.29 | 130.75 | 133.23 | +1.292% | 15,430 | +6.110% |
| 2026-04-10 | 132.49 | 132.49 | 131.28 | 131.53 | -0.642% | 12,691 | +7.481% |
| 2026-04-09 | 130.83 | 133.01 | 130.83 | 132.38 | +0.703% | 17,049 | +6.791% |
| 2026-04-08 | 131.25 | 132.16 | 131.10 | 131.46 | +3.078% | 11,092 | +7.542% |
| 2026-04-07 | 126.35 | 127.77 | 126.35 | 127.53 | +0.465% | 14,952 | +10.852% |
| 2026-04-06 | 126.10 | 127.20 | 125.91 | 126.94 | +0.629% | 11,131 | +11.368% |
| 2026-04-02 | 123.19 | 126.67 | 123.19 | 126.15 | +0.507% | 14,866 | +12.068% |
| 2026-04-01 | 125.32 | 126.75 | 125.32 | 125.51 | +0.844% | 15,259 | +12.636% |
| 2026-03-31 | 122.77 | 125.00 | 121.85 | 124.46 | +3.501% | 17,458 | +13.587% |
| 2026-03-30 | 122.72 | 122.72 | 119.78 | 120.25 | -0.951% | 23,744 | +17.563% |
| 2026-03-27 | 122.52 | 122.66 | 121.02 | 121.40 | -1.474% | 23,295 | +16.446% |
| 2026-03-26 | 124.10 | 125.53 | 123.19 | 123.22 | -1.793% | 23,272 | +14.730% |
| 2026-03-25 | 125.70 | 125.78 | 125.01 | 125.47 | +1.046% | 6,575 | +12.672% |
| 2026-03-24 | 122.91 | 124.72 | 122.78 | 124.17 | +0.381% | 10,853 | +13.851% |
| 2026-03-23 | 123.50 | 125.48 | 122.97 | 123.70 | +2.256% | 25,414 | +14.285% |
| 2026-03-20 | 123.96 | 123.96 | 120.91 | 120.97 | -2.443% | 13,012 | +16.863% |
| 2026-03-19 | 122.00 | 124.81 | 122.00 | 124.00 | +0.473% | 81,197 | +14.008% |
| 2026-03-18 | 124.37 | 124.86 | 123.41 | 123.42 | -1.314% | 17,330 | +14.547% |
| 2026-03-17 | 124.80 | 125.47 | 124.49 | 125.06 | +0.904% | 16,748 | +13.042% |
| 2026-03-16 | 124.16 | 125.00 | 123.83 | 123.94 | +1.027% | 20,085 | +14.063% |
| 2026-03-13 | 123.65 | 123.65 | 122.08 | 122.68 | -0.033% | 26,313 | +15.235% |
| 2026-03-12 | 123.75 | 123.88 | 122.72 | 122.72 | -2.301% | 42,855 | +15.197% |
| 2026-03-11 | 125.23 | 125.88 | 124.67 | 125.61 | -0.100% | 13,794 | +12.547% |
| 2026-03-10 | 126.23 | 127.82 | 125.68 | 125.74 | -0.439% | 9,876 | +12.434% |
| 2026-03-09 | 123.61 | 126.62 | 121.86 | 126.29 | +0.726% | 27,476 | +11.941% |
| 2026-03-06 | 125.52 | 125.66 | 124.61 | 125.38 | -2.123% | 17,397 | +12.753% |
| 2026-03-05 | 129.38 | 130.10 | 127.03 | 128.10 | -2.110% | 21,887 | +10.359% |
| 2026-03-04 | 130.51 | 131.19 | 129.97 | 130.86 | +0.593% | 90,706 | +8.030% |
| 2026-03-03 | 129.26 | 130.78 | 127.25 | 130.09 | -1.147% | 15,755 | +8.671% |
| 2026-03-02 | 128.81 | 132.17 | 128.81 | 131.60 | +0.696% | 19,093 | +7.424% |
| 2026-02-27 | 130.67 | 130.95 | 129.76 | 130.69 | -1.318% | 15,533 | +8.172% |
| 2026-02-26 | 131.87 | 132.45 | 131.01 | 132.44 | +0.551% | 7,726 | +6.746% |
| 2026-02-25 | 131.64 | 131.91 | 130.55 | 131.71 | +0.696% | 11,371 | +7.334% |
| 2026-02-24 | 129.40 | 131.34 | 129.40 | 130.80 | +1.074% | 11,554 | +8.081% |
| 2026-02-23 | 131.14 | 131.14 | 128.87 | 129.41 | -1.522% | 13,180 | +9.242% |
| 2026-02-20 | 129.99 | 132.40 | 129.99 | 131.41 | +0.559% | 60,937 | +7.579% |
| 2026-02-19 | 130.35 | 130.76 | 129.81 | 130.68 | -0.348% | 14,978 | +8.180% |
| 2026-02-18 | 131.24 | 132.44 | 130.68 | 131.14 | +0.127% | 14,359 | +7.804% |
| 2026-02-17 | 130.79 | 131.66 | 130.13 | 130.97 | -0.062% | 15,757 | +7.941% |
| 2026-02-13 | 129.73 | 131.66 | 129.65 | 131.05 | +1.268% | 13,141 | +7.874% |
| 2026-02-12 | 132.50 | 132.82 | 129.22 | 129.41 | -1.544% | 22,154 | +9.242% |
| 2026-02-11 | 132.69 | 132.73 | 130.73 | 131.44 | -0.311% | 17,657 | +7.555% |
| 2026-02-10 | 131.79 | 132.64 | 131.79 | 131.85 | -0.027% | 11,786 | +7.220% |
| 2026-02-09 | 131.24 | 132.37 | 131.12 | 131.89 | +0.362% | 13,895 | +7.191% |
| 2026-02-06 | 129.37 | 131.85 | 129.37 | 131.41 | +2.865% | 12,679 | +7.579% |
| 2026-02-05 | 127.16 | 129.26 | 127.16 | 127.75 | -0.188% | 26,243 | +10.661% |
| 2026-02-04 | 128.76 | 128.99 | 126.88 | 127.99 | -0.085% | 13,856 | +10.454% |
| 2026-02-03 | 129.08 | 129.08 | 126.70 | 128.10 | -0.320% | 11,141 | +10.360% |
| 2026-02-02 | 126.47 | 129.11 | 126.47 | 128.51 | +1.165% | 54,928 | +10.007% |
| 2026-01-30 | 127.37 | 128.19 | 126.36 | 127.03 | -1.132% | 13,774 | +11.289% |
| 2026-01-29 | 128.09 | 128.56 | 127.51 | 128.48 | +0.347% | 20,454 | +10.029% |
| 2026-01-28 | 129.12 | 129.25 | 127.79 | 128.04 | -0.404% | 22,132 | +10.411% |
| 2026-01-27 | 129.26 | 129.26 | 128.12 | 128.56 | -0.549% | 15,840 | +9.964% |
| 2026-01-26 | 128.95 | 129.36 | 128.67 | 129.27 | +0.326% | 11,453 | +9.360% |
| 2026-01-23 | 130.81 | 130.96 | 128.46 | 128.85 | -1.754% | 18,606 | +9.717% |
| 2026-01-22 | 131.72 | 132.35 | 131.14 | 131.15 | +0.237% | 24,434 | +7.793% |
| 2026-01-21 | 128.76 | 131.31 | 128.69 | 130.84 | +2.307% | 74,278 | +8.048% |
| 2026-01-20 | 127.52 | 129.00 | 127.52 | 127.89 | -1.380% | 20,417 | +10.540% |
| 2026-01-16 | 130.07 | 130.14 | 129.44 | 129.68 | +0.069% | 14,094 | +9.015% |
| 2026-01-15 | 128.61 | 130.35 | 128.61 | 129.59 | +1.218% | 18,178 | +9.090% |
| 2026-01-14 | 127.35 | 128.03 | 126.88 | 128.03 | +0.368% | 14,689 | +10.419% |
| 2026-01-13 | 127.75 | 128.20 | 127.28 | 127.56 | +0.204% | 16,402 | +10.826% |
| 2026-01-12 | 126.21 | 127.61 | 125.90 | 127.30 | +0.339% | 20,216 | +11.053% |
| 2026-01-09 | 126.02 | 126.98 | 125.72 | 126.87 | +0.730% | 17,182 | +11.429% |
| 2026-01-08 | 124.46 | 125.99 | 124.46 | 125.95 | +0.792% | 24,827 | +12.243% |
| 2026-01-07 | 125.73 | 125.86 | 124.23 | 124.96 | -0.715% | 24,761 | +13.132% |
| 2026-01-06 | 124.03 | 125.86 | 123.68 | 125.86 | +1.455% | 53,869 | +12.323% |
| 2026-01-05 | 123.16 | 124.50 | 123.16 | 124.06 | +1.230% | 24,715 | +13.957% |
| 2026-01-02 | 122.07 | 122.58 | 121.61 | 122.55 | +1.042% | 19,657 | +15.359% |
| 2025-12-31 | 122.80 | 122.80 | 121.29 | 121.29 | -1.514% | 7,175 | +16.560% |
| 2025-12-30 | 124.32 | 124.49 | 123.15 | 123.15 | -0.844% | 12,788 | +14.796% |
| 2025-12-29 | 124.66 | 124.78 | 124.08 | 124.20 | -0.649% | 13,581 | +13.826% |
| 2025-12-26 | 125.06 | 125.06 | 124.52 | 125.01 | +0.011% | 7,389 | +13.088% |
| 2025-12-24 | 124.95 | 125.22 | 124.70 | 125.00 | +0.095% | 14,247 | +13.101% |
| 2025-12-23 | 124.97 | 125.12 | 124.62 | 124.88 | -0.409% | 23,317 | +13.208% |
| 2025-12-22 | 124.37 | 125.82 | 124.37 | 125.39 | +1.039% | 35,172 | +12.744% |
| 2025-12-19 | 123.73 | 124.56 | 123.73 | 124.10 | +0.413% | 27,859 | +13.915% |
| 2025-12-18 | 124.65 | 125.00 | 123.59 | 123.59 | +0.175% | 23,111 | +14.386% |
| 2025-12-17 | 124.34 | 125.10 | 123.35 | 123.37 | -0.569% | 16,091 | +14.586% |
| 2025-12-16 | 124.66 | 125.22 | 123.67 | 124.08 | -0.744% | 21,226 | +13.935% |
| 2025-12-15 | 126.34 | 126.34 | 124.95 | 125.01 | -0.414% | 8,402 | +13.087% |
| 2025-12-12 | 126.98 | 127.00 | 125.17 | 125.53 | -1.010% | 12,762 | +12.618% |
| 2025-12-11 | 125.57 | 126.91 | 125.57 | 126.81 | +0.988% | 14,883 | +11.481% |
| 2025-12-10 | 123.27 | 125.97 | 123.27 | 125.57 | +1.775% | 33,954 | +12.583% |
| 2025-12-09 | 122.58 | 123.91 | 122.58 | 123.38 | +0.350% | 8,213 | +14.581% |
| 2025-12-08 | 123.91 | 123.91 | 122.92 | 122.95 | -0.260% | 21,684 | +14.982% |
| 2025-12-05 | 123.77 | 123.82 | 123.13 | 123.27 | -0.299% | 8,577 | +14.682% |
| 2025-12-04 | 123.50 | 124.32 | 123.00 | 123.64 | -0.024% | 12,601 | +14.340% |
| 2025-12-03 | 122.02 | 123.69 | 122.02 | 123.67 | +1.510% | 12,484 | +14.312% |
| 2025-12-02 | 122.47 | 122.47 | 121.80 | 121.83 | +0.018% | 9,150 | +16.039% |
| 2025-12-01 | 121.42 | 122.54 | 121.42 | 121.81 | -0.819% | 11,463 | +16.060% |
| 2025-11-28 | 122.74 | 123.17 | 122.59 | 122.81 | -0.070% | 17,085 | +15.109% |
| 2025-11-26 | 122.15 | 123.79 | 122.15 | 122.90 | +0.458% | 16,309 | +15.028% |
| 2025-11-25 | 119.40 | 122.64 | 119.40 | 122.34 | +2.497% | 15,094 | +15.555% |
| 2025-11-24 | 117.61 | 119.36 | 117.61 | 119.36 | +1.316% | 14,310 | +18.439% |
| 2025-11-21 | 114.61 | 118.45 | 114.61 | 117.81 | +3.115% | 8,369 | +19.998% |
| 2025-11-20 | 117.97 | 117.97 | 114.18 | 114.25 | -1.320% | 15,044 | +23.736% |
| 2025-11-19 | 115.67 | 116.88 | 115.56 | 115.78 | -0.036% | 16,156 | +22.103% |
| 2025-11-18 | 114.97 | 116.30 | 114.97 | 115.82 | +0.217% | 20,952 | +22.059% |
| 2025-11-17 | 117.59 | 117.92 | 115.31 | 115.57 | -2.067% | 13,393 | +22.323% |
| 2025-11-14 | 116.73 | 118.40 | 116.73 | 118.01 | -0.176% | 13,146 | +19.795% |
| 2025-11-13 | 120.45 | 120.66 | 117.97 | 118.22 | -2.331% | 11,721 | +19.584% |
| 2025-11-12 | 121.56 | 122.14 | 121.04 | 121.04 | -0.035% | 12,474 | +16.797% |
| 2025-11-11 | 120.54 | 121.50 | 120.54 | 121.08 | +0.233% | 17,108 | +16.756% |
| 2025-11-10 | 121.25 | 121.52 | 120.17 | 120.80 | +0.723% | 14,920 | +17.028% |
| 2025-11-07 | 119.14 | 119.93 | 118.19 | 119.93 | +0.374% | 7,252 | +17.874% |
| 2025-11-06 | 120.87 | 120.99 | 119.29 | 119.49 | -0.850% | 9,359 | +18.316% |
| 2025-11-05 | 119.32 | 121.11 | 119.32 | 120.51 | +1.371% | 15,967 | +17.310% |
| 2025-11-04 | 118.63 | 119.68 | 118.61 | 118.88 | -1.070% | 15,590 | +18.918% |
| 2025-11-03 | 119.98 | 120.17 | 118.61 | 120.17 | +0.152% | 17,549 | +17.646% |
| 2025-10-31 | 119.56 | 119.98 | 119.16 | 119.98 | +0.278% | 8,945 | +17.825% |
| 2025-10-30 | 120.89 | 121.62 | 119.65 | 119.65 | -1.083% | 9,161 | +18.153% |
| 2025-10-29 | 122.24 | 123.20 | 120.54 | 120.96 | -1.573% | 11,819 | +16.873% |
| 2025-10-28 | 123.65 | 123.65 | 122.72 | 122.89 | -0.813% | 10,241 | +15.035% |
| 2025-10-27 | 124.53 | 124.53 | 123.42 | 123.90 | +0.329% | 14,081 | +14.100% |
| 2025-10-24 | 123.83 | 124.16 | 123.49 | 123.49 | +0.664% | 16,181 | +14.475% |
| 2025-10-23 | 121.96 | 122.78 | 121.62 | 122.68 | +0.905% | 11,008 | +15.235% |
| 2025-10-22 | 122.82 | 123.08 | 120.87 | 121.58 | -1.023% | 9,147 | +16.277% |
| 2025-10-21 | 122.19 | 122.94 | 121.76 | 122.84 | +0.293% | 10,912 | +15.087% |
| 2025-10-20 | 121.87 | 122.64 | 121.81 | 122.48 | +1.667% | 19,592 | +15.425% |
| 2025-10-17 | 119.98 | 120.68 | 119.92 | 120.47 | -0.109% | 11,288 | +17.349% |
| 2025-10-16 | 122.69 | 122.69 | 120.14 | 120.60 | -1.260% | 31,729 | +17.221% |
| 2025-10-15 | 122.18 | 122.77 | 121.33 | 122.14 | +0.711% | 17,665 | +15.744% |
| 2025-10-14 | 117.76 | 121.70 | 117.76 | 121.28 | +1.549% | 5,653 | +16.567% |
| 2025-10-13 | 118.56 | 119.44 | 118.56 | 119.43 | +1.835% | 13,387 | +18.373% |
| 2025-10-10 | 121.00 | 121.00 | 117.28 | 117.28 | -2.708% | 18,868 | +20.545% |
| 2025-10-09 | 121.93 | 121.93 | 120.41 | 120.54 | -1.111% | 23,949 | +17.281% |
| 2025-10-08 | 121.54 | 121.94 | 120.97 | 121.89 | +0.755% | 299,788 | +15.978% |
| 2025-10-07 | 122.15 | 122.45 | 120.73 | 120.98 | -1.030% | 10,468 | +16.854% |
| 2025-10-06 | 123.33 | 123.33 | 122.21 | 122.24 | -0.181% | 15,806 | +15.651% |
| 2025-10-03 | 122.18 | 123.63 | 122.18 | 122.46 | +0.385% | 25,755 | +15.442% |
| 2025-10-02 | 121.85 | 121.99 | 120.78 | 121.99 | +0.326% | 22,356 | +15.887% |
| 2025-10-01 | 121.26 | 121.80 | 120.73 | 121.59 | -0.137% | 21,151 | +16.265% |
| 2025-09-30 | 121.32 | 121.76 | 120.59 | 121.76 | +0.362% | 10,263 | +16.105% |
| 2025-09-29 | 121.84 | 121.84 | 120.89 | 121.32 | -0.196% | 31,871 | +16.525% |
| 2025-09-26 | 120.82 | 121.56 | 120.67 | 121.56 | +0.927% | 20,910 | +16.296% |
| 2025-09-25 | 120.27 | 120.61 | 119.92 | 120.44 | -0.852% | 13,023 | +17.375% |
| 2025-09-24 | 122.79 | 123.05 | 121.45 | 121.48 | -1.175% | 15,906 | +16.374% |
| 2025-09-23 | 123.40 | 124.24 | 122.75 | 122.92 | -0.111% | 7,431 | +15.007% |
| 2025-09-22 | 122.31 | 123.06 | 121.85 | 123.06 | +0.481% | 9,707 | +14.880% |
| 2025-09-19 | 124.23 | 124.23 | 122.28 | 122.47 | -1.123% | 18,890 | +15.432% |
| 2025-09-18 | 121.79 | 123.88 | 121.65 | 123.86 | +2.509% | 16,398 | +14.135% |
| 2025-09-17 | 121.48 | 122.80 | 120.70 | 120.83 | -0.199% | 25,007 | +16.999% |
| 2025-09-16 | 121.12 | 121.12 | 119.98 | 121.07 | +0.011% | 15,765 | +16.766% |
| 2025-09-15 | 121.39 | 121.72 | 121.00 | 121.06 | +0.033% | 12,820 | +16.779% |
| 2025-09-12 | 122.64 | 122.64 | 121.00 | 121.02 | -1.391% | 15,639 | +16.817% |
| 2025-09-11 | 120.36 | 122.74 | 120.36 | 122.73 | +2.116% | 6,796 | +15.192% |
| 2025-09-10 | 120.85 | 121.02 | 119.94 | 120.18 | -0.288% | 14,043 | +17.629% |
| 2025-09-09 | 121.70 | 121.70 | 120.01 | 120.53 | -0.765% | 13,895 | +17.290% |
| 2025-09-08 | 121.97 | 121.97 | 120.70 | 121.46 | -0.056% | 13,377 | +16.393% |
| 2025-09-05 | 122.30 | 122.30 | 120.45 | 121.53 | +0.040% | 12,750 | +16.328% |
| 2025-09-04 | 120.04 | 121.48 | 120.04 | 121.48 | +1.212% | 8,388 | +16.375% |
| 2025-09-03 | 120.13 | 120.56 | 119.42 | 120.02 | -0.211% | 8,428 | +17.785% |
| 2025-09-02 | 119.82 | 120.28 | 119.45 | 120.28 | -0.638% | 13,254 | +17.537% |
| 2025-08-29 | 121.87 | 121.87 | 120.76 | 121.05 | -0.676% | 10,418 | +16.786% |
| 2025-08-28 | 122.43 | 122.43 | 121.45 | 121.87 | -0.138% | 13,331 | +15.997% |
| 2025-08-27 | 121.05 | 122.04 | 121.04 | 122.04 | +0.695% | 17,480 | +15.837% |
| 2025-08-26 | 120.63 | 121.39 | 120.50 | 121.20 | +0.448% | 10,989 | +16.642% |
| 2025-08-25 | 121.36 | 121.62 | 120.59 | 120.66 | -1.017% | 13,921 | +17.164% |
| 2025-08-22 | 118.50 | 122.14 | 118.50 | 121.90 | +3.472% | 17,388 | +15.972% |
| 2025-08-21 | 117.05 | 117.84 | 117.05 | 117.81 | -0.008% | 9,420 | +19.998% |
| 2025-08-20 | 117.94 | 117.94 | 117.02 | 117.82 | -0.355% | 11,521 | +19.988% |
| 2025-08-19 | 118.71 | 119.12 | 117.90 | 118.24 | -0.133% | 17,173 | +19.562% |
| 2025-08-18 | 117.87 | 118.54 | 117.87 | 118.40 | +0.456% | 13,467 | +19.403% |
| 2025-08-15 | 118.97 | 118.97 | 117.55 | 117.86 | -0.801% | 7,937 | +19.947% |
| 2025-08-14 | 119.19 | 119.19 | 118.03 | 118.81 | -1.408% | 22,723 | +18.986% |
| 2025-08-13 | 119.15 | 120.59 | 119.02 | 120.51 | +1.678% | 16,452 | +17.311% |
| 2025-08-12 | 115.79 | 118.67 | 115.79 | 118.52 | +3.023% | 15,352 | +19.279% |
| 2025-08-11 | 115.18 | 115.50 | 115.00 | 115.04 | -0.044% | 20,866 | +22.885% |
| 2025-08-08 | 115.56 | 115.75 | 114.57 | 115.09 | +0.299% | 23,712 | +22.831% |
| 2025-08-07 | 116.16 | 116.16 | 114.34 | 114.75 | -0.624% | 17,032 | +23.198% |
| 2025-08-06 | 115.90 | 115.90 | 115.10 | 115.47 | +0.095% | 10,080 | +22.430% |
| 2025-08-05 | 115.12 | 115.61 | 114.44 | 115.36 | +0.395% | 14,514 | +22.547% |
| 2025-08-04 | 113.47 | 115.02 | 113.47 | 114.91 | +1.489% | 22,111 | +23.031% |
| 2025-08-01 | 113.81 | 113.81 | 111.66 | 113.22 | -1.531% | 60,576 | +24.863% |
| 2025-07-31 | 115.59 | 116.10 | 114.69 | 114.98 | -1.133% | 15,137 | +22.952% |
| 2025-07-30 | 116.74 | 117.85 | 115.75 | 116.30 | -0.184% | 14,923 | +21.559% |
| 2025-07-29 | 117.27 | 117.27 | 116.30 | 116.51 | -0.177% | 7,303 | +21.335% |
| 2025-07-28 | 117.11 | 117.11 | 116.56 | 116.72 | +0.035% | 11,310 | +21.121% |
| 2025-07-25 | 116.27 | 116.75 | 115.95 | 116.68 | +0.457% | 6,672 | +21.163% |
| 2025-07-24 | 117.09 | 117.15 | 116.15 | 116.15 | -1.323% | 23,797 | +21.717% |
| 2025-07-23 | 117.08 | 117.80 | 117.00 | 117.70 | +0.949% | 14,771 | +20.106% |
| 2025-07-22 | 116.08 | 116.93 | 115.91 | 116.60 | +0.632% | 12,045 | +21.246% |
| 2025-07-21 | 117.11 | 117.11 | 115.87 | 115.87 | -0.409% | 18,496 | +22.012% |
| 2025-07-18 | 117.80 | 117.80 | 116.24 | 116.34 | -0.850% | 11,152 | +21.512% |
| 2025-07-17 | 115.88 | 117.73 | 115.88 | 117.34 | +1.025% | 12,454 | +20.479% |
| 2025-07-16 | 115.71 | 116.17 | 115.12 | 116.15 | +0.877% | 18,545 | +21.713% |
| 2025-07-15 | 118.06 | 118.06 | 115.14 | 115.14 | -2.000% | 20,829 | +22.781% |
| 2025-07-14 | 116.53 | 117.49 | 116.53 | 117.49 | +0.626% | 15,330 | +20.325% |
| 2025-07-11 | 117.34 | 117.48 | 116.75 | 116.76 | -0.977% | 8,556 | +21.079% |
| 2025-07-10 | 117.09 | 118.55 | 117.08 | 117.91 | +0.700% | 39,865 | +19.897% |
| 2025-07-09 | 116.40 | 117.09 | 115.60 | 117.09 | +1.123% | 9,924 | +20.736% |
| 2025-07-08 | 115.74 | 116.42 | 115.58 | 115.79 | +0.390% | 18,551 | +22.092% |
| 2025-07-07 | 116.46 | 116.91 | 115.04 | 115.34 | -1.805% | 16,086 | +22.568% |
| 2025-07-03 | 116.85 | 117.46 | 116.85 | 117.46 | +0.729% | 10,277 | +20.356% |
| 2025-07-02 | 115.51 | 116.61 | 115.00 | 116.61 | +1.145% | 19,260 | +21.233% |
| 2025-07-01 | 113.71 | 116.42 | 113.71 | 115.29 | +0.752% | 19,074 | +22.621% |
| 2025-06-30 | 114.62 | 114.81 | 114.03 | 114.43 | -0.017% | 21,589 | +23.543% |
| 2025-06-27 | 114.52 | 115.16 | 113.78 | 114.45 | +0.368% | 16,609 | +23.521% |
| 2025-06-26 | 112.67 | 114.32 | 112.67 | 114.03 | +1.306% | 20,576 | +23.976% |
| 2025-06-25 | 113.52 | 113.55 | 112.28 | 112.56 | -0.916% | 18,672 | +25.595% |
| 2025-06-24 | 113.07 | 113.84 | 113.07 | 113.60 | +1.158% | 27,181 | +24.445% |
| 2025-06-23 | 110.66 | 112.44 | 109.99 | 112.30 | +1.326% | 13,811 | +25.886% |
| 2025-06-20 | 112.02 | 112.02 | 110.73 | 110.83 | -0.171% | 9,302 | +27.556% |
| 2025-06-18 | 110.74 | 112.12 | 110.74 | 111.02 | +0.325% | 18,182 | +27.337% |
| 2025-06-17 | 110.83 | 111.66 | 110.66 | 110.66 | -0.727% | 9,567 | +27.752% |
| 2025-06-16 | 111.54 | 112.27 | 111.47 | 111.47 | +0.514% | 17,511 | +26.823% |
| 2025-06-13 | 111.57 | 112.16 | 110.37 | 110.90 | -1.510% | 22,087 | +27.475% |
| 2025-06-12 | 112.80 | 112.86 | 112.33 | 112.60 | -0.666% | 25,166 | +25.551% |
| 2025-06-11 | 114.33 | 114.50 | 113.22 | 113.35 | -0.627% | 11,497 | +24.715% |
| 2025-06-10 | 113.86 | 114.30 | 113.72 | 114.07 | +0.370% | 21,332 | +23.933% |
| 2025-06-09 | 113.54 | 114.23 | 113.14 | 113.65 | +0.789% | 11,058 | +24.391% |
| 2025-06-06 | 112.92 | 113.04 | 112.41 | 112.76 | +1.136% | 20,056 | +25.372% |
| 2025-06-05 | 111.30 | 111.76 | 110.85 | 111.49 | +0.013% | 12,814 | +26.797% |
| 2025-06-04 | 111.61 | 111.77 | 111.20 | 111.48 | -0.127% | 16,071 | +26.814% |
| 2025-06-03 | 110.10 | 111.93 | 109.93 | 111.62 | +1.371% | 38,303 | +26.653% |
| 2025-06-02 | 110.24 | 110.24 | 108.63 | 110.11 | -0.100% | 27,622 | +28.390% |
| 2025-05-30 | 109.91 | 110.76 | 109.45 | 110.22 | -0.163% | 15,048 | +28.262% |
| 2025-05-29 | 110.91 | 110.91 | 109.79 | 110.40 | +0.315% | 10,962 | +28.052% |
| 2025-05-28 | 111.55 | 111.55 | 110.05 | 110.05 | -1.191% | 12,879 | +28.456% |
| 2025-05-27 | 110.45 | 111.48 | 110.00 | 111.38 | +2.362% | 20,301 | +26.926% |
| 2025-05-23 | 108.50 | 109.31 | 108.44 | 108.81 | -0.467% | 10,516 | +29.924% |
| 2025-05-22 | 109.48 | 109.97 | 108.88 | 109.32 | -0.401% | 37,753 | +29.318% |
| 2025-05-21 | 111.19 | 111.65 | 109.36 | 109.76 | -2.152% | 10,842 | +28.799% |
| 2025-05-20 | 112.24 | 112.64 | 112.04 | 112.17 | -0.431% | 16,838 | +26.027% |
| 2025-05-19 | 111.28 | 112.66 | 110.86 | 112.66 | -0.204% | 10,718 | +25.484% |
| 2025-05-16 | 111.80 | 113.03 | 111.80 | 112.89 | +1.093% | 158,012 | +25.228% |
| 2025-05-15 | 110.92 | 111.87 | 110.92 | 111.67 | +0.256% | 12,907 | +26.596% |
| 2025-05-14 | 112.06 | 112.20 | 111.30 | 111.38 | -0.992% | 11,341 | +26.921% |
| 2025-05-13 | 112.44 | 112.81 | 111.90 | 112.50 | +0.815% | 20,791 | +25.662% |
| 2025-05-12 | 112.32 | 112.63 | 110.95 | 111.59 | +3.104% | 22,801 | +26.687% |
| 2025-05-09 | 108.47 | 108.75 | 107.79 | 108.23 | 0.000% | 14,327 | +30.620% |
| 2025-05-08 | 107.72 | 108.70 | 106.75 | 108.23 | +1.653% | 12,120 | +30.620% |
| 2025-05-07 | 106.87 | 107.10 | 105.88 | 106.47 | +0.198% | 12,215 | +32.779% |
| 2025-05-06 | 105.71 | 106.68 | 105.71 | 106.26 | -0.747% | 11,744 | +33.042% |
| 2025-05-05 | 106.45 | 107.63 | 106.45 | 107.06 | -0.501% | 15,861 | +32.047% |
| 2025-05-02 | 106.23 | 107.87 | 106.22 | 107.60 | +2.466% | 19,188 | +31.385% |
| 2025-05-01 | 104.54 | 105.63 | 103.91 | 105.01 | +1.136% | 36,413 | +34.625% |
| 2025-04-30 | 102.96 | 104.24 | 101.96 | 103.83 | -0.784% | 17,515 | +36.155% |
| 2025-04-29 | 103.36 | 104.91 | 103.34 | 104.65 | +0.528% | 17,762 | +35.088% |
| 2025-04-28 | 103.87 | 104.59 | 102.65 | 104.10 | +0.415% | 33,358 | +35.802% |
| 2025-04-25 | 102.95 | 103.83 | 102.43 | 103.67 | -0.067% | 12,385 | +36.365% |
| 2025-04-24 | 101.87 | 103.74 | 101.72 | 103.74 | +2.096% | 47,209 | +36.273% |
| 2025-04-23 | 103.38 | 104.67 | 101.46 | 101.61 | +1.326% | 35,788 | +39.130% |
| 2025-04-22 | 99.34 | 100.59 | 98.86 | 100.28 | +2.358% | 29,156 | +40.975% |
| 2025-04-21 | 99.32 | 99.32 | 97.00 | 97.97 | -2.157% | 27,046 | +44.299% |
| 2025-04-17 | 99.49 | 100.73 | 99.25 | 100.13 | +0.846% | 107,537 | +41.186% |
| 2025-04-16 | 99.76 | 100.29 | 98.20 | 99.29 | -1.283% | 30,832 | +42.381% |
| 2025-04-15 | 100.39 | 101.36 | 100.17 | 100.58 | 0.000% | 26,587 | +40.555% |