VIOO
Vanguard S&P Small-Cap 600 ETF
stockNYSEETF
Market OpenOct 5, 2026 2:44:49 PM EDT
129.68USD+0.621%(+0.80)57,204
129.76Bid129.81Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
128.93USD+0.039%(+0.05)
VIOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 129.24 | 129.78 | 128.93 | 129.68 | +0.621% | 57,204 | 0.000% |
| 2026-10-02 | 128.85 | 129.62 | 128.69 | 128.88 | +1.170% | 80,317 | +0.621% |
| 2026-10-01 | 126.28 | 127.74 | 125.47 | 127.39 | +0.688% | 103,988 | +1.798% |
| 2026-09-30 | 127.85 | 127.85 | 126.52 | 126.52 | -0.667% | 118,109 | +2.498% |
| 2026-09-29 | 127.91 | 128.08 | 126.65 | 127.37 | -0.375% | 132,264 | +1.814% |
| 2026-09-28 | 127.97 | 128.32 | 127.13 | 127.85 | -0.591% | 176,224 | +1.431% |
| 2026-09-25 | 128.39 | 129.12 | 128.03 | 128.61 | +0.296% | 77,834 | +0.832% |
| 2026-09-24 | 128.27 | 128.40 | 127.31 | 128.23 | -0.164% | 94,097 | +1.131% |
| 2026-09-23 | 129.53 | 129.53 | 128.44 | 128.44 | -1.093% | 72,761 | +0.965% |
| 2026-09-22 | 130.49 | 130.95 | 129.69 | 129.86 | +0.270% | 120,628 | -0.139% |
| 2026-09-21 | 129.86 | 130.23 | 129.28 | 129.51 | +0.271% | 94,033 | +0.131% |
| 2026-09-18 | 129.37 | 129.48 | 128.70 | 129.16 | -0.524% | 54,177 | +0.403% |
| 2026-09-17 | 131.36 | 131.36 | 129.79 | 129.84 | +0.085% | 47,910 | -0.123% |
| 2026-09-16 | 130.53 | 131.21 | 128.64 | 129.73 | -0.437% | 86,657 | -0.039% |
| 2026-09-15 | 130.90 | 130.90 | 130.00 | 130.30 | -0.474% | 79,417 | -0.476% |
| 2026-09-14 | 130.99 | 131.69 | 130.78 | 130.92 | -0.675% | 101,906 | -0.947% |
| 2026-09-11 | 132.43 | 132.82 | 131.64 | 131.81 | +0.534% | 91,132 | -1.616% |
| 2026-09-10 | 131.66 | 131.82 | 130.88 | 131.11 | -0.929% | 77,987 | -1.091% |
| 2026-09-09 | 133.44 | 133.45 | 132.17 | 132.34 | -1.099% | 76,120 | -2.010% |
| 2026-09-08 | 134.49 | 134.51 | 133.61 | 133.81 | -0.720% | 89,720 | -3.086% |
| 2026-09-04 | 133.64 | 134.90 | 133.64 | 134.78 | +0.350% | 51,979 | -3.784% |
| 2026-09-03 | 134.72 | 134.90 | 133.51 | 134.31 | +0.419% | 71,226 | -3.447% |
| 2026-09-02 | 132.75 | 134.16 | 132.75 | 133.75 | +0.997% | 79,777 | -3.043% |
| 2026-09-01 | 133.31 | 133.69 | 132.25 | 132.43 | -1.150% | 126,286 | -2.077% |
| 2026-08-31 | 134.77 | 134.80 | 133.67 | 133.97 | -0.697% | 128,685 | -3.202% |
| 2026-08-28 | 136.24 | 136.57 | 134.91 | 134.91 | -0.801% | 61,138 | -3.877% |
| 2026-08-27 | 135.77 | 136.26 | 135.49 | 136.00 | -0.015% | 127,460 | -4.647% |
| 2026-08-26 | 136.02 | 136.47 | 135.63 | 136.02 | +0.029% | 125,938 | -4.661% |
| 2026-08-25 | 136.61 | 136.61 | 135.55 | 135.98 | -0.051% | 95,328 | -4.633% |
| 2026-08-24 | 136.41 | 136.60 | 135.76 | 136.05 | -0.388% | 66,154 | -4.682% |
| 2026-08-21 | 136.43 | 136.70 | 135.79 | 136.58 | +0.671% | 53,942 | -5.052% |
| 2026-08-20 | 136.32 | 136.59 | 135.64 | 135.67 | -1.086% | 82,042 | -4.415% |
| 2026-08-19 | 137.93 | 138.22 | 137.07 | 137.16 | +0.234% | 57,316 | -5.453% |
| 2026-08-18 | 138.40 | 138.58 | 136.84 | 136.84 | -1.476% | 60,649 | -5.232% |
| 2026-08-17 | 139.15 | 139.31 | 138.73 | 138.89 | -0.423% | 61,038 | -6.631% |
| 2026-08-14 | 138.70 | 139.48 | 138.65 | 139.48 | +0.475% | 42,224 | -7.026% |
| 2026-08-13 | 138.83 | 139.17 | 138.33 | 138.82 | +0.492% | 65,547 | -6.584% |
| 2026-08-12 | 138.23 | 138.52 | 137.38 | 138.14 | +0.414% | 53,278 | -6.124% |
| 2026-08-11 | 137.61 | 138.15 | 137.29 | 137.57 | +0.277% | 75,391 | -5.735% |
| 2026-08-10 | 137.75 | 137.87 | 137.00 | 137.19 | -0.580% | 67,104 | -5.474% |
| 2026-08-07 | 137.75 | 138.38 | 137.37 | 137.99 | +0.649% | 74,597 | -6.022% |
| 2026-08-06 | 138.22 | 138.55 | 136.95 | 137.10 | -0.681% | 74,672 | -5.412% |
| 2026-08-05 | 139.59 | 139.59 | 138.04 | 138.04 | -0.969% | 86,284 | -6.056% |
| 2026-08-04 | 137.74 | 139.70 | 137.41 | 139.39 | +1.633% | 209,086 | -6.966% |
| 2026-08-03 | 135.18 | 137.20 | 135.16 | 137.15 | +1.698% | 152,558 | -5.447% |
| 2026-07-31 | 135.38 | 135.38 | 133.55 | 134.86 | -0.007% | 115,613 | -3.841% |
| 2026-07-30 | 135.16 | 135.16 | 133.51 | 134.87 | +0.800% | 44,953 | -3.848% |
| 2026-07-29 | 135.25 | 135.66 | 133.68 | 133.80 | -1.378% | 46,588 | -3.079% |
| 2026-07-28 | 135.03 | 135.71 | 134.70 | 135.67 | +0.571% | 76,322 | -4.415% |
| 2026-07-27 | 135.26 | 135.86 | 134.21 | 134.90 | +0.477% | 69,584 | -3.870% |
| 2026-07-24 | 134.86 | 135.30 | 134.12 | 134.26 | +0.007% | 44,675 | -3.411% |
| 2026-07-23 | 134.16 | 134.66 | 133.70 | 134.25 | -0.651% | 47,776 | -3.404% |
| 2026-07-22 | 135.63 | 136.05 | 134.90 | 135.13 | -0.581% | 51,079 | -4.033% |
| 2026-07-21 | 135.16 | 135.98 | 134.51 | 135.92 | +1.041% | 65,120 | -4.591% |
| 2026-07-20 | 135.77 | 135.79 | 134.44 | 134.52 | -0.657% | 76,629 | -3.598% |
| 2026-07-17 | 134.98 | 136.27 | 134.85 | 135.41 | -0.697% | 62,952 | -4.232% |
| 2026-07-16 | 135.18 | 137.07 | 135.18 | 136.36 | +0.627% | 72,120 | -4.899% |
| 2026-07-15 | 135.15 | 136.20 | 135.01 | 135.51 | +0.534% | 64,056 | -4.302% |
| 2026-07-14 | 135.29 | 135.45 | 134.44 | 134.79 | +0.283% | 59,212 | -3.791% |
| 2026-07-13 | 134.84 | 135.20 | 134.06 | 134.41 | -0.430% | 63,982 | -3.519% |
| 2026-07-10 | 135.01 | 135.24 | 134.24 | 134.99 | +0.141% | 71,858 | -3.934% |
| 2026-07-09 | 133.85 | 135.22 | 133.85 | 134.80 | +1.216% | 46,268 | -3.798% |
| 2026-07-08 | 133.79 | 133.86 | 132.48 | 133.18 | -1.209% | 69,028 | -2.628% |
| 2026-07-07 | 136.09 | 136.19 | 134.56 | 134.81 | -0.955% | 47,882 | -3.805% |
| 2026-07-06 | 136.00 | 136.68 | 135.96 | 136.11 | +0.361% | 94,015 | -4.724% |
| 2026-07-02 | 137.30 | 137.72 | 134.66 | 135.62 | -0.812% | 56,067 | -4.380% |
| 2026-07-01 | 137.22 | 138.43 | 136.73 | 136.73 | -0.589% | 247,646 | -5.156% |
| 2026-06-30 | 136.72 | 137.69 | 136.10 | 137.54 | +0.673% | 250,556 | -5.715% |
| 2026-06-29 | 136.66 | 136.78 | 135.16 | 136.62 | +0.059% | 157,996 | -5.080% |
| 2026-06-26 | 134.90 | 136.75 | 134.85 | 136.54 | +0.753% | 66,317 | -5.024% |
| 2026-06-25 | 134.81 | 136.38 | 134.81 | 135.52 | +1.217% | 52,823 | -4.309% |
| 2026-06-24 | 132.55 | 134.68 | 132.55 | 133.89 | +1.133% | 50,904 | -3.144% |
| 2026-06-23 | 131.26 | 132.98 | 131.25 | 132.39 | -0.346% | 45,265 | -2.047% |
| 2026-06-22 | 132.91 | 133.42 | 132.69 | 132.85 | +0.053% | 47,758 | -2.386% |
| 2026-06-18 | 132.22 | 132.90 | 131.96 | 132.78 | +1.841% | 53,158 | -2.335% |
| 2026-06-17 | 132.23 | 133.03 | 130.11 | 130.38 | -1.459% | 55,548 | -0.537% |
| 2026-06-16 | 133.21 | 133.98 | 131.97 | 132.31 | -0.526% | 46,021 | -1.988% |
| 2026-06-15 | 134.15 | 134.36 | 132.69 | 133.01 | +0.143% | 62,266 | -2.504% |
| 2026-06-12 | 131.97 | 133.63 | 131.83 | 132.82 | +0.973% | 57,229 | -2.364% |
| 2026-06-11 | 129.37 | 131.59 | 129.10 | 131.54 | +2.509% | 58,776 | -1.414% |
| 2026-06-10 | 129.27 | 130.66 | 128.32 | 128.32 | -0.727% | 63,580 | +1.060% |
| 2026-06-09 | 129.06 | 131.07 | 126.90 | 129.26 | +0.913% | 68,288 | +0.325% |
| 2026-06-08 | 128.61 | 129.21 | 128.05 | 128.09 | +0.597% | 41,570 | +1.241% |
| 2026-06-05 | 129.00 | 129.09 | 126.86 | 127.33 | -1.714% | 36,486 | +1.846% |
| 2026-06-04 | 128.27 | 129.78 | 128.16 | 129.55 | +1.227% | 33,272 | +0.100% |
| 2026-06-03 | 128.78 | 128.78 | 127.72 | 127.98 | -0.883% | 36,603 | +1.328% |
| 2026-06-02 | 127.72 | 129.13 | 127.72 | 129.12 | +0.914% | 65,890 | +0.434% |
| 2026-06-01 | 127.50 | 128.15 | 126.72 | 127.95 | -0.179% | 231,335 | +1.352% |
| 2026-05-29 | 128.88 | 128.88 | 128.00 | 128.18 | -0.736% | 71,952 | +1.170% |
| 2026-05-28 | 128.71 | 129.31 | 127.97 | 129.13 | +0.078% | 42,403 | +0.426% |
| 2026-05-27 | 129.44 | 129.87 | 128.85 | 129.03 | -0.046% | 50,046 | +0.504% |
| 2026-05-26 | 128.08 | 129.09 | 127.84 | 129.09 | +1.630% | 56,680 | +0.457% |
| 2026-05-22 | 126.53 | 127.13 | 126.15 | 127.02 | +0.874% | 62,427 | +2.094% |
| 2026-05-21 | 124.73 | 126.35 | 123.86 | 125.92 | +0.271% | 67,356 | +2.986% |
| 2026-05-20 | 123.61 | 125.58 | 122.84 | 125.58 | +2.031% | 43,993 | +3.265% |
| 2026-05-19 | 123.64 | 123.91 | 122.72 | 123.08 | -0.862% | 52,798 | +5.362% |
| 2026-05-18 | 124.38 | 124.97 | 123.75 | 124.15 | +0.323% | 49,763 | +4.454% |
| 2026-05-15 | 124.55 | 124.89 | 123.75 | 123.75 | -1.606% | 53,206 | +4.792% |
| 2026-05-14 | 125.80 | 126.59 | 125.55 | 125.77 | +0.592% | 64,982 | +3.109% |
| 2026-05-13 | 125.58 | 125.58 | 124.54 | 125.03 | -0.390% | 60,886 | +3.719% |
| 2026-05-12 | 126.62 | 126.62 | 124.36 | 125.52 | -1.056% | 75,677 | +3.314% |
| 2026-05-11 | 128.12 | 128.32 | 126.81 | 126.86 | -0.805% | 88,615 | +2.223% |
| 2026-05-08 | 127.78 | 128.13 | 127.18 | 127.89 | +0.432% | 285,146 | +1.400% |
| 2026-05-07 | 128.70 | 128.86 | 127.05 | 127.34 | -0.826% | 91,629 | +1.838% |
| 2026-05-06 | 128.09 | 128.55 | 127.62 | 128.40 | +0.580% | 118,858 | +0.997% |
| 2026-05-05 | 126.60 | 127.97 | 126.36 | 127.66 | +1.390% | 77,955 | +1.582% |
| 2026-05-04 | 126.66 | 127.26 | 125.30 | 125.91 | -0.897% | 90,433 | +2.994% |
| 2026-05-01 | 127.39 | 127.39 | 126.41 | 127.05 | +0.260% | 119,944 | +2.070% |
| 2026-04-30 | 125.00 | 127.00 | 124.83 | 126.72 | +1.808% | 87,648 | +2.336% |
| 2026-04-29 | 125.45 | 125.58 | 124.13 | 124.47 | -0.797% | 93,419 | +4.186% |
| 2026-04-28 | 126.32 | 126.70 | 125.20 | 125.47 | -0.531% | 49,620 | +3.355% |
| 2026-04-27 | 126.20 | 126.87 | 125.93 | 126.14 | +0.143% | 107,473 | +2.806% |
| 2026-04-24 | 125.63 | 126.30 | 124.86 | 125.96 | +0.495% | 68,028 | +2.953% |
| 2026-04-23 | 125.43 | 125.91 | 123.91 | 125.34 | -0.016% | 101,771 | +3.463% |
| 2026-04-22 | 126.04 | 126.04 | 124.89 | 125.36 | +0.368% | 72,984 | +3.446% |
| 2026-04-21 | 126.20 | 126.84 | 124.66 | 124.90 | -0.700% | 75,557 | +3.827% |
| 2026-04-20 | 124.68 | 125.99 | 124.68 | 125.78 | +0.519% | 87,039 | +3.101% |
| 2026-04-17 | 123.88 | 126.16 | 123.87 | 125.13 | +2.047% | 92,112 | +3.636% |
| 2026-04-16 | 122.22 | 122.93 | 122.05 | 122.62 | +0.294% | 68,238 | +5.758% |
| 2026-04-15 | 122.29 | 122.44 | 121.70 | 122.26 | -0.082% | 74,867 | +6.069% |
| 2026-04-14 | 122.04 | 122.76 | 121.72 | 122.36 | +0.427% | 71,464 | +5.982% |
| 2026-04-13 | 119.79 | 121.88 | 119.79 | 121.84 | +1.263% | 83,344 | +6.435% |
| 2026-04-10 | 121.13 | 121.13 | 119.97 | 120.32 | -0.447% | 108,288 | +7.779% |
| 2026-04-09 | 119.39 | 121.29 | 119.39 | 120.86 | +0.691% | 64,950 | +7.298% |
| 2026-04-08 | 120.05 | 120.75 | 119.54 | 120.03 | +2.686% | 135,977 | +8.040% |
| 2026-04-07 | 116.27 | 117.23 | 115.97 | 116.89 | +0.257% | 94,662 | +10.942% |
| 2026-04-06 | 115.74 | 116.66 | 115.35 | 116.59 | +0.561% | 296,430 | +11.227% |
| 2026-04-02 | 113.79 | 116.47 | 113.60 | 115.94 | +0.433% | 94,951 | +11.851% |
| 2026-04-01 | 115.56 | 116.54 | 115.40 | 115.44 | +0.531% | 131,549 | +12.335% |
| 2026-03-31 | 113.48 | 115.60 | 112.77 | 114.83 | +2.802% | 296,526 | +12.932% |
| 2026-03-30 | 113.50 | 113.50 | 111.38 | 111.70 | -0.702% | 118,978 | +16.097% |
| 2026-03-27 | 113.69 | 113.92 | 112.21 | 112.49 | -1.566% | 110,854 | +15.281% |
| 2026-03-26 | 114.55 | 115.95 | 114.17 | 114.28 | -1.150% | 114,033 | +13.476% |
| 2026-03-25 | 115.49 | 115.83 | 114.48 | 115.61 | +1.049% | 172,091 | +12.170% |
| 2026-03-24 | 112.94 | 115.22 | 112.72 | 114.41 | +0.686% | 159,155 | +13.347% |
| 2026-03-23 | 113.39 | 115.27 | 112.65 | 113.63 | +2.176% | 187,068 | +14.125% |
| 2026-03-20 | 113.63 | 113.66 | 110.69 | 111.21 | -2.026% | 101,612 | +16.608% |
| 2026-03-19 | 111.84 | 114.26 | 111.69 | 113.51 | +0.505% | 59,553 | +14.245% |
| 2026-03-18 | 113.95 | 114.20 | 112.94 | 112.94 | -1.319% | 72,137 | +14.822% |
| 2026-03-17 | 114.20 | 115.00 | 114.00 | 114.45 | +0.890% | 55,622 | +13.307% |
| 2026-03-16 | 113.72 | 114.47 | 113.42 | 113.44 | +0.701% | 96,561 | +14.316% |
| 2026-03-13 | 113.60 | 113.93 | 112.23 | 112.65 | -0.124% | 80,097 | +15.118% |
| 2026-03-12 | 113.27 | 113.80 | 112.67 | 112.79 | -1.810% | 123,475 | +14.975% |
| 2026-03-11 | 114.71 | 115.32 | 113.96 | 114.87 | -0.244% | 74,484 | +12.894% |
| 2026-03-10 | 115.37 | 117.06 | 114.97 | 115.15 | -0.450% | 172,685 | +12.618% |
| 2026-03-09 | 113.55 | 115.94 | 111.68 | 115.67 | +0.495% | 191,360 | +12.112% |
| 2026-03-06 | 115.97 | 115.97 | 114.47 | 115.10 | -2.267% | 164,969 | +12.667% |
| 2026-03-05 | 118.75 | 119.34 | 116.95 | 117.77 | -1.752% | 93,013 | +10.113% |
| 2026-03-04 | 119.93 | 120.27 | 118.86 | 119.87 | +0.587% | 83,890 | +8.184% |
| 2026-03-03 | 117.57 | 119.86 | 116.50 | 119.17 | -1.046% | 81,855 | +8.819% |
| 2026-03-02 | 118.26 | 120.76 | 118.19 | 120.43 | +0.643% | 116,801 | +7.681% |
| 2026-02-27 | 120.01 | 120.01 | 118.84 | 119.66 | -1.336% | 83,694 | +8.374% |
| 2026-02-26 | 120.78 | 121.62 | 119.90 | 121.28 | +0.581% | 128,066 | +6.926% |
| 2026-02-25 | 120.93 | 120.93 | 119.35 | 120.58 | +0.391% | 121,092 | +7.547% |
| 2026-02-24 | 119.09 | 120.61 | 119.09 | 120.11 | +0.958% | 82,051 | +7.968% |
| 2026-02-23 | 121.06 | 121.06 | 118.28 | 118.97 | -2.090% | 91,255 | +9.002% |
| 2026-02-20 | 120.39 | 121.78 | 120.19 | 121.51 | +0.546% | 91,353 | +6.724% |
| 2026-02-19 | 120.59 | 120.87 | 119.93 | 120.85 | -0.190% | 171,167 | +7.307% |
| 2026-02-18 | 120.80 | 122.10 | 120.64 | 121.08 | +0.365% | 106,468 | +7.103% |
| 2026-02-17 | 120.92 | 121.57 | 119.44 | 120.64 | -0.141% | 97,334 | +7.493% |
| 2026-02-13 | 119.75 | 121.39 | 119.09 | 120.81 | +1.130% | 196,725 | +7.342% |
| 2026-02-12 | 122.18 | 122.73 | 118.72 | 119.46 | -1.768% | 148,481 | +8.555% |
| 2026-02-11 | 122.76 | 123.29 | 121.00 | 121.61 | -0.238% | 103,082 | +6.636% |
| 2026-02-10 | 122.02 | 122.77 | 121.83 | 121.90 | +0.057% | 197,549 | +6.382% |
| 2026-02-09 | 121.80 | 122.22 | 121.08 | 121.83 | -0.008% | 91,534 | +6.443% |
| 2026-02-06 | 119.81 | 122.11 | 119.81 | 121.84 | +2.723% | 90,939 | +6.435% |
| 2026-02-05 | 118.78 | 119.98 | 118.17 | 118.61 | -0.603% | 142,477 | +9.333% |
| 2026-02-04 | 119.12 | 120.16 | 118.34 | 119.33 | +0.871% | 130,734 | +8.673% |
| 2026-02-03 | 118.46 | 119.53 | 116.92 | 118.30 | -0.160% | 187,414 | +9.620% |
| 2026-02-02 | 116.79 | 118.92 | 116.79 | 118.49 | +1.075% | 148,603 | +9.444% |
| 2026-01-30 | 117.08 | 117.93 | 116.28 | 117.23 | -0.602% | 114,874 | +10.620% |
| 2026-01-29 | 117.84 | 118.38 | 116.50 | 117.94 | +0.563% | 121,772 | +9.954% |
| 2026-01-28 | 118.55 | 118.77 | 117.18 | 117.28 | -0.467% | 159,457 | +10.573% |
| 2026-01-27 | 118.32 | 118.32 | 117.31 | 117.83 | -0.448% | 76,277 | +10.057% |
| 2026-01-26 | 118.56 | 118.98 | 117.80 | 118.36 | +0.110% | 114,417 | +9.564% |
| 2026-01-23 | 120.10 | 120.10 | 117.94 | 118.23 | -1.802% | 132,017 | +9.685% |
| 2026-01-22 | 120.87 | 121.49 | 120.27 | 120.40 | +0.266% | 127,476 | +7.708% |
| 2026-01-21 | 117.88 | 120.40 | 117.88 | 120.08 | +2.668% | 109,447 | +7.995% |
| 2026-01-20 | 116.91 | 117.94 | 116.69 | 116.96 | -1.474% | 106,518 | +10.876% |
| 2026-01-16 | 119.15 | 119.21 | 118.41 | 118.71 | -0.269% | 79,410 | +9.241% |
| 2026-01-15 | 117.52 | 119.44 | 117.52 | 119.03 | +1.466% | 99,990 | +8.947% |
| 2026-01-14 | 116.70 | 117.49 | 116.28 | 117.31 | +0.531% | 108,891 | +10.545% |
| 2026-01-13 | 117.11 | 117.40 | 116.51 | 116.69 | -0.051% | 83,222 | +11.132% |
| 2026-01-12 | 116.07 | 116.99 | 115.67 | 116.75 | +0.034% | 78,232 | +11.075% |
| 2026-01-09 | 116.31 | 116.81 | 115.34 | 116.71 | +0.716% | 116,072 | +11.113% |
| 2026-01-08 | 113.66 | 116.00 | 113.41 | 115.88 | +1.462% | 132,829 | +11.909% |
| 2026-01-07 | 115.24 | 115.24 | 113.75 | 114.21 | -0.825% | 67,827 | +13.545% |
| 2026-01-06 | 113.37 | 115.16 | 113.04 | 115.16 | +1.498% | 78,389 | +12.609% |
| 2026-01-05 | 112.21 | 114.02 | 112.21 | 113.46 | +1.231% | 104,491 | +14.296% |
| 2026-01-02 | 111.48 | 112.26 | 110.84 | 112.08 | +1.009% | 128,019 | +15.703% |
| 2025-12-31 | 112.12 | 112.12 | 110.90 | 110.96 | -1.149% | 66,904 | +16.871% |
| 2025-12-30 | 113.16 | 113.16 | 112.25 | 112.25 | -0.708% | 82,752 | +15.528% |
| 2025-12-29 | 113.33 | 113.65 | 112.77 | 113.05 | -0.545% | 101,272 | +14.710% |
| 2025-12-26 | 113.69 | 113.69 | 113.14 | 113.67 | -0.097% | 72,112 | +14.085% |
| 2025-12-24 | 113.30 | 113.78 | 113.08 | 113.78 | +0.415% | 158,883 | +13.974% |
| 2025-12-23 | 113.42 | 113.74 | 113.08 | 113.31 | -0.387% | 123,158 | +14.447% |
| 2025-12-22 | 113.39 | 114.26 | 113.26 | 113.75 | -0.533% | 258,712 | +14.004% |
| 2025-12-19 | 114.00 | 114.71 | 114.00 | 114.36 | +0.184% | 266,360 | +13.396% |
| 2025-12-18 | 114.98 | 115.28 | 114.04 | 114.15 | +0.202% | 76,081 | +13.605% |
| 2025-12-17 | 114.44 | 115.55 | 113.77 | 113.92 | -0.315% | 64,316 | +13.834% |
| 2025-12-16 | 114.90 | 115.30 | 113.87 | 114.28 | -0.764% | 64,588 | +13.476% |
| 2025-12-15 | 116.36 | 116.36 | 114.90 | 115.16 | -0.320% | 85,928 | +12.609% |
| 2025-12-12 | 117.05 | 117.07 | 115.21 | 115.53 | -1.087% | 75,539 | +12.248% |
| 2025-12-11 | 115.55 | 116.84 | 115.55 | 116.80 | +1.187% | 124,195 | +11.027% |
| 2025-12-10 | 113.21 | 116.12 | 113.21 | 115.43 | +1.907% | 219,927 | +12.345% |
| 2025-12-09 | 112.52 | 113.99 | 112.52 | 113.27 | +0.461% | 68,150 | +14.488% |
| 2025-12-08 | 113.83 | 113.83 | 112.65 | 112.75 | -0.406% | 105,523 | +15.016% |
| 2025-12-05 | 113.27 | 113.95 | 113.07 | 113.21 | -0.150% | 64,311 | +14.548% |
| 2025-12-04 | 113.31 | 113.96 | 112.88 | 113.38 | -0.159% | 58,984 | +14.376% |
| 2025-12-03 | 112.29 | 113.71 | 112.21 | 113.56 | +1.411% | 133,304 | +14.195% |
| 2025-12-02 | 112.45 | 112.45 | 111.66 | 111.98 | +0.098% | 67,688 | +15.806% |
| 2025-12-01 | 111.38 | 112.64 | 111.38 | 111.87 | -0.648% | 37,401 | +15.920% |
| 2025-11-28 | 112.74 | 112.74 | 112.28 | 112.60 | +0.116% | 34,072 | +15.169% |
| 2025-11-26 | 111.72 | 113.50 | 111.72 | 112.47 | +0.644% | 108,978 | +15.302% |
| 2025-11-25 | 109.60 | 112.18 | 109.60 | 111.75 | +2.504% | 73,371 | +16.045% |
| 2025-11-24 | 107.72 | 109.21 | 107.56 | 109.02 | +1.329% | 113,442 | +18.951% |
| 2025-11-21 | 104.77 | 108.18 | 104.77 | 107.59 | +3.125% | 50,849 | +20.532% |
| 2025-11-20 | 107.68 | 107.95 | 104.26 | 104.33 | -1.761% | 61,265 | +24.298% |
| 2025-11-19 | 106.42 | 107.09 | 105.77 | 106.20 | -0.103% | 66,681 | +22.109% |
| 2025-11-18 | 105.57 | 106.95 | 105.33 | 106.31 | -0.066% | 87,986 | +21.983% |
| 2025-11-17 | 108.29 | 108.87 | 106.06 | 106.38 | -2.188% | 85,002 | +21.903% |
| 2025-11-14 | 107.45 | 109.11 | 107.45 | 108.76 | -0.028% | 67,627 | +19.235% |
| 2025-11-13 | 110.45 | 111.20 | 108.39 | 108.79 | -2.141% | 57,157 | +19.202% |
| 2025-11-12 | 111.44 | 112.40 | 111.15 | 111.17 | -0.018% | 66,069 | +16.650% |
| 2025-11-11 | 110.98 | 111.47 | 110.57 | 111.19 | +0.352% | 80,650 | +16.629% |
| 2025-11-10 | 111.03 | 111.41 | 110.23 | 110.80 | +0.966% | 206,111 | +17.040% |
| 2025-11-07 | 108.34 | 109.79 | 108.00 | 109.74 | +0.883% | 65,011 | +18.170% |
| 2025-11-06 | 110.43 | 110.56 | 108.78 | 108.78 | -1.342% | 164,366 | +19.213% |
| 2025-11-05 | 108.81 | 110.84 | 108.81 | 110.26 | +1.669% | 56,478 | +17.613% |
| 2025-11-04 | 108.36 | 109.23 | 108.16 | 108.45 | -1.212% | 68,435 | +19.576% |
| 2025-11-03 | 109.31 | 109.80 | 108.16 | 109.78 | +0.219% | 117,284 | +18.127% |
| 2025-10-31 | 109.23 | 109.81 | 108.67 | 109.54 | +0.018% | 72,390 | +18.386% |
| 2025-10-30 | 109.92 | 110.94 | 109.33 | 109.52 | -0.994% | 70,711 | +18.408% |
| 2025-10-29 | 111.75 | 112.47 | 109.79 | 110.62 | -1.364% | 72,952 | +17.230% |
| 2025-10-28 | 112.56 | 112.67 | 111.70 | 112.15 | -0.559% | 85,451 | +15.631% |
| 2025-10-27 | 113.67 | 113.67 | 112.41 | 112.78 | 0.000% | 74,656 | +14.985% |
| 2025-10-24 | 112.88 | 113.40 | 112.73 | 112.78 | +0.886% | 72,511 | +14.985% |
| 2025-10-23 | 110.60 | 112.00 | 110.50 | 111.79 | +1.149% | 82,155 | +16.003% |
| 2025-10-22 | 111.45 | 111.54 | 109.77 | 110.52 | -0.959% | 93,849 | +17.336% |
| 2025-10-21 | 110.88 | 111.79 | 110.63 | 111.59 | +0.477% | 92,936 | +16.211% |
| 2025-10-20 | 110.49 | 111.30 | 110.49 | 111.06 | +1.582% | 76,705 | +16.766% |
| 2025-10-17 | 109.01 | 109.60 | 108.87 | 109.33 | -0.237% | 56,583 | +18.613% |
| 2025-10-16 | 111.21 | 111.22 | 109.08 | 109.59 | -1.377% | 101,211 | +18.332% |
| 2025-10-15 | 111.02 | 112.00 | 110.08 | 111.12 | +0.899% | 55,692 | +16.703% |
| 2025-10-14 | 107.06 | 110.61 | 106.93 | 110.13 | +1.662% | 76,925 | +17.752% |
| 2025-10-13 | 107.89 | 108.67 | 107.41 | 108.33 | +1.958% | 67,669 | +19.708% |
| 2025-10-10 | 109.85 | 110.14 | 106.21 | 106.25 | -3.171% | 124,669 | +22.052% |
| 2025-10-09 | 110.73 | 111.08 | 109.48 | 109.73 | -1.082% | 88,899 | +18.181% |
| 2025-10-08 | 110.56 | 111.00 | 109.88 | 110.93 | +0.855% | 44,869 | +16.903% |
| 2025-10-07 | 111.78 | 111.78 | 109.96 | 109.99 | -1.390% | 63,579 | +17.902% |
| 2025-10-06 | 112.54 | 112.59 | 111.45 | 111.54 | -0.304% | 54,234 | +16.263% |
| 2025-10-03 | 111.74 | 112.99 | 111.74 | 111.88 | +0.548% | 106,898 | +15.910% |
| 2025-10-02 | 111.05 | 111.32 | 110.21 | 111.27 | +0.352% | 60,913 | +16.545% |
| 2025-10-01 | 110.00 | 111.13 | 110.00 | 110.88 | +0.371% | 107,107 | +16.955% |
| 2025-09-30 | 110.08 | 110.57 | 109.45 | 110.47 | +0.172% | 74,844 | +17.389% |
| 2025-09-29 | 110.97 | 110.97 | 109.86 | 110.28 | +0.082% | 73,592 | +17.592% |
| 2025-09-26 | 109.31 | 110.34 | 109.31 | 110.19 | +0.897% | 66,446 | +17.688% |
| 2025-09-25 | 109.19 | 109.38 | 108.70 | 109.21 | -0.808% | 62,577 | +18.744% |
| 2025-09-24 | 111.08 | 111.34 | 110.06 | 110.10 | -0.855% | 51,917 | +17.784% |
| 2025-09-23 | 111.63 | 112.53 | 110.94 | 111.05 | -0.126% | 104,807 | +16.776% |
| 2025-09-22 | 110.71 | 111.38 | 110.43 | 111.19 | +0.280% | 75,517 | +16.629% |
| 2025-09-19 | 112.51 | 112.51 | 110.76 | 110.88 | -1.238% | 75,920 | +16.955% |
| 2025-09-18 | 110.56 | 112.38 | 110.42 | 112.27 | +2.324% | 145,950 | +15.507% |
| 2025-09-17 | 110.07 | 112.25 | 109.17 | 109.72 | 0.000% | 129,145 | +18.192% |
| 2025-09-16 | 110.06 | 110.06 | 109.05 | 109.72 | -0.164% | 82,688 | +18.192% |
| 2025-09-15 | 110.30 | 110.57 | 109.75 | 109.90 | +0.091% | 79,227 | +17.998% |
| 2025-09-12 | 111.09 | 111.10 | 109.76 | 109.80 | -1.374% | 102,383 | +18.106% |
| 2025-09-11 | 109.35 | 111.35 | 109.35 | 111.33 | +2.175% | 122,544 | +16.483% |
| 2025-09-10 | 109.51 | 109.75 | 108.60 | 108.96 | -0.348% | 105,204 | +19.016% |
| 2025-09-09 | 110.20 | 110.20 | 108.91 | 109.34 | -0.789% | 118,796 | +18.603% |
| 2025-09-08 | 110.60 | 110.60 | 109.28 | 110.21 | -0.217% | 423,982 | +17.666% |
| 2025-09-05 | 110.68 | 111.48 | 109.39 | 110.45 | +0.318% | 116,499 | +17.411% |
| 2025-09-04 | 108.77 | 110.10 | 108.49 | 110.10 | +1.531% | 64,489 | +17.784% |
| 2025-09-03 | 108.08 | 109.00 | 107.93 | 108.44 | -0.111% | 64,050 | +19.587% |
| 2025-09-02 | 108.02 | 108.61 | 107.70 | 108.56 | -0.849% | 76,987 | +19.455% |
| 2025-08-29 | 109.96 | 110.20 | 109.11 | 109.49 | -0.364% | 95,184 | +18.440% |
| 2025-08-28 | 110.54 | 110.54 | 109.27 | 109.89 | -0.100% | 57,961 | +18.009% |
| 2025-08-27 | 108.92 | 110.12 | 108.92 | 110.00 | +0.816% | 57,066 | +17.891% |
| 2025-08-26 | 108.87 | 109.54 | 108.77 | 109.11 | +0.303% | 38,885 | +18.853% |
| 2025-08-25 | 109.40 | 109.59 | 108.78 | 108.78 | -0.893% | 56,534 | +19.213% |
| 2025-08-22 | 106.32 | 110.01 | 106.32 | 109.76 | +3.821% | 114,970 | +18.149% |
| 2025-08-21 | 105.31 | 105.97 | 105.00 | 105.72 | -0.085% | 99,846 | +22.664% |
| 2025-08-20 | 106.24 | 106.45 | 105.34 | 105.81 | -0.592% | 46,792 | +22.559% |
| 2025-08-19 | 106.60 | 107.30 | 106.05 | 106.44 | +0.122% | 78,234 | +21.834% |
| 2025-08-18 | 106.17 | 106.58 | 105.91 | 106.31 | +0.179% | 61,086 | +21.983% |
| 2025-08-15 | 106.88 | 107.02 | 105.76 | 106.12 | -0.637% | 52,497 | +22.201% |
| 2025-08-14 | 107.09 | 107.09 | 105.96 | 106.80 | -1.394% | 108,769 | +21.423% |
| 2025-08-13 | 106.51 | 108.35 | 106.39 | 108.31 | +2.266% | 121,253 | +19.730% |
| 2025-08-12 | 103.40 | 106.06 | 103.40 | 105.91 | +3.085% | 116,908 | +22.444% |
| 2025-08-11 | 103.04 | 103.50 | 102.53 | 102.74 | -0.039% | 67,789 | +26.222% |
| 2025-08-08 | 103.14 | 103.37 | 102.64 | 102.78 | +0.215% | 32,889 | +26.172% |
| 2025-08-07 | 103.67 | 103.73 | 102.06 | 102.56 | -0.175% | 90,608 | +26.443% |
| 2025-08-06 | 102.89 | 102.96 | 102.43 | 102.74 | +0.019% | 45,556 | +26.222% |
| 2025-08-05 | 102.53 | 102.82 | 101.53 | 102.72 | +0.597% | 92,032 | +26.246% |
| 2025-08-04 | 101.02 | 102.20 | 100.95 | 102.11 | +1.471% | 103,339 | +27.000% |
| 2025-08-01 | 101.15 | 101.15 | 99.39 | 100.63 | -1.594% | 93,621 | +28.868% |
| 2025-07-31 | 102.88 | 103.37 | 102.00 | 102.26 | -1.112% | 79,514 | +26.814% |
| 2025-07-30 | 104.44 | 104.98 | 102.83 | 103.41 | -0.634% | 104,915 | +25.404% |
| 2025-07-29 | 105.01 | 105.01 | 103.98 | 104.07 | -0.478% | 53,874 | +24.608% |
| 2025-07-28 | 104.82 | 104.93 | 104.25 | 104.57 | -0.134% | 83,423 | +24.013% |
| 2025-07-25 | 104.36 | 104.71 | 103.75 | 104.71 | +0.567% | 53,682 | +23.847% |
| 2025-07-24 | 105.24 | 105.24 | 104.05 | 104.12 | -1.523% | 55,806 | +24.549% |
| 2025-07-23 | 105.21 | 105.81 | 104.85 | 105.73 | +1.022% | 98,495 | +22.652% |
| 2025-07-22 | 103.58 | 104.90 | 103.58 | 104.66 | +1.131% | 78,064 | +23.906% |
| 2025-07-21 | 104.33 | 104.55 | 103.42 | 103.49 | -0.145% | 97,705 | +25.307% |
| 2025-07-18 | 105.07 | 105.12 | 103.50 | 103.64 | -0.984% | 65,992 | +25.125% |
| 2025-07-17 | 103.30 | 104.87 | 103.30 | 104.67 | +1.179% | 96,393 | +23.894% |
| 2025-07-16 | 103.30 | 103.52 | 101.69 | 103.45 | +0.671% | 71,632 | +25.355% |
| 2025-07-15 | 105.26 | 105.26 | 102.63 | 102.76 | -1.872% | 59,390 | +26.197% |
| 2025-07-14 | 104.31 | 104.85 | 104.07 | 104.72 | +0.211% | 69,737 | +23.835% |
| 2025-07-11 | 104.94 | 105.21 | 104.31 | 104.50 | -1.163% | 83,943 | +24.096% |
| 2025-07-10 | 104.69 | 106.30 | 104.69 | 105.73 | +1.042% | 119,608 | +22.652% |
| 2025-07-09 | 104.15 | 104.67 | 103.37 | 104.64 | +0.712% | 441,943 | +23.930% |
| 2025-07-08 | 103.22 | 104.47 | 103.20 | 103.90 | +0.805% | 63,180 | +24.812% |
| 2025-07-07 | 104.15 | 104.78 | 102.64 | 103.07 | -1.688% | 115,369 | +25.817% |
| 2025-07-03 | 104.50 | 105.00 | 104.45 | 104.84 | +0.634% | 44,805 | +23.693% |
| 2025-07-02 | 103.12 | 104.20 | 102.57 | 104.18 | +1.303% | 77,880 | +24.477% |
| 2025-07-01 | 100.67 | 104.08 | 100.67 | 102.84 | +1.590% | 106,428 | +26.099% |
| 2025-06-30 | 101.85 | 101.85 | 101.03 | 101.23 | -0.158% | 106,426 | +28.104% |
| 2025-06-27 | 101.50 | 102.01 | 100.65 | 101.39 | +0.247% | 97,838 | +27.902% |
| 2025-06-26 | 100.06 | 101.18 | 99.93 | 101.14 | +1.505% | 103,312 | +28.218% |
| 2025-06-25 | 100.63 | 100.63 | 99.55 | 99.64 | -0.935% | 77,986 | +30.149% |
| 2025-06-24 | 100.31 | 100.90 | 100.00 | 100.58 | +0.994% | 52,454 | +28.932% |
| 2025-06-23 | 98.15 | 99.59 | 97.54 | 99.59 | +1.343% | 79,921 | +30.214% |
| 2025-06-20 | 99.09 | 99.13 | 98.09 | 98.27 | -0.203% | 397,914 | +31.963% |
| 2025-06-18 | 98.04 | 99.34 | 97.83 | 98.47 | +0.418% | 62,614 | +31.695% |
| 2025-06-17 | 98.32 | 99.00 | 98.05 | 98.06 | -1.149% | 70,733 | +32.246% |
| 2025-06-16 | 99.05 | 99.64 | 98.76 | 99.20 | +1.059% | 51,342 | +30.726% |
| 2025-06-13 | 98.82 | 99.33 | 97.80 | 98.16 | -1.928% | 71,326 | +32.111% |
| 2025-06-12 | 99.74 | 100.27 | 99.46 | 100.09 | -0.348% | 53,454 | +29.563% |
| 2025-06-11 | 101.63 | 101.64 | 100.40 | 100.44 | -0.643% | 178,677 | +29.112% |
| 2025-06-10 | 100.80 | 101.41 | 100.69 | 101.09 | +0.707% | 58,227 | +28.282% |
| 2025-06-09 | 100.14 | 100.95 | 99.81 | 100.38 | +0.925% | 78,879 | +29.189% |
| 2025-06-06 | 99.46 | 99.75 | 98.97 | 99.46 | +1.304% | 120,214 | +30.384% |
| 2025-06-05 | 98.38 | 98.77 | 97.66 | 98.18 | -0.102% | 58,658 | +32.084% |
| 2025-06-04 | 98.48 | 98.85 | 98.16 | 98.28 | -0.213% | 64,115 | +31.950% |
| 2025-06-03 | 96.99 | 98.72 | 96.69 | 98.49 | +1.599% | 322,994 | +31.668% |
| 2025-06-02 | 97.30 | 97.30 | 95.86 | 96.94 | -0.390% | 65,263 | +33.773% |
| 2025-05-30 | 97.24 | 97.74 | 96.61 | 97.32 | -0.389% | 71,243 | +33.251% |
| 2025-05-29 | 97.99 | 97.99 | 96.81 | 97.70 | +0.452% | 55,546 | +32.733% |
| 2025-05-28 | 98.48 | 98.48 | 97.19 | 97.26 | -1.269% | 58,377 | +33.333% |
| 2025-05-27 | 97.43 | 98.51 | 96.65 | 98.51 | +2.583% | 89,988 | +31.641% |
| 2025-05-23 | 94.97 | 96.29 | 94.90 | 96.03 | -0.559% | 82,726 | +35.041% |
| 2025-05-22 | 96.29 | 97.07 | 95.90 | 96.57 | -0.062% | 77,650 | +34.286% |
| 2025-05-21 | 98.30 | 98.53 | 96.48 | 96.63 | -2.757% | 95,919 | +34.203% |
| 2025-05-20 | 99.50 | 99.83 | 99.16 | 99.37 | -0.141% | 61,958 | +30.502% |
| 2025-05-19 | 98.62 | 99.63 | 98.46 | 99.51 | -0.679% | 82,599 | +30.319% |
| 2025-05-16 | 99.21 | 100.26 | 99.15 | 100.19 | +0.754% | 161,949 | +29.434% |
| 2025-05-15 | 98.70 | 99.44 | 98.30 | 99.44 | +0.709% | 193,223 | +30.410% |
| 2025-05-14 | 99.53 | 99.53 | 98.72 | 98.74 | -1.042% | 139,671 | +31.335% |
| 2025-05-13 | 99.91 | 100.13 | 99.56 | 99.78 | +0.423% | 108,450 | +29.966% |
| 2025-05-12 | 99.50 | 100.22 | 98.53 | 99.36 | +3.792% | 135,678 | +30.515% |
| 2025-05-09 | 95.88 | 96.27 | 95.36 | 95.73 | +0.084% | 91,420 | +35.464% |
| 2025-05-08 | 95.04 | 96.33 | 94.46 | 95.65 | +1.788% | 73,382 | +35.578% |
| 2025-05-07 | 94.32 | 94.52 | 93.31 | 93.97 | +0.128% | 100,825 | +38.001% |
| 2025-05-06 | 93.49 | 94.44 | 93.00 | 93.85 | -0.709% | 136,476 | +38.178% |
| 2025-05-05 | 94.20 | 95.16 | 94.20 | 94.52 | -0.693% | 93,393 | +37.198% |
| 2025-05-02 | 94.22 | 95.41 | 94.06 | 95.18 | +2.322% | 141,166 | +36.247% |
| 2025-05-01 | 93.00 | 93.92 | 92.13 | 93.02 | +0.747% | 229,633 | +39.411% |
| 2025-04-30 | 91.76 | 92.75 | 90.65 | 92.33 | -0.848% | 223,132 | +40.453% |
| 2025-04-29 | 92.23 | 93.41 | 91.67 | 93.12 | +0.627% | 307,287 | +39.261% |
| 2025-04-28 | 92.39 | 93.05 | 91.49 | 92.54 | +0.336% | 169,326 | +40.134% |
| 2025-04-25 | 91.61 | 92.23 | 91.17 | 92.23 | -0.022% | 99,608 | +40.605% |
| 2025-04-24 | 90.74 | 92.33 | 90.31 | 92.25 | +2.046% | 88,035 | +40.575% |
| 2025-04-23 | 91.84 | 93.01 | 90.15 | 90.40 | +1.175% | 199,249 | +43.451% |
| 2025-04-22 | 88.33 | 89.48 | 87.90 | 89.35 | +2.513% | 156,291 | +45.137% |
| 2025-04-21 | 88.00 | 88.27 | 86.20 | 87.16 | -1.825% | 175,147 | +48.784% |
| 2025-04-17 | 87.94 | 89.27 | 87.94 | 88.78 | +0.863% | 136,864 | +46.069% |
| 2025-04-16 | 88.54 | 88.86 | 87.00 | 88.02 | -1.012% | 232,272 | +47.330% |
| 2025-04-15 | 89.13 | 90.00 | 88.58 | 88.92 | 0.000% | 138,390 | +45.839% |