VOE
Vanguard Morningstar Mid-Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 2:45:22 PM EDT
199.71USD+0.869%(+1.72)378,421
199.50Bid199.66Ask0.16SpreadVOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 196.90 | 199.81 | 196.90 | 199.71 | +0.869% | 378,421 | 0.000% |
| 2026-10-02 | 197.84 | 198.67 | 197.31 | 197.99 | +0.350% | 634,884 | +0.869% |
| 2026-10-01 | 195.33 | 197.48 | 194.90 | 197.30 | +0.905% | 642,812 | +1.221% |
| 2026-09-30 | 197.81 | 197.81 | 195.53 | 195.53 | -0.741% | 507,182 | +2.138% |
| 2026-09-29 | 197.19 | 197.61 | 196.01 | 196.99 | -0.278% | 532,787 | +1.381% |
| 2026-09-28 | 198.29 | 198.62 | 197.15 | 197.54 | -1.156% | 429,123 | +1.099% |
| 2026-09-25 | 199.22 | 200.20 | 198.45 | 199.85 | +0.367% | 616,295 | -0.070% |
| 2026-09-24 | 200.22 | 200.35 | 199.08 | 199.12 | -0.425% | 349,239 | +0.296% |
| 2026-09-23 | 200.97 | 201.63 | 199.84 | 199.97 | -0.685% | 459,485 | -0.130% |
| 2026-09-22 | 202.23 | 202.23 | 201.34 | 201.35 | -0.356% | 243,281 | -0.815% |
| 2026-09-21 | 202.94 | 203.33 | 201.84 | 202.07 | -0.064% | 333,454 | -1.168% |
| 2026-09-18 | 202.73 | 202.79 | 201.82 | 202.20 | -0.595% | 292,986 | -1.231% |
| 2026-09-17 | 203.12 | 203.80 | 202.42 | 203.41 | +0.828% | 454,193 | -1.819% |
| 2026-09-16 | 203.80 | 203.93 | 200.49 | 201.74 | -1.050% | 634,356 | -1.006% |
| 2026-09-15 | 204.64 | 204.65 | 203.39 | 203.88 | -0.352% | 197,024 | -2.045% |
| 2026-09-14 | 205.16 | 206.02 | 204.21 | 204.60 | -0.389% | 278,111 | -2.390% |
| 2026-09-11 | 205.41 | 205.68 | 204.84 | 205.40 | +0.746% | 336,201 | -2.770% |
| 2026-09-10 | 205.27 | 205.27 | 203.82 | 203.88 | -0.682% | 272,018 | -2.045% |
| 2026-09-09 | 206.72 | 206.95 | 205.24 | 205.28 | -0.730% | 210,895 | -2.713% |
| 2026-09-08 | 207.67 | 207.90 | 206.74 | 206.79 | -0.768% | 461,270 | -3.424% |
| 2026-09-04 | 208.00 | 209.05 | 207.83 | 208.39 | -0.373% | 153,407 | -4.165% |
| 2026-09-03 | 208.11 | 209.30 | 207.69 | 209.17 | +0.883% | 224,949 | -4.523% |
| 2026-09-02 | 205.86 | 207.72 | 205.75 | 207.34 | +0.758% | 275,520 | -3.680% |
| 2026-09-01 | 206.80 | 207.07 | 205.32 | 205.78 | -0.373% | 497,856 | -2.950% |
| 2026-08-31 | 207.28 | 207.28 | 206.14 | 206.55 | -0.592% | 208,357 | -3.312% |
| 2026-08-28 | 208.83 | 209.00 | 207.24 | 207.78 | -0.254% | 295,297 | -3.884% |
| 2026-08-27 | 208.57 | 208.86 | 207.76 | 208.31 | -0.573% | 636,158 | -4.128% |
| 2026-08-26 | 208.47 | 209.98 | 208.33 | 209.51 | +0.350% | 344,263 | -4.678% |
| 2026-08-25 | 209.30 | 209.30 | 208.18 | 208.78 | -0.372% | 279,830 | -4.344% |
| 2026-08-24 | 209.15 | 209.92 | 208.70 | 209.56 | +0.441% | 237,410 | -4.700% |
| 2026-08-21 | 209.08 | 209.43 | 208.62 | 208.64 | +0.346% | 169,825 | -4.280% |
| 2026-08-20 | 208.26 | 209.87 | 207.79 | 207.92 | -0.502% | 262,137 | -3.949% |
| 2026-08-19 | 210.08 | 211.05 | 208.80 | 208.97 | +0.005% | 315,690 | -4.431% |
| 2026-08-18 | 210.36 | 210.87 | 208.90 | 208.96 | -0.362% | 192,896 | -4.427% |
| 2026-08-17 | 210.41 | 210.73 | 209.70 | 209.72 | -0.611% | 218,518 | -4.773% |
| 2026-08-14 | 210.54 | 211.07 | 210.29 | 211.01 | +0.333% | 210,984 | -5.355% |
| 2026-08-13 | 209.60 | 210.32 | 209.40 | 210.31 | +0.699% | 241,275 | -5.040% |
| 2026-08-12 | 208.72 | 209.07 | 207.65 | 208.85 | +0.101% | 174,384 | -4.376% |
| 2026-08-11 | 207.52 | 208.94 | 207.48 | 208.64 | +0.453% | 160,992 | -4.280% |
| 2026-08-10 | 207.15 | 207.94 | 206.90 | 207.70 | +0.290% | 157,645 | -3.847% |
| 2026-08-07 | 206.64 | 207.70 | 205.71 | 207.10 | +0.223% | 196,523 | -3.568% |
| 2026-08-06 | 208.01 | 208.08 | 205.98 | 206.64 | -0.058% | 282,388 | -3.354% |
| 2026-08-05 | 207.99 | 208.24 | 206.20 | 206.76 | -0.299% | 224,802 | -3.410% |
| 2026-08-04 | 204.68 | 207.62 | 203.68 | 207.38 | +0.885% | 371,109 | -3.699% |
| 2026-08-03 | 205.28 | 206.14 | 204.80 | 205.56 | +0.401% | 551,099 | -2.846% |
| 2026-07-31 | 205.01 | 205.34 | 203.78 | 204.74 | -0.234% | 281,102 | -2.457% |
| 2026-07-30 | 206.01 | 206.42 | 203.25 | 205.22 | -0.340% | 226,850 | -2.685% |
| 2026-07-29 | 207.94 | 208.11 | 205.70 | 205.92 | -0.742% | 276,339 | -3.016% |
| 2026-07-28 | 206.52 | 208.13 | 206.35 | 207.46 | +0.969% | 308,270 | -3.736% |
| 2026-07-27 | 205.24 | 206.26 | 204.93 | 205.47 | +0.337% | 183,566 | -2.803% |
| 2026-07-24 | 202.98 | 205.48 | 202.98 | 204.78 | +1.151% | 149,484 | -2.476% |
| 2026-07-23 | 202.53 | 203.36 | 201.94 | 202.45 | -0.148% | 337,465 | -1.353% |
| 2026-07-22 | 202.66 | 203.70 | 202.25 | 202.75 | +0.401% | 288,695 | -1.499% |
| 2026-07-21 | 201.90 | 202.15 | 201.00 | 201.94 | +0.203% | 220,676 | -1.104% |
| 2026-07-20 | 203.07 | 203.10 | 201.51 | 201.53 | -0.626% | 185,142 | -0.903% |
| 2026-07-17 | 203.32 | 205.41 | 202.37 | 202.80 | -0.300% | 300,311 | -1.524% |
| 2026-07-16 | 201.31 | 203.47 | 201.31 | 203.41 | +1.139% | 405,535 | -1.819% |
| 2026-07-15 | 202.09 | 202.28 | 200.79 | 201.12 | -0.332% | 219,916 | -0.701% |
| 2026-07-14 | 202.87 | 203.40 | 201.45 | 201.79 | -0.242% | 227,047 | -1.031% |
| 2026-07-13 | 201.99 | 203.37 | 201.99 | 202.28 | +0.462% | 302,763 | -1.271% |
| 2026-07-10 | 200.80 | 201.73 | 200.33 | 201.35 | +0.625% | 193,087 | -0.815% |
| 2026-07-09 | 199.96 | 200.95 | 199.38 | 200.10 | +0.366% | 215,229 | -0.195% |
| 2026-07-08 | 200.40 | 200.40 | 199.05 | 199.37 | -0.663% | 188,034 | +0.171% |
| 2026-07-07 | 200.97 | 201.70 | 200.58 | 200.70 | +0.325% | 288,091 | -0.493% |
| 2026-07-06 | 199.81 | 200.53 | 199.26 | 200.05 | -0.055% | 405,291 | -0.170% |
| 2026-07-02 | 199.40 | 200.39 | 198.72 | 200.16 | +0.963% | 548,070 | -0.225% |
| 2026-07-01 | 197.62 | 199.50 | 197.35 | 198.25 | +0.329% | 383,150 | +0.736% |
| 2026-06-30 | 198.47 | 198.70 | 197.44 | 197.60 | -0.569% | 242,625 | +1.068% |
| 2026-06-29 | 199.00 | 199.57 | 198.18 | 198.73 | -0.181% | 253,673 | +0.493% |
| 2026-06-26 | 198.58 | 199.44 | 198.23 | 199.09 | -0.365% | 151,392 | +0.311% |
| 2026-06-25 | 198.84 | 201.39 | 198.73 | 199.82 | +0.812% | 301,517 | -0.055% |
| 2026-06-24 | 197.24 | 198.64 | 197.13 | 198.21 | +0.553% | 152,923 | +0.757% |
| 2026-06-23 | 196.08 | 197.75 | 195.59 | 197.12 | +0.117% | 309,603 | +1.314% |
| 2026-06-22 | 196.06 | 197.61 | 196.06 | 196.89 | +0.521% | 354,606 | +1.432% |
| 2026-06-18 | 197.23 | 197.23 | 195.53 | 195.87 | +0.020% | 236,427 | +1.960% |
| 2026-06-17 | 198.76 | 199.45 | 195.44 | 195.83 | -1.716% | 261,955 | +1.981% |
| 2026-06-16 | 199.77 | 200.90 | 199.07 | 199.25 | +0.010% | 261,087 | +0.231% |
| 2026-06-15 | 199.94 | 200.62 | 199.01 | 199.23 | +0.111% | 245,330 | +0.241% |
| 2026-06-12 | 197.58 | 199.34 | 197.28 | 199.01 | +1.097% | 311,622 | +0.352% |
| 2026-06-11 | 195.52 | 197.49 | 195.10 | 196.85 | +1.234% | 374,650 | +1.453% |
| 2026-06-10 | 196.48 | 197.05 | 194.44 | 194.45 | -0.983% | 243,670 | +2.705% |
| 2026-06-09 | 195.67 | 196.83 | 193.99 | 196.38 | +0.728% | 393,328 | +1.696% |
| 2026-06-08 | 195.99 | 196.25 | 194.81 | 194.96 | -0.220% | 265,878 | +2.436% |
| 2026-06-05 | 196.52 | 197.10 | 195.10 | 195.39 | -0.898% | 288,766 | +2.211% |
| 2026-06-04 | 196.25 | 197.25 | 196.13 | 197.16 | +0.911% | 259,957 | +1.293% |
| 2026-06-03 | 195.35 | 196.44 | 194.95 | 195.38 | -0.164% | 367,522 | +2.216% |
| 2026-06-02 | 194.59 | 195.95 | 194.59 | 195.70 | +0.881% | 307,660 | +2.049% |
| 2026-06-01 | 193.56 | 194.51 | 193.36 | 193.99 | -0.288% | 307,810 | +2.949% |
| 2026-05-29 | 194.97 | 195.25 | 194.37 | 194.55 | -0.041% | 217,565 | +2.652% |
| 2026-05-28 | 194.87 | 195.32 | 193.86 | 194.63 | -0.103% | 222,795 | +2.610% |
| 2026-05-27 | 195.21 | 195.77 | 194.72 | 194.83 | -0.128% | 242,561 | +2.505% |
| 2026-05-26 | 195.18 | 195.94 | 194.45 | 195.08 | +0.365% | 232,892 | +2.373% |
| 2026-05-22 | 193.53 | 194.81 | 193.17 | 194.37 | +0.909% | 143,103 | +2.747% |
| 2026-05-21 | 191.84 | 192.70 | 190.67 | 192.62 | +0.078% | 220,082 | +3.681% |
| 2026-05-20 | 191.45 | 192.76 | 190.68 | 192.47 | +0.680% | 243,115 | +3.762% |
| 2026-05-19 | 191.06 | 191.76 | 189.93 | 191.17 | -0.344% | 210,160 | +4.467% |
| 2026-05-18 | 190.95 | 192.08 | 190.56 | 191.83 | +0.608% | 213,523 | +4.108% |
| 2026-05-15 | 192.08 | 192.18 | 190.52 | 190.67 | -1.156% | 234,391 | +4.741% |
| 2026-05-14 | 192.39 | 193.52 | 192.13 | 192.90 | +0.490% | 292,931 | +3.530% |
| 2026-05-13 | 192.57 | 192.57 | 191.27 | 191.96 | -0.353% | 322,838 | +4.037% |
| 2026-05-12 | 192.33 | 192.97 | 190.84 | 192.64 | +0.224% | 379,536 | +3.670% |
| 2026-05-11 | 192.45 | 192.64 | 191.83 | 192.21 | +0.250% | 427,620 | +3.902% |
| 2026-05-08 | 192.13 | 192.48 | 191.28 | 191.73 | +0.115% | 273,007 | +4.162% |
| 2026-05-07 | 193.23 | 193.40 | 191.16 | 191.51 | -1.228% | 371,296 | +4.282% |
| 2026-05-06 | 194.17 | 194.74 | 193.52 | 193.89 | +0.077% | 210,741 | +3.002% |
| 2026-05-05 | 193.27 | 194.43 | 192.79 | 193.74 | +0.503% | 250,720 | +3.081% |
| 2026-05-04 | 193.33 | 194.50 | 192.37 | 192.77 | -0.526% | 251,964 | +3.600% |
| 2026-05-01 | 195.18 | 195.18 | 193.70 | 193.79 | -0.467% | 316,803 | +3.055% |
| 2026-04-30 | 191.53 | 194.84 | 191.26 | 194.70 | +1.507% | 271,567 | +2.573% |
| 2026-04-29 | 192.14 | 192.68 | 191.19 | 191.81 | -0.177% | 258,467 | +4.119% |
| 2026-04-28 | 192.74 | 193.27 | 191.27 | 192.15 | -0.151% | 275,553 | +3.934% |
| 2026-04-27 | 192.52 | 193.65 | 192.37 | 192.44 | -0.093% | 424,222 | +3.778% |
| 2026-04-24 | 193.51 | 193.51 | 192.35 | 192.62 | -0.388% | 290,447 | +3.681% |
| 2026-04-23 | 192.82 | 193.71 | 191.77 | 193.37 | +0.735% | 226,032 | +3.279% |
| 2026-04-22 | 193.48 | 193.82 | 191.58 | 191.96 | -0.327% | 310,305 | +4.037% |
| 2026-04-21 | 193.79 | 194.51 | 192.25 | 192.59 | -0.285% | 414,601 | +3.697% |
| 2026-04-20 | 192.21 | 193.66 | 191.60 | 193.14 | +0.317% | 184,909 | +3.402% |
| 2026-04-17 | 190.96 | 193.33 | 190.88 | 192.53 | +0.960% | 295,290 | +3.729% |
| 2026-04-16 | 189.73 | 190.91 | 189.73 | 190.70 | +0.538% | 225,310 | +4.725% |
| 2026-04-15 | 190.30 | 190.47 | 189.10 | 189.68 | -0.483% | 282,984 | +5.288% |
| 2026-04-14 | 190.24 | 190.90 | 189.15 | 190.60 | +0.242% | 324,870 | +4.780% |
| 2026-04-13 | 188.35 | 190.20 | 188.25 | 190.14 | +0.566% | 315,382 | +5.033% |
| 2026-04-10 | 190.24 | 190.73 | 188.85 | 189.07 | -0.573% | 195,339 | +5.628% |
| 2026-04-09 | 188.97 | 190.69 | 188.94 | 190.16 | +0.301% | 320,218 | +5.022% |
| 2026-04-08 | 187.95 | 189.59 | 187.93 | 189.59 | +1.990% | 322,191 | +5.338% |
| 2026-04-07 | 185.45 | 186.34 | 185.03 | 185.89 | -0.097% | 421,860 | +7.435% |
| 2026-04-06 | 184.93 | 186.08 | 184.74 | 186.07 | +0.453% | 316,789 | +7.331% |
| 2026-04-02 | 183.47 | 185.99 | 183.13 | 185.23 | +0.314% | 357,312 | +7.817% |
| 2026-04-01 | 184.55 | 185.19 | 184.18 | 184.65 | +0.201% | 701,496 | +8.156% |
| 2026-03-31 | 183.09 | 185.00 | 182.00 | 184.28 | +1.554% | 630,211 | +8.373% |
| 2026-03-30 | 183.63 | 183.78 | 180.87 | 181.46 | -0.280% | 382,147 | +10.057% |
| 2026-03-27 | 183.08 | 183.92 | 181.66 | 181.97 | -1.302% | 229,813 | +9.749% |
| 2026-03-26 | 184.39 | 186.39 | 184.16 | 184.37 | -0.480% | 282,959 | +8.320% |
| 2026-03-25 | 185.87 | 186.50 | 184.44 | 185.26 | +0.233% | 282,007 | +7.800% |
| 2026-03-24 | 182.25 | 185.68 | 182.18 | 184.83 | +0.906% | 531,686 | +8.051% |
| 2026-03-23 | 183.45 | 185.00 | 182.69 | 183.17 | +1.193% | 307,245 | +9.030% |
| 2026-03-20 | 183.57 | 184.12 | 180.20 | 181.01 | -1.395% | 311,962 | +10.331% |
| 2026-03-19 | 182.11 | 184.62 | 182.03 | 183.57 | +0.065% | 376,540 | +8.792% |
| 2026-03-18 | 185.10 | 185.50 | 183.39 | 183.45 | -1.339% | 238,877 | +8.863% |
| 2026-03-17 | 185.80 | 186.82 | 185.80 | 185.94 | +0.650% | 196,307 | +7.406% |
| 2026-03-16 | 184.77 | 185.66 | 184.14 | 184.74 | +0.830% | 276,136 | +8.103% |
| 2026-03-13 | 184.31 | 185.07 | 182.95 | 183.22 | +0.066% | 243,916 | +9.000% |
| 2026-03-12 | 184.26 | 185.42 | 183.07 | 183.10 | -1.374% | 380,700 | +9.072% |
| 2026-03-11 | 185.82 | 186.40 | 184.82 | 185.65 | -0.247% | 368,642 | +7.573% |
| 2026-03-10 | 187.21 | 188.48 | 185.96 | 186.11 | -0.699% | 641,910 | +7.308% |
| 2026-03-09 | 185.65 | 187.71 | 183.28 | 187.42 | -0.011% | 668,966 | +6.557% |
| 2026-03-06 | 187.78 | 187.99 | 185.72 | 187.44 | -1.108% | 243,248 | +6.546% |
| 2026-03-05 | 190.51 | 191.44 | 188.45 | 189.54 | -1.204% | 265,845 | +5.366% |
| 2026-03-04 | 192.10 | 192.49 | 190.67 | 191.85 | +0.261% | 227,632 | +4.097% |
| 2026-03-03 | 191.08 | 192.09 | 188.27 | 191.35 | -1.533% | 484,534 | +4.369% |
| 2026-03-02 | 193.52 | 194.93 | 192.78 | 194.33 | 0.000% | 360,283 | +2.768% |
| 2026-02-27 | 193.53 | 194.53 | 192.70 | 194.33 | -0.077% | 287,547 | +2.768% |
| 2026-02-26 | 193.61 | 194.79 | 193.31 | 194.48 | +0.548% | 381,211 | +2.689% |
| 2026-02-25 | 193.92 | 193.98 | 191.84 | 193.42 | -0.021% | 249,732 | +3.252% |
| 2026-02-24 | 191.92 | 193.66 | 191.80 | 193.46 | +0.860% | 201,037 | +3.231% |
| 2026-02-23 | 192.79 | 194.17 | 191.02 | 191.81 | -0.843% | 346,540 | +4.119% |
| 2026-02-20 | 192.00 | 193.92 | 191.89 | 193.44 | +0.567% | 356,588 | +3.241% |
| 2026-02-19 | 192.63 | 193.14 | 191.53 | 192.35 | -0.357% | 351,623 | +3.826% |
| 2026-02-18 | 192.65 | 193.64 | 192.02 | 193.04 | +0.495% | 204,785 | +3.455% |
| 2026-02-17 | 192.49 | 193.62 | 190.52 | 192.09 | -0.156% | 330,880 | +3.967% |
| 2026-02-13 | 190.03 | 193.02 | 189.44 | 192.39 | +1.221% | 310,962 | +3.805% |
| 2026-02-12 | 192.78 | 194.18 | 189.93 | 190.07 | -1.155% | 369,402 | +5.072% |
| 2026-02-11 | 192.31 | 192.95 | 191.45 | 192.29 | +0.418% | 290,207 | +3.859% |
| 2026-02-10 | 191.20 | 191.83 | 191.07 | 191.49 | +0.167% | 250,422 | +4.293% |
| 2026-02-09 | 190.85 | 191.67 | 190.15 | 191.17 | +0.037% | 276,149 | +4.467% |
| 2026-02-06 | 188.50 | 191.31 | 188.50 | 191.10 | +2.138% | 329,465 | +4.505% |
| 2026-02-05 | 188.16 | 188.60 | 186.70 | 187.10 | -1.058% | 377,373 | +6.740% |
| 2026-02-04 | 187.64 | 189.60 | 187.64 | 189.10 | +1.107% | 357,899 | +5.611% |
| 2026-02-03 | 185.87 | 188.00 | 185.57 | 187.03 | +0.689% | 412,570 | +6.780% |
| 2026-02-02 | 184.43 | 186.03 | 184.12 | 185.75 | +0.487% | 464,428 | +7.515% |
| 2026-01-30 | 184.74 | 185.29 | 183.00 | 184.85 | -0.452% | 302,040 | +8.039% |
| 2026-01-29 | 186.62 | 187.55 | 184.72 | 185.69 | +0.205% | 345,867 | +7.550% |
| 2026-01-28 | 185.80 | 186.66 | 184.91 | 185.31 | -0.285% | 304,099 | +7.771% |
| 2026-01-27 | 185.59 | 185.94 | 185.00 | 185.84 | +0.308% | 204,947 | +7.463% |
| 2026-01-26 | 185.31 | 186.04 | 184.99 | 185.27 | +0.314% | 191,273 | +7.794% |
| 2026-01-23 | 185.40 | 185.86 | 183.99 | 184.69 | -0.496% | 258,679 | +8.133% |
| 2026-01-22 | 186.03 | 186.57 | 185.31 | 185.61 | +0.102% | 275,165 | +7.597% |
| 2026-01-21 | 183.96 | 185.93 | 183.94 | 185.42 | +1.478% | 487,457 | +7.707% |
| 2026-01-20 | 183.39 | 184.41 | 182.43 | 182.72 | -1.376% | 404,246 | +9.298% |
| 2026-01-16 | 185.34 | 185.63 | 184.71 | 185.27 | -0.178% | 227,260 | +7.794% |
| 2026-01-15 | 185.20 | 186.16 | 184.91 | 185.60 | +0.449% | 265,621 | +7.602% |
| 2026-01-14 | 183.55 | 185.03 | 183.55 | 184.77 | +0.725% | 366,071 | +8.086% |
| 2026-01-13 | 183.77 | 184.35 | 182.87 | 183.44 | +0.076% | 238,027 | +8.869% |
| 2026-01-12 | 182.54 | 183.47 | 182.29 | 183.30 | +0.093% | 226,769 | +8.953% |
| 2026-01-09 | 182.62 | 183.66 | 182.49 | 183.13 | +0.417% | 222,590 | +9.054% |
| 2026-01-08 | 179.79 | 182.84 | 179.79 | 182.37 | +1.238% | 392,952 | +9.508% |
| 2026-01-07 | 182.70 | 182.76 | 180.03 | 180.14 | -1.326% | 250,048 | +10.864% |
| 2026-01-06 | 180.50 | 182.73 | 180.50 | 182.56 | +0.906% | 381,162 | +9.394% |
| 2026-01-05 | 179.65 | 181.54 | 179.41 | 180.92 | +1.067% | 423,425 | +10.386% |
| 2026-01-02 | 177.90 | 179.40 | 176.66 | 179.01 | +0.925% | 336,695 | +11.564% |
| 2025-12-31 | 178.81 | 178.81 | 177.29 | 177.37 | -0.822% | 226,769 | +12.595% |
| 2025-12-30 | 178.95 | 179.25 | 178.75 | 178.84 | -0.034% | 192,241 | +11.670% |
| 2025-12-29 | 179.20 | 179.63 | 178.75 | 178.90 | -0.279% | 206,723 | +11.632% |
| 2025-12-26 | 179.26 | 179.47 | 178.75 | 179.40 | +0.084% | 200,317 | +11.321% |
| 2025-12-24 | 178.87 | 179.61 | 178.57 | 179.25 | +0.330% | 351,888 | +11.414% |
| 2025-12-23 | 178.84 | 179.06 | 178.22 | 178.66 | -0.156% | 392,922 | +11.782% |
| 2025-12-22 | 178.17 | 179.03 | 178.03 | 178.94 | +0.207% | 265,556 | +11.607% |
| 2025-12-19 | 178.43 | 179.19 | 178.43 | 178.57 | +0.225% | 334,881 | +11.838% |
| 2025-12-18 | 179.09 | 179.79 | 177.94 | 178.17 | -0.067% | 331,681 | +12.090% |
| 2025-12-17 | 178.75 | 179.42 | 177.87 | 178.29 | -0.084% | 284,152 | +12.014% |
| 2025-12-16 | 180.25 | 180.57 | 178.05 | 178.44 | -1.010% | 309,903 | +11.920% |
| 2025-12-15 | 180.85 | 180.85 | 179.32 | 180.26 | +0.217% | 293,144 | +10.790% |
| 2025-12-12 | 181.78 | 181.92 | 179.57 | 179.87 | -0.674% | 301,426 | +11.030% |
| 2025-12-11 | 179.50 | 181.43 | 179.50 | 181.09 | +0.886% | 533,216 | +10.282% |
| 2025-12-10 | 176.94 | 179.85 | 176.94 | 179.50 | +1.516% | 444,065 | +11.259% |
| 2025-12-09 | 176.59 | 177.83 | 176.59 | 176.82 | +0.091% | 414,023 | +12.945% |
| 2025-12-08 | 177.68 | 177.68 | 176.53 | 176.66 | -0.378% | 494,235 | +13.048% |
| 2025-12-05 | 177.07 | 178.24 | 176.88 | 177.33 | +0.017% | 305,448 | +12.621% |
| 2025-12-04 | 176.78 | 177.81 | 176.60 | 177.30 | +0.215% | 273,290 | +12.640% |
| 2025-12-03 | 176.10 | 177.07 | 175.76 | 176.92 | +0.723% | 333,792 | +12.882% |
| 2025-12-02 | 176.63 | 176.63 | 175.15 | 175.65 | -0.357% | 2,157,077 | +13.698% |
| 2025-12-01 | 176.57 | 177.54 | 176.17 | 176.28 | -0.710% | 246,643 | +13.291% |
| 2025-11-28 | 176.78 | 177.85 | 176.49 | 177.54 | +0.606% | 171,091 | +12.487% |
| 2025-11-26 | 175.28 | 177.20 | 175.20 | 176.47 | +0.852% | 333,189 | +13.169% |
| 2025-11-25 | 173.34 | 175.33 | 173.31 | 174.98 | +1.279% | 399,702 | +14.133% |
| 2025-11-24 | 172.33 | 173.14 | 171.40 | 172.77 | +0.395% | 515,355 | +15.593% |
| 2025-11-21 | 169.65 | 172.99 | 169.48 | 172.09 | +1.895% | 364,389 | +16.050% |
| 2025-11-20 | 172.08 | 172.70 | 168.76 | 168.89 | -0.962% | 367,676 | +18.249% |
| 2025-11-19 | 171.50 | 171.60 | 170.07 | 170.53 | -0.618% | 242,010 | +17.111% |
| 2025-11-18 | 170.79 | 172.50 | 170.52 | 171.59 | +0.169% | 482,563 | +16.388% |
| 2025-11-17 | 173.68 | 173.84 | 170.74 | 171.30 | -1.461% | 311,746 | +16.585% |
| 2025-11-14 | 173.56 | 174.62 | 173.01 | 173.84 | -0.052% | 560,841 | +14.882% |
| 2025-11-13 | 175.30 | 176.00 | 173.76 | 173.93 | -1.187% | 254,223 | +14.822% |
| 2025-11-12 | 175.60 | 176.73 | 175.60 | 176.02 | +0.313% | 193,413 | +13.459% |
| 2025-11-11 | 174.86 | 176.02 | 174.71 | 175.47 | +0.539% | 271,396 | +13.814% |
| 2025-11-10 | 174.11 | 174.99 | 173.04 | 174.53 | +0.576% | 490,535 | +14.427% |
| 2025-11-07 | 171.57 | 173.53 | 171.26 | 173.53 | +1.054% | 390,795 | +15.087% |
| 2025-11-06 | 172.14 | 173.10 | 171.62 | 171.72 | -0.163% | 439,057 | +16.300% |
| 2025-11-05 | 171.36 | 172.76 | 171.18 | 172.00 | +0.602% | 416,603 | +16.110% |
| 2025-11-04 | 170.65 | 171.38 | 170.33 | 170.97 | -0.553% | 325,126 | +16.810% |
| 2025-11-03 | 171.99 | 171.99 | 169.96 | 171.92 | -0.249% | 293,003 | +16.164% |
| 2025-10-31 | 171.85 | 172.84 | 171.24 | 172.35 | +0.099% | 269,115 | +15.875% |
| 2025-10-30 | 171.95 | 173.91 | 171.76 | 172.18 | -0.162% | 389,512 | +15.989% |
| 2025-10-29 | 173.41 | 173.97 | 171.90 | 172.46 | -0.565% | 470,787 | +15.801% |
| 2025-10-28 | 174.60 | 174.60 | 173.44 | 173.44 | -1.072% | 289,336 | +15.146% |
| 2025-10-27 | 175.71 | 175.71 | 174.65 | 175.32 | +0.189% | 229,203 | +13.912% |
| 2025-10-24 | 175.55 | 175.89 | 174.97 | 174.99 | +0.200% | 277,206 | +14.127% |
| 2025-10-23 | 174.45 | 175.13 | 173.70 | 174.64 | +0.449% | 251,743 | +14.355% |
| 2025-10-22 | 174.32 | 174.91 | 173.30 | 173.86 | -0.270% | 299,751 | +14.868% |
| 2025-10-21 | 173.61 | 174.87 | 173.46 | 174.33 | +0.455% | 363,068 | +14.559% |
| 2025-10-20 | 172.71 | 173.77 | 172.60 | 173.54 | +1.025% | 179,366 | +15.080% |
| 2025-10-17 | 171.34 | 172.08 | 170.92 | 171.78 | +0.245% | 256,033 | +16.259% |
| 2025-10-16 | 173.65 | 173.65 | 170.92 | 171.36 | -1.279% | 203,914 | +16.544% |
| 2025-10-15 | 174.04 | 174.73 | 172.31 | 173.58 | +0.260% | 179,663 | +15.054% |
| 2025-10-14 | 170.00 | 173.63 | 169.77 | 173.13 | +1.121% | 219,442 | +15.353% |
| 2025-10-13 | 170.85 | 171.69 | 170.40 | 171.21 | +0.991% | 165,867 | +16.646% |
| 2025-10-10 | 173.44 | 173.65 | 169.52 | 169.53 | -1.994% | 625,172 | +17.802% |
| 2025-10-09 | 174.71 | 175.07 | 172.76 | 172.98 | -0.831% | 270,321 | +15.453% |
| 2025-10-08 | 174.77 | 175.02 | 173.74 | 174.43 | -0.011% | 191,980 | +14.493% |
| 2025-10-07 | 175.37 | 175.70 | 174.00 | 174.45 | -0.354% | 373,940 | +14.480% |
| 2025-10-06 | 175.70 | 175.71 | 174.94 | 175.07 | -0.108% | 405,566 | +14.074% |
| 2025-10-03 | 174.70 | 176.02 | 174.70 | 175.26 | +0.562% | 324,836 | +13.951% |
| 2025-10-02 | 174.04 | 174.68 | 173.39 | 174.28 | +0.075% | 340,961 | +14.591% |
| 2025-10-01 | 174.33 | 174.78 | 173.93 | 174.15 | -0.246% | 408,777 | +14.677% |
| 2025-09-30 | 173.82 | 174.63 | 173.16 | 174.58 | +0.316% | 349,730 | +14.395% |
| 2025-09-29 | 174.30 | 174.30 | 173.18 | 174.03 | -0.269% | 333,153 | +14.756% |
| 2025-09-26 | 172.97 | 174.51 | 172.97 | 174.50 | +1.283% | 330,212 | +14.447% |
| 2025-09-25 | 172.98 | 173.30 | 171.80 | 172.29 | -0.692% | 250,744 | +15.915% |
| 2025-09-24 | 173.82 | 174.38 | 173.34 | 173.49 | -0.075% | 185,406 | +15.113% |
| 2025-09-23 | 172.91 | 174.57 | 172.91 | 173.62 | +0.562% | 241,015 | +15.027% |
| 2025-09-22 | 172.37 | 172.97 | 171.88 | 172.65 | +0.006% | 263,980 | +15.673% |
| 2025-09-19 | 173.48 | 173.48 | 172.32 | 172.64 | -0.295% | 214,361 | +15.680% |
| 2025-09-18 | 172.54 | 173.69 | 172.04 | 173.15 | +0.464% | 162,890 | +15.339% |
| 2025-09-17 | 172.29 | 174.42 | 171.64 | 172.35 | +0.122% | 406,847 | +15.875% |
| 2025-09-16 | 172.74 | 173.04 | 171.63 | 172.14 | -0.272% | 258,832 | +16.016% |
| 2025-09-15 | 173.65 | 173.80 | 172.36 | 172.61 | -0.484% | 222,246 | +15.700% |
| 2025-09-12 | 174.14 | 174.77 | 173.40 | 173.45 | -0.568% | 168,808 | +15.140% |
| 2025-09-11 | 172.09 | 174.62 | 171.97 | 174.44 | +1.484% | 197,546 | +14.486% |
| 2025-09-10 | 171.72 | 172.59 | 171.27 | 171.89 | +0.116% | 154,170 | +16.185% |
| 2025-09-09 | 172.13 | 172.19 | 171.56 | 171.69 | -0.418% | 160,579 | +16.320% |
| 2025-09-08 | 172.74 | 172.74 | 171.11 | 172.41 | -0.237% | 154,125 | +15.834% |
| 2025-09-05 | 172.88 | 174.02 | 171.85 | 172.82 | +0.162% | 237,310 | +15.560% |
| 2025-09-04 | 171.93 | 172.59 | 171.44 | 172.54 | +0.659% | 137,884 | +15.747% |
| 2025-09-03 | 171.27 | 172.03 | 170.59 | 171.41 | -0.192% | 281,160 | +16.510% |
| 2025-09-02 | 171.42 | 171.98 | 170.72 | 171.74 | -0.613% | 162,351 | +16.286% |
| 2025-08-29 | 172.67 | 173.59 | 172.40 | 172.80 | +0.029% | 138,023 | +15.573% |
| 2025-08-28 | 173.51 | 173.51 | 172.09 | 172.75 | -0.317% | 222,614 | +15.606% |
| 2025-08-27 | 172.32 | 173.46 | 172.32 | 173.30 | +0.458% | 174,877 | +15.239% |
| 2025-08-26 | 172.35 | 172.80 | 172.02 | 172.51 | +0.023% | 166,281 | +15.767% |
| 2025-08-25 | 173.35 | 173.65 | 172.47 | 172.47 | -0.828% | 185,496 | +15.794% |
| 2025-08-22 | 171.32 | 174.37 | 171.32 | 173.91 | +1.958% | 247,478 | +14.835% |
| 2025-08-21 | 170.69 | 170.95 | 170.07 | 170.57 | -0.310% | 171,289 | +17.084% |
| 2025-08-20 | 170.91 | 171.68 | 170.63 | 171.10 | +0.123% | 228,353 | +16.721% |
| 2025-08-19 | 169.79 | 171.55 | 169.67 | 170.89 | +0.701% | 177,191 | +16.865% |
| 2025-08-18 | 170.00 | 170.22 | 169.55 | 169.70 | -0.259% | 915,658 | +17.684% |
| 2025-08-15 | 171.22 | 171.22 | 169.98 | 170.14 | -0.316% | 300,400 | +17.380% |
| 2025-08-14 | 170.63 | 170.82 | 169.78 | 170.68 | -0.542% | 176,686 | +17.008% |
| 2025-08-13 | 169.87 | 171.73 | 169.57 | 171.61 | +1.323% | 253,373 | +16.374% |
| 2025-08-12 | 167.76 | 169.37 | 167.48 | 169.37 | +1.292% | 302,090 | +17.913% |
| 2025-08-11 | 168.14 | 168.68 | 166.98 | 167.21 | -0.447% | 234,190 | +19.437% |
| 2025-08-08 | 167.88 | 168.50 | 167.48 | 167.96 | +0.311% | 240,001 | +18.903% |
| 2025-08-07 | 168.33 | 168.58 | 166.77 | 167.44 | +0.251% | 177,939 | +19.273% |
| 2025-08-06 | 167.76 | 167.97 | 167.02 | 167.02 | -0.298% | 200,824 | +19.573% |
| 2025-08-05 | 167.88 | 168.06 | 166.74 | 167.52 | -0.048% | 215,997 | +19.216% |
| 2025-08-04 | 166.50 | 167.80 | 166.25 | 167.60 | +1.122% | 174,618 | +19.159% |
| 2025-08-01 | 166.55 | 166.55 | 164.45 | 165.74 | -0.956% | 197,926 | +20.496% |
| 2025-07-31 | 167.17 | 168.76 | 166.97 | 167.34 | -0.375% | 209,365 | +19.344% |
| 2025-07-30 | 169.36 | 169.50 | 167.10 | 167.97 | -0.797% | 195,616 | +18.896% |
| 2025-07-29 | 169.80 | 169.88 | 168.99 | 169.32 | -0.059% | 155,362 | +17.948% |
| 2025-07-28 | 170.37 | 170.38 | 169.33 | 169.42 | -0.674% | 174,376 | +17.879% |
| 2025-07-25 | 169.95 | 170.67 | 169.16 | 170.57 | +0.679% | 126,161 | +17.084% |
| 2025-07-24 | 169.55 | 170.36 | 169.39 | 169.42 | -0.470% | 291,771 | +17.879% |
| 2025-07-23 | 169.78 | 170.32 | 169.47 | 170.22 | +0.597% | 339,938 | +17.325% |
| 2025-07-22 | 166.90 | 169.31 | 166.90 | 169.21 | +1.658% | 299,209 | +18.025% |
| 2025-07-21 | 167.50 | 167.81 | 166.41 | 166.45 | -0.425% | 206,803 | +19.982% |
| 2025-07-18 | 167.52 | 167.71 | 166.65 | 167.16 | +0.216% | 227,061 | +19.472% |
| 2025-07-17 | 165.48 | 166.96 | 165.26 | 166.80 | +0.785% | 263,524 | +19.730% |
| 2025-07-16 | 165.30 | 165.66 | 163.58 | 165.50 | +0.528% | 366,854 | +20.671% |
| 2025-07-15 | 167.27 | 167.60 | 164.63 | 164.63 | -1.567% | 349,146 | +21.308% |
| 2025-07-14 | 166.87 | 167.43 | 166.32 | 167.25 | +0.072% | 300,103 | +19.408% |
| 2025-07-11 | 167.25 | 167.58 | 166.69 | 167.13 | -0.695% | 186,010 | +19.494% |
| 2025-07-10 | 167.07 | 168.78 | 166.72 | 168.30 | +0.821% | 252,516 | +18.663% |
| 2025-07-09 | 167.04 | 167.04 | 165.93 | 166.93 | +0.325% | 248,341 | +19.637% |
| 2025-07-08 | 165.88 | 166.89 | 165.78 | 166.39 | +0.307% | 217,698 | +20.025% |
| 2025-07-07 | 166.92 | 167.32 | 165.08 | 165.88 | -0.920% | 254,655 | +20.394% |
| 2025-07-03 | 167.45 | 167.92 | 167.03 | 167.42 | +0.251% | 223,406 | +19.287% |
| 2025-07-02 | 166.62 | 167.12 | 165.67 | 167.00 | +0.288% | 429,142 | +19.587% |
| 2025-07-01 | 164.23 | 167.37 | 164.01 | 166.52 | +1.253% | 384,829 | +19.932% |
| 2025-06-30 | 163.84 | 164.62 | 163.29 | 164.46 | -0.018% | 271,160 | +21.434% |
| 2025-06-27 | 164.14 | 165.25 | 163.65 | 164.49 | +0.268% | 227,227 | +21.412% |
| 2025-06-26 | 163.37 | 164.19 | 163.00 | 164.05 | +0.694% | 239,909 | +21.737% |
| 2025-06-25 | 164.20 | 164.20 | 162.83 | 162.92 | -0.942% | 303,924 | +22.582% |
| 2025-06-24 | 164.16 | 164.79 | 163.71 | 164.47 | +0.569% | 238,535 | +21.426% |
| 2025-06-23 | 162.34 | 163.66 | 161.59 | 163.54 | +0.951% | 637,284 | +22.117% |
| 2025-06-20 | 162.30 | 162.99 | 161.77 | 162.00 | +0.179% | 424,172 | +23.278% |
| 2025-06-18 | 161.64 | 162.79 | 161.50 | 161.71 | +0.130% | 423,036 | +23.499% |
| 2025-06-17 | 162.36 | 162.92 | 161.38 | 161.50 | -0.817% | 297,516 | +23.659% |
| 2025-06-16 | 162.52 | 163.51 | 162.41 | 162.83 | +0.786% | 356,860 | +22.649% |
| 2025-06-13 | 162.37 | 163.09 | 161.21 | 161.56 | -1.229% | 504,925 | +23.614% |
| 2025-06-12 | 162.22 | 163.57 | 162.03 | 163.57 | +0.541% | 525,633 | +22.095% |
| 2025-06-11 | 163.54 | 163.54 | 162.23 | 162.69 | -0.416% | 345,973 | +22.755% |
| 2025-06-10 | 162.75 | 163.51 | 162.58 | 163.37 | +0.560% | 357,852 | +22.244% |
| 2025-06-09 | 163.03 | 163.26 | 161.93 | 162.46 | -0.055% | 202,603 | +22.929% |
| 2025-06-06 | 162.67 | 163.00 | 161.92 | 162.55 | +0.756% | 241,545 | +22.861% |
| 2025-06-05 | 161.97 | 162.13 | 160.94 | 161.33 | -0.210% | 562,455 | +23.790% |
| 2025-06-04 | 162.95 | 162.95 | 161.67 | 161.67 | -0.547% | 197,640 | +23.529% |
| 2025-06-03 | 161.44 | 162.70 | 160.73 | 162.56 | +0.737% | 260,401 | +22.853% |
| 2025-06-02 | 161.13 | 161.40 | 159.37 | 161.37 | -0.025% | 345,151 | +23.759% |
| 2025-05-30 | 160.78 | 161.84 | 160.10 | 161.41 | +0.155% | 334,215 | +23.728% |
| 2025-05-29 | 160.80 | 161.21 | 159.77 | 161.16 | +0.518% | 418,667 | +23.920% |
| 2025-05-28 | 161.98 | 162.26 | 160.19 | 160.33 | -1.080% | 224,557 | +24.562% |
| 2025-05-27 | 160.98 | 162.14 | 160.15 | 162.08 | +1.618% | 234,245 | +23.217% |
| 2025-05-23 | 158.38 | 159.87 | 158.31 | 159.50 | -0.175% | 300,421 | +25.210% |
| 2025-05-22 | 160.02 | 160.58 | 158.66 | 159.78 | -0.387% | 279,370 | +24.991% |
| 2025-05-21 | 162.84 | 163.03 | 160.36 | 160.40 | -2.052% | 293,267 | +24.507% |
| 2025-05-20 | 163.77 | 164.49 | 163.27 | 163.76 | -0.177% | 315,842 | +21.953% |
| 2025-05-19 | 162.97 | 164.35 | 162.63 | 164.05 | -0.061% | 261,259 | +21.737% |
| 2025-05-16 | 162.48 | 164.23 | 162.17 | 164.15 | +0.978% | 275,889 | +21.663% |
| 2025-05-15 | 160.49 | 162.56 | 160.49 | 162.56 | +1.328% | 361,712 | +22.853% |
| 2025-05-14 | 161.51 | 161.60 | 160.07 | 160.43 | -0.834% | 441,152 | +24.484% |
| 2025-05-13 | 162.33 | 162.69 | 161.78 | 161.78 | -0.259% | 179,937 | +23.445% |
| 2025-05-12 | 163.07 | 163.07 | 161.21 | 162.20 | +1.865% | 321,613 | +23.126% |
| 2025-05-09 | 159.48 | 159.65 | 158.79 | 159.23 | +0.126% | 235,183 | +25.422% |
| 2025-05-08 | 158.92 | 160.51 | 158.44 | 159.03 | +0.863% | 262,308 | +25.580% |
| 2025-05-07 | 157.44 | 158.54 | 157.03 | 157.67 | +0.484% | 220,742 | +26.663% |
| 2025-05-06 | 157.08 | 157.98 | 156.56 | 156.91 | -0.677% | 220,279 | +27.277% |
| 2025-05-05 | 157.52 | 158.75 | 157.21 | 157.98 | -0.227% | 198,052 | +26.415% |
| 2025-05-02 | 157.43 | 158.72 | 157.02 | 158.34 | +1.709% | 244,519 | +26.127% |
| 2025-05-01 | 155.82 | 156.98 | 154.99 | 155.68 | +0.006% | 415,241 | +28.282% |
| 2025-04-30 | 154.52 | 156.17 | 152.68 | 155.67 | -0.032% | 331,773 | +28.291% |
| 2025-04-29 | 154.36 | 156.10 | 154.17 | 155.72 | +0.465% | 221,115 | +28.249% |
| 2025-04-28 | 154.66 | 155.53 | 153.85 | 155.00 | +0.343% | 204,224 | +28.845% |
| 2025-04-25 | 154.72 | 154.82 | 153.41 | 154.47 | -0.547% | 229,767 | +29.287% |
| 2025-04-24 | 153.45 | 155.65 | 152.60 | 155.32 | +1.443% | 278,106 | +28.580% |
| 2025-04-23 | 154.63 | 156.25 | 152.54 | 153.11 | +0.565% | 370,894 | +30.436% |
| 2025-04-22 | 150.20 | 152.56 | 150.20 | 152.25 | +2.374% | 436,422 | +31.172% |
| 2025-04-21 | 150.69 | 150.83 | 147.14 | 148.72 | -1.725% | 327,895 | +34.286% |
| 2025-04-17 | 150.14 | 152.59 | 150.14 | 151.33 | +0.994% | 310,614 | +31.970% |
| 2025-04-16 | 151.16 | 152.32 | 149.02 | 149.84 | -1.030% | 509,508 | +33.282% |
| 2025-04-15 | 152.15 | 153.09 | 151.36 | 151.40 | 0.000% | 361,542 | +31.909% |