VOT
Vanguard Morningstar Mid-Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
297.57USD+0.892%(+2.63)311,769
After-hoursOct 2, 2026 4:07:30 PM EDT
297.59USD+0.007%(+0.02)
VOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 297.66 | 299.21 | 296.70 | 297.59 | +0.898% | 311,769 | 0.000% |
| 2026-10-01 | 293.63 | 295.76 | 292.09 | 294.94 | +0.972% | 210,859 | +0.898% |
| 2026-09-30 | 295.88 | 295.88 | 292.10 | 292.10 | -0.839% | 223,586 | +1.879% |
| 2026-09-29 | 294.49 | 295.45 | 293.32 | 294.57 | +0.416% | 218,666 | +1.025% |
| 2026-09-28 | 293.60 | 294.83 | 291.64 | 293.35 | -1.329% | 219,467 | +1.445% |
| 2026-09-25 | 296.52 | 298.44 | 296.03 | 297.30 | +0.443% | 363,296 | +0.098% |
| 2026-09-24 | 294.22 | 297.25 | 294.22 | 295.99 | -0.169% | 200,694 | +0.541% |
| 2026-09-23 | 298.00 | 298.44 | 296.19 | 296.49 | -0.673% | 163,971 | +0.371% |
| 2026-09-22 | 298.84 | 299.96 | 297.93 | 298.50 | +0.299% | 131,389 | -0.305% |
| 2026-09-21 | 295.46 | 298.42 | 294.08 | 297.61 | +1.834% | 149,517 | -0.007% |
| 2026-09-18 | 292.18 | 292.81 | 290.23 | 292.25 | +0.230% | 170,150 | +1.827% |
| 2026-09-17 | 293.39 | 293.69 | 291.28 | 291.58 | +0.712% | 209,080 | +2.061% |
| 2026-09-16 | 290.63 | 292.96 | 287.25 | 289.52 | -0.076% | 180,622 | +2.787% |
| 2026-09-15 | 292.62 | 292.62 | 289.25 | 289.74 | -1.130% | 147,725 | +2.709% |
| 2026-09-14 | 291.09 | 293.98 | 291.01 | 293.05 | -0.658% | 176,189 | +1.549% |
| 2026-09-11 | 295.71 | 296.17 | 294.54 | 294.99 | +0.765% | 198,069 | +0.881% |
| 2026-09-10 | 293.25 | 296.05 | 292.55 | 292.75 | -1.141% | 284,585 | +1.653% |
| 2026-09-09 | 298.31 | 298.86 | 296.13 | 296.13 | -0.950% | 167,003 | +0.493% |
| 2026-09-08 | 299.92 | 301.09 | 298.22 | 298.97 | -0.403% | 203,458 | -0.462% |
| 2026-09-04 | 298.14 | 300.56 | 297.90 | 300.18 | +0.110% | 75,003 | -0.863% |
| 2026-09-03 | 299.11 | 300.35 | 296.91 | 299.85 | +1.188% | 165,562 | -0.754% |
| 2026-09-02 | 295.80 | 297.20 | 295.20 | 296.33 | -0.111% | 260,039 | +0.425% |
| 2026-09-01 | 299.50 | 300.73 | 295.75 | 296.66 | -1.778% | 274,429 | +0.313% |
| 2026-08-31 | 301.34 | 302.03 | 300.54 | 302.03 | -0.340% | 138,893 | -1.470% |
| 2026-08-28 | 306.74 | 306.88 | 302.97 | 303.06 | -1.287% | 196,699 | -1.805% |
| 2026-08-27 | 307.44 | 307.49 | 306.20 | 307.01 | +0.629% | 157,696 | -3.068% |
| 2026-08-26 | 302.51 | 305.82 | 302.51 | 305.09 | +0.491% | 155,628 | -2.458% |
| 2026-08-25 | 304.48 | 304.58 | 302.41 | 303.60 | +0.467% | 87,168 | -1.980% |
| 2026-08-24 | 303.29 | 303.29 | 301.61 | 302.19 | -1.071% | 104,835 | -1.522% |
| 2026-08-21 | 305.25 | 305.96 | 303.81 | 305.46 | +0.792% | 117,874 | -2.576% |
| 2026-08-20 | 304.55 | 305.78 | 302.71 | 303.06 | -0.854% | 163,195 | -1.805% |
| 2026-08-19 | 307.74 | 308.40 | 304.85 | 305.67 | -0.251% | 162,212 | -2.643% |
| 2026-08-18 | 309.17 | 310.36 | 306.04 | 306.44 | -1.924% | 246,562 | -2.888% |
| 2026-08-17 | 314.12 | 314.68 | 312.44 | 312.45 | -0.500% | 110,250 | -4.756% |
| 2026-08-14 | 314.19 | 315.14 | 313.30 | 314.02 | +0.185% | 142,789 | -5.232% |
| 2026-08-13 | 310.48 | 314.23 | 310.28 | 313.44 | +1.093% | 135,832 | -5.057% |
| 2026-08-12 | 310.52 | 311.30 | 309.38 | 310.05 | +1.155% | 130,403 | -4.019% |
| 2026-08-11 | 305.33 | 307.61 | 305.20 | 306.51 | +0.406% | 81,281 | -2.910% |
| 2026-08-10 | 306.37 | 306.48 | 304.95 | 305.27 | -0.330% | 192,910 | -2.516% |
| 2026-08-07 | 306.37 | 307.49 | 304.30 | 306.28 | +1.407% | 192,900 | -2.837% |
| 2026-08-06 | 302.50 | 306.07 | 301.92 | 302.03 | -1.149% | 212,788 | -1.470% |
| 2026-08-05 | 307.87 | 309.70 | 305.54 | 305.54 | -0.527% | 202,641 | -2.602% |
| 2026-08-04 | 305.37 | 308.51 | 304.23 | 307.16 | +1.860% | 189,056 | -3.116% |
| 2026-08-03 | 295.56 | 302.00 | 295.07 | 301.55 | +2.040% | 248,479 | -1.313% |
| 2026-07-31 | 298.16 | 299.13 | 292.69 | 295.52 | +0.210% | 155,247 | +0.700% |
| 2026-07-30 | 294.55 | 295.36 | 291.56 | 294.90 | +1.553% | 119,450 | +0.912% |
| 2026-07-29 | 293.74 | 297.30 | 290.38 | 290.39 | -1.161% | 173,392 | +2.479% |
| 2026-07-28 | 293.06 | 294.52 | 289.09 | 293.80 | -0.309% | 187,631 | +1.290% |
| 2026-07-27 | 295.61 | 297.17 | 291.09 | 294.71 | +0.873% | 166,717 | +0.977% |
| 2026-07-24 | 294.77 | 295.61 | 291.39 | 292.16 | -0.855% | 201,045 | +1.859% |
| 2026-07-23 | 294.24 | 297.44 | 293.61 | 294.68 | -0.328% | 230,666 | +0.988% |
| 2026-07-22 | 295.38 | 297.95 | 295.38 | 295.65 | -0.525% | 210,670 | +0.656% |
| 2026-07-21 | 295.90 | 298.15 | 295.29 | 297.21 | +1.392% | 182,044 | +0.128% |
| 2026-07-20 | 295.27 | 296.05 | 293.02 | 293.13 | -0.061% | 183,804 | +1.522% |
| 2026-07-17 | 291.00 | 295.90 | 290.03 | 293.31 | -0.755% | 228,937 | +1.459% |
| 2026-07-16 | 296.55 | 297.92 | 293.90 | 295.54 | -1.088% | 247,436 | +0.694% |
| 2026-07-15 | 302.79 | 302.79 | 295.88 | 298.79 | -0.648% | 311,368 | -0.402% |
| 2026-07-14 | 301.38 | 303.21 | 300.17 | 300.74 | +0.407% | 208,726 | -1.047% |
| 2026-07-13 | 300.18 | 302.08 | 298.45 | 299.52 | -0.907% | 313,180 | -0.644% |
| 2026-07-10 | 303.62 | 304.55 | 299.85 | 302.26 | -0.399% | 161,171 | -1.545% |
| 2026-07-09 | 303.13 | 305.38 | 302.70 | 303.47 | +1.471% | 134,546 | -1.938% |
| 2026-07-08 | 298.11 | 299.91 | 295.25 | 299.07 | -0.549% | 209,211 | -0.495% |
| 2026-07-07 | 303.25 | 304.45 | 298.48 | 300.72 | -1.271% | 171,877 | -1.041% |
| 2026-07-06 | 302.34 | 305.70 | 302.30 | 304.59 | +1.105% | 218,146 | -2.298% |
| 2026-07-02 | 305.11 | 307.48 | 298.23 | 301.26 | -0.875% | 175,615 | -1.218% |
| 2026-07-01 | 304.51 | 307.43 | 303.62 | 303.92 | -0.777% | 293,023 | -2.083% |
| 2026-06-30 | 303.31 | 306.78 | 302.42 | 306.30 | +0.833% | 202,370 | -2.844% |
| 2026-06-29 | 301.22 | 304.11 | 298.13 | 303.77 | +1.742% | 172,991 | -2.034% |
| 2026-06-26 | 299.14 | 300.64 | 297.37 | 298.57 | -1.319% | 181,113 | -0.328% |
| 2026-06-25 | 306.40 | 307.24 | 301.64 | 302.56 | +0.355% | 350,292 | -1.643% |
| 2026-06-24 | 301.02 | 305.29 | 299.91 | 301.49 | +0.336% | 160,837 | -1.294% |
| 2026-06-23 | 299.19 | 303.18 | 298.52 | 300.48 | -1.986% | 325,278 | -0.962% |
| 2026-06-22 | 307.05 | 308.77 | 304.87 | 306.57 | +0.127% | 229,948 | -2.929% |
| 2026-06-18 | 306.74 | 307.56 | 304.73 | 306.18 | +1.650% | 196,892 | -2.806% |
| 2026-06-17 | 304.23 | 307.80 | 301.07 | 301.21 | -0.882% | 200,511 | -1.202% |
| 2026-06-16 | 306.70 | 309.44 | 303.82 | 303.89 | -0.520% | 199,507 | -2.073% |
| 2026-06-15 | 304.03 | 306.10 | 304.03 | 305.48 | +2.800% | 162,532 | -2.583% |
| 2026-06-12 | 296.14 | 298.44 | 293.63 | 297.16 | +0.763% | 265,860 | +0.145% |
| 2026-06-11 | 288.79 | 295.47 | 287.72 | 294.91 | +2.727% | 329,335 | +0.909% |
| 2026-06-10 | 291.26 | 294.55 | 286.92 | 287.08 | -2.311% | 277,405 | +3.661% |
| 2026-06-09 | 296.33 | 299.47 | 285.49 | 293.87 | -0.003% | 262,207 | +1.266% |
| 2026-06-08 | 296.67 | 297.06 | 293.56 | 293.88 | +0.119% | 98,475 | +1.262% |
| 2026-06-05 | 300.34 | 300.58 | 292.28 | 293.53 | -3.463% | 135,231 | +1.383% |
| 2026-06-04 | 300.72 | 304.99 | 300.02 | 304.06 | +0.692% | 158,174 | -2.128% |
| 2026-06-03 | 304.03 | 304.08 | 300.26 | 301.97 | -0.828% | 291,131 | -1.450% |
| 2026-06-02 | 301.58 | 304.57 | 300.95 | 304.49 | +1.005% | 181,371 | -2.266% |
| 2026-06-01 | 296.76 | 303.03 | 296.47 | 301.46 | +0.910% | 186,601 | -1.284% |
| 2026-05-29 | 297.50 | 298.92 | 296.07 | 298.74 | +0.610% | 212,616 | -0.385% |
| 2026-05-28 | 294.56 | 298.50 | 293.25 | 296.93 | +1.348% | 208,126 | +0.222% |
| 2026-05-27 | 295.62 | 295.62 | 292.79 | 292.98 | -0.459% | 239,024 | +1.573% |
| 2026-05-26 | 294.36 | 295.95 | 292.62 | 294.33 | +1.075% | 285,972 | +1.108% |
| 2026-05-22 | 291.22 | 292.38 | 290.27 | 291.20 | +0.803% | 188,165 | +2.194% |
| 2026-05-21 | 284.84 | 289.68 | 284.01 | 288.88 | +0.922% | 218,664 | +3.015% |
| 2026-05-20 | 283.10 | 286.59 | 280.87 | 286.24 | +1.633% | 190,528 | +3.965% |
| 2026-05-19 | 281.76 | 283.25 | 279.74 | 281.64 | -0.908% | 163,111 | +5.663% |
| 2026-05-18 | 285.57 | 286.02 | 281.44 | 284.22 | -0.455% | 162,104 | +4.704% |
| 2026-05-15 | 285.63 | 287.15 | 284.22 | 285.52 | -1.354% | 231,665 | +4.227% |
| 2026-05-14 | 287.83 | 290.51 | 287.20 | 289.44 | +0.734% | 209,616 | +2.816% |
| 2026-05-13 | 288.32 | 288.33 | 284.45 | 287.33 | -0.063% | 144,266 | +3.571% |
| 2026-05-12 | 288.72 | 288.81 | 284.39 | 287.51 | -0.958% | 248,366 | +3.506% |
| 2026-05-11 | 288.71 | 290.98 | 288.58 | 290.29 | +0.554% | 241,788 | +2.515% |
| 2026-05-08 | 291.58 | 292.00 | 288.01 | 288.69 | -0.784% | 145,363 | +3.083% |
| 2026-05-07 | 295.06 | 295.71 | 289.68 | 290.97 | -0.845% | 202,771 | +2.275% |
| 2026-05-06 | 291.95 | 293.81 | 290.16 | 293.45 | +1.491% | 194,764 | +1.411% |
| 2026-05-05 | 288.63 | 290.06 | 287.38 | 289.14 | +1.130% | 222,016 | +2.922% |
| 2026-05-04 | 286.09 | 288.42 | 284.40 | 285.91 | +0.267% | 159,547 | +4.085% |
| 2026-05-01 | 285.42 | 286.72 | 284.66 | 285.15 | +0.211% | 308,175 | +4.363% |
| 2026-04-30 | 280.03 | 284.75 | 279.64 | 284.55 | +2.496% | 211,608 | +4.583% |
| 2026-04-29 | 279.09 | 279.28 | 276.12 | 277.62 | -0.234% | 185,210 | +7.193% |
| 2026-04-28 | 279.65 | 281.04 | 276.95 | 278.27 | -1.449% | 160,506 | +6.943% |
| 2026-04-27 | 282.77 | 283.35 | 280.73 | 282.36 | -0.307% | 345,166 | +5.394% |
| 2026-04-24 | 283.23 | 283.72 | 280.68 | 283.23 | +0.226% | 245,013 | +5.070% |
| 2026-04-23 | 282.47 | 284.15 | 278.62 | 282.59 | -0.289% | 194,815 | +5.308% |
| 2026-04-22 | 285.31 | 285.97 | 282.34 | 283.41 | +0.272% | 363,983 | +5.003% |
| 2026-04-21 | 286.11 | 287.48 | 281.94 | 282.64 | -1.075% | 306,705 | +5.289% |
| 2026-04-20 | 282.96 | 285.71 | 282.66 | 285.71 | +0.708% | 130,094 | +4.158% |
| 2026-04-17 | 281.89 | 285.14 | 281.89 | 283.70 | +1.926% | 170,766 | +4.896% |
| 2026-04-16 | 279.20 | 280.10 | 277.65 | 278.34 | +0.115% | 222,809 | +6.916% |
| 2026-04-15 | 277.28 | 278.48 | 276.33 | 278.02 | +0.463% | 171,343 | +7.039% |
| 2026-04-14 | 275.29 | 277.04 | 274.48 | 276.74 | +1.277% | 177,236 | +7.534% |
| 2026-04-13 | 267.36 | 273.29 | 267.36 | 273.25 | +1.875% | 189,194 | +8.908% |
| 2026-04-10 | 270.02 | 270.70 | 267.75 | 268.22 | -0.468% | 134,302 | +10.950% |
| 2026-04-09 | 270.09 | 271.02 | 267.96 | 269.48 | -0.587% | 145,792 | +10.431% |
| 2026-04-08 | 272.00 | 273.72 | 269.85 | 271.07 | +3.269% | 173,435 | +9.783% |
| 2026-04-07 | 261.58 | 262.94 | 259.15 | 262.49 | -0.171% | 188,032 | +13.372% |
| 2026-04-06 | 261.52 | 263.52 | 261.27 | 262.94 | +0.585% | 356,485 | +13.178% |
| 2026-04-02 | 255.26 | 263.24 | 254.79 | 261.41 | +0.330% | 303,256 | +13.840% |
| 2026-04-01 | 259.46 | 262.37 | 258.85 | 260.55 | +1.243% | 287,358 | +14.216% |
| 2026-03-31 | 252.30 | 258.09 | 251.05 | 257.35 | +3.093% | 311,261 | +15.636% |
| 2026-03-30 | 254.79 | 255.18 | 248.23 | 249.63 | -1.070% | 382,149 | +19.212% |
| 2026-03-27 | 255.78 | 255.78 | 251.78 | 252.33 | -2.012% | 286,024 | +17.937% |
| 2026-03-26 | 260.52 | 263.24 | 257.38 | 257.51 | -2.281% | 317,162 | +15.564% |
| 2026-03-25 | 264.85 | 265.92 | 261.37 | 263.52 | +0.665% | 194,988 | +12.929% |
| 2026-03-24 | 260.54 | 262.73 | 258.73 | 261.78 | -0.259% | 202,344 | +13.679% |
| 2026-03-23 | 263.47 | 267.03 | 262.14 | 262.46 | +1.242% | 274,131 | +13.385% |
| 2026-03-20 | 264.15 | 264.26 | 257.89 | 259.24 | -2.225% | 336,123 | +14.793% |
| 2026-03-19 | 262.94 | 266.71 | 262.41 | 265.14 | +0.011% | 154,581 | +12.239% |
| 2026-03-18 | 267.03 | 268.47 | 265.10 | 265.11 | -1.200% | 228,377 | +12.252% |
| 2026-03-17 | 267.91 | 270.55 | 267.84 | 268.33 | +0.585% | 160,726 | +10.904% |
| 2026-03-16 | 265.78 | 268.37 | 265.78 | 266.77 | +1.353% | 130,030 | +11.553% |
| 2026-03-13 | 265.62 | 267.03 | 262.81 | 263.21 | -0.129% | 245,137 | +13.062% |
| 2026-03-12 | 267.76 | 269.02 | 263.51 | 263.55 | -2.393% | 360,146 | +12.916% |
| 2026-03-11 | 271.69 | 272.19 | 268.41 | 270.01 | -0.684% | 213,370 | +10.214% |
| 2026-03-10 | 274.35 | 275.23 | 270.71 | 271.87 | -1.023% | 225,333 | +9.460% |
| 2026-03-09 | 268.71 | 275.16 | 266.22 | 274.68 | +1.082% | 287,884 | +8.341% |
| 2026-03-06 | 272.16 | 273.44 | 270.10 | 271.74 | -1.579% | 233,248 | +9.513% |
| 2026-03-05 | 276.05 | 279.25 | 273.50 | 276.10 | -0.325% | 251,147 | +7.783% |
| 2026-03-04 | 276.32 | 277.97 | 274.82 | 277.00 | +0.746% | 200,875 | +7.433% |
| 2026-03-03 | 272.23 | 276.47 | 268.50 | 274.95 | -1.150% | 289,170 | +8.234% |
| 2026-03-02 | 274.54 | 279.28 | 274.03 | 278.15 | -0.115% | 280,605 | +6.989% |
| 2026-02-27 | 276.54 | 278.73 | 275.90 | 278.47 | -0.632% | 251,073 | +6.866% |
| 2026-02-26 | 277.10 | 280.24 | 276.23 | 280.24 | +1.173% | 278,166 | +6.191% |
| 2026-02-25 | 275.44 | 277.60 | 274.70 | 276.99 | +0.977% | 305,198 | +7.437% |
| 2026-02-24 | 270.16 | 274.75 | 269.71 | 274.31 | +1.390% | 192,816 | +8.487% |
| 2026-02-23 | 274.31 | 274.40 | 269.62 | 270.55 | -1.982% | 233,422 | +9.994% |
| 2026-02-20 | 274.20 | 278.00 | 273.81 | 276.02 | +0.269% | 377,012 | +7.815% |
| 2026-02-19 | 275.08 | 276.09 | 273.13 | 275.28 | -0.127% | 224,936 | +8.104% |
| 2026-02-18 | 274.25 | 277.35 | 273.88 | 275.63 | +0.716% | 359,558 | +7.967% |
| 2026-02-17 | 272.93 | 274.64 | 271.00 | 273.67 | +0.058% | 276,471 | +8.740% |
| 2026-02-13 | 270.32 | 275.24 | 269.01 | 273.51 | +1.300% | 213,136 | +8.804% |
| 2026-02-12 | 276.38 | 278.22 | 269.39 | 270.00 | -1.872% | 359,326 | +10.219% |
| 2026-02-11 | 277.47 | 277.76 | 272.95 | 275.15 | -0.102% | 211,633 | +8.156% |
| 2026-02-10 | 276.70 | 278.21 | 275.43 | 275.43 | -0.141% | 300,020 | +8.046% |
| 2026-02-09 | 273.10 | 276.62 | 272.93 | 275.82 | +0.679% | 201,857 | +7.893% |
| 2026-02-06 | 269.81 | 274.37 | 269.28 | 273.96 | +2.884% | 273,790 | +8.625% |
| 2026-02-05 | 269.24 | 270.28 | 265.45 | 266.28 | -1.915% | 301,657 | +11.758% |
| 2026-02-04 | 273.03 | 273.12 | 267.92 | 271.48 | -0.484% | 277,111 | +9.618% |
| 2026-02-03 | 276.71 | 276.71 | 269.70 | 272.80 | -1.722% | 379,588 | +9.087% |
| 2026-02-02 | 275.47 | 278.67 | 275.14 | 277.58 | +0.206% | 264,435 | +7.209% |
| 2026-01-30 | 279.98 | 280.91 | 275.24 | 277.01 | -1.455% | 260,927 | +7.429% |
| 2026-01-29 | 283.01 | 283.64 | 278.76 | 281.10 | -0.633% | 634,345 | +5.866% |
| 2026-01-28 | 284.23 | 285.10 | 282.11 | 282.89 | -0.194% | 276,814 | +5.196% |
| 2026-01-27 | 284.73 | 285.30 | 283.00 | 283.44 | -0.014% | 175,401 | +4.992% |
| 2026-01-26 | 282.74 | 284.65 | 282.74 | 283.48 | +0.390% | 242,115 | +4.977% |
| 2026-01-23 | 283.42 | 283.60 | 281.79 | 282.38 | -0.448% | 228,919 | +5.386% |
| 2026-01-22 | 284.75 | 285.79 | 283.23 | 283.65 | +0.336% | 215,428 | +4.915% |
| 2026-01-21 | 280.29 | 284.07 | 279.79 | 282.70 | +1.406% | 245,223 | +5.267% |
| 2026-01-20 | 280.35 | 282.67 | 278.48 | 278.78 | -2.302% | 289,939 | +6.747% |
| 2026-01-16 | 286.25 | 287.05 | 284.78 | 285.35 | -0.401% | 222,582 | +4.289% |
| 2026-01-15 | 287.02 | 288.22 | 286.20 | 286.50 | +0.392% | 175,572 | +3.871% |
| 2026-01-14 | 285.85 | 286.55 | 283.33 | 285.38 | -0.533% | 354,451 | +4.279% |
| 2026-01-13 | 287.02 | 287.46 | 285.28 | 286.91 | +0.157% | 150,141 | +3.722% |
| 2026-01-12 | 284.47 | 286.80 | 284.23 | 286.46 | +0.196% | 203,673 | +3.885% |
| 2026-01-09 | 285.97 | 286.75 | 284.21 | 285.90 | +0.715% | 197,166 | +4.089% |
| 2026-01-08 | 285.06 | 285.16 | 283.40 | 283.87 | -0.689% | 212,819 | +4.833% |
| 2026-01-07 | 288.29 | 288.62 | 285.35 | 285.84 | -0.994% | 198,876 | +4.111% |
| 2026-01-06 | 284.79 | 289.32 | 284.79 | 288.71 | +1.405% | 179,747 | +3.076% |
| 2026-01-05 | 282.02 | 285.84 | 282.01 | 284.71 | +1.219% | 251,907 | +4.524% |
| 2026-01-02 | 281.06 | 281.52 | 278.59 | 281.28 | +0.767% | 234,768 | +5.798% |
| 2025-12-31 | 281.97 | 282.01 | 279.11 | 279.14 | -1.060% | 161,919 | +6.610% |
| 2025-12-30 | 283.00 | 283.49 | 282.09 | 282.13 | -0.452% | 139,769 | +5.480% |
| 2025-12-29 | 283.43 | 284.82 | 282.71 | 283.41 | -0.303% | 175,575 | +5.003% |
| 2025-12-26 | 284.44 | 284.44 | 283.67 | 284.27 | -0.098% | 107,816 | +4.686% |
| 2025-12-24 | 284.13 | 285.00 | 283.36 | 284.55 | +0.137% | 103,947 | +4.583% |
| 2025-12-23 | 284.09 | 285.09 | 282.52 | 284.16 | -0.319% | 193,287 | +4.726% |
| 2025-12-22 | 284.36 | 285.40 | 283.66 | 285.07 | +0.710% | 175,001 | +4.392% |
| 2025-12-19 | 281.50 | 284.34 | 281.50 | 283.06 | +0.737% | 255,901 | +5.133% |
| 2025-12-18 | 281.76 | 283.33 | 280.27 | 280.99 | +0.912% | 269,733 | +5.908% |
| 2025-12-17 | 282.03 | 283.51 | 278.19 | 278.45 | -1.010% | 207,127 | +6.874% |
| 2025-12-16 | 281.55 | 283.17 | 280.01 | 281.29 | -0.298% | 224,289 | +5.795% |
| 2025-12-15 | 284.38 | 284.38 | 281.67 | 282.13 | -0.300% | 169,974 | +5.480% |
| 2025-12-12 | 287.58 | 287.95 | 282.31 | 282.98 | -1.620% | 122,886 | +5.163% |
| 2025-12-11 | 284.73 | 287.64 | 284.15 | 287.64 | +0.676% | 257,433 | +3.459% |
| 2025-12-10 | 283.54 | 286.78 | 282.30 | 285.71 | +0.922% | 214,793 | +4.158% |
| 2025-12-09 | 283.94 | 285.13 | 282.87 | 283.10 | -0.443% | 155,462 | +5.118% |
| 2025-12-08 | 285.96 | 285.96 | 283.73 | 284.36 | -0.284% | 531,070 | +4.653% |
| 2025-12-05 | 285.92 | 286.90 | 284.94 | 285.17 | -0.126% | 173,603 | +4.355% |
| 2025-12-04 | 284.63 | 286.09 | 283.81 | 285.53 | +0.274% | 127,367 | +4.224% |
| 2025-12-03 | 282.40 | 284.90 | 282.01 | 284.75 | +0.882% | 198,205 | +4.509% |
| 2025-12-02 | 283.55 | 283.55 | 281.70 | 282.26 | +0.345% | 154,667 | +5.431% |
| 2025-12-01 | 280.75 | 283.39 | 280.36 | 281.29 | -0.713% | 192,961 | +5.795% |
| 2025-11-28 | 282.01 | 284.27 | 281.83 | 283.31 | +0.689% | 54,310 | +5.040% |
| 2025-11-26 | 280.16 | 282.43 | 280.00 | 281.37 | +0.784% | 104,426 | +5.765% |
| 2025-11-25 | 274.75 | 279.52 | 273.22 | 279.18 | +1.627% | 188,832 | +6.594% |
| 2025-11-24 | 273.56 | 275.89 | 272.18 | 274.71 | +0.693% | 317,274 | +8.329% |
| 2025-11-21 | 270.70 | 274.40 | 268.14 | 272.82 | +1.153% | 203,243 | +9.079% |
| 2025-11-20 | 279.73 | 279.84 | 269.46 | 269.71 | -2.194% | 143,636 | +10.337% |
| 2025-11-19 | 274.95 | 276.75 | 273.93 | 275.76 | +0.437% | 197,402 | +7.916% |
| 2025-11-18 | 273.43 | 276.83 | 272.90 | 274.56 | -0.229% | 245,523 | +8.388% |
| 2025-11-17 | 279.09 | 279.80 | 273.51 | 275.19 | -1.648% | 211,593 | +8.140% |
| 2025-11-14 | 276.85 | 282.49 | 276.20 | 279.80 | +0.014% | 153,894 | +6.358% |
| 2025-11-13 | 285.25 | 285.63 | 279.63 | 279.76 | -2.410% | 215,102 | +6.373% |
| 2025-11-12 | 288.41 | 289.41 | 286.67 | 286.67 | -0.334% | 165,127 | +3.809% |
| 2025-11-11 | 287.75 | 288.78 | 287.05 | 287.63 | -0.160% | 179,451 | +3.463% |
| 2025-11-10 | 288.05 | 289.00 | 285.45 | 288.09 | +0.935% | 201,495 | +3.298% |
| 2025-11-07 | 280.00 | 285.42 | 278.84 | 285.42 | +1.077% | 274,237 | +4.264% |
| 2025-11-06 | 286.23 | 286.30 | 281.81 | 282.38 | -1.678% | 289,743 | +5.386% |
| 2025-11-05 | 285.36 | 288.36 | 285.26 | 287.20 | +0.346% | 181,080 | +3.618% |
| 2025-11-04 | 288.24 | 288.80 | 286.00 | 286.21 | -1.751% | 158,342 | +3.976% |
| 2025-11-03 | 292.91 | 292.99 | 288.47 | 291.31 | -0.202% | 217,520 | +2.156% |
| 2025-10-31 | 290.92 | 292.96 | 290.15 | 291.90 | +0.815% | 98,531 | +1.949% |
| 2025-10-30 | 290.57 | 293.46 | 289.14 | 289.54 | -1.204% | 179,766 | +2.780% |
| 2025-10-29 | 294.56 | 295.31 | 291.87 | 293.07 | -0.674% | 170,400 | +1.542% |
| 2025-10-28 | 297.73 | 297.73 | 295.06 | 295.06 | -1.026% | 160,235 | +0.857% |
| 2025-10-27 | 298.14 | 298.66 | 297.38 | 298.12 | +0.887% | 109,479 | -0.178% |
| 2025-10-24 | 296.35 | 297.11 | 295.28 | 295.50 | +0.781% | 98,069 | +0.707% |
| 2025-10-23 | 290.30 | 293.62 | 290.06 | 293.21 | +1.250% | 113,169 | +1.494% |
| 2025-10-22 | 293.63 | 293.63 | 287.85 | 289.59 | -1.332% | 174,991 | +2.763% |
| 2025-10-21 | 292.50 | 294.13 | 291.15 | 293.50 | +0.311% | 117,451 | +1.394% |
| 2025-10-20 | 291.70 | 293.15 | 291.07 | 292.59 | +1.239% | 105,023 | +1.709% |
| 2025-10-17 | 288.15 | 290.14 | 286.94 | 289.01 | -0.045% | 116,553 | +2.969% |
| 2025-10-16 | 293.72 | 294.69 | 288.78 | 289.14 | -1.152% | 114,889 | +2.922% |
| 2025-10-15 | 294.74 | 296.32 | 290.84 | 292.51 | -0.003% | 115,146 | +1.737% |
| 2025-10-14 | 288.44 | 294.54 | 287.50 | 292.52 | +0.412% | 111,859 | +1.733% |
| 2025-10-13 | 290.50 | 292.40 | 289.91 | 291.32 | +1.265% | 125,103 | +2.152% |
| 2025-10-10 | 296.54 | 297.19 | 287.56 | 287.68 | -2.715% | 205,830 | +3.445% |
| 2025-10-09 | 297.42 | 297.42 | 294.89 | 295.71 | -0.471% | 109,613 | +0.636% |
| 2025-10-08 | 295.19 | 297.46 | 294.55 | 297.11 | +1.023% | 153,366 | +0.162% |
| 2025-10-07 | 297.00 | 297.32 | 292.10 | 294.10 | -0.936% | 165,378 | +1.187% |
| 2025-10-06 | 298.30 | 298.30 | 295.25 | 296.88 | +0.314% | 144,690 | +0.239% |
| 2025-10-03 | 296.73 | 297.95 | 295.34 | 295.95 | -0.044% | 102,085 | +0.554% |
| 2025-10-02 | 295.22 | 296.19 | 293.82 | 296.08 | +0.749% | 184,660 | +0.510% |
| 2025-10-01 | 292.68 | 294.42 | 292.37 | 293.88 | +0.031% | 155,015 | +1.262% |
| 2025-09-30 | 292.84 | 293.96 | 291.24 | 293.79 | +0.174% | 197,858 | +1.293% |
| 2025-09-29 | 292.97 | 293.82 | 291.67 | 293.28 | +0.676% | 209,471 | +1.470% |
| 2025-09-26 | 289.45 | 291.31 | 289.00 | 291.31 | +0.883% | 162,432 | +2.156% |
| 2025-09-25 | 288.34 | 289.04 | 286.24 | 288.76 | -0.568% | 152,551 | +3.058% |
| 2025-09-24 | 292.82 | 293.61 | 290.37 | 290.41 | -0.585% | 105,552 | +2.472% |
| 2025-09-23 | 294.10 | 294.34 | 292.03 | 292.12 | -0.704% | 137,346 | +1.873% |
| 2025-09-22 | 291.67 | 294.55 | 290.89 | 294.19 | +0.444% | 144,978 | +1.156% |
| 2025-09-19 | 293.49 | 293.77 | 291.21 | 292.89 | -0.014% | 131,278 | +1.605% |
| 2025-09-18 | 291.81 | 293.93 | 291.15 | 292.93 | +0.833% | 119,337 | +1.591% |
| 2025-09-17 | 291.16 | 292.83 | 287.67 | 290.51 | -0.093% | 234,034 | +2.437% |
| 2025-09-16 | 292.31 | 292.31 | 290.01 | 290.78 | -0.391% | 137,266 | +2.342% |
| 2025-09-15 | 292.30 | 293.76 | 291.92 | 291.92 | +0.158% | 150,250 | +1.942% |
| 2025-09-12 | 293.36 | 294.10 | 291.42 | 291.46 | -0.834% | 121,195 | +2.103% |
| 2025-09-11 | 291.39 | 294.59 | 291.39 | 293.91 | +1.195% | 132,740 | +1.252% |
| 2025-09-10 | 292.05 | 293.17 | 289.43 | 290.44 | -0.110% | 134,020 | +2.462% |
| 2025-09-09 | 289.82 | 291.16 | 288.53 | 290.76 | +0.286% | 146,750 | +2.349% |
| 2025-09-08 | 288.77 | 290.08 | 287.93 | 289.93 | +0.817% | 157,691 | +2.642% |
| 2025-09-05 | 289.74 | 290.29 | 284.75 | 287.58 | -0.522% | 209,248 | +3.481% |
| 2025-09-04 | 287.22 | 289.14 | 286.12 | 289.09 | +0.813% | 948,679 | +2.940% |
| 2025-09-03 | 287.15 | 287.34 | 285.18 | 286.76 | -0.143% | 512,135 | +3.777% |
| 2025-09-02 | 285.14 | 287.17 | 284.00 | 287.17 | -0.681% | 193,520 | +3.629% |
| 2025-08-29 | 291.03 | 291.12 | 288.08 | 289.14 | -0.673% | 145,688 | +2.922% |
| 2025-08-28 | 289.91 | 291.65 | 289.86 | 291.10 | +0.751% | 160,001 | +2.229% |
| 2025-08-27 | 288.48 | 289.64 | 288.31 | 288.93 | +0.407% | 129,621 | +2.997% |
| 2025-08-26 | 286.27 | 287.98 | 286.27 | 287.76 | +0.510% | 135,780 | +3.416% |
| 2025-08-25 | 288.09 | 288.43 | 286.26 | 286.30 | -0.625% | 112,876 | +3.943% |
| 2025-08-22 | 284.81 | 289.71 | 284.57 | 288.10 | +1.619% | 101,696 | +3.294% |
| 2025-08-21 | 283.65 | 284.42 | 282.44 | 283.51 | -0.327% | 109,804 | +4.966% |
| 2025-08-20 | 284.85 | 285.03 | 281.68 | 284.44 | -0.329% | 131,429 | +4.623% |
| 2025-08-19 | 286.61 | 287.56 | 284.53 | 285.38 | -0.547% | 127,193 | +4.279% |
| 2025-08-18 | 285.08 | 287.09 | 284.62 | 286.95 | +0.730% | 139,659 | +3.708% |
| 2025-08-15 | 285.58 | 285.68 | 284.43 | 284.87 | -0.179% | 127,367 | +4.465% |
| 2025-08-14 | 286.44 | 286.47 | 284.64 | 285.38 | -0.837% | 169,377 | +4.279% |
| 2025-08-13 | 288.26 | 288.26 | 284.89 | 287.79 | +0.268% | 453,470 | +3.405% |
| 2025-08-12 | 285.35 | 287.04 | 284.41 | 287.02 | +1.021% | 165,661 | +3.683% |
| 2025-08-11 | 284.82 | 286.03 | 283.49 | 284.12 | -0.123% | 193,943 | +4.741% |
| 2025-08-08 | 287.53 | 287.76 | 284.47 | 284.47 | -1.195% | 174,622 | +4.612% |
| 2025-08-07 | 291.01 | 291.01 | 285.57 | 287.91 | -0.370% | 149,100 | +3.362% |
| 2025-08-06 | 287.83 | 289.13 | 286.36 | 288.98 | +0.225% | 133,685 | +2.979% |
| 2025-08-05 | 291.45 | 291.45 | 286.96 | 288.33 | -1.230% | 115,257 | +3.212% |
| 2025-08-04 | 288.45 | 291.92 | 288.39 | 291.92 | +2.145% | 155,052 | +1.942% |
| 2025-08-01 | 286.88 | 287.55 | 282.23 | 285.79 | -1.851% | 261,903 | +4.129% |
| 2025-07-31 | 293.78 | 295.50 | 290.82 | 291.18 | -0.346% | 184,392 | +2.201% |
| 2025-07-30 | 292.30 | 294.11 | 290.94 | 292.19 | +0.003% | 137,993 | +1.848% |
| 2025-07-29 | 293.27 | 293.47 | 290.48 | 292.18 | -0.290% | 242,768 | +1.852% |
| 2025-07-28 | 293.68 | 293.68 | 292.19 | 293.03 | +0.031% | 132,206 | +1.556% |
| 2025-07-25 | 291.68 | 293.37 | 291.00 | 292.94 | +0.854% | 141,190 | +1.587% |
| 2025-07-24 | 290.70 | 291.58 | 290.05 | 290.46 | +0.138% | 143,094 | +2.455% |
| 2025-07-23 | 289.57 | 290.06 | 288.51 | 290.06 | +0.880% | 502,543 | +2.596% |
| 2025-07-22 | 287.20 | 288.16 | 285.48 | 287.53 | +0.066% | 163,697 | +3.499% |
| 2025-07-21 | 289.99 | 290.11 | 287.33 | 287.34 | -0.561% | 191,573 | +3.567% |
| 2025-07-18 | 288.90 | 289.68 | 287.80 | 288.96 | +0.816% | 193,022 | +2.987% |
| 2025-07-17 | 284.64 | 287.44 | 284.64 | 286.62 | +0.834% | 292,853 | +3.827% |
| 2025-07-16 | 284.42 | 284.67 | 280.42 | 284.25 | +0.396% | 213,794 | +4.693% |
| 2025-07-15 | 286.65 | 286.65 | 283.06 | 283.13 | -0.934% | 224,102 | +5.107% |
| 2025-07-14 | 283.60 | 286.42 | 283.28 | 285.80 | +0.890% | 183,893 | +4.125% |
| 2025-07-11 | 284.16 | 285.00 | 283.28 | 283.28 | -0.788% | 143,437 | +5.052% |
| 2025-07-10 | 286.67 | 286.67 | 284.35 | 285.53 | -0.457% | 223,973 | +4.224% |
| 2025-07-09 | 285.82 | 286.84 | 284.49 | 286.84 | +0.808% | 195,983 | +3.748% |
| 2025-07-08 | 286.67 | 286.78 | 283.65 | 284.54 | -0.622% | 190,663 | +4.586% |
| 2025-07-07 | 285.70 | 287.06 | 284.41 | 286.32 | -0.129% | 171,446 | +3.936% |
| 2025-07-03 | 284.98 | 287.15 | 284.75 | 286.69 | +1.029% | 127,305 | +3.802% |
| 2025-07-02 | 282.81 | 283.90 | 281.98 | 283.77 | +0.272% | 269,828 | +4.870% |
| 2025-07-01 | 283.54 | 284.62 | 281.76 | 283.00 | -0.489% | 193,681 | +5.155% |
| 2025-06-30 | 282.60 | 284.61 | 282.02 | 284.39 | +0.726% | 257,232 | +4.642% |
| 2025-06-27 | 281.04 | 283.36 | 280.03 | 282.34 | +0.857% | 176,007 | +5.401% |
| 2025-06-26 | 278.94 | 280.21 | 277.87 | 279.94 | +0.778% | 158,545 | +6.305% |
| 2025-06-25 | 280.02 | 280.12 | 277.39 | 277.78 | -0.505% | 191,467 | +7.132% |
| 2025-06-24 | 276.62 | 279.84 | 276.04 | 279.19 | +1.531% | 270,848 | +6.590% |
| 2025-06-23 | 272.09 | 274.98 | 270.58 | 274.98 | +0.973% | 263,174 | +8.222% |
| 2025-06-20 | 273.59 | 274.36 | 271.71 | 272.33 | +0.096% | 175,859 | +9.276% |
| 2025-06-18 | 271.17 | 273.63 | 270.88 | 272.07 | +0.380% | 284,791 | +9.380% |
| 2025-06-17 | 271.73 | 272.75 | 270.26 | 271.04 | -0.845% | 129,362 | +9.796% |
| 2025-06-16 | 272.17 | 274.16 | 272.17 | 273.35 | +1.143% | 154,305 | +8.868% |
| 2025-06-13 | 270.08 | 272.54 | 269.40 | 270.26 | -1.141% | 163,354 | +10.112% |
| 2025-06-12 | 271.56 | 274.00 | 271.56 | 273.38 | +0.268% | 114,702 | +8.856% |
| 2025-06-11 | 273.83 | 274.53 | 272.02 | 272.65 | -0.398% | 141,870 | +9.147% |
| 2025-06-10 | 274.38 | 274.50 | 271.94 | 273.74 | +0.033% | 125,439 | +8.713% |
| 2025-06-09 | 275.34 | 275.34 | 272.63 | 273.65 | -0.335% | 136,208 | +8.748% |
| 2025-06-06 | 274.90 | 275.26 | 273.42 | 274.57 | +0.712% | 135,357 | +8.384% |
| 2025-06-05 | 273.43 | 274.63 | 271.59 | 272.63 | -0.018% | 371,650 | +9.155% |
| 2025-06-04 | 273.12 | 273.92 | 272.14 | 272.68 | -0.106% | 145,528 | +9.135% |
| 2025-06-03 | 271.16 | 273.05 | 270.07 | 272.97 | +1.074% | 166,550 | +9.019% |
| 2025-06-02 | 267.91 | 270.07 | 265.04 | 270.07 | +0.675% | 195,493 | +10.190% |
| 2025-05-30 | 266.87 | 268.90 | 264.91 | 268.26 | +0.250% | 294,948 | +10.933% |
| 2025-05-29 | 269.59 | 269.69 | 265.91 | 267.59 | +0.026% | 184,411 | +11.211% |
| 2025-05-28 | 269.10 | 269.54 | 267.01 | 267.52 | -0.524% | 220,422 | +11.240% |
| 2025-05-27 | 267.70 | 269.43 | 266.45 | 268.93 | +1.717% | 149,947 | +10.657% |
| 2025-05-23 | 262.13 | 265.22 | 261.56 | 264.39 | -0.497% | 207,330 | +12.557% |
| 2025-05-22 | 264.72 | 267.05 | 264.07 | 265.71 | +0.366% | 163,790 | +11.998% |
| 2025-05-21 | 268.31 | 269.21 | 264.42 | 264.74 | -2.151% | 315,959 | +12.408% |
| 2025-05-20 | 270.69 | 271.64 | 269.40 | 270.56 | -0.518% | 150,078 | +9.990% |
| 2025-05-19 | 267.95 | 272.33 | 267.95 | 271.97 | +0.118% | 191,333 | +9.420% |
| 2025-05-16 | 269.31 | 271.66 | 268.57 | 271.65 | +1.068% | 236,299 | +9.549% |
| 2025-05-15 | 266.99 | 268.78 | 266.01 | 268.78 | +0.358% | 188,729 | +10.719% |
| 2025-05-14 | 268.09 | 268.91 | 267.01 | 267.82 | -0.082% | 297,931 | +11.116% |
| 2025-05-13 | 265.15 | 269.15 | 265.15 | 268.04 | +1.231% | 297,279 | +11.024% |
| 2025-05-12 | 264.07 | 264.78 | 261.65 | 264.78 | +3.341% | 236,223 | +12.391% |
| 2025-05-09 | 257.15 | 257.93 | 255.26 | 256.22 | -0.082% | 148,554 | +16.146% |
| 2025-05-08 | 256.06 | 258.88 | 255.13 | 256.43 | +1.116% | 160,469 | +16.051% |
| 2025-05-07 | 252.60 | 254.73 | 251.87 | 253.60 | +0.551% | 152,229 | +17.346% |
| 2025-05-06 | 251.12 | 253.86 | 250.62 | 252.21 | -0.748% | 234,057 | +17.993% |
| 2025-05-05 | 252.00 | 255.39 | 252.00 | 254.11 | +0.083% | 287,979 | +17.111% |
| 2025-05-02 | 252.52 | 254.72 | 252.28 | 253.90 | +1.475% | 188,500 | +17.208% |
| 2025-05-01 | 250.87 | 253.14 | 249.55 | 250.21 | +0.526% | 222,605 | +18.936% |
| 2025-04-30 | 244.29 | 248.91 | 242.51 | 248.90 | +0.125% | 197,431 | +19.562% |
| 2025-04-29 | 246.31 | 249.30 | 245.84 | 248.59 | +0.672% | 186,199 | +19.711% |
| 2025-04-28 | 246.35 | 248.13 | 244.18 | 246.93 | +0.333% | 177,542 | +20.516% |
| 2025-04-25 | 244.72 | 246.53 | 244.25 | 246.11 | +0.400% | 190,604 | +20.917% |
| 2025-04-24 | 240.06 | 245.69 | 239.44 | 245.13 | +2.304% | 199,550 | +21.401% |
| 2025-04-23 | 241.70 | 245.48 | 238.42 | 239.61 | +2.088% | 482,901 | +24.198% |
| 2025-04-22 | 231.15 | 235.77 | 230.66 | 234.71 | +3.033% | 202,913 | +26.791% |
| 2025-04-21 | 232.12 | 232.56 | 225.42 | 227.80 | -2.861% | 263,734 | +30.637% |
| 2025-04-17 | 234.06 | 236.33 | 232.97 | 234.51 | +0.557% | 226,287 | +26.899% |
| 2025-04-16 | 234.00 | 236.81 | 230.98 | 233.21 | -1.199% | 432,270 | +27.606% |
| 2025-04-15 | 235.61 | 238.17 | 235.39 | 236.04 | +0.183% | 214,633 | +26.076% |
| 2025-04-14 | 236.78 | 237.54 | 232.90 | 235.61 | 0.000% | 449,538 | +26.306% |