VFAWF
VANGUARD FNDS WRLD ETF
stockOTCETF
EODOct 2, 2026
193.46USD+1.098%(+2.10)4,372
VFAWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 193.48 | 193.48 | 193.10 | 193.46 | +1.098% | 4,372 | 0.000% |
| 2026-10-01 | 191.36 | 191.36 | 191.36 | 191.36 | -0.569% | 485 | +1.098% |
| 2026-09-28 | 192.45 | 192.45 | 192.45 | 192.45 | -0.507% | 1,065 | +0.523% |
| 2026-09-25 | 193.43 | 193.43 | 193.43 | 193.43 | +0.764% | 801 | +0.014% |
| 2026-09-24 | 192.66 | 192.66 | 191.96 | 191.96 | -1.010% | 997 | +0.778% |
| 2026-09-23 | 193.92 | 193.92 | 193.92 | 193.92 | -0.652% | 2,557 | -0.240% |
| 2026-09-22 | 195.52 | 195.52 | 195.18 | 195.20 | +1.400% | 824 | -0.891% |
| 2026-09-18 | 191.48 | 192.50 | 191.48 | 192.50 | +0.388% | 4,071 | +0.497% |
| 2026-09-16 | 191.70 | 191.76 | 191.70 | 191.76 | +0.167% | 1,306 | +0.887% |
| 2026-09-14 | 191.44 | 191.44 | 191.44 | 191.44 | -1.465% | 250 | +1.056% |
| 2026-09-11 | 193.50 | 194.28 | 193.50 | 194.28 | +0.531% | 2,042 | -0.425% |
| 2026-09-09 | 193.26 | 193.26 | 193.26 | 193.26 | -1.024% | 531 | +0.104% |
| 2026-09-04 | 195.44 | 195.44 | 195.22 | 195.26 | -0.445% | 14,950 | -0.921% |
| 2026-09-03 | 194.50 | 196.13 | 194.50 | 196.13 | +1.653% | 187 | -1.362% |
| 2026-09-02 | 192.50 | 192.94 | 192.50 | 192.94 | -0.160% | 913 | +0.268% |
| 2026-09-01 | 193.25 | 193.25 | 193.25 | 193.25 | -0.440% | 232 | +0.107% |
| 2026-08-31 | 194.10 | 194.10 | 194.10 | 194.10 | -0.359% | 400 | -0.333% |
| 2026-08-28 | 194.80 | 194.80 | 194.80 | 194.80 | -0.483% | 110 | -0.691% |
| 2026-08-27 | 195.75 | 195.75 | 195.75 | 195.75 | +0.719% | 130 | -1.171% |
| 2026-08-25 | 194.35 | 194.35 | 194.35 | 194.35 | +0.182% | 413 | -0.460% |
| 2026-08-21 | 194.00 | 194.00 | 194.00 | 194.00 | -0.001% | 204 | -0.279% |
| 2026-08-20 | 194.00 | 194.00 | 194.00 | 194.00 | +0.147% | 680 | -0.280% |
| 2026-08-19 | 194.44 | 194.48 | 193.71 | 193.71 | -0.094% | 6,017 | -0.133% |
| 2026-08-18 | 196.00 | 196.00 | 193.90 | 193.90 | -1.072% | 1,047 | -0.227% |
| 2026-08-17 | 196.00 | 196.00 | 196.00 | 196.00 | +0.168% | 3,853 | -1.297% |
| 2026-08-14 | 195.90 | 196.24 | 195.67 | 195.67 | +0.414% | 824 | -1.131% |
| 2026-08-12 | 194.86 | 194.86 | 194.86 | 194.86 | +0.126% | 36 | -0.722% |
| 2026-08-11 | 194.62 | 194.62 | 194.62 | 194.62 | +0.299% | 56 | -0.596% |
| 2026-08-07 | 194.04 | 194.04 | 194.04 | 194.04 | -0.358% | 200 | -0.299% |
| 2026-08-05 | 194.58 | 194.73 | 194.33 | 194.73 | +1.267% | 4,965 | -0.656% |
| 2026-08-04 | 192.30 | 192.30 | 192.30 | 192.30 | +1.222% | 105 | +0.604% |
| 2026-08-03 | 189.97 | 189.97 | 189.97 | 189.97 | +2.885% | 20 | +1.833% |
| 2026-07-29 | 184.99 | 184.99 | 184.65 | 184.65 | -0.768% | 825 | +4.771% |
| 2026-07-24 | 186.41 | 186.41 | 186.08 | 186.08 | -1.309% | 9,961 | +3.966% |
| 2026-07-22 | 188.55 | 188.55 | 188.55 | 188.55 | +0.358% | 747 | +2.605% |
| 2026-07-21 | 187.87 | 187.87 | 187.87 | 187.87 | +0.676% | 2,798 | +2.972% |
| 2026-07-17 | 186.61 | 186.61 | 186.61 | 186.61 | -1.263% | 590 | +3.667% |
| 2026-07-16 | 189.00 | 189.00 | 189.00 | 189.00 | -0.388% | 132 | +2.358% |
| 2026-07-14 | 189.26 | 189.74 | 189.26 | 189.74 | -0.621% | 5,082 | +1.960% |
| 2026-07-10 | 190.92 | 190.92 | 190.92 | 190.92 | +2.097% | 1,113 | +1.328% |
| 2026-07-08 | 187.00 | 187.00 | 187.00 | 187.00 | -1.072% | 127 | +3.453% |
| 2026-07-07 | 188.59 | 189.03 | 188.45 | 189.03 | -0.552% | 2,588 | +2.344% |
| 2026-07-06 | 190.07 | 190.07 | 190.07 | 190.07 | +0.871% | 833 | +1.779% |
| 2026-06-30 | 188.43 | 188.43 | 188.43 | 188.43 | +1.066% | 415 | +2.665% |
| 2026-06-29 | 186.07 | 186.45 | 186.07 | 186.45 | -0.865% | 1,678 | +3.760% |
| 2026-06-25 | 188.07 | 188.07 | 188.07 | 188.07 | +0.470% | 160 | +2.862% |
| 2026-06-24 | 186.43 | 187.19 | 186.43 | 187.19 | +0.186% | 2,198 | +3.346% |
| 2026-06-23 | 186.29 | 186.85 | 186.29 | 186.85 | -1.963% | 2,301 | +3.538% |
| 2026-06-18 | 189.76 | 190.59 | 189.76 | 190.59 | -1.065% | 987 | +1.505% |
| 2026-06-17 | 192.64 | 192.64 | 192.64 | 192.64 | +1.052% | 320 | +0.424% |
| 2026-06-15 | 190.64 | 190.64 | 190.64 | 190.64 | +1.254% | 615 | +1.480% |
| 2026-06-05 | 188.27 | 188.27 | 188.27 | 188.27 | -1.928% | 592 | +2.753% |
| 2026-06-02 | 191.34 | 191.98 | 191.34 | 191.98 | +0.735% | 624 | +0.771% |
| 2026-05-29 | 190.58 | 190.58 | 190.58 | 190.58 | +0.414% | 1,184 | +1.512% |
| 2026-05-28 | 189.79 | 189.79 | 189.79 | 189.79 | +0.485% | 4,259 | +1.932% |
| 2026-05-27 | 188.87 | 188.87 | 188.87 | 188.87 | -0.327% | 704 | +2.426% |
| 2026-05-26 | 189.41 | 189.49 | 189.35 | 189.49 | +2.502% | 2,228 | +2.091% |
| 2026-05-18 | 184.87 | 184.87 | 184.87 | 184.87 | -0.314% | 1,630 | +4.645% |
| 2026-05-15 | 185.45 | 185.45 | 185.45 | 185.45 | +0.150% | 5,327 | +4.316% |
| 2026-05-12 | 185.18 | 185.18 | 185.18 | 185.18 | -1.857% | 845 | +4.472% |
| 2026-05-11 | 188.68 | 188.68 | 188.68 | 188.68 | -0.138% | 133 | +2.532% |
| 2026-05-08 | 186.05 | 188.94 | 186.05 | 188.94 | +1.475% | 1,867 | +2.391% |
| 2026-05-07 | 186.19 | 186.19 | 186.19 | 186.19 | +0.273% | 2,400 | +3.901% |
| 2026-05-06 | 185.69 | 185.69 | 185.69 | 185.69 | +1.639% | 1,119 | +4.185% |
| 2026-05-05 | 183.90 | 183.90 | 182.69 | 182.69 | +0.561% | 12,036 | +5.893% |
| 2026-05-04 | 181.67 | 181.67 | 181.67 | 181.67 | +0.968% | 134 | +6.487% |
| 2026-04-30 | 180.07 | 180.07 | 179.93 | 179.93 | +0.380% | 1,626 | +7.518% |
| 2026-04-28 | 179.35 | 179.63 | 179.25 | 179.25 | -0.801% | 5,018 | +7.926% |
| 2026-04-27 | 180.70 | 180.70 | 180.70 | 180.70 | +0.393% | 589 | +7.062% |
| 2026-04-21 | 179.99 | 179.99 | 179.99 | 179.99 | -0.882% | 379 | +7.482% |
| 2026-04-17 | 181.80 | 181.80 | 181.59 | 181.59 | +2.220% | 571 | +6.534% |
| 2026-04-15 | 177.65 | 177.65 | 177.65 | 177.65 | +2.080% | 1,618 | +8.900% |
| 2026-04-13 | 174.03 | 174.03 | 174.03 | 174.03 | +0.976% | 601 | +11.165% |
| 2026-04-08 | 172.35 | 172.35 | 172.35 | 172.35 | +2.454% | 359 | +12.249% |
| 2026-04-07 | 168.22 | 168.22 | 168.22 | 168.22 | +1.220% | 2,628 | +15.004% |
| 2026-04-02 | 166.19 | 166.19 | 166.19 | 166.19 | -0.887% | 706 | +16.407% |
| 2026-04-01 | 167.68 | 167.68 | 167.68 | 167.68 | +2.859% | 1,982 | +15.375% |
| 2026-03-27 | 162.45 | 163.01 | 162.45 | 163.01 | -2.239% | 2,234 | +18.674% |
| 2026-03-23 | 166.75 | 166.75 | 166.75 | 166.75 | +1.435% | 673 | +16.017% |
| 2026-03-20 | 166.38 | 166.38 | 164.39 | 164.39 | -2.857% | 877 | +17.682% |
| 2026-03-18 | 169.22 | 169.22 | 169.22 | 169.22 | -0.894% | 6,844 | +14.319% |
| 2026-03-17 | 170.63 | 170.94 | 170.09 | 170.75 | +1.435% | 4,522 | +13.298% |
| 2026-03-13 | 168.34 | 168.34 | 168.34 | 168.34 | -1.795% | 4,216 | +14.923% |
| 2026-03-11 | 171.63 | 171.63 | 171.41 | 171.41 | -0.092% | 1,003 | +12.860% |
| 2026-03-09 | 167.80 | 171.57 | 167.80 | 171.57 | +0.476% | 3,180 | +12.757% |
| 2026-03-05 | 170.76 | 170.76 | 170.76 | 170.76 | -2.551% | 700 | +13.293% |
| 2026-03-02 | 175.13 | 175.23 | 175.13 | 175.23 | -0.955% | 2,272 | +10.403% |
| 2026-02-27 | 176.29 | 177.33 | 176.29 | 176.92 | -0.613% | 2,380 | +9.349% |
| 2026-02-26 | 178.01 | 178.01 | 178.01 | 178.01 | +0.124% | 247 | +8.678% |
| 2026-02-25 | 177.79 | 177.79 | 177.79 | 177.79 | +0.668% | 580 | +8.813% |
| 2026-02-20 | 176.49 | 176.61 | 176.47 | 176.61 | +0.718% | 13,469 | +9.540% |
| 2026-02-19 | 175.43 | 175.79 | 175.35 | 175.35 | -0.791% | 6,733 | +10.326% |
| 2026-02-18 | 175.73 | 176.83 | 175.73 | 176.75 | +0.871% | 1,279 | +9.453% |
| 2026-02-17 | 175.22 | 175.22 | 175.22 | 175.22 | +0.071% | 116 | +10.407% |
| 2026-02-13 | 175.10 | 175.10 | 175.10 | 175.10 | -1.636% | 238 | +10.485% |
| 2026-02-12 | 178.01 | 178.01 | 178.01 | 178.01 | +2.504% | 757 | +8.678% |
| 2026-02-04 | 173.66 | 173.66 | 173.66 | 173.66 | -0.167% | 1,884 | +11.400% |
| 2026-02-03 | 173.95 | 173.95 | 173.95 | 173.95 | -0.719% | 1,003 | +11.214% |
| 2026-02-02 | 175.38 | 175.38 | 175.21 | 175.21 | +0.184% | 720 | +10.414% |
| 2026-01-29 | 176.65 | 176.65 | 174.89 | 174.89 | -0.700% | 2,484 | +10.618% |
| 2026-01-28 | 176.12 | 176.12 | 176.12 | 176.12 | +0.018% | 425 | +9.844% |
| 2026-01-27 | 176.09 | 176.09 | 176.09 | 176.09 | +1.441% | 822 | +9.864% |
| 2026-01-23 | 173.03 | 173.59 | 173.03 | 173.59 | +0.884% | 1,294 | +11.447% |
| 2026-01-21 | 172.07 | 172.07 | 172.07 | 172.07 | -0.116% | 1,161 | +12.432% |
| 2026-01-20 | 172.27 | 172.27 | 172.27 | 172.27 | -0.791% | 1,070 | +12.301% |
| 2026-01-14 | 173.64 | 173.64 | 173.64 | 173.64 | -0.360% | 227 | +11.413% |
| 2026-01-13 | 174.27 | 174.27 | 174.27 | 174.27 | +0.027% | 341 | +11.012% |
| 2026-01-12 | 174.22 | 174.22 | 174.22 | 174.22 | +1.329% | 930 | +11.042% |
| 2026-01-08 | 172.17 | 172.17 | 171.93 | 171.93 | -0.048% | 848 | +12.518% |
| 2026-01-06 | 173.07 | 173.07 | 172.02 | 172.02 | +0.501% | 1,736 | +12.464% |
| 2025-12-30 | 171.16 | 171.16 | 171.16 | 171.16 | +0.926% | 292 | +13.027% |
| 2025-12-22 | 169.59 | 169.59 | 169.59 | 169.59 | +0.680% | 2,060 | +14.073% |
| 2025-12-18 | 168.44 | 168.44 | 168.44 | 168.44 | -0.933% | 1,200 | +14.849% |
| 2025-12-11 | 170.03 | 170.03 | 170.03 | 170.03 | +0.834% | 598 | +13.778% |
| 2025-12-10 | 168.62 | 168.62 | 168.62 | 168.62 | -0.284% | 6,048 | +14.726% |
| 2025-12-09 | 169.10 | 169.10 | 169.10 | 169.10 | +0.354% | 682 | +14.401% |
| 2025-12-03 | 168.51 | 168.51 | 168.51 | 168.51 | +1.034% | 418 | +14.806% |
| 2025-11-26 | 166.78 | 166.78 | 166.78 | 166.78 | +1.932% | 122 | +15.993% |
| 2025-11-24 | 163.62 | 163.62 | 163.62 | 163.62 | -0.428% | 5,363 | +18.234% |
| 2025-11-20 | 166.04 | 166.04 | 164.32 | 164.32 | +0.658% | 62,138 | +17.728% |
| 2025-11-19 | 163.28 | 163.48 | 163.25 | 163.25 | -2.122% | 2,645 | +18.503% |
| 2025-11-14 | 166.79 | 166.79 | 166.79 | 166.79 | -1.334% | 1,163 | +15.988% |
| 2025-11-12 | 169.04 | 169.04 | 169.04 | 169.04 | +1.164% | 3,512 | +14.441% |
| 2025-11-10 | 167.10 | 167.10 | 167.10 | 167.10 | +0.578% | 480 | +15.773% |
| 2025-11-06 | 166.34 | 166.34 | 166.14 | 166.14 | -0.431% | 566 | +16.442% |
| 2025-11-04 | 166.86 | 166.86 | 166.86 | 166.86 | -0.654% | 885 | +15.941% |
| 2025-10-31 | 167.96 | 167.96 | 167.96 | 167.96 | -0.773% | 934 | +15.183% |
| 2025-10-28 | 169.26 | 169.26 | 169.26 | 169.26 | +1.051% | 327 | +14.292% |
| 2025-10-24 | 167.50 | 167.50 | 167.50 | 167.50 | +0.906% | 314 | +15.494% |
| 2025-10-20 | 166.00 | 166.00 | 166.00 | 166.00 | +1.082% | 125 | +16.540% |
| 2025-10-17 | 164.22 | 164.22 | 164.22 | 164.22 | -0.035% | 248 | +17.802% |
| 2025-10-15 | 164.28 | 164.28 | 164.28 | 164.28 | -1.046% | 401 | +17.760% |
| 2025-10-08 | 165.92 | 166.02 | 165.92 | 166.02 | +2.329% | 590 | +16.528% |
| 2025-09-25 | 162.24 | 162.24 | 162.24 | 162.24 | -0.025% | 104 | +19.242% |
| 2025-09-11 | 162.28 | 162.28 | 162.28 | 162.28 | +0.476% | 7,197 | +19.212% |
| 2025-09-10 | 161.51 | 161.51 | 161.51 | 161.51 | +1.295% | 125 | +19.779% |
| 2025-09-05 | 159.45 | 159.45 | 159.45 | 159.45 | +0.673% | 158 | +21.330% |
| 2025-09-04 | 158.38 | 158.38 | 158.38 | 158.38 | +0.146% | 868 | +22.147% |
| 2025-09-03 | 158.15 | 158.15 | 158.15 | 158.15 | +0.720% | 805 | +22.325% |
| 2025-09-02 | 157.02 | 157.02 | 157.02 | 157.02 | -0.834% | 648 | +23.205% |
| 2025-08-29 | 158.90 | 158.90 | 158.34 | 158.34 | -0.377% | 983 | +22.177% |
| 2025-08-13 | 158.94 | 158.94 | 158.94 | 158.94 | +0.557% | 1,010 | +21.717% |
| 2025-08-12 | 158.06 | 158.06 | 158.06 | 158.06 | +2.198% | 1,020 | +22.394% |
| 2025-08-04 | 154.66 | 154.66 | 154.66 | 154.66 | -0.776% | 350 | +25.085% |
| 2025-07-28 | 155.87 | 155.87 | 155.87 | 155.87 | -0.307% | 2,369 | +24.114% |
| 2025-07-25 | 156.35 | 156.35 | 156.35 | 156.35 | +1.641% | 270 | +23.733% |
| 2025-07-15 | 153.83 | 153.83 | 153.83 | 153.83 | +0.407% | 6,469 | +25.763% |
| 2025-07-14 | 153.20 | 153.20 | 153.20 | 153.20 | -0.227% | 608 | +26.274% |
| 2025-07-07 | 153.55 | 153.55 | 153.55 | 153.55 | +0.873% | 342 | +25.988% |
| 2025-06-30 | 152.22 | 152.22 | 152.22 | 152.22 | +1.213% | 193 | +27.087% |
| 2025-06-25 | 150.40 | 150.40 | 150.40 | 150.40 | +2.012% | 1,127 | +28.628% |
| 2025-06-20 | 147.31 | 147.43 | 147.31 | 147.43 | -0.146% | 1,042 | +31.216% |
| 2025-06-18 | 147.65 | 147.65 | 147.65 | 147.65 | -0.796% | 1,443 | +31.024% |
| 2025-06-17 | 148.83 | 148.83 | 148.83 | 148.83 | -0.641% | 353 | +29.981% |
| 2025-06-16 | 149.79 | 149.79 | 149.79 | 149.79 | +0.040% | 435 | +29.148% |
| 2025-06-11 | 149.73 | 149.73 | 149.73 | 149.73 | +0.179% | 219 | +29.199% |
| 2025-06-10 | 149.15 | 149.47 | 149.05 | 149.47 | +0.750% | 3,197 | +29.431% |
| 2025-06-06 | 148.33 | 148.35 | 148.33 | 148.35 | +1.084% | 1,652 | +30.402% |
| 2025-06-05 | 146.76 | 146.76 | 146.76 | 146.76 | +0.239% | 212 | +31.816% |
| 2025-06-02 | 146.41 | 146.41 | 146.41 | 146.41 | +0.336% | 1,540 | +32.131% |
| 2025-05-30 | 145.92 | 145.92 | 145.92 | 145.92 | -0.374% | 1,673 | +32.575% |
| 2025-05-27 | 145.95 | 146.47 | 145.95 | 146.47 | -0.259% | 3,009 | +32.079% |
| 2025-05-20 | 146.85 | 146.85 | 146.85 | 146.85 | +0.628% | 274 | +31.738% |
| 2025-05-19 | 145.77 | 145.93 | 145.77 | 145.93 | +0.126% | 6,395 | +32.565% |
| 2025-05-16 | 145.75 | 145.75 | 145.75 | 145.75 | +0.823% | 5,158 | +32.732% |
| 2025-05-14 | 144.56 | 144.56 | 144.56 | 144.56 | +2.445% | 284 | +33.825% |
| 2025-05-09 | 141.11 | 141.11 | 141.11 | 141.11 | +0.598% | 3,850 | +37.097% |
| 2025-05-06 | 140.27 | 140.27 | 140.27 | 140.27 | -0.426% | 2,503 | +37.917% |
| 2025-05-02 | 140.87 | 140.87 | 140.87 | 140.87 | +5.885% | 695 | +37.330% |
| 2025-04-15 | 133.04 | 133.04 | 133.04 | 133.04 | +8.427% | 205 | +45.412% |
| 2025-04-09 | 122.66 | 122.70 | 122.66 | 122.70 | +1.254% | 3,599 | +57.666% |
| 2025-04-07 | 121.44 | 121.44 | 121.18 | 121.18 | -3.775% | 699 | +59.643% |
| 2025-04-04 | 125.93 | 125.93 | 125.93 | 125.93 | -6.026% | 1,636 | +53.617% |
| 2025-04-03 | 134.82 | 134.82 | 134.01 | 134.01 | -2.565% | 3,470 | +44.360% |
| 2025-04-02 | 137.54 | 137.54 | 137.54 | 137.54 | +0.123% | 7,722 | +40.657% |
| 2025-04-01 | 137.37 | 137.37 | 137.37 | 137.37 | +0.086% | 838 | +40.831% |
| 2025-03-31 | 137.25 | 137.25 | 137.25 | 137.25 | -1.936% | 140 | +40.952% |
| 2025-03-27 | 139.96 | 139.96 | 139.96 | 139.96 | +0.323% | 1,178 | +38.223% |
| 2025-03-17 | 139.51 | 139.51 | 139.51 | 139.51 | +0.708% | 300 | +38.669% |
| 2025-03-10 | 138.53 | 138.53 | 138.53 | 138.53 | -1.410% | 1,650 | +39.650% |
| 2025-03-05 | 140.51 | 140.51 | 140.51 | 140.51 | -0.227% | 815 | +37.682% |
| 2025-03-04 | 140.83 | 140.83 | 140.83 | 140.83 | -1.220% | 402 | +37.369% |
| 2025-03-03 | 142.57 | 142.57 | 142.57 | 142.57 | -0.100% | 1,052 | +35.694% |
| 2025-02-25 | 142.71 | 142.71 | 142.71 | 142.71 | -0.889% | 2,500 | +35.558% |
| 2025-02-24 | 143.99 | 143.99 | 143.99 | 143.99 | -1.221% | 4,647 | +34.352% |
| 2025-02-18 | 145.77 | 145.77 | 145.77 | 145.77 | +0.071% | 5,760 | +32.711% |
| 2025-02-14 | 145.67 | 145.67 | 145.67 | 145.67 | +0.916% | 3,300 | +32.806% |
| 2025-02-13 | 144.35 | 144.35 | 144.35 | 144.35 | +0.207% | 1,043 | +34.022% |
| 2025-02-07 | 144.05 | 144.05 | 144.05 | 144.05 | +0.679% | 931 | +34.300% |
| 2025-02-06 | 143.08 | 143.08 | 143.08 | 143.08 | +0.198% | 34,332 | +35.213% |
| 2025-02-05 | 142.79 | 142.79 | 142.79 | 142.79 | -1.023% | 491 | +35.480% |
| 2025-01-30 | 144.27 | 144.27 | 144.27 | 144.27 | +2.189% | 275 | +34.094% |
| 2025-01-27 | 141.18 | 141.18 | 141.18 | 141.18 | +3.353% | 182 | +37.028% |
| 2025-01-13 | 136.60 | 136.60 | 136.60 | 136.60 | -0.488% | 180 | +41.623% |
| 2025-01-10 | 137.27 | 137.27 | 137.27 | 137.27 | -0.683% | 236 | +40.932% |
| 2025-01-02 | 139.20 | 139.20 | 138.21 | 138.21 | -0.429% | 1,185 | +39.969% |
| 2024-12-19 | 138.59 | 138.81 | 138.59 | 138.81 | -1.175% | 395 | +39.369% |
| 2024-12-18 | 140.46 | 140.46 | 140.46 | 140.46 | -1.148% | 1,759 | +37.731% |
| 2024-12-17 | 142.09 | 142.09 | 142.09 | 142.09 | -1.097% | 137 | +36.150% |
| 2024-12-04 | 143.67 | 143.67 | 143.67 | 143.67 | +1.985% | 354 | +34.657% |
| 2024-11-26 | 140.87 | 140.87 | 140.87 | 140.87 | +1.266% | 1,036 | +37.329% |
| 2024-11-15 | 139.11 | 139.11 | 139.11 | 139.11 | -0.862% | 143 | +39.068% |
| 2024-11-13 | 140.32 | 140.32 | 140.32 | 140.32 | -1.200% | 1,160 | +37.869% |
| 2024-11-11 | 142.02 | 142.02 | 142.02 | 142.02 | +1.992% | 366 | +36.214% |
| 2024-10-24 | 139.25 | 139.25 | 139.25 | 139.25 | -1.701% | 350 | +38.928% |
| 2024-09-25 | 141.66 | 141.66 | 141.66 | 141.66 | +2.822% | 721 | +36.564% |
| 2024-09-20 | 137.77 | 137.77 | 137.77 | 137.77 | +2.830% | 130 | +40.418% |
| 2024-09-05 | 134.52 | 134.52 | 133.98 | 133.98 | -2.021% | 7,927 | +44.392% |
| 2024-08-30 | 136.74 | 136.74 | 136.74 | 136.74 | +0.554% | 2,006 | +41.475% |
| 2024-08-21 | 135.99 | 135.99 | 135.99 | 135.99 | +5.296% | 813 | +42.258% |
| 2024-08-07 | 129.15 | 129.15 | 129.15 | 129.15 | -2.565% | 978 | +49.792% |
| 2024-07-24 | 132.55 | 132.55 | 132.55 | 132.55 | -2.267% | 2,153 | +45.950% |
| 2024-07-16 | 135.63 | 135.63 | 135.63 | 135.63 | +1.122% | 9,558 | +42.641% |
| 2024-07-09 | 134.12 | 134.12 | 134.12 | 134.12 | +2.288% | 1,317 | +44.242% |
| 2024-06-21 | 131.12 | 131.12 | 131.12 | 131.12 | -0.486% | 197 | +47.542% |
| 2024-06-18 | 131.51 | 131.76 | 131.51 | 131.76 | +0.996% | 971 | +46.825% |
| 2024-06-17 | 130.46 | 130.46 | 130.46 | 130.46 | +0.123% | 300 | +48.288% |
| 2024-06-14 | 130.30 | 130.30 | 130.30 | 130.30 | -0.321% | 185 | +48.470% |
| 2024-06-13 | 130.72 | 130.72 | 130.72 | 130.72 | +1.083% | 1,391 | +47.993% |
| 2024-06-03 | 129.32 | 129.32 | 129.32 | 129.32 | +0.949% | 195 | +49.595% |
| 2024-05-31 | 128.10 | 128.10 | 128.10 | 128.10 | -0.016% | 1,170 | +51.015% |
| 2024-05-30 | 128.26 | 128.26 | 128.12 | 128.12 | +0.742% | 14,993 | +50.992% |
| 2024-05-07 | 127.18 | 127.18 | 127.18 | 127.18 | +2.418% | 3,720 | +52.113% |
| 2024-04-30 | 124.18 | 124.18 | 124.18 | 124.18 | -1.694% | 185 | +55.790% |
| 2024-04-09 | 126.32 | 126.32 | 126.32 | 126.32 | -0.900% | 808 | +53.151% |
| 2024-04-03 | 127.46 | 127.46 | 127.46 | 127.46 | +0.962% | 356 | +51.773% |
| 2024-04-02 | 126.42 | 126.42 | 126.25 | 126.25 | -0.485% | 5,780 | +53.233% |
| 2024-03-22 | 126.87 | 126.87 | 126.87 | 126.87 | +1.088% | 279 | +52.489% |
| 2024-03-08 | 125.50 | 125.50 | 125.50 | 125.50 | 0.000% | 830 | +54.149% |
| 2024-03-07 | 126.39 | 126.39 | 125.50 | 125.50 | +0.545% | 2,573 | +54.149% |
| 2024-03-04 | 124.65 | 124.82 | 124.65 | 124.82 | +0.798% | 2,673 | +54.989% |
| 2024-02-29 | 123.83 | 123.83 | 123.83 | 123.83 | +1.774% | 1,372 | +56.226% |
| 2024-02-20 | 121.91 | 121.91 | 121.67 | 121.67 | -0.072% | 4,616 | +58.997% |
| 2024-02-15 | 121.76 | 121.76 | 121.76 | 121.76 | +0.531% | 415 | +58.882% |
| 2024-02-07 | 121.12 | 121.12 | 121.12 | 121.12 | +0.592% | 1,999 | +59.726% |
| 2024-02-06 | 120.41 | 120.41 | 120.41 | 120.41 | +0.533% | 10,802 | +60.671% |
| 2024-02-05 | 119.77 | 119.77 | 119.77 | 119.77 | +0.426% | 1,670 | +61.527% |
| 2024-02-01 | 119.26 | 119.26 | 119.26 | 119.26 | -0.501% | 835 | +62.215% |
| 2024-01-30 | 119.86 | 119.86 | 119.86 | 119.86 | +1.404% | 100 | +61.402% |
| 2024-01-22 | 118.20 | 118.20 | 118.20 | 118.20 | +1.987% | 376 | +63.668% |
| 2024-01-17 | 115.90 | 115.90 | 115.90 | 115.90 | -0.892% | 864 | +66.920% |
| 2024-01-16 | 116.94 | 116.94 | 116.94 | 116.94 | -1.014% | 1,410 | +65.430% |
| 2024-01-12 | 118.14 | 118.14 | 118.14 | 118.14 | +1.233% | 1,080 | +63.753% |
| 2024-01-04 | 116.70 | 116.70 | 116.70 | 116.70 | +0.821% | 180 | +65.773% |
| 2024-01-03 | 115.75 | 115.75 | 115.75 | 115.75 | -2.006% | 180 | +67.133% |
| 2023-12-27 | 118.12 | 118.12 | 118.12 | 118.12 | +1.420% | 8,626 | +63.781% |
| 2023-12-18 | 116.62 | 116.62 | 116.46 | 116.46 | +0.011% | 3,615 | +66.107% |
| 2023-12-15 | 116.45 | 116.45 | 116.45 | 116.45 | +1.844% | 2,792 | +66.126% |
| 2023-12-13 | 114.34 | 114.34 | 114.34 | 114.34 | +1.001% | 1,500 | +69.190% |
| 2023-12-01 | 113.21 | 113.21 | 113.21 | 113.21 | +0.599% | 877 | +70.883% |
| 2023-11-30 | 112.54 | 112.54 | 112.54 | 112.54 | +0.422% | 143 | +71.906% |
| 2023-11-28 | 112.06 | 112.06 | 112.06 | 112.06 | -0.530% | 1,120 | +72.631% |
| 2023-11-24 | 112.66 | 112.66 | 112.66 | 112.66 | +0.605% | 177 | +71.715% |
| 2023-11-21 | 111.98 | 111.98 | 111.98 | 111.98 | +0.803% | 5,648 | +72.754% |
| 2023-11-14 | 111.09 | 111.09 | 111.09 | 111.09 | +3.435% | 290 | +74.142% |
| 2023-11-10 | 107.25 | 107.40 | 107.25 | 107.40 | -0.097% | 1,943 | +80.124% |
| 2023-10-17 | 107.51 | 107.51 | 107.51 | 107.51 | +0.139% | 895 | +79.949% |
| 2023-10-16 | 107.71 | 107.71 | 107.36 | 107.36 | -0.075% | 1,111 | +80.200% |
| 2023-10-13 | 107.53 | 107.53 | 107.44 | 107.44 | +0.454% | 5,971 | +80.066% |
| 2023-10-12 | 107.91 | 107.91 | 106.95 | 106.95 | -1.087% | 753 | +80.884% |
| 2023-10-11 | 108.13 | 108.13 | 108.13 | 108.13 | +0.352% | 1,036 | +78.918% |
| 2023-10-10 | 107.75 | 107.75 | 107.75 | 107.75 | +0.817% | 5,952 | +79.549% |
| 2023-09-26 | 106.87 | 106.87 | 106.87 | 106.87 | -3.805% | 616 | +81.016% |
| 2023-08-31 | 111.10 | 111.10 | 111.10 | 111.10 | -0.252% | 270 | +74.128% |
| 2023-08-30 | 111.38 | 111.38 | 111.38 | 111.38 | +2.655% | 18,102 | +73.690% |
| 2023-08-28 | 108.50 | 108.50 | 108.50 | 108.50 | -1.117% | 188 | +78.301% |
| 2023-08-15 | 109.73 | 109.73 | 109.73 | 109.73 | -1.754% | 1,652 | +76.310% |
| 2023-08-10 | 111.68 | 111.68 | 111.68 | 111.68 | -1.498% | 151 | +73.218% |
| 2023-07-20 | 113.38 | 113.38 | 113.38 | 113.38 | +0.108% | 20,500 | +70.624% |
| 2023-07-18 | 113.26 | 113.26 | 113.26 | 113.26 | +3.448% | 2,528 | +70.808% |
| 2023-07-11 | 109.49 | 109.49 | 109.49 | 109.49 | +1.153% | 925 | +76.697% |
| 2023-06-23 | 108.24 | 108.24 | 108.24 | 108.24 | -1.096% | 3,931 | +78.734% |
| 2023-06-22 | 109.44 | 109.44 | 109.44 | 109.44 | +0.130% | 178 | +76.774% |
| 2023-06-13 | 109.29 | 109.29 | 109.29 | 109.29 | +1.014% | 120 | +77.005% |
| 2023-06-09 | 108.20 | 108.20 | 108.20 | 108.20 | +2.073% | 1,845 | +78.800% |
| 2023-06-01 | 106.00 | 106.00 | 106.00 | 106.00 | +1.982% | 320 | +82.506% |
| 2023-05-25 | 103.94 | 103.94 | 103.94 | 103.94 | -2.216% | 267 | +86.123% |
| 2023-05-19 | 106.30 | 106.30 | 106.30 | 106.30 | +1.246% | 250 | +81.999% |
| 2023-05-10 | 104.99 | 104.99 | 104.99 | 104.99 | +0.356% | 2,575 | +84.266% |
| 2023-05-08 | 104.61 | 104.61 | 104.61 | 104.61 | +0.110% | 1,108 | +84.923% |
| 2023-04-24 | 104.50 | 104.50 | 104.50 | 104.50 | -0.298% | 884 | +85.126% |
| 2023-04-12 | 104.81 | 104.81 | 104.81 | 104.81 | +3.289% | 705 | +84.574% |
| 2023-03-29 | 101.47 | 101.47 | 101.47 | 101.47 | +0.470% | 100 | +90.645% |
| 2023-03-24 | 101.00 | 101.00 | 101.00 | 101.00 | +3.684% | 405 | +91.541% |
| 2023-03-15 | 97.41 | 97.41 | 97.41 | 97.41 | -2.393% | 3,245 | +98.597% |
| 2023-03-13 | 99.80 | 99.80 | 99.80 | 99.80 | -2.938% | 299 | +93.844% |
| 2023-03-07 | 102.82 | 102.82 | 102.82 | 102.82 | +1.051% | 806 | +88.150% |
| 2023-02-27 | 101.75 | 101.75 | 101.75 | 101.75 | -2.549% | 134 | +90.128% |
| 2023-02-13 | 104.41 | 104.41 | 104.41 | 104.41 | +0.987% | 622 | +85.282% |
| 2023-02-10 | 103.39 | 103.39 | 103.39 | 103.39 | -1.815% | 810 | +87.110% |
| 2023-02-03 | 105.30 | 105.30 | 105.30 | 105.30 | +0.289% | 2,000 | +83.714% |
| 2023-02-01 | 105.00 | 105.00 | 105.00 | 105.00 | +3.398% | 277 | +84.244% |
| 2023-01-13 | 101.43 | 101.93 | 101.41 | 101.55 | +0.077% | 3,781 | +90.505% |
| 2023-01-12 | 101.41 | 101.47 | 101.41 | 101.47 | +0.976% | 750 | +90.653% |
| 2023-01-11 | 100.55 | 100.87 | 100.37 | 100.49 | +3.634% | 13,286 | +92.513% |
| 2022-12-22 | 96.97 | 96.97 | 96.97 | 96.97 | +0.560% | 2,281 | +99.508% |
| 2022-12-20 | 95.81 | 96.43 | 95.81 | 96.43 | -3.146% | 8,603 | +100.625% |
| 2022-12-09 | 99.56 | 99.56 | 99.56 | 99.56 | -1.989% | 6,546 | +94.313% |
| 2022-12-02 | 101.58 | 101.58 | 101.58 | 101.58 | +0.068% | 9,851 | +90.448% |
| 2022-12-01 | 101.53 | 101.53 | 101.51 | 101.51 | +1.877% | 793 | +90.577% |
| 2022-11-25 | 99.64 | 99.64 | 99.64 | 99.64 | +1.693% | 2,960 | +94.155% |
| 2022-11-22 | 97.98 | 97.98 | 97.98 | 97.98 | +1.062% | 319 | +97.443% |
| 2022-11-17 | 96.95 | 96.95 | 96.95 | 96.95 | +3.576% | 4,249 | +99.540% |
| 2022-11-09 | 93.60 | 93.60 | 93.60 | 93.60 | -0.315% | 13,578 | +106.675% |
| 2022-10-28 | 93.90 | 93.90 | 93.90 | 93.90 | +0.381% | 1,603 | +106.024% |
| 2022-10-27 | 93.54 | 93.54 | 93.54 | 93.54 | +2.523% | 8,219 | +106.809% |
| 2022-10-24 | 91.24 | 91.24 | 91.24 | 91.24 | +2.698% | 3,630 | +112.028% |
| 2022-10-14 | 88.84 | 88.84 | 88.84 | 88.84 | -1.699% | 288 | +117.748% |
| 2022-10-07 | 90.38 | 90.38 | 90.38 | 90.38 | -0.176% | 3,600 | +114.047% |
| 2022-10-03 | 90.54 | 90.54 | 90.54 | 90.54 | +1.208% | 11,100 | +113.670% |
| 2022-09-30 | 89.11 | 89.46 | 89.11 | 89.46 | -10.585% | 693 | +116.251% |
| 2022-09-12 | 100.05 | 100.05 | 100.05 | 100.05 | +8.331% | 237 | +93.360% |
| 2022-07-14 | 92.36 | 92.36 | 92.36 | 92.36 | -1.209% | 750 | +109.468% |
| 2022-07-05 | 93.49 | 93.49 | 93.49 | 93.49 | -2.898% | 750 | +106.935% |
| 2022-06-29 | 96.28 | 96.28 | 96.28 | 96.28 | +1.726% | 104 | +100.938% |
| 2022-06-14 | 94.65 | 94.65 | 94.64 | 94.64 | -7.756% | 2,043 | +104.408% |
| 2022-06-09 | 102.60 | 102.60 | 102.60 | 102.60 | -0.097% | 500 | +88.554% |
| 2022-06-06 | 102.70 | 102.70 | 102.70 | 102.70 | +4.509% | 230 | +88.371% |
| 2022-05-24 | 98.27 | 98.27 | 98.27 | 98.27 | -1.048% | 715 | +96.864% |
| 2022-05-23 | 99.31 | 99.31 | 99.31 | 99.31 | -0.211% | 150 | +94.801% |
| 2022-05-10 | 99.52 | 99.52 | 99.52 | 99.52 | +0.546% | 1,781 | +94.390% |
| 2022-05-09 | 98.98 | 98.98 | 98.98 | 98.98 | -7.582% | 1,870 | +95.451% |
| 2022-04-22 | 107.49 | 107.49 | 107.10 | 107.10 | -5.168% | 1,151 | +80.632% |
| 2022-04-04 | 112.94 | 112.94 | 112.94 | 112.94 | +0.797% | 890 | +71.297% |
| 2022-04-01 | 112.04 | 112.04 | 112.04 | 112.04 | -1.283% | 207 | +72.662% |
| 2022-03-30 | 113.94 | 113.94 | 113.50 | 113.50 | +7.204% | 5,012 | +70.446% |
| 2022-03-09 | 105.89 | 106.03 | 105.73 | 105.87 | -3.957% | 5,593 | +82.725% |
| 2022-02-22 | 110.24 | 110.24 | 110.24 | 110.24 | -2.993% | 2,000 | +75.495% |
| 2022-02-03 | 113.64 | 113.64 | 113.64 | 113.64 | -0.855% | 119 | +70.241% |
| 2022-02-02 | 114.62 | 114.62 | 114.62 | 114.62 | +5.416% | 696 | +68.785% |
| 2022-01-28 | 108.73 | 108.73 | 108.73 | 108.73 | +0.087% | 1,841 | +77.926% |
| 2022-01-24 | 108.85 | 108.85 | 108.63 | 108.63 | -3.929% | 1,940 | +78.081% |
| 2022-01-21 | 113.08 | 113.08 | 113.08 | 113.08 | -1.739% | 1,330 | +71.085% |
| 2022-01-20 | 115.08 | 115.08 | 115.08 | 115.08 | -0.624% | 870 | +68.110% |
| 2022-01-18 | 115.30 | 115.80 | 115.30 | 115.80 | -0.514% | 1,060 | +67.061% |
| 2022-01-07 | 116.40 | 116.40 | 116.40 | 116.40 | +0.034% | 860 | +66.202% |
| 2022-01-06 | 116.36 | 116.36 | 116.36 | 116.36 | 0.000% | 4,400 | +66.260% |