VGFPF
VANGUARD FNDS S&P ETF
stockOTCETF
EODOct 2, 2026
149.94USD+0.601%(+0.90)462
VGFPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 150.06 | 150.06 | 149.94 | 149.94 | +0.601% | 462 | 0.000% |
| 2026-09-30 | 149.04 | 149.04 | 149.04 | 149.04 | +0.219% | 1,428 | +0.601% |
| 2026-09-29 | 148.65 | 148.71 | 148.65 | 148.71 | -0.175% | 652 | +0.821% |
| 2026-09-28 | 148.97 | 148.97 | 148.97 | 148.97 | -0.800% | 9,383 | +0.645% |
| 2026-09-25 | 150.18 | 150.18 | 150.18 | 150.18 | +0.317% | 162 | -0.161% |
| 2026-09-23 | 149.63 | 149.77 | 149.63 | 149.70 | -0.794% | 141,178 | +0.156% |
| 2026-09-22 | 150.34 | 150.90 | 150.34 | 150.90 | +0.546% | 5,716 | -0.639% |
| 2026-09-21 | 148.93 | 150.08 | 148.93 | 150.08 | +1.477% | 18,477 | -0.096% |
| 2026-09-18 | 147.43 | 147.89 | 147.43 | 147.89 | -0.236% | 17,058 | +1.379% |
| 2026-09-17 | 147.51 | 148.24 | 147.51 | 148.24 | +0.618% | 3,180 | +1.140% |
| 2026-09-16 | 147.16 | 147.33 | 147.01 | 147.33 | +0.436% | 2,976 | +1.766% |
| 2026-09-15 | 146.69 | 146.69 | 146.69 | 146.69 | -0.329% | 694 | +2.210% |
| 2026-09-14 | 147.18 | 147.18 | 147.18 | 147.18 | -0.930% | 1,511 | +1.873% |
| 2026-09-11 | 148.32 | 148.56 | 148.32 | 148.56 | +0.639% | 66,667 | +0.926% |
| 2026-09-10 | 146.81 | 147.62 | 146.81 | 147.62 | -0.259% | 5,317 | +1.570% |
| 2026-09-09 | 148.07 | 148.07 | 147.10 | 148.00 | -0.732% | 5,215 | +1.307% |
| 2026-09-08 | 148.81 | 149.09 | 148.81 | 149.09 | -0.083% | 11,419 | +0.566% |
| 2026-09-04 | 149.41 | 149.41 | 149.21 | 149.21 | -0.656% | 1,527 | +0.483% |
| 2026-09-03 | 148.95 | 150.20 | 148.95 | 150.20 | +1.798% | 1,307 | -0.176% |
| 2026-09-02 | 147.55 | 147.55 | 147.55 | 147.55 | -0.326% | 2,644 | +1.619% |
| 2026-09-01 | 147.49 | 148.03 | 147.46 | 148.03 | -0.734% | 7,414 | +1.287% |
| 2026-08-31 | 147.86 | 149.12 | 147.81 | 149.12 | +0.407% | 2,232 | +0.544% |
| 2026-08-28 | 149.96 | 149.96 | 148.52 | 148.52 | -0.299% | 2,939 | +0.953% |
| 2026-08-27 | 148.97 | 148.97 | 148.97 | 148.97 | +0.361% | 2,455 | +0.651% |
| 2026-08-26 | 148.66 | 148.66 | 148.43 | 148.43 | -0.220% | 2,746 | +1.014% |
| 2026-08-25 | 148.33 | 148.76 | 147.69 | 148.76 | +0.183% | 5,999 | +0.792% |
| 2026-08-24 | 147.71 | 148.66 | 147.71 | 148.49 | +0.494% | 4,170 | +0.976% |
| 2026-08-21 | 148.31 | 148.49 | 147.76 | 147.76 | -0.612% | 10,870 | +1.474% |
| 2026-08-20 | 148.67 | 148.67 | 148.67 | 148.67 | -0.355% | 1,484 | +0.854% |
| 2026-08-19 | 149.17 | 149.19 | 149.17 | 149.19 | -0.112% | 1,676 | +0.496% |
| 2026-08-18 | 148.97 | 149.36 | 148.87 | 149.36 | -0.657% | 4,378 | +0.384% |
| 2026-08-17 | 150.35 | 150.35 | 150.35 | 150.35 | +0.047% | 2,358 | -0.276% |
| 2026-08-14 | 150.64 | 150.64 | 150.28 | 150.28 | -0.385% | 31,210 | -0.230% |
| 2026-08-13 | 150.40 | 150.86 | 150.40 | 150.86 | +0.752% | 24,758 | -0.614% |
| 2026-08-12 | 149.73 | 149.73 | 149.73 | 149.73 | +0.015% | 2,583 | +0.134% |
| 2026-08-11 | 149.83 | 149.83 | 149.71 | 149.71 | +0.284% | 4,756 | +0.149% |
| 2026-08-10 | 150.06 | 150.06 | 149.29 | 149.29 | -0.677% | 78,198 | +0.433% |
| 2026-08-07 | 149.39 | 150.31 | 149.39 | 150.31 | +0.176% | 17,163 | -0.247% |
| 2026-08-05 | 150.04 | 150.04 | 150.04 | 150.04 | -0.041% | 28,000 | -0.072% |
| 2026-08-04 | 147.93 | 150.10 | 147.93 | 150.10 | +1.975% | 6,074 | -0.113% |
| 2026-08-03 | 146.21 | 147.20 | 146.21 | 147.20 | +2.826% | 659 | +1.860% |
| 2026-07-31 | 143.97 | 143.97 | 143.15 | 143.15 | +0.296% | 76,599 | +4.739% |
| 2026-07-30 | 142.73 | 142.73 | 142.73 | 142.73 | +1.032% | 7,194 | +5.049% |
| 2026-07-29 | 141.27 | 141.27 | 141.27 | 141.27 | -1.175% | 1,061 | +6.133% |
| 2026-07-28 | 142.95 | 142.95 | 142.95 | 142.95 | -0.139% | 1,169 | +4.885% |
| 2026-07-27 | 143.81 | 143.81 | 143.13 | 143.15 | -0.716% | 1,308 | +4.740% |
| 2026-07-24 | 143.33 | 144.18 | 143.33 | 144.18 | +0.533% | 27,099 | +3.990% |
| 2026-07-23 | 143.29 | 143.42 | 143.09 | 143.42 | -1.004% | 16,016 | +4.544% |
| 2026-07-22 | 144.89 | 144.89 | 144.87 | 144.87 | +0.391% | 1,200 | +3.495% |
| 2026-07-21 | 144.31 | 144.31 | 144.31 | 144.31 | -0.168% | 1,842 | +3.899% |
| 2026-07-20 | 144.55 | 144.55 | 144.25 | 144.55 | -0.680% | 65,486 | +3.725% |
| 2026-07-17 | 144.33 | 145.54 | 144.33 | 145.54 | -0.288% | 4,699 | +3.020% |
| 2026-07-15 | 145.96 | 145.96 | 145.96 | 145.96 | -0.020% | 1,079 | +2.723% |
| 2026-07-14 | 145.34 | 145.99 | 145.34 | 145.99 | +0.369% | 3,985 | +2.702% |
| 2026-07-13 | 145.98 | 147.25 | 145.45 | 145.45 | +0.166% | 1,042 | +3.081% |
| 2026-07-09 | 145.21 | 145.21 | 145.21 | 145.21 | -0.038% | 2,082 | +3.252% |
| 2026-07-07 | 145.28 | 145.55 | 144.62 | 145.27 | -0.630% | 3,732 | +3.213% |
| 2026-07-06 | 145.16 | 146.19 | 145.16 | 146.19 | +1.340% | 5,513 | +2.563% |
| 2026-07-02 | 145.21 | 145.21 | 144.24 | 144.26 | -0.395% | 18,012 | +3.937% |
| 2026-07-01 | 144.25 | 144.83 | 144.25 | 144.83 | -0.252% | 2,751 | +3.527% |
| 2026-06-30 | 140.00 | 145.19 | 140.00 | 145.19 | +0.875% | 7,531 | +3.266% |
| 2026-06-29 | 143.93 | 143.93 | 143.93 | 143.93 | +1.339% | 165,601 | +4.170% |
| 2026-06-26 | 141.21 | 142.03 | 141.21 | 142.03 | -0.120% | 3,625 | +5.565% |
| 2026-06-25 | 143.14 | 143.14 | 141.65 | 142.20 | -1.037% | 51,755 | +5.438% |
| 2026-06-24 | 142.36 | 143.69 | 142.36 | 143.69 | +0.408% | 50,520 | +4.344% |
| 2026-06-23 | 142.71 | 143.11 | 142.71 | 143.11 | -1.037% | 80,454 | +4.770% |
| 2026-06-22 | 145.11 | 145.11 | 144.31 | 144.61 | -0.244% | 1,749 | +3.683% |
| 2026-06-18 | 145.04 | 145.04 | 144.96 | 144.96 | -0.136% | 17,963 | +3.430% |
| 2026-06-17 | 145.16 | 145.16 | 145.16 | 145.16 | +0.103% | 1,160 | +3.289% |
| 2026-06-16 | 145.55 | 145.77 | 145.01 | 145.01 | -1.020% | 11,151 | +3.396% |
| 2026-06-15 | 145.21 | 146.51 | 145.21 | 146.51 | +1.919% | 6,438 | +2.341% |
| 2026-06-12 | 143.51 | 144.00 | 143.51 | 143.75 | +0.819% | 2,766 | +4.305% |
| 2026-06-11 | 140.85 | 142.58 | 140.14 | 142.58 | +1.813% | 3,845 | +5.159% |
| 2026-06-10 | 141.66 | 141.66 | 140.04 | 140.04 | -0.137% | 46,539 | +7.066% |
| 2026-06-09 | 143.33 | 143.33 | 140.23 | 140.23 | -2.706% | 3,049 | +6.920% |
| 2026-06-08 | 144.13 | 144.13 | 144.13 | 144.13 | +0.805% | 6,660 | +4.026% |
| 2026-06-05 | 145.39 | 145.39 | 142.98 | 142.98 | -2.531% | 1,418 | +4.864% |
| 2026-06-04 | 146.60 | 146.69 | 146.60 | 146.69 | +0.264% | 20,035 | +2.210% |
| 2026-06-03 | 146.31 | 146.31 | 146.31 | 146.31 | -0.443% | 3,767 | +2.480% |
| 2026-06-02 | 146.45 | 146.96 | 146.45 | 146.96 | +0.167% | 4,138 | +2.026% |
| 2026-06-01 | 146.18 | 146.71 | 146.18 | 146.71 | +0.355% | 6,786 | +2.196% |
| 2026-05-29 | 146.19 | 146.19 | 146.19 | 146.19 | +0.745% | 271 | +2.560% |
| 2026-05-28 | 145.03 | 145.11 | 145.03 | 145.11 | +0.069% | 3,245 | +3.323% |
| 2026-05-27 | 145.04 | 145.04 | 145.01 | 145.01 | -0.289% | 1,670 | +3.395% |
| 2026-05-26 | 145.15 | 145.43 | 145.15 | 145.43 | +0.685% | 13,965 | +3.096% |
| 2026-05-22 | 144.44 | 144.44 | 144.44 | 144.44 | +0.212% | 174 | +3.802% |
| 2026-05-21 | 142.68 | 144.14 | 142.68 | 144.14 | +0.377% | 5,861 | +4.022% |
| 2026-05-20 | 142.33 | 143.60 | 142.33 | 143.60 | +1.495% | 4,973 | +4.414% |
| 2026-05-19 | 142.21 | 142.21 | 141.48 | 141.48 | -0.854% | 7,780 | +5.976% |
| 2026-05-18 | 142.89 | 142.89 | 142.70 | 142.70 | -0.451% | 1,304 | +5.070% |
| 2026-05-15 | 143.49 | 143.49 | 143.35 | 143.35 | -1.202% | 637 | +4.596% |
| 2026-05-14 | 144.27 | 145.09 | 144.20 | 145.09 | +0.827% | 3,351 | +3.340% |
| 2026-05-13 | 143.50 | 143.97 | 143.50 | 143.90 | +1.747% | 2,269 | +4.194% |
| 2026-05-12 | 142.20 | 142.20 | 141.43 | 141.43 | -1.077% | 2,859 | +6.014% |
| 2026-05-11 | 142.89 | 142.97 | 142.89 | 142.97 | -0.667% | 4,624 | +4.872% |
| 2026-05-08 | 142.21 | 143.93 | 142.21 | 143.93 | +2.121% | 9,355 | +4.172% |
| 2026-05-07 | 142.16 | 142.16 | 140.94 | 140.94 | -0.713% | 4,916 | +6.382% |
| 2026-05-06 | 140.97 | 141.95 | 140.97 | 141.95 | +1.511% | 4,691 | +5.623% |
| 2026-05-05 | 139.84 | 139.84 | 139.84 | 139.84 | +0.635% | 2,647 | +7.219% |
| 2026-05-04 | 138.96 | 138.96 | 138.96 | 138.96 | -0.756% | 7,927 | +7.900% |
| 2026-05-01 | 140.02 | 140.02 | 140.02 | 140.02 | +0.927% | 4,167 | +7.084% |
| 2026-04-30 | 137.77 | 138.73 | 137.77 | 138.73 | +1.033% | 2,729 | +8.077% |
| 2026-04-29 | 137.31 | 137.31 | 137.31 | 137.31 | -0.006% | 581 | +9.193% |
| 2026-04-28 | 137.66 | 137.66 | 137.32 | 137.32 | -1.021% | 2,745 | +9.187% |
| 2026-04-27 | 138.74 | 138.74 | 138.74 | 138.74 | +0.805% | 351 | +8.071% |
| 2026-04-24 | 137.63 | 137.63 | 137.63 | 137.63 | -0.102% | 13,219 | +8.942% |
| 2026-04-23 | 137.77 | 137.77 | 137.77 | 137.77 | +0.079% | 5,020 | +8.831% |
| 2026-04-22 | 137.66 | 137.66 | 137.66 | 137.66 | +0.145% | 18,195 | +8.917% |
| 2026-04-21 | 137.46 | 137.46 | 137.46 | 137.46 | +0.091% | 536 | +9.074% |
| 2026-04-20 | 137.31 | 137.45 | 136.85 | 137.34 | -0.554% | 14,063 | +9.174% |
| 2026-04-17 | 136.61 | 138.10 | 136.61 | 138.10 | +2.204% | 65,542 | +8.569% |
| 2026-04-16 | 135.51 | 135.99 | 135.09 | 135.12 | +1.120% | 16,831 | +10.961% |
| 2026-04-14 | 133.63 | 133.63 | 133.63 | 133.63 | +1.507% | 1,570 | +12.204% |
| 2026-04-10 | 131.78 | 131.78 | 131.64 | 131.64 | +0.841% | 567 | +13.895% |
| 2026-04-09 | 130.57 | 130.57 | 130.55 | 130.55 | -0.164% | 628 | +14.853% |
| 2026-04-08 | 130.21 | 130.76 | 130.21 | 130.76 | +3.484% | 29,456 | +14.665% |
| 2026-04-07 | 126.36 | 126.36 | 126.36 | 126.36 | -0.876% | 3,015 | +18.659% |
| 2026-04-06 | 127.47 | 127.47 | 127.47 | 127.47 | +1.523% | 157 | +17.619% |
| 2026-04-02 | 125.25 | 125.56 | 125.25 | 125.56 | -1.274% | 11,547 | +19.410% |
| 2026-04-01 | 127.00 | 127.18 | 127.00 | 127.18 | +2.467% | 92,280 | +17.889% |
| 2026-03-31 | 124.12 | 124.12 | 124.12 | 124.12 | +1.397% | 91,924 | +20.796% |
| 2026-03-30 | 123.12 | 123.12 | 122.41 | 122.41 | -1.081% | 15,328 | +22.484% |
| 2026-03-27 | 123.96 | 123.96 | 123.64 | 123.75 | -0.771% | 6,858 | +21.160% |
| 2026-03-26 | 126.22 | 126.22 | 124.71 | 124.71 | -1.805% | 3,531 | +20.226% |
| 2026-03-25 | 126.94 | 127.00 | 126.94 | 127.00 | +0.606% | 15,197 | +18.056% |
| 2026-03-24 | 126.16 | 126.24 | 126.16 | 126.24 | -0.408% | 1,013 | +18.772% |
| 2026-03-23 | 126.76 | 126.76 | 126.76 | 126.76 | +0.654% | 2,395 | +18.287% |
| 2026-03-20 | 126.40 | 126.40 | 125.93 | 125.93 | -0.749% | 27,820 | +19.060% |
| 2026-03-19 | 126.88 | 126.88 | 126.88 | 126.88 | -0.612% | 8,163 | +18.167% |
| 2026-03-18 | 128.50 | 128.99 | 127.67 | 127.67 | -0.924% | 4,295 | +17.444% |
| 2026-03-16 | 128.86 | 128.86 | 128.86 | 128.86 | +0.346% | 261 | +16.359% |
| 2026-03-13 | 128.02 | 128.51 | 128.02 | 128.41 | -0.557% | 13,459 | +16.762% |
| 2026-03-12 | 129.15 | 129.15 | 129.13 | 129.13 | -1.736% | 1,243 | +16.111% |
| 2026-03-10 | 131.41 | 131.41 | 131.41 | 131.41 | +1.740% | 2,425 | +14.096% |
| 2026-03-09 | 128.00 | 129.16 | 128.00 | 129.16 | -2.525% | 2,804 | +16.082% |
| 2026-03-04 | 131.18 | 132.51 | 131.18 | 132.51 | +2.310% | 11,137 | +13.150% |
| 2026-03-03 | 129.72 | 129.72 | 129.52 | 129.52 | -1.870% | 881 | +15.764% |
| 2026-03-02 | 131.99 | 131.99 | 131.99 | 131.99 | -0.009% | 7,614 | +13.599% |
| 2026-02-27 | 131.61 | 132.00 | 131.61 | 132.00 | -0.962% | 1,089 | +13.589% |
| 2026-02-26 | 132.75 | 133.30 | 132.75 | 133.28 | -0.558% | 17,440 | +12.496% |
| 2026-02-25 | 133.91 | 134.03 | 133.91 | 134.03 | +1.440% | 2,456 | +11.869% |
| 2026-02-24 | 132.12 | 132.12 | 132.12 | 132.12 | +0.274% | 1,550 | +13.480% |
| 2026-02-23 | 131.76 | 131.76 | 131.76 | 131.76 | -1.051% | 35,206 | +13.791% |
| 2026-02-20 | 132.82 | 133.16 | 132.82 | 133.16 | +0.697% | 2,965 | +12.596% |
| 2026-02-19 | 132.03 | 132.24 | 132.03 | 132.24 | -0.241% | 11,492 | +13.380% |
| 2026-02-18 | 132.87 | 132.87 | 132.56 | 132.56 | +0.714% | 1,355 | +13.107% |
| 2026-02-17 | 131.25 | 131.62 | 130.85 | 131.62 | -0.727% | 1,958 | +13.914% |
| 2026-02-13 | 131.78 | 132.58 | 131.78 | 132.58 | +0.275% | 1,625 | +13.087% |
| 2026-02-12 | 133.92 | 133.92 | 132.22 | 132.22 | -1.052% | 18,272 | +13.398% |
| 2026-02-11 | 133.63 | 133.63 | 133.63 | 133.63 | +0.396% | 1,413 | +12.204% |
| 2026-02-06 | 132.55 | 133.10 | 132.55 | 133.10 | +1.753% | 17,262 | +12.648% |
| 2026-02-05 | 130.81 | 130.81 | 130.81 | 130.81 | -1.111% | 6,060 | +14.623% |
| 2026-02-04 | 132.60 | 132.66 | 131.88 | 132.28 | -0.412% | 1,324 | +13.349% |
| 2026-02-03 | 133.63 | 133.63 | 132.82 | 132.82 | -1.465% | 3,441 | +12.882% |
| 2026-02-02 | 134.80 | 134.80 | 134.80 | 134.80 | +1.353% | 1,050 | +11.228% |
| 2026-01-30 | 133.60 | 133.71 | 133.00 | 133.00 | -0.124% | 976 | +12.733% |
| 2026-01-29 | 132.64 | 133.16 | 132.64 | 133.16 | -0.845% | 21,022 | +12.594% |
| 2026-01-28 | 134.64 | 134.64 | 134.30 | 134.30 | -0.273% | 12,823 | +11.642% |
| 2026-01-27 | 133.95 | 134.67 | 133.95 | 134.67 | +0.551% | 2,080 | +11.337% |
| 2026-01-26 | 133.67 | 133.93 | 133.67 | 133.93 | +0.338% | 2,214 | +11.950% |
| 2026-01-23 | 132.97 | 133.48 | 132.97 | 133.48 | -0.133% | 3,985 | +12.329% |
| 2026-01-22 | 132.65 | 133.66 | 132.65 | 133.66 | +2.249% | 4,505 | +12.179% |
| 2026-01-21 | 130.50 | 132.00 | 130.50 | 130.72 | -0.294% | 25,086 | +14.702% |
| 2026-01-20 | 131.65 | 132.14 | 131.10 | 131.10 | -2.177% | 37,191 | +14.365% |
| 2026-01-16 | 133.60 | 134.02 | 133.60 | 134.02 | -0.061% | 8,670 | +11.876% |
| 2026-01-15 | 134.03 | 134.10 | 134.03 | 134.10 | +0.873% | 645 | +11.808% |
| 2026-01-14 | 133.27 | 133.27 | 132.94 | 132.94 | -1.307% | 12,514 | +12.784% |
| 2026-01-13 | 134.70 | 134.70 | 134.70 | 134.70 | +0.068% | 203 | +11.310% |
| 2026-01-12 | 133.97 | 134.61 | 133.97 | 134.61 | +0.771% | 3,495 | +11.387% |
| 2026-01-09 | 133.58 | 133.58 | 133.58 | 133.58 | +0.148% | 942 | +12.246% |
| 2026-01-08 | 132.97 | 133.38 | 132.54 | 133.38 | -0.065% | 17,128 | +12.412% |
| 2026-01-07 | 133.72 | 133.72 | 133.31 | 133.47 | +0.306% | 1,918 | +12.339% |
| 2026-01-06 | 132.93 | 133.20 | 132.93 | 133.06 | +0.053% | 4,694 | +12.682% |
| 2026-01-05 | 132.53 | 133.24 | 132.53 | 132.99 | +0.181% | 2,038 | +12.742% |
| 2025-12-30 | 132.90 | 132.90 | 132.75 | 132.75 | +0.313% | 4,252 | +12.945% |
| 2025-12-29 | 132.59 | 132.59 | 132.34 | 132.34 | -0.425% | 45,304 | +13.299% |
| 2025-12-23 | 132.90 | 132.90 | 132.90 | 132.90 | +0.282% | 26,497 | +12.818% |
| 2025-12-22 | 131.90 | 132.53 | 131.90 | 132.53 | +0.650% | 3,167 | +13.136% |
| 2025-12-19 | 131.12 | 131.67 | 131.03 | 131.67 | +1.039% | 1,070 | +13.872% |
| 2025-12-18 | 130.53 | 130.89 | 130.32 | 130.32 | -0.244% | 16,235 | +15.055% |
| 2025-12-17 | 130.63 | 130.63 | 130.63 | 130.63 | -0.064% | 35,956 | +14.774% |
| 2025-12-16 | 130.44 | 130.72 | 130.44 | 130.72 | -0.661% | 13,060 | +14.701% |
| 2025-12-12 | 132.39 | 132.49 | 131.59 | 131.59 | -1.006% | 1,402 | +13.942% |
| 2025-12-11 | 132.93 | 132.93 | 132.93 | 132.93 | +0.805% | 1,071 | +12.796% |
| 2025-12-10 | 131.51 | 131.87 | 131.33 | 131.87 | +0.065% | 13,657 | +13.703% |
| 2025-12-09 | 131.86 | 131.86 | 131.78 | 131.78 | -0.373% | 2,453 | +13.777% |
| 2025-12-05 | 132.15 | 132.27 | 132.04 | 132.27 | +0.634% | 11,601 | +13.353% |
| 2025-12-04 | 131.77 | 131.97 | 131.44 | 131.44 | +0.270% | 18,151 | +14.071% |
| 2025-12-03 | 131.09 | 131.09 | 131.09 | 131.09 | -0.362% | 1,908 | +14.379% |
| 2025-12-02 | 131.29 | 131.56 | 131.29 | 131.56 | +0.215% | 3,776 | +13.965% |
| 2025-12-01 | 130.57 | 131.28 | 130.57 | 131.28 | -0.087% | 447 | +14.210% |
| 2025-11-26 | 130.63 | 131.39 | 130.35 | 131.39 | +1.507% | 9,355 | +14.111% |
| 2025-11-25 | 129.42 | 129.44 | 129.42 | 129.44 | +2.037% | 11,880 | +15.830% |
| 2025-11-21 | 125.84 | 127.45 | 125.38 | 126.86 | +0.724% | 27,143 | +18.189% |
| 2025-11-20 | 129.70 | 129.70 | 125.95 | 125.95 | -1.402% | 1,765 | +19.045% |
| 2025-11-19 | 127.74 | 127.74 | 127.74 | 127.74 | +0.024% | 1,428 | +17.376% |
| 2025-11-18 | 126.72 | 127.71 | 126.48 | 127.71 | -0.658% | 20,967 | +17.404% |
| 2025-11-17 | 128.55 | 128.55 | 128.55 | 128.55 | -0.814% | 232 | +16.631% |
| 2025-11-14 | 128.99 | 129.61 | 128.99 | 129.61 | -0.054% | 3,800 | +15.682% |
| 2025-11-13 | 130.15 | 130.23 | 129.68 | 129.68 | -1.639% | 8,984 | +15.619% |
| 2025-11-12 | 131.52 | 131.84 | 131.52 | 131.84 | +0.734% | 1,271 | +13.724% |
| 2025-11-11 | 130.88 | 130.88 | 130.88 | 130.88 | +0.491% | 250 | +14.559% |
| 2025-11-10 | 130.38 | 130.38 | 130.24 | 130.24 | +1.787% | 2,458 | +15.122% |
| 2025-11-07 | 128.06 | 128.26 | 127.84 | 127.95 | -1.225% | 1,830 | +17.179% |
| 2025-11-06 | 128.94 | 129.54 | 128.94 | 129.54 | -0.579% | 8,578 | +15.744% |
| 2025-11-04 | 130.19 | 130.29 | 128.69 | 130.29 | -0.770% | 2,276 | +15.074% |
| 2025-11-03 | 131.14 | 131.31 | 131.14 | 131.31 | -0.011% | 15,469 | +14.188% |
| 2025-10-31 | 131.35 | 131.55 | 131.31 | 131.32 | -0.865% | 4,311 | +14.175% |
| 2025-10-29 | 132.59 | 132.59 | 132.47 | 132.47 | +0.323% | 1,027 | +13.187% |
| 2025-10-28 | 132.04 | 132.04 | 132.04 | 132.04 | +1.602% | 263 | +13.553% |
| 2025-10-24 | 130.33 | 130.44 | 129.96 | 129.96 | +0.485% | 20,291 | +15.372% |
| 2025-10-23 | 128.70 | 129.33 | 128.70 | 129.33 | +0.256% | 19,144 | +15.932% |
| 2025-10-22 | 129.02 | 129.02 | 129.00 | 129.00 | +0.148% | 378 | +16.229% |
| 2025-10-21 | 128.92 | 128.92 | 128.81 | 128.81 | -0.121% | 10,371 | +16.401% |
| 2025-10-20 | 128.96 | 128.96 | 128.96 | 128.96 | +1.435% | 188 | +16.261% |
| 2025-10-17 | 126.94 | 127.14 | 126.94 | 127.14 | -0.997% | 3,325 | +17.929% |
| 2025-10-16 | 128.54 | 128.54 | 128.28 | 128.42 | +0.371% | 25,433 | +16.754% |
| 2025-10-15 | 128.44 | 128.92 | 127.95 | 127.95 | -0.368% | 3,478 | +17.186% |
| 2025-10-14 | 126.38 | 128.42 | 126.38 | 128.42 | +1.066% | 6,753 | +16.755% |
| 2025-10-13 | 127.06 | 127.06 | 127.06 | 127.06 | +0.028% | 481 | +18.000% |
| 2025-10-10 | 129.48 | 129.48 | 126.77 | 127.03 | -2.127% | 15,435 | +18.034% |
| 2025-10-08 | 129.08 | 129.79 | 129.08 | 129.79 | +0.838% | 1,110 | +15.523% |
| 2025-10-07 | 129.07 | 129.07 | 128.71 | 128.71 | -0.398% | 3,106 | +16.491% |
| 2025-10-06 | 129.12 | 129.22 | 129.12 | 129.22 | +0.252% | 32,807 | +16.027% |
| 2025-10-03 | 129.74 | 129.74 | 128.90 | 128.90 | +0.230% | 6,563 | +16.319% |
| 2025-10-02 | 128.74 | 128.74 | 128.60 | 128.60 | +0.202% | 836 | +16.586% |
| 2025-10-01 | 127.72 | 128.34 | 127.72 | 128.34 | +0.551% | 5,256 | +16.822% |
| 2025-09-26 | 127.64 | 127.64 | 127.64 | 127.64 | +0.776% | 4,452 | +17.465% |
| 2025-09-25 | 127.24 | 127.24 | 126.66 | 126.66 | -0.781% | 1,728 | +18.376% |
| 2025-09-24 | 127.60 | 127.66 | 127.60 | 127.66 | +0.068% | 1,933 | +17.452% |
| 2025-09-23 | 128.42 | 128.42 | 127.57 | 127.57 | -0.105% | 346 | +17.532% |
| 2025-09-22 | 127.70 | 127.70 | 127.70 | 127.70 | +0.143% | 1,183 | +17.408% |
| 2025-09-19 | 127.36 | 127.54 | 127.24 | 127.52 | +0.151% | 4,360 | +17.576% |
| 2025-09-18 | 127.33 | 127.35 | 127.33 | 127.33 | +0.579% | 45,874 | +17.753% |
| 2025-09-17 | 126.60 | 126.60 | 126.60 | 126.60 | -0.417% | 553 | +18.435% |
| 2025-09-15 | 127.13 | 127.13 | 127.13 | 127.13 | +0.404% | 614 | +17.941% |
| 2025-09-12 | 126.26 | 126.62 | 126.16 | 126.62 | +0.385% | 6,768 | +18.417% |
| 2025-09-11 | 126.12 | 126.13 | 126.12 | 126.13 | +0.662% | 520 | +18.873% |
| 2025-09-10 | 125.34 | 125.34 | 125.30 | 125.30 | +0.562% | 2,225 | +19.661% |
| 2025-09-09 | 124.50 | 124.60 | 124.50 | 124.60 | -0.213% | 3,483 | +20.333% |
| 2025-09-08 | 124.87 | 124.87 | 124.87 | 124.87 | +0.585% | 698 | +20.077% |
| 2025-09-05 | 124.14 | 124.14 | 124.14 | 124.14 | +0.241% | 2,542 | +20.779% |
| 2025-09-04 | 123.66 | 123.84 | 123.60 | 123.84 | +0.327% | 2,476 | +21.070% |
| 2025-09-03 | 123.48 | 123.48 | 123.44 | 123.44 | +1.381% | 2,450 | +21.466% |
| 2025-09-02 | 122.24 | 122.35 | 121.54 | 121.76 | -1.387% | 3,509 | +23.143% |
| 2025-08-29 | 124.02 | 124.02 | 123.47 | 123.47 | -1.284% | 624 | +21.434% |
| 2025-08-28 | 123.98 | 125.08 | 123.98 | 125.08 | +0.801% | 63,639 | +19.875% |
| 2025-08-27 | 124.08 | 124.08 | 124.08 | 124.08 | +0.090% | 930 | +20.835% |
| 2025-08-25 | 123.89 | 123.97 | 123.89 | 123.97 | -0.225% | 463 | +20.945% |
| 2025-08-22 | 122.44 | 124.25 | 122.44 | 124.25 | +2.145% | 8,444 | +20.673% |
| 2025-08-20 | 122.50 | 122.50 | 121.64 | 121.64 | -0.936% | 4,968 | +23.260% |
| 2025-08-19 | 123.45 | 123.45 | 122.79 | 122.79 | -0.859% | 4,675 | +22.107% |
| 2025-08-18 | 123.85 | 123.85 | 123.85 | 123.85 | +0.638% | 581 | +21.057% |
| 2025-08-15 | 123.96 | 123.96 | 123.07 | 123.07 | -0.405% | 836 | +21.829% |
| 2025-08-13 | 123.66 | 123.66 | 123.57 | 123.57 | +0.463% | 461 | +21.336% |
| 2025-08-12 | 123.29 | 123.29 | 123.00 | 123.00 | +0.433% | 1,584 | +21.898% |
| 2025-08-11 | 122.28 | 122.47 | 122.28 | 122.47 | +0.915% | 3,851 | +22.426% |
| 2025-08-06 | 120.68 | 121.80 | 120.46 | 121.36 | +0.564% | 38,472 | +23.546% |
| 2025-08-05 | 120.68 | 120.68 | 120.68 | 120.68 | -0.100% | 6,140 | +24.242% |
| 2025-08-04 | 120.80 | 120.80 | 120.80 | 120.80 | +0.938% | 15,730 | +24.118% |
| 2025-08-01 | 119.37 | 120.11 | 119.37 | 119.68 | -2.269% | 5,222 | +25.283% |
| 2025-07-31 | 122.87 | 122.87 | 122.46 | 122.46 | -0.101% | 1,404 | +22.439% |
| 2025-07-29 | 122.00 | 122.58 | 122.00 | 122.58 | +0.625% | 1,184 | +22.316% |
| 2025-07-25 | 121.82 | 121.82 | 121.82 | 121.82 | +0.844% | 127,019 | +23.080% |
| 2025-07-23 | 120.80 | 120.80 | 120.80 | 120.80 | -0.091% | 3,979 | +24.119% |
| 2025-07-22 | 120.52 | 120.91 | 120.52 | 120.91 | +0.033% | 2,132 | +24.005% |
| 2025-07-21 | 120.87 | 120.87 | 120.87 | 120.87 | +0.725% | 1,936 | +24.046% |
| 2025-07-17 | 120.16 | 120.22 | 120.00 | 120.00 | +0.696% | 15,729 | +24.946% |
| 2025-07-16 | 119.72 | 119.72 | 119.17 | 119.17 | -1.120% | 5,711 | +25.816% |
| 2025-07-15 | 120.52 | 120.52 | 120.52 | 120.52 | +0.770% | 351 | +24.406% |
| 2025-07-14 | 119.38 | 119.60 | 119.38 | 119.60 | -0.092% | 3,213 | +25.364% |
| 2025-07-11 | 119.52 | 120.16 | 119.46 | 119.71 | +20.822% | 27,507 | +25.249% |
| 2025-07-10 | 120.45 | 120.45 | 99.08 | 99.08 | -17.309% | 4,428 | +51.327% |
| 2025-07-09 | 119.82 | 119.82 | 119.82 | 119.82 | +0.655% | 4,316 | +25.134% |
| 2025-07-08 | 119.12 | 119.24 | 119.04 | 119.04 | -0.545% | 984 | +25.953% |
| 2025-07-07 | 119.69 | 119.69 | 119.69 | 119.69 | -0.224% | 4,666 | +25.268% |
| 2025-07-03 | 119.96 | 119.96 | 119.96 | 119.96 | +0.366% | 579 | +24.987% |
| 2025-07-02 | 118.38 | 119.52 | 118.38 | 119.52 | +0.949% | 4,569 | +25.444% |
| 2025-07-01 | 118.44 | 118.44 | 118.40 | 118.40 | +0.085% | 1,199 | +26.635% |
| 2025-06-30 | 118.20 | 118.30 | 118.20 | 118.30 | +1.040% | 1,929 | +26.742% |
| 2025-06-26 | 116.81 | 117.08 | 116.81 | 117.08 | +0.390% | 4,417 | +28.060% |
| 2025-06-25 | 116.59 | 116.63 | 116.59 | 116.63 | +0.316% | 7,331 | +28.561% |
| 2025-06-24 | 116.26 | 116.26 | 116.26 | 116.26 | +1.433% | 1,017 | +28.967% |
| 2025-06-23 | 114.47 | 114.62 | 114.47 | 114.62 | +0.366% | 2,945 | +30.816% |
| 2025-06-20 | 114.10 | 114.20 | 114.10 | 114.20 | -0.664% | 775 | +31.295% |
| 2025-06-18 | 114.50 | 114.96 | 114.50 | 114.96 | -0.102% | 1,790 | +30.424% |
| 2025-06-17 | 114.81 | 115.10 | 114.81 | 115.08 | -0.366% | 3,015 | +30.290% |
| 2025-06-16 | 115.56 | 115.56 | 115.50 | 115.50 | +0.920% | 2,235 | +29.814% |
| 2025-06-13 | 114.92 | 115.10 | 114.16 | 114.45 | -1.083% | 18,373 | +31.008% |
| 2025-06-12 | 115.22 | 115.76 | 115.22 | 115.70 | +0.165% | 2,652 | +29.589% |
| 2025-06-11 | 115.56 | 115.98 | 115.38 | 115.51 | +0.400% | 1,506 | +29.802% |
| 2025-06-10 | 115.10 | 115.39 | 115.05 | 115.05 | +0.061% | 6,448 | +30.322% |
| 2025-06-09 | 114.98 | 114.98 | 114.98 | 114.98 | +0.419% | 1,099 | +30.401% |
| 2025-06-06 | 114.48 | 114.58 | 114.48 | 114.50 | -0.085% | 23,401 | +30.948% |
| 2025-06-05 | 114.60 | 114.60 | 114.60 | 114.60 | +0.067% | 1,580 | +30.836% |
| 2025-06-04 | 114.23 | 114.52 | 114.22 | 114.52 | +1.546% | 147,311 | +30.925% |
| 2025-06-02 | 112.78 | 112.78 | 112.78 | 112.78 | +0.053% | 636 | +32.949% |
| 2025-05-30 | 112.38 | 112.72 | 112.38 | 112.72 | -0.243% | 20,025 | +33.020% |
| 2025-05-29 | 113.03 | 113.03 | 112.99 | 112.99 | -0.372% | 4,526 | +32.697% |
| 2025-05-27 | 112.22 | 113.41 | 112.22 | 113.41 | +1.592% | 12,908 | +32.203% |
| 2025-05-22 | 111.46 | 111.64 | 111.46 | 111.64 | -1.383% | 14,859 | +34.307% |
| 2025-05-20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.277% | 2,093 | +32.449% |
| 2025-05-19 | 113.06 | 113.52 | 113.06 | 113.52 | +0.354% | 10,018 | +32.082% |
| 2025-05-16 | 113.12 | 113.12 | 113.12 | 113.12 | -0.041% | 13,351 | +32.549% |
| 2025-05-15 | 112.26 | 113.20 | 112.26 | 113.16 | +0.822% | 14,604 | +32.495% |
| 2025-05-14 | 112.52 | 112.91 | 112.24 | 112.24 | +0.075% | 10,835 | +33.584% |
| 2025-05-13 | 112.16 | 112.16 | 112.16 | 112.16 | +0.597% | 808 | +33.684% |
| 2025-05-12 | 110.70 | 111.49 | 110.70 | 111.49 | +2.780% | 32,064 | +34.483% |
| 2025-05-08 | 108.05 | 108.47 | 108.05 | 108.47 | +0.884% | 16,662 | +38.222% |
| 2025-05-07 | 107.28 | 107.52 | 107.28 | 107.52 | +0.102% | 1,662 | +39.444% |
| 2025-05-06 | 107.41 | 107.41 | 107.41 | 107.41 | -0.868% | 2,463 | +39.586% |
| 2025-05-02 | 108.29 | 108.35 | 108.29 | 108.35 | +1.020% | 8,699 | +38.375% |
| 2025-05-01 | 107.26 | 107.26 | 107.26 | 107.26 | +2.277% | 495 | +39.787% |
| 2025-04-30 | 104.41 | 104.87 | 104.41 | 104.87 | -0.792% | 14,578 | +42.969% |
| 2025-04-29 | 105.91 | 105.91 | 105.71 | 105.71 | +0.165% | 10,100 | +41.836% |
| 2025-04-25 | 104.41 | 105.54 | 104.21 | 105.54 | +2.568% | 15,829 | +42.070% |
| 2025-04-23 | 104.01 | 104.01 | 102.89 | 102.89 | +2.781% | 43,843 | +45.718% |
| 2025-04-22 | 99.95 | 100.19 | 99.95 | 100.11 | +0.872% | 19,129 | +49.770% |
| 2025-04-21 | 99.24 | 99.24 | 99.24 | 99.24 | -2.031% | 4,362 | +51.077% |
| 2025-04-17 | 101.30 | 101.30 | 101.30 | 101.30 | +0.541% | 8,869 | +48.008% |
| 2025-04-16 | 101.47 | 102.05 | 100.15 | 100.76 | -2.715% | 8,161 | +48.809% |
| 2025-04-15 | 103.89 | 103.89 | 103.57 | 103.57 | -0.080% | 15,245 | +44.769% |
| 2025-04-14 | 103.65 | 103.83 | 103.65 | 103.65 | +1.858% | 18,863 | +44.653% |
| 2025-04-11 | 100.71 | 101.76 | 100.54 | 101.76 | +1.548% | 837 | +47.341% |
| 2025-04-10 | 101.91 | 101.91 | 99.18 | 100.21 | -1.072% | 12,899 | +49.621% |
| 2025-04-09 | 95.58 | 101.30 | 95.58 | 101.30 | +2.572% | 285,873 | +48.017% |
| 2025-04-08 | 99.80 | 100.49 | 98.62 | 98.76 | +2.892% | 509,925 | +51.824% |
| 2025-04-07 | 93.85 | 96.31 | 92.46 | 95.98 | -2.251% | 8,680 | +56.215% |
| 2025-04-04 | 99.74 | 100.50 | 98.00 | 98.19 | -6.346% | 69,930 | +52.699% |
| 2025-04-03 | 104.66 | 104.84 | 103.55 | 104.84 | -1.550% | 18,031 | +43.009% |
| 2025-04-02 | 106.49 | 106.49 | 106.49 | 106.49 | -0.733% | 1,448 | +40.793% |
| 2025-04-01 | 107.28 | 107.28 | 107.28 | 107.28 | +0.525% | 715 | +39.760% |
| 2025-03-31 | 104.79 | 106.72 | 104.79 | 106.72 | +0.093% | 46,817 | +40.495% |
| 2025-03-28 | 106.94 | 106.94 | 106.62 | 106.62 | -2.210% | 19,768 | +40.626% |
| 2025-03-27 | 109.01 | 109.03 | 108.66 | 109.03 | -0.349% | 4,437 | +37.517% |
| 2025-03-26 | 110.20 | 110.20 | 109.41 | 109.41 | -0.666% | 78,945 | +37.037% |
| 2025-03-25 | 110.14 | 110.14 | 110.14 | 110.14 | +1.938% | 4,576 | +36.125% |
| 2025-03-21 | 108.05 | 108.05 | 108.05 | 108.05 | +0.345% | 7,046 | +38.763% |
| 2025-03-20 | 108.01 | 108.87 | 107.68 | 107.68 | -0.117% | 4,474 | +39.241% |
| 2025-03-19 | 107.70 | 107.81 | 107.69 | 107.81 | +0.471% | 2,699 | +39.079% |
| 2025-03-18 | 107.19 | 107.30 | 107.19 | 107.30 | -0.647% | 9,590 | +39.733% |
| 2025-03-17 | 108.05 | 108.05 | 108.00 | 108.00 | +1.244% | 30,662 | +38.829% |
| 2025-03-14 | 106.52 | 106.67 | 106.52 | 106.67 | +0.811% | 670 | +40.555% |
| 2025-03-13 | 105.61 | 105.81 | 105.61 | 105.81 | -1.006% | 22,973 | +41.696% |
| 2025-03-12 | 106.89 | 106.89 | 106.89 | 106.89 | -0.009% | 211 | +40.270% |
| 2025-03-11 | 106.25 | 107.24 | 106.00 | 106.90 | -1.924% | 30,036 | +40.257% |
| 2025-03-07 | 109.30 | 109.30 | 108.76 | 109.00 | -0.686% | 19,356 | +37.559% |
| 2025-03-06 | 110.30 | 110.48 | 109.50 | 109.75 | -0.751% | 4,837 | +36.615% |
| 2025-03-05 | 110.26 | 110.58 | 110.09 | 110.58 | -1.021% | 8,564 | +35.590% |
| 2025-03-04 | 109.59 | 111.72 | 109.59 | 111.72 | -1.133% | 34,069 | +34.206% |
| 2025-03-03 | 112.97 | 113.28 | 112.97 | 113.00 | +0.576% | 489,030 | +32.686% |
| 2025-02-28 | 112.43 | 112.43 | 112.35 | 112.35 | -1.147% | 13,827 | +33.451% |
| 2025-02-27 | 113.66 | 113.66 | 113.66 | 113.66 | -0.478% | 1,150 | +31.920% |
| 2025-02-26 | 114.22 | 114.22 | 114.20 | 114.20 | +1.032% | 5,417 | +31.288% |
| 2025-02-25 | 114.00 | 114.00 | 113.04 | 113.04 | -1.536% | 17,352 | +32.643% |
| 2025-02-24 | 116.00 | 116.00 | 114.76 | 114.80 | -1.239% | 20,444 | +30.605% |
| 2025-02-21 | 116.24 | 116.24 | 116.24 | 116.24 | -0.266% | 13,812 | +28.987% |
| 2025-02-20 | 116.06 | 116.55 | 116.06 | 116.55 | -0.531% | 105,996 | +28.644% |
| 2025-02-19 | 116.54 | 117.17 | 116.54 | 117.17 | +0.265% | 18,775 | +27.961% |
| 2025-02-18 | 116.44 | 116.86 | 116.30 | 116.86 | +0.079% | 131,698 | +28.301% |
| 2025-02-14 | 116.77 | 116.77 | 116.77 | 116.77 | +0.924% | 324 | +28.403% |
| 2025-02-13 | 115.42 | 116.02 | 115.42 | 115.70 | +0.451% | 11,061 | +29.589% |
| 2025-02-12 | 114.81 | 115.66 | 114.81 | 115.18 | -0.350% | 17,116 | +30.175% |
| 2025-02-11 | 115.58 | 115.58 | 115.58 | 115.58 | +0.341% | 11,021 | +29.719% |
| 2025-02-07 | 115.50 | 115.50 | 114.94 | 115.19 | -0.631% | 281,005 | +30.161% |
| 2025-02-06 | 115.52 | 115.92 | 115.34 | 115.92 | +0.803% | 177,441 | +29.340% |
| 2025-02-05 | 114.80 | 115.33 | 114.50 | 115.00 | -0.035% | 232,124 | +30.378% |
| 2025-02-04 | 114.93 | 115.04 | 114.93 | 115.04 | -1.370% | 9,893 | +30.333% |
| 2025-01-31 | 116.36 | 116.64 | 116.36 | 116.64 | +0.811% | 3,715 | +28.547% |
| 2025-01-30 | 115.28 | 115.70 | 115.28 | 115.70 | 0.000% | 846 | +29.589% |