Vanguard Russell 2000 Value ETF
VTWV · NASDAQ
Market closed$196.20$-1.62 (-0.82%)After hours $196.20 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $196.20 | $196.20 | $196.20 | $196.20 | $196.20 | 49.00 |
| July 17, 2026 | $196.20 | $196.20 | $196.20 | $196.20 | $196.20 | 199.00 |
| July 17, 2026 | $196.12 | $196.12 | $196.09 | $196.09 | $196.09 | 250.00 |
| July 17, 2026 | $196.06 | $196.06 | $196.06 | $196.06 | $196.06 | — |
| July 17, 2026 | $196.23 | $196.23 | $196.23 | $196.23 | $196.23 | 285.00 |
| July 17, 2026 | $196.15 | $196.15 | $196.15 | $196.15 | $196.15 | 191.00 |
| July 17, 2026 | $196.08 | $196.08 | $196.06 | $196.06 | $196.06 | — |
| July 17, 2026 | $195.91 | $196.07 | $195.91 | $196.07 | $196.07 | — |
| July 17, 2026 | $195.91 | $195.91 | $195.89 | $195.89 | $195.89 | 77.29 |
| July 17, 2026 | $195.90 | $195.92 | $195.90 | $195.91 | $195.91 | — |
| July 17, 2026 | $195.84 | $195.87 | $195.84 | $195.87 | $195.87 | 44.00 |
| July 17, 2026 | $195.86 | $195.86 | $195.85 | $195.85 | $195.85 | — |
| July 17, 2026 | $195.86 | $195.97 | $195.84 | $195.87 | $195.87 | 4.00 |
| July 17, 2026 | $195.97 | $195.97 | $195.97 | $195.97 | $195.97 | 12.00 |
| July 17, 2026 | $195.88 | $195.88 | $195.88 | $195.88 | $195.88 | 181.29 |
| July 17, 2026 | $195.88 | $195.88 | $195.88 | $195.88 | $195.88 | — |
| July 17, 2026 | $195.82 | $195.88 | $195.76 | $195.88 | $195.88 | — |
| July 17, 2026 | $195.77 | $195.77 | $195.77 | $195.77 | $195.77 | 12.00 |
| July 17, 2026 | $195.72 | $195.74 | $195.71 | $195.74 | $195.74 | — |
| July 17, 2026 | $195.79 | $195.79 | $195.73 | $195.73 | $195.73 | — |
| July 17, 2026 | $195.77 | $195.83 | $195.77 | $195.78 | $195.78 | 17.00 |
| July 17, 2026 | $195.61 | $195.70 | $195.61 | $195.68 | $195.68 | 21.00 |
| July 17, 2026 | $195.55 | $195.55 | $195.55 | $195.55 | $195.55 | 1.04K |
| July 17, 2026 | $195.51 | $195.65 | $195.51 | $195.54 | $195.54 | 13.71 |
| July 17, 2026 | $195.54 | $195.54 | $195.51 | $195.51 | $195.51 | — |
| July 17, 2026 | $195.51 | $195.58 | $195.51 | $195.54 | $195.54 | 70.00 |
| July 17, 2026 | $195.51 | $195.51 | $195.51 | $195.51 | $195.51 | 100.00 |
| July 17, 2026 | $195.62 | $195.68 | $195.54 | $195.63 | $195.63 | 10.00 |
| July 17, 2026 | $195.63 | $195.65 | $195.61 | $195.61 | $195.61 | — |
| July 17, 2026 | $195.59 | $195.63 | $195.59 | $195.63 | $195.63 | — |
| July 17, 2026 | $195.50 | $195.57 | $195.48 | $195.55 | $195.55 | 8.00 |
| July 17, 2026 | $195.35 | $195.51 | $195.30 | $195.51 | $195.51 | 13.29 |
| July 17, 2026 | $195.42 | $195.43 | $195.35 | $195.35 | $195.35 | 27.71 |
| July 17, 2026 | $195.44 | $195.44 | $195.42 | $195.42 | $195.42 | 2.00 |
| July 17, 2026 | $195.54 | $195.54 | $195.54 | $195.54 | $195.54 | 280.00 |
| July 17, 2026 | $195.47 | $195.47 | $195.37 | $195.46 | $195.46 | 24.71 |
| July 17, 2026 | $195.50 | $195.50 | $195.43 | $195.47 | $195.47 | — |
| July 17, 2026 | $195.54 | $195.54 | $195.40 | $195.48 | $195.48 | 18.00 |
| July 17, 2026 | $195.42 | $195.55 | $195.42 | $195.54 | $195.54 | 105.00 |
| July 17, 2026 | $195.55 | $195.55 | $195.55 | $195.55 | $195.55 | 16.00 |
| July 17, 2026 | $195.53 | $195.55 | $195.53 | $195.55 | $195.55 | 108.00 |
| July 17, 2026 | $195.45 | $195.48 | $195.45 | $195.48 | $195.48 | — |
| July 17, 2026 | $195.46 | $195.46 | $195.44 | $195.45 | $195.45 | — |
| July 17, 2026 | $195.49 | $195.49 | $195.44 | $195.48 | $195.48 | 21.28 |
| July 17, 2026 | $195.50 | $195.50 | $195.44 | $195.44 | $195.44 | — |
| July 17, 2026 | $195.49 | $195.49 | $195.49 | $195.49 | $195.49 | — |
| July 17, 2026 | $195.48 | $195.49 | $195.44 | $195.49 | $195.49 | 11.00 |
| July 17, 2026 | $195.53 | $195.53 | $195.45 | $195.48 | $195.48 | — |
| July 17, 2026 | $195.47 | $195.47 | $195.47 | $195.47 | $195.47 | 7.00 |
| July 17, 2026 | $195.61 | $195.61 | $195.53 | $195.53 | $195.53 | — |
| July 17, 2026 | $195.63 | $195.63 | $195.52 | $195.52 | $195.52 | — |
| July 17, 2026 | $195.61 | $195.63 | $195.61 | $195.63 | $195.63 | — |
| July 17, 2026 | $195.70 | $195.70 | $195.61 | $195.61 | $195.61 | — |
| July 17, 2026 | $195.69 | $195.78 | $195.61 | $195.61 | $195.61 | — |
| July 17, 2026 | $195.69 | $195.70 | $195.58 | $195.69 | $195.69 | — |
| July 17, 2026 | $195.69 | $195.70 | $195.62 | $195.62 | $195.62 | — |
| July 17, 2026 | $195.70 | $195.71 | $195.62 | $195.71 | $195.71 | — |
| July 17, 2026 | $195.77 | $195.80 | $195.70 | $195.72 | $195.72 | — |
| July 17, 2026 | $195.87 | $195.87 | $195.87 | $195.87 | $195.87 | 341.00 |
| July 17, 2026 | $195.87 | $195.87 | $195.87 | $195.87 | $195.87 | — |
| July 17, 2026 | $195.78 | $195.87 | $195.78 | $195.87 | $195.87 | — |
| July 17, 2026 | $195.87 | $195.87 | $195.87 | $195.87 | $195.87 | 1.00 |
| July 17, 2026 | $195.86 | $195.87 | $195.86 | $195.87 | $195.87 | — |
| July 17, 2026 | $195.81 | $195.85 | $195.80 | $195.85 | $195.85 | — |
| July 17, 2026 | $195.80 | $195.82 | $195.70 | $195.82 | $195.82 | 3.00 |
| July 17, 2026 | $195.79 | $195.79 | $195.79 | $195.79 | $195.79 | 199.00 |
| July 17, 2026 | $195.82 | $195.83 | $195.82 | $195.82 | $195.82 | — |
| July 17, 2026 | $195.77 | $195.82 | $195.77 | $195.82 | $195.82 | — |
| July 17, 2026 | $195.86 | $195.88 | $195.78 | $195.78 | $195.78 | 62.00 |
| July 17, 2026 | $195.80 | $195.83 | $195.80 | $195.83 | $195.83 | — |
| July 17, 2026 | $195.73 | $195.80 | $195.66 | $195.80 | $195.80 | 66.00 |
| July 17, 2026 | $195.70 | $195.70 | $195.69 | $195.70 | $195.70 | — |
| July 17, 2026 | $195.69 | $195.69 | $195.69 | $195.69 | $195.69 | 183.00 |
| July 17, 2026 | $195.59 | $195.66 | $195.59 | $195.61 | $195.61 | — |
| July 17, 2026 | $195.60 | $195.60 | $195.60 | $195.60 | $195.60 | 253.00 |
| July 17, 2026 | $195.68 | $195.68 | $195.68 | $195.68 | $195.68 | 108.00 |
| July 17, 2026 | $195.75 | $195.75 | $195.75 | $195.75 | $195.75 | 40.00 |
| July 17, 2026 | $195.76 | $195.76 | $195.74 | $195.74 | $195.74 | 89.00 |
| July 17, 2026 | $195.77 | $195.77 | $195.76 | $195.76 | $195.76 | 16.00 |
| July 17, 2026 | $195.71 | $195.76 | $195.71 | $195.75 | $195.75 | — |
| July 17, 2026 | $195.71 | $195.71 | $195.71 | $195.71 | $195.71 | 34.00 |
| July 17, 2026 | $195.70 | $195.73 | $195.70 | $195.73 | $195.73 | — |
| July 17, 2026 | $195.70 | $195.71 | $195.69 | $195.69 | $195.69 | — |
| July 17, 2026 | $195.73 | $195.73 | $195.65 | $195.70 | $195.70 | — |
| July 17, 2026 | $195.73 | $195.73 | $195.63 | $195.73 | $195.73 | — |
| July 17, 2026 | $195.79 | $195.80 | $195.73 | $195.73 | $195.73 | — |
| July 17, 2026 | $195.85 | $195.86 | $195.70 | $195.70 | $195.70 | 105.00 |
| July 17, 2026 | $195.75 | $195.84 | $195.75 | $195.84 | $195.84 | 2.00 |
| July 17, 2026 | $195.76 | $195.80 | $195.76 | $195.77 | $195.77 | 6.00 |
| July 17, 2026 | $195.76 | $195.76 | $195.71 | $195.76 | $195.76 | — |
| July 17, 2026 | $195.79 | $195.79 | $195.73 | $195.76 | $195.76 | 2.00 |
| July 17, 2026 | $195.79 | $195.79 | $195.79 | $195.79 | $195.79 | 512.00 |
| July 17, 2026 | $195.73 | $195.83 | $195.70 | $195.70 | $195.70 | — |
| July 17, 2026 | $195.81 | $195.81 | $195.73 | $195.73 | $195.73 | — |
| July 17, 2026 | $195.87 | $195.87 | $195.87 | $195.87 | $195.87 | 19.00 |
| July 17, 2026 | $195.70 | $195.89 | $195.70 | $195.78 | $195.78 | 12.00 |
| July 17, 2026 | $195.78 | $195.81 | $195.70 | $195.70 | $195.70 | 56.00 |
| July 17, 2026 | $195.74 | $195.78 | $195.73 | $195.78 | $195.78 | — |
| July 17, 2026 | $195.80 | $195.80 | $195.79 | $195.79 | $195.79 | — |
| July 17, 2026 | $195.86 | $195.86 | $195.86 | $195.86 | $195.86 | 288.00 |
| July 17, 2026 | $195.73 | $195.73 | $195.73 | $195.73 | $195.73 | 119.00 |
| July 17, 2026 | $195.81 | $195.82 | $195.81 | $195.81 | $195.81 | — |
| July 17, 2026 | $195.88 | $195.89 | $195.81 | $195.83 | $195.83 | — |
| July 17, 2026 | $195.91 | $195.91 | $195.88 | $195.88 | $195.88 | — |
| July 17, 2026 | $195.83 | $195.93 | $195.83 | $195.91 | $195.91 | — |
| July 17, 2026 | $195.93 | $195.93 | $195.91 | $195.91 | $195.91 | — |
| July 17, 2026 | $195.96 | $195.96 | $195.93 | $195.94 | $195.94 | 61.04 |
| July 17, 2026 | $195.93 | $195.99 | $195.93 | $195.98 | $195.98 | 5.96 |
| July 17, 2026 | $195.99 | $195.99 | $195.94 | $195.94 | $195.94 | 111.00 |
| July 17, 2026 | $195.99 | $195.99 | $195.99 | $195.99 | $195.99 | — |
| July 17, 2026 | $195.83 | $195.90 | $195.82 | $195.90 | $195.90 | — |
| July 17, 2026 | $195.81 | $195.81 | $195.81 | $195.81 | $195.81 | 131.23 |
| July 17, 2026 | $195.70 | $195.70 | $195.66 | $195.66 | $195.66 | — |
| July 17, 2026 | $195.98 | $195.98 | $195.91 | $195.91 | $195.91 | 52.26 |
| July 17, 2026 | $195.92 | $195.97 | $195.92 | $195.97 | $195.97 | — |
| July 17, 2026 | $195.90 | $195.92 | $195.90 | $195.92 | $195.92 | 26.00 |
| July 17, 2026 | $195.89 | $195.90 | $195.89 | $195.90 | $195.90 | 3.52 |
| July 17, 2026 | $195.92 | $195.92 | $195.89 | $195.89 | $195.89 | — |
| July 17, 2026 | $195.92 | $195.92 | $195.92 | $195.92 | $195.92 | — |
| July 17, 2026 | $195.95 | $195.95 | $195.91 | $195.92 | $195.92 | 3.00 |
| July 17, 2026 | $195.86 | $195.94 | $195.79 | $195.94 | $195.94 | 214.00 |
| July 17, 2026 | $196.12 | $196.12 | $195.99 | $196.03 | $196.03 | — |
| July 17, 2026 | $196.12 | $196.12 | $196.10 | $196.12 | $196.12 | — |
| July 17, 2026 | $196.15 | $196.19 | $196.15 | $196.18 | $196.18 | 15.00 |
| July 17, 2026 | $196.18 | $196.19 | $196.16 | $196.17 | $196.17 | — |
| July 17, 2026 | $196.23 | $196.24 | $196.19 | $196.19 | $196.19 | — |
| July 17, 2026 | $196.25 | $196.29 | $196.23 | $196.23 | $196.23 | — |
| July 17, 2026 | $196.37 | $196.37 | $196.29 | $196.29 | $196.29 | — |
| July 17, 2026 | $196.42 | $196.42 | $196.36 | $196.40 | $196.40 | — |
| July 17, 2026 | $196.42 | $196.42 | $196.42 | $196.42 | $196.42 | 3.45 |
| July 17, 2026 | $196.42 | $196.44 | $196.42 | $196.44 | $196.44 | 0.55 |
| July 17, 2026 | $196.44 | $196.44 | $196.41 | $196.41 | $196.41 | — |
| July 17, 2026 | $196.36 | $196.44 | $196.35 | $196.44 | $196.44 | — |
| July 17, 2026 | $196.40 | $196.40 | $196.34 | $196.36 | $196.36 | 68.45 |
| July 17, 2026 | $196.43 | $196.43 | $196.43 | $196.43 | $196.43 | 218.00 |
| July 17, 2026 | $196.45 | $196.45 | $196.44 | $196.44 | $196.44 | — |
| July 17, 2026 | $196.43 | $196.44 | $196.33 | $196.44 | $196.44 | — |
| July 17, 2026 | $196.44 | $196.48 | $196.33 | $196.33 | $196.33 | 0.55 |
| July 17, 2026 | $196.35 | $196.52 | $196.35 | $196.48 | $196.48 | 1.45 |
| July 17, 2026 | $196.50 | $196.55 | $196.50 | $196.54 | $196.54 | — |
| July 17, 2026 | $196.51 | $196.51 | $196.51 | $196.51 | $196.51 | 102.00 |
| July 17, 2026 | $196.52 | $196.52 | $196.52 | $196.52 | $196.52 | 23.00 |
| July 17, 2026 | $196.63 | $196.63 | $196.55 | $196.59 | $196.59 | — |
| July 17, 2026 | $196.64 | $196.64 | $196.59 | $196.62 | $196.62 | 2.00 |
| July 17, 2026 | $196.65 | $196.65 | $196.64 | $196.64 | $196.64 | 28.00 |
| July 17, 2026 | $196.65 | $196.65 | $196.65 | $196.65 | $196.65 | — |
| July 17, 2026 | $196.67 | $196.67 | $196.61 | $196.65 | $196.65 | — |
| July 17, 2026 | $196.65 | $196.67 | $196.65 | $196.67 | $196.67 | — |
| July 17, 2026 | $196.61 | $196.61 | $196.61 | $196.61 | $196.61 | 3.00 |
| July 17, 2026 | $196.63 | $196.64 | $196.57 | $196.57 | $196.57 | 114.62 |
| July 17, 2026 | $196.57 | $196.62 | $196.57 | $196.62 | $196.62 | — |
| July 17, 2026 | $196.52 | $196.57 | $196.52 | $196.56 | $196.56 | — |
| July 17, 2026 | $196.57 | $196.57 | $196.57 | $196.57 | $196.57 | 46.00 |
| July 17, 2026 | $196.67 | $196.68 | $196.67 | $196.68 | $196.68 | — |
| July 17, 2026 | $196.44 | $196.44 | $196.44 | $196.44 | $196.44 | 210.00 |
| July 17, 2026 | $196.45 | $196.46 | $196.45 | $196.46 | $196.46 | 6.00 |
| July 17, 2026 | $196.51 | $196.51 | $196.51 | $196.51 | $196.51 | 112.00 |
| July 17, 2026 | $196.60 | $196.60 | $196.56 | $196.56 | $196.56 | — |
| July 17, 2026 | $196.55 | $196.73 | $196.55 | $196.61 | $196.61 | 134.62 |
| July 17, 2026 | $196.53 | $196.55 | $196.53 | $196.55 | $196.55 | — |
| July 17, 2026 | $196.53 | $196.53 | $196.52 | $196.52 | $196.52 | — |
| July 17, 2026 | $196.55 | $196.55 | $196.55 | $196.55 | $196.55 | — |
| July 17, 2026 | $196.57 | $196.57 | $196.55 | $196.55 | $196.55 | — |
| July 17, 2026 | $196.66 | $196.66 | $196.49 | $196.49 | $196.49 | 50.00 |
| July 17, 2026 | $196.69 | $196.69 | $196.66 | $196.66 | $196.66 | — |
| July 17, 2026 | $196.62 | $196.65 | $196.55 | $196.65 | $196.65 | 64.00 |
| July 17, 2026 | $196.63 | $196.63 | $196.63 | $196.63 | $196.63 | 307.00 |
| July 17, 2026 | $196.58 | $196.58 | $196.58 | $196.58 | $196.58 | 1.00 |
| July 17, 2026 | $196.62 | $196.63 | $196.62 | $196.62 | $196.62 | — |
| July 17, 2026 | $196.54 | $196.60 | $196.54 | $196.60 | $196.60 | — |
| July 17, 2026 | $196.53 | $196.54 | $196.53 | $196.54 | $196.54 | — |
| July 17, 2026 | $196.54 | $196.54 | $196.53 | $196.53 | $196.53 | — |
| July 17, 2026 | $196.53 | $196.54 | $196.41 | $196.54 | $196.54 | 10.00 |
| July 17, 2026 | $196.55 | $196.56 | $196.53 | $196.53 | $196.53 | — |
| July 17, 2026 | $196.50 | $196.56 | $196.50 | $196.56 | $196.56 | — |
| July 17, 2026 | $196.49 | $196.63 | $196.48 | $196.50 | $196.50 | 46.12 |
| July 17, 2026 | $196.26 | $196.41 | $196.23 | $196.23 | $196.23 | 259.00 |
| July 17, 2026 | $196.26 | $196.26 | $196.25 | $196.25 | $196.25 | — |
| July 17, 2026 | $196.23 | $196.23 | $196.23 | $196.23 | $196.23 | — |
| July 17, 2026 | $196.27 | $196.41 | $196.24 | $196.24 | $196.24 | 50.00 |
| July 17, 2026 | $196.29 | $196.43 | $196.28 | $196.28 | $196.28 | 190.12 |
| July 17, 2026 | $196.31 | $196.31 | $196.29 | $196.29 | $196.29 | — |
| July 17, 2026 | $196.58 | $196.58 | $196.58 | $196.58 | $196.58 | — |
| July 17, 2026 | $196.58 | $196.58 | $196.58 | $196.58 | $196.58 | — |
| July 17, 2026 | $196.51 | $196.58 | $196.51 | $196.58 | $196.58 | — |
| July 17, 2026 | $196.51 | $196.51 | $196.51 | $196.51 | $196.51 | — |
| July 17, 2026 | $196.45 | $196.45 | $196.45 | $196.45 | $196.45 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | 44.00 |
| July 17, 2026 | $196.33 | $196.33 | $196.33 | $196.33 | $196.33 | 81.00 |
| July 17, 2026 | $196.33 | $196.33 | $196.33 | $196.33 | $196.33 | 3.88 |
| July 17, 2026 | $196.34 | $196.35 | $196.17 | $196.34 | $196.34 | 164.12 |
| July 17, 2026 | $196.07 | $196.10 | $196.07 | $196.10 | $196.10 | 20.00 |
| July 17, 2026 | $196.06 | $196.07 | $196.06 | $196.07 | $196.07 | 1.00 |
| July 17, 2026 | $196.21 | $196.21 | $196.21 | $196.21 | $196.21 | 895.00 |
| July 17, 2026 | $196.03 | $196.14 | $196.03 | $196.14 | $196.14 | — |
| July 17, 2026 | $196.05 | $196.05 | $196.04 | $196.04 | $196.04 | — |
| July 17, 2026 | $196.06 | $196.06 | $196.05 | $196.05 | $196.05 | — |
| July 17, 2026 | $196.07 | $196.07 | $196.06 | $196.06 | $196.06 | — |
| July 17, 2026 | $196.03 | $196.08 | $196.03 | $196.08 | $196.08 | — |
| July 17, 2026 | $196.05 | $196.05 | $196.03 | $196.03 | $196.03 | — |
| July 17, 2026 | $196.07 | $196.07 | $196.05 | $196.05 | $196.05 | — |
| July 17, 2026 | $196.14 | $196.14 | $196.14 | $196.14 | $196.14 | 225.00 |
| July 17, 2026 | $196.08 | $196.08 | $196.08 | $196.08 | $196.08 | — |
| July 17, 2026 | $196.36 | $196.36 | $196.36 | $196.36 | $196.36 | — |
| July 17, 2026 | $196.36 | $196.36 | $196.36 | $196.36 | $196.36 | — |
| July 17, 2026 | $196.36 | $196.36 | $196.36 | $196.36 | $196.36 | — |
| July 17, 2026 | $196.26 | $196.36 | $196.26 | $196.36 | $196.36 | — |
| July 17, 2026 | $196.20 | $196.46 | $196.20 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.35 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.44 | $196.46 | $196.46 | 2.09K |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.46 | $196.46 | $196.46 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.40 | $196.46 | $196.40 | $196.46 | $196.46 | — |
| July 17, 2026 | $196.40 | $196.40 | $196.33 | $196.33 | $196.33 | 19.00 |
| July 17, 2026 | $196.40 | $196.40 | $196.40 | $196.40 | $196.40 | — |
| July 17, 2026 | $196.40 | $196.40 | $196.40 | $196.40 | $196.40 | — |
| July 17, 2026 | $196.56 | $196.56 | $196.40 | $196.40 | $196.40 | 0.02 |
| July 17, 2026 | $196.04 | $196.40 | $196.04 | $196.40 | $196.40 | 2.00 |
| July 17, 2026 | $196.44 | $196.44 | $196.04 | $196.04 | $196.04 | 26.06K |
| July 17, 2026 | $196.04 | $196.04 | $196.04 | $196.04 | $196.04 | — |
| July 17, 2026 | $196.04 | $196.04 | $196.04 | $196.04 | $196.04 | — |
| July 17, 2026 | $196.04 | $196.04 | $196.04 | $196.04 | $196.04 | 9.00 |
| July 17, 2026 | $196.04 | $196.04 | $196.04 | $196.04 | $196.04 | — |
| July 17, 2026 | $196.04 | $196.04 | $196.04 | $196.04 | $196.04 | — |
| July 17, 2026 | $196.05 | $196.05 | $196.04 | $196.04 | $196.04 | 22.00 |
| July 17, 2026 | $196.40 | $196.40 | $196.40 | $196.40 | $196.40 | 70.00 |
| July 17, 2026 | $196.40 | $196.40 | $196.39 | $196.40 | $196.40 | 1.12K |
| July 17, 2026 | $196.35 | $196.35 | $196.35 | $196.35 | $196.35 | — |
| July 17, 2026 | $196.35 | $196.35 | $196.35 | $196.35 | $196.35 | — |
| July 17, 2026 | $196.34 | $196.36 | $196.34 | $196.35 | $196.35 | — |
| July 17, 2026 | $196.30 | $196.33 | $196.30 | $196.33 | $196.33 | — |
| July 17, 2026 | $196.23 | $196.29 | $196.23 | $196.29 | $196.29 | — |
| July 17, 2026 | $196.21 | $196.23 | $196.21 | $196.23 | $196.23 | — |
| July 17, 2026 | $196.21 | $196.21 | $196.21 | $196.21 | $196.21 | 1.00 |
| July 17, 2026 | $196.36 | $196.36 | $196.21 | $196.21 | $196.21 | — |
| July 17, 2026 | $196.36 | $196.36 | $196.03 | $196.03 | $196.03 | 5.01 |
| July 17, 2026 | $196.24 | $196.24 | $196.24 | $196.24 | $196.24 | 136.00 |
| July 17, 2026 | $196.26 | $196.26 | $196.26 | $196.26 | $196.26 | 254.00 |
| July 17, 2026 | $196.36 | $196.36 | $196.16 | $196.36 | $196.36 | 181.00 |
| July 17, 2026 | $196.37 | $196.55 | $196.36 | $196.36 | $196.36 | 2.98 |
| July 17, 2026 | $196.37 | $196.37 | $196.35 | $196.37 | $196.37 | 2.00 |
| July 17, 2026 | $196.44 | $196.44 | $196.37 | $196.37 | $196.37 | — |
| July 17, 2026 | $196.44 | $196.44 | $196.44 | $196.44 | $196.44 | — |
| July 17, 2026 | $196.40 | $196.40 | $196.40 | $196.40 | $196.40 | 99.02 |
| July 17, 2026 | $196.36 | $196.44 | $196.36 | $196.42 | $196.42 | 0.98 |
| July 17, 2026 | $196.34 | $196.36 | $196.33 | $196.35 | $196.35 | — |
| July 17, 2026 | $196.23 | $196.32 | $196.23 | $196.32 | $196.32 | 1.00 |
| July 17, 2026 | $196.25 | $196.25 | $196.23 | $196.23 | $196.23 | — |
| July 17, 2026 | $196.22 | $196.28 | $196.22 | $196.28 | $196.28 | 40.00 |
| July 17, 2026 | $196.40 | $196.40 | $196.23 | $196.23 | $196.23 | — |
| July 17, 2026 | $196.24 | $196.24 | $196.24 | $196.24 | $196.24 | 256.00 |
| July 17, 2026 | $196.42 | $196.43 | $196.40 | $196.40 | $196.40 | — |
| July 17, 2026 | $196.61 | $196.61 | $196.35 | $196.42 | $196.42 | — |
| July 17, 2026 | $196.61 | $196.61 | $196.61 | $196.61 | $196.61 | — |
| July 17, 2026 | $196.62 | $196.62 | $196.60 | $196.61 | $196.61 | — |
| July 17, 2026 | $196.60 | $196.62 | $196.60 | $196.62 | $196.62 | — |
| July 17, 2026 | $196.57 | $196.61 | $196.57 | $196.60 | $196.60 | — |
| July 17, 2026 | $196.54 | $196.57 | $196.54 | $196.56 | $196.56 | 59.02 |
| July 17, 2026 | $196.44 | $196.54 | $196.44 | $196.54 | $196.54 | — |
| July 17, 2026 | $196.43 | $196.43 | $196.43 | $196.43 | $196.43 | 1.00 |
| July 17, 2026 | $196.50 | $196.50 | $196.50 | $196.50 | $196.50 | — |
| July 17, 2026 | $196.50 | $196.50 | $196.46 | $196.50 | $196.50 | 0.63 |
| July 17, 2026 | $196.45 | $196.50 | $196.45 | $196.50 | $196.50 | 119.00 |
| July 17, 2026 | $196.44 | $196.44 | $196.44 | $196.44 | $196.44 | 302.01 |
| July 17, 2026 | $196.50 | $196.56 | $196.31 | $196.56 | $196.56 | 62.00 |
| July 17, 2026 | $196.37 | $196.38 | $196.37 | $196.38 | $196.38 | — |
| July 17, 2026 | $196.37 | $196.37 | $196.37 | $196.37 | $196.37 | — |
| July 17, 2026 | $196.40 | $196.53 | $196.37 | $196.46 | $196.46 | 12.00 |
| July 17, 2026 | $196.45 | $196.45 | $196.43 | $196.43 | $196.43 | — |
| July 17, 2026 | $196.66 | $196.66 | $196.45 | $196.45 | $196.45 | — |
| July 17, 2026 | $196.68 | $196.68 | $196.66 | $196.66 | $196.66 | — |
| July 17, 2026 | $196.93 | $196.93 | $196.67 | $196.68 | $196.68 | — |
| July 17, 2026 | $196.93 | $196.93 | $196.93 | $196.93 | $196.93 | — |
| July 17, 2026 | $196.93 | $196.93 | $196.93 | $196.93 | $196.93 | — |
| July 17, 2026 | $196.89 | $196.93 | $196.89 | $196.93 | $196.93 | 2.00 |
| July 17, 2026 | $196.98 | $196.98 | $196.98 | $196.98 | $196.98 | — |
| July 17, 2026 | $196.98 | $196.98 | $196.80 | $196.98 | $196.98 | 0.08 |
| July 17, 2026 | $196.96 | $197.01 | $196.96 | $196.98 | $196.98 | 9.00 |
| July 17, 2026 | $196.99 | $196.99 | $196.96 | $196.96 | $196.96 | — |
| July 17, 2026 | $196.99 | $196.99 | $196.99 | $196.99 | $196.99 | 6.57 |
| July 17, 2026 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 199.50 |
| July 17, 2026 | $196.99 | $196.99 | $196.99 | $196.99 | $196.99 | — |
| July 17, 2026 | $196.99 | $197.00 | $196.98 | $196.98 | $196.98 | 1.00 |
| July 17, 2026 | $196.98 | $196.99 | $196.98 | $196.99 | $196.99 | — |
| July 17, 2026 | $196.84 | $196.84 | $196.84 | $196.84 | $196.84 | — |
| July 17, 2026 | $197.14 | $197.14 | $196.84 | $196.84 | $196.84 | — |
| July 17, 2026 | $197.14 | $197.14 | $196.89 | $197.14 | $197.14 | 51.00 |
| July 17, 2026 | $197.09 | $197.14 | $197.09 | $197.14 | $197.14 | — |
| July 17, 2026 | $197.09 | $197.09 | $197.06 | $197.06 | $197.06 | 252.00 |
| July 17, 2026 | $197.09 | $197.09 | $197.09 | $197.09 | $197.09 | 100.00 |
| July 17, 2026 | $197.05 | $197.05 | $197.05 | $197.05 | $197.05 | 207.00 |
| July 17, 2026 | $197.12 | $197.16 | $197.09 | $197.09 | $197.09 | 94.50 |
| July 17, 2026 | $197.20 | $197.36 | $196.98 | $197.13 | $197.13 | 111.50 |
| July 17, 2026 | $197.20 | $197.20 | $197.20 | $197.20 | $197.20 | — |
| July 17, 2026 | $197.23 | $197.23 | $197.20 | $197.20 | $197.20 | — |
| July 17, 2026 | $197.13 | $197.23 | $197.13 | $197.23 | $197.23 | — |