Dark

VONV
Vanguard Russell 1000 Value ETF
stock NASDAQ ETF

At Close

Sep 1, 2026 3:59:56 PM EDT

112.22USD-0.413%(-0.47)630,007

108.53Bid 116.29Ask 7.76Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

112.56USD-0.115%(-0.13)200

After-hours

Aug 31, 2026 4:00:30 PM EDT

112.69USD-0.009%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	112.5000	112.810000	112.070000	112.2200	-0.417%	630,007	0.000%
2026-08-31	112.9900	113.110000	112.515000	112.6900	-0.521%	611,296	-0.417%
2026-08-28	113.3100	113.695000	113.040000	113.2800	+0.257%	454,251	-0.936%
2026-08-27	112.9300	113.240000	112.730000	112.9900	-0.335%	773,541	-0.681%
2026-08-26	113.0400	113.580000	113.010000	113.3700	+0.088%	425,880	-1.014%
2026-08-25	113.3300	113.330000	112.930000	113.2700	-0.018%	498,108	-0.927%
2026-08-24	112.9100	113.420000	112.910000	113.2900	+0.417%	366,450	-0.944%
2026-08-21	112.6400	113.085000	112.610000	112.8200	+0.427%	939,710	-0.532%
2026-08-20	113.0300	113.330000	112.285000	112.3400	-1.039%	713,492	-0.107%
2026-08-19	113.0750	114.080000	113.075000	113.5200	+0.826%	1,297,696	-1.145%
2026-08-18	112.8400	113.001938	112.510000	112.5900	+0.036%	415,046	-0.329%
2026-08-17	113.2300	113.230000	112.530000	112.5500	-0.767%	640,300	-0.293%
2026-08-14	113.4900	113.600000	113.370000	113.4200	0.000%	314,662	-1.058%
2026-08-13	113.2700	113.730000	112.995000	113.4200	+0.327%	409,019	-1.058%
2026-08-12	113.0200	113.200000	112.680000	113.0500	-0.053%	509,879	-0.734%
2026-08-11	113.3100	113.430000	113.030000	113.1100	-0.159%	515,818	-0.787%
2026-08-10	112.9200	113.340000	112.780000	113.2900	+0.283%	557,426	-0.944%
2026-08-07	112.6000	113.000000	112.230000	112.9700	+0.588%	476,712	-0.664%
2026-08-06	112.8900	113.030000	112.040000	112.3100	-0.053%	603,078	-0.080%
2026-08-05	113.3000	113.300000	112.030100	112.3700	-0.142%	654,995	-0.133%
2026-08-04	111.3900	112.690600	111.050000	112.5300	+0.942%	720,315	-0.275%
2026-08-03	110.9600	111.620000	110.960000	111.4800	+0.960%	901,461	+0.664%
2026-07-31	110.1400	110.650000	109.485000	110.4200	+0.382%	511,977	+1.630%
2026-07-30	109.7700	110.060000	108.870000	110.0000	+0.567%	1,087,650	+2.018%
2026-07-29	110.5300	110.650000	109.340000	109.3800	-1.014%	604,646	+2.596%
2026-07-28	110.0800	110.820000	110.080000	110.5000	+0.913%	583,502	+1.557%
2026-07-27	109.4100	109.870000	109.300000	109.5000	+0.597%	555,876	+2.484%
2026-07-24	108.3200	109.210000	108.200000	108.8500	+0.824%	542,550	+3.096%
2026-07-23	108.0600	108.370000	107.670000	107.9600	-0.516%	530,029	+3.946%
2026-07-22	108.7700	109.010000	108.360000	108.5200	+0.028%	621,041	+3.410%
2026-07-21	108.1700	108.610100	107.860000	108.4900	+0.185%	621,542	+3.438%
2026-07-20	108.9100	108.910000	108.205100	108.2900	-0.441%	551,947	+3.629%
2026-07-17	109.2000	109.850000	108.615000	108.7700	-0.558%	3,241,794	+3.172%
2026-07-16	108.7900	109.440000	108.765000	109.3800	+0.792%	839,523	+2.596%
2026-07-15	108.2900	108.850000	108.240000	108.5200	+0.472%	993,986	+3.410%
2026-07-14	108.3600	108.645000	107.890000	108.0100	-0.516%	688,193	+3.898%
2026-07-13	108.5000	109.030000	108.430000	108.5700	+0.277%	649,172	+3.362%
2026-07-10	108.4000	108.480000	107.760000	108.2700	+0.194%	419,390	+3.648%
2026-07-09	107.4400	108.070000	107.243000	108.0600	+0.502%	482,394	+3.850%
2026-07-08	108.3000	108.300000	107.350000	107.5200	-1.013%	532,034	+4.371%
2026-07-07	109.0900	109.339900	108.550000	108.6200	+0.203%	1,066,092	+3.314%
2026-07-06	108.3700	108.520000	107.900000	108.4000	+0.157%	1,090,741	+3.524%
2026-07-02	107.4000	108.270000	107.400000	108.2300	+1.206%	872,958	+3.687%
2026-07-01	106.5900	107.530000	106.385000	106.9400	+0.593%	820,870	+4.937%
2026-06-30	106.2400	106.599100	106.060000	106.3100	-0.178%	1,470,185	+5.559%
2026-06-29	106.9600	106.960000	106.185000	106.5000	+0.103%	1,029,016	+5.371%
2026-06-26	106.6000	107.070000	106.240000	106.3900	-0.774%	918,870	+5.480%
2026-06-25	107.2900	107.740000	106.669900	107.2200	+1.428%	961,137	+4.663%
2026-06-24	105.6900	106.275900	105.240000	105.7100	+0.066%	1,302,684	+6.158%
2026-06-23	105.4700	106.170000	104.980000	105.6400	-1.077%	757,686	+6.229%
2026-06-22	106.6200	106.860000	106.430000	106.7900	+0.612%	743,890	+5.085%
2026-06-18	106.6600	106.660000	106.000000	106.1400	+0.359%	608,506	+5.728%
2026-06-17	107.0100	107.350000	105.620000	105.7600	-1.122%	2,287,904	+6.108%
2026-06-16	107.5000	108.020000	106.880000	106.9600	-0.308%	837,655	+4.918%
2026-06-15	107.4900	107.680000	107.160000	107.2900	+0.950%	1,086,279	+4.595%
2026-06-12	105.7000	106.610000	105.350000	106.2800	+0.969%	444,513	+5.589%
2026-06-11	103.9100	105.590000	103.640000	105.2600	+1.937%	923,441	+6.612%
2026-06-10	104.2400	104.960000	103.210000	103.2600	-1.177%	1,077,622	+8.677%
2026-06-09	104.6800	105.270000	102.750000	104.4900	+0.346%	955,089	+7.398%
2026-06-08	104.6000	104.830000	104.010000	104.1300	+0.395%	624,931	+7.769%
2026-06-05	105.2800	105.280000	103.580000	103.7200	-1.883%	5,179,333	+8.195%
2026-06-04	104.9600	105.885000	104.960000	105.7100	+0.657%	401,758	+6.158%
2026-06-03	104.8200	105.335000	104.820000	105.0200	0.000%	793,390	+6.856%
2026-06-02	104.1400	105.119900	104.140000	105.0200	+0.797%	401,041	+6.856%
2026-06-01	104.1200	104.470000	103.630000	104.1900	-0.230%	590,887	+7.707%
2026-05-29	104.5100	104.665000	104.309800	104.4300	0.000%	643,794	+7.460%
2026-05-28	104.4800	104.800000	103.950000	104.4300	+0.057%	969,779	+7.460%
2026-05-27	104.8100	104.810000	104.190000	104.3700	-0.201%	457,630	+7.521%
2026-05-26	104.4800	104.670000	104.210000	104.5800	+0.868%	374,118	+7.305%
2026-05-22	103.5200	103.980000	103.400000	103.6800	+0.709%	409,745	+8.237%
2026-05-21	102.1900	103.065000	101.749500	102.9500	+0.419%	1,101,566	+9.004%
2026-05-20	102.1400	102.660000	101.750000	102.5200	+0.856%	569,480	+9.462%
2026-05-19	101.7600	102.215000	101.220000	101.6500	-0.431%	605,451	+10.398%
2026-05-18	102.1100	102.420000	101.540000	102.0900	+0.186%	1,100,148	+9.923%
2026-05-15	102.6100	102.610000	101.810000	101.9000	-1.260%	550,007	+10.128%
2026-05-14	103.2400	103.550000	103.060000	103.2000	+0.243%	904,632	+8.740%
2026-05-13	102.8000	103.140000	102.355000	102.9500	+0.175%	1,831,509	+9.004%
2026-05-12	102.5900	102.870000	101.880000	102.7700	-0.185%	733,997	+9.195%
2026-05-11	103.0600	103.160000	102.780000	102.9600	+0.341%	1,044,362	+8.994%
2026-05-08	102.4500	102.710000	102.145000	102.6100	+0.825%	514,161	+9.366%
2026-05-07	102.8700	102.870000	101.540000	101.7700	-1.079%	697,715	+10.268%
2026-05-06	102.6200	103.025000	102.360000	102.8800	+1.031%	506,280	+9.079%
2026-05-05	101.1400	102.020100	101.140000	101.8300	+1.112%	483,143	+10.203%
2026-05-04	101.2000	101.530000	100.610000	100.7100	-0.533%	772,987	+11.429%
2026-05-01	101.6000	101.880000	101.250000	101.2500	-0.187%	738,886	+10.835%
2026-04-30	99.8100	101.540000	99.810000	101.4400	+1.837%	622,243	+10.627%
2026-04-29	99.7000	99.730000	99.260000	99.6100	+0.020%	835,201	+12.659%
2026-04-28	99.9300	100.025000	99.350000	99.5900	-0.260%	942,737	+12.682%
2026-04-27	99.8800	100.360000	99.840000	99.8500	-0.030%	470,189	+12.389%
2026-04-24	100.0600	100.070000	99.690000	99.8800	+0.100%	1,559,768	+12.355%
2026-04-23	99.5000	100.010000	98.970000	99.7800	+0.392%	1,019,223	+12.467%
2026-04-22	99.9300	99.930000	99.170100	99.3900	+0.272%	457,190	+12.909%
2026-04-21	100.0500	100.215000	98.975000	99.1200	-0.612%	1,097,384	+13.216%
2026-04-20	99.4400	99.919900	99.440000	99.7300	+0.050%	1,686,689	+12.524%
2026-04-17	99.0700	100.030000	98.970000	99.6800	+1.024%	728,908	+12.580%
2026-04-16	98.3000	98.710000	98.300000	98.6700	+0.380%	4,852,888	+13.733%
2026-04-15	98.6300	98.720000	97.949200	98.2962	-0.288%	573,306	+14.165%
2026-04-14	98.1700	98.680000	97.770000	98.5800	+0.469%	711,733	+13.836%
2026-04-13	97.0600	98.135000	97.040000	98.1200	+0.791%	932,679	+14.370%
2026-04-10	98.0700	98.070000	97.225000	97.3500	-0.562%	1,017,689	+15.275%
2026-04-09	97.1200	98.110000	97.120000	97.9000	+0.503%	718,873	+14.627%
2026-04-08	96.8800	97.410000	96.570000	97.4100	+2.483%	641,554	+15.204%
2026-04-07	94.8400	95.150000	94.480000	95.0500	+0.021%	897,453	+18.064%
2026-04-06	94.5000	95.030000	94.485000	95.0300	+0.508%	506,750	+18.089%
2026-04-02	93.3200	94.930000	93.170000	94.5500	+0.254%	710,231	+18.689%
2026-04-01	94.1300	94.710000	94.130000	94.3100	+0.608%	797,964	+18.991%
2026-03-31	92.6600	93.890000	92.380000	93.7400	+2.080%	1,197,448	+19.714%
2026-03-30	92.8700	93.015000	91.520000	91.8300	-0.336%	6,355,719	+22.204%
2026-03-27	92.9700	93.160000	91.960000	92.1400	-1.137%	985,589	+21.793%
2026-03-26	93.7800	94.299000	93.140000	93.2000	-1.125%	819,195	+20.408%
2026-03-25	94.5400	94.665000	93.700000	94.2600	+0.469%	3,517,560	+19.054%
2026-03-24	92.9500	94.330000	92.845000	93.8200	-0.021%	6,493,793	+19.612%
2026-03-23	94.1500	94.900000	93.730000	93.8400	+0.784%	3,495,877	+19.587%
2026-03-20	94.1100	94.360000	92.650000	93.1100	-1.199%	1,315,417	+20.524%
2026-03-19	93.5500	94.700000	93.550000	94.2400	-0.127%	4,004,419	+19.079%
2026-03-18	95.1600	95.300000	94.330000	94.3600	-1.225%	510,419	+18.928%
2026-03-17	95.6200	95.940000	95.456400	95.5300	+0.484%	579,063	+17.471%
2026-03-16	95.0800	95.530000	94.850000	95.0700	+0.870%	755,797	+18.039%
2026-03-13	94.7500	95.165000	94.140000	94.2500	+0.032%	1,316,463	+19.066%
2026-03-12	94.7300	95.020000	94.170000	94.2200	-1.351%	1,205,440	+19.104%
2026-03-11	95.5800	95.790000	95.060000	95.5100	-0.230%	914,015	+17.496%
2026-03-10	96.0200	96.789900	95.500000	95.7300	-0.292%	796,119	+17.226%
2026-03-09	94.6000	96.190000	93.840000	96.0100	+0.460%	2,088,387	+16.884%
2026-03-06	95.7300	95.820000	94.910000	95.5700	-1.281%	773,166	+17.422%
2026-03-05	97.5000	97.670000	96.150000	96.8100	-1.204%	898,979	+15.918%
2026-03-04	97.8600	98.150000	97.235000	97.9900	+0.451%	1,016,814	+14.522%
2026-03-03	97.3900	97.920000	96.020000	97.5500	-1.285%	1,906,970	+15.038%
2026-03-02	98.2000	99.085800	98.070000	98.8200	-0.162%	2,933,128	+13.560%
2026-02-27	98.3100	99.020000	98.080000	98.9800	+0.071%	2,236,147	+13.376%
2026-02-26	98.9600	99.210000	98.280000	98.9100	+0.152%	763,076	+13.457%
2026-02-25	98.7600	98.879900	98.170000	98.7600	+0.295%	737,694	+13.629%
2026-02-24	97.9600	98.610000	97.740000	98.4700	+0.582%	593,785	+13.964%
2026-02-23	98.5000	99.005000	97.570000	97.9000	-0.981%	15,453,656	+14.627%
2026-02-20	98.0800	98.998500	98.006100	98.8700	+0.580%	1,154,645	+13.503%
2026-02-19	98.2200	98.413000	97.840000	98.3000	-0.122%	678,951	+14.161%
2026-02-18	98.2000	98.690000	97.930000	98.4200	+0.480%	894,075	+14.022%
2026-02-17	98.0700	98.450000	97.310000	97.9500	-0.244%	994,784	+14.569%
2026-02-13	97.4400	98.635000	97.150000	98.1900	+0.687%	1,820,584	+14.289%
2026-02-12	98.9800	99.340000	97.400000	97.5200	-1.166%	1,163,789	+15.074%
2026-02-11	98.9600	99.129400	98.310000	98.6700	+0.213%	853,951	+13.733%
2026-02-10	98.5600	98.820000	98.375000	98.4600	-0.112%	778,575	+13.975%
2026-02-09	98.2900	98.765000	97.976500	98.5700	+0.020%	1,047,062	+13.848%
2026-02-06	97.3200	98.730000	97.320000	98.5500	+1.724%	610,151	+13.871%
2026-02-05	97.0200	97.450000	96.550000	96.8800	-0.849%	2,353,372	+15.834%
2026-02-04	97.6700	98.070000	97.250000	97.7100	+0.298%	734,224	+14.850%
2026-02-03	97.3000	97.920000	96.610000	97.4200	+0.165%	732,492	+15.192%
2026-02-02	96.2700	97.360000	96.140000	97.2600	+0.808%	655,047	+15.381%
2026-01-30	96.2400	96.665000	95.670000	96.4800	-0.197%	927,742	+16.314%
2026-01-29	96.8000	97.145000	95.870000	96.6700	+0.478%	1,816,145	+16.086%
2026-01-28	96.2000	96.555000	96.010000	96.2100	+0.062%	768,614	+16.641%
2026-01-27	95.9700	96.240000	95.870000	96.1500	+0.010%	1,454,712	+16.713%
2026-01-26	95.9800	96.295000	95.980000	96.1400	+0.271%	1,897,493	+16.726%
2026-01-23	96.3200	96.320000	95.583500	95.8800	-0.550%	1,040,766	+17.042%
2026-01-22	96.4700	96.860000	96.250000	96.4100	+0.250%	607,678	+16.399%
2026-01-21	95.1800	96.450000	94.960100	96.1700	+1.509%	3,651,950	+16.689%
2026-01-20	95.0300	95.610000	94.590000	94.7400	-1.415%	1,816,178	+18.450%
2026-01-16	96.3100	96.390000	95.930000	96.1000	-0.104%	1,308,025	+16.774%
2026-01-15	96.0100	96.490000	95.960000	96.2000	+0.397%	5,191,294	+16.653%
2026-01-14	95.3600	95.830000	95.260000	95.8200	+0.405%	764,281	+17.115%
2026-01-13	95.8000	95.850000	95.185000	95.4336	-0.070%	1,708,390	+17.590%
2026-01-12	95.1900	95.595000	94.970000	95.5000	+0.031%	681,316	+17.508%
2026-01-09	95.1500	95.600000	95.040000	95.4700	+0.664%	409,901	+17.545%
2026-01-08	94.0800	95.065500	94.080000	94.8400	+0.829%	754,655	+18.326%
2026-01-07	95.0000	95.110000	93.987800	94.0600	-1.010%	766,755	+19.307%
2026-01-06	94.1000	95.125000	94.050000	95.0200	+0.881%	699,829	+18.101%
2026-01-05	93.2800	94.410000	93.280000	94.1900	+1.149%	1,424,630	+19.142%
2026-01-02	92.6900	93.215000	92.230000	93.1200	+0.888%	1,187,132	+20.511%
2025-12-31	92.8600	92.889400	92.280000	92.3000	-0.742%	604,848	+21.582%
2025-12-30	93.1400	93.180000	92.920000	92.9900	-0.086%	688,050	+20.680%
2025-12-29	93.1300	93.290000	92.895000	93.0700	-0.161%	570,372	+20.576%
2025-12-26	93.2700	93.290000	92.935000	93.2200	-0.043%	1,941,230	+20.382%
2025-12-24	92.9400	93.370000	92.915000	93.2600	+0.420%	552,832	+20.330%
2025-12-23	92.6900	92.955000	92.660100	92.8700	+0.086%	556,887	+20.836%
2025-12-22	92.4600	92.865000	92.440000	92.7900	+0.216%	745,477	+20.940%
2025-12-19	92.2300	92.895000	92.230000	92.5900	+0.401%	1,930,957	+21.201%
2025-12-18	92.6200	92.910000	92.030000	92.2200	+0.185%	933,366	+21.687%
2025-12-17	92.4800	92.813000	91.980000	92.0500	-0.303%	1,574,779	+21.912%
2025-12-16	93.0000	93.075000	92.035000	92.3300	-0.827%	909,880	+21.542%
2025-12-15	93.3500	93.400000	92.750000	93.1000	+0.161%	885,105	+20.537%
2025-12-12	93.6400	93.690000	92.735000	92.9500	-0.524%	714,386	+20.732%
2025-12-11	92.7900	93.500000	92.720000	93.4400	+0.679%	758,553	+20.098%
2025-12-10	91.6800	93.010000	91.610000	92.8100	+1.332%	1,268,867	+20.914%
2025-12-09	91.7700	92.250000	91.555000	91.5900	-0.250%	903,652	+22.524%
2025-12-08	92.5100	92.510000	91.670000	91.8200	-0.606%	839,815	+22.217%
2025-12-05	92.3900	92.790000	92.310000	92.3800	+0.076%	656,417	+21.477%
2025-12-04	92.3500	92.479900	92.045000	92.3100	+0.003%	563,195	+21.569%
2025-12-03	91.6900	92.391000	91.620000	92.3072	+0.893%	458,234	+21.572%
2025-12-02	91.7100	91.720000	91.240000	91.4900	-0.055%	1,094,566	+22.658%
2025-12-01	91.7700	92.124200	91.470000	91.5400	-0.688%	622,340	+22.591%
2025-11-28	91.7700	92.251355	91.710000	92.1739	+0.737%	322,867	+21.748%
2025-11-26	91.0600	91.820000	91.000000	91.5000	+0.581%	684,154	+22.645%
2025-11-25	90.0200	91.075000	89.925000	90.9713	+1.372%	3,722,599	+23.358%
2025-11-24	89.4900	89.945000	89.100000	89.7400	+0.662%	1,374,948	+25.050%
2025-11-21	88.2100	89.600000	88.080000	89.1500	+1.584%	2,009,281	+25.878%
2025-11-20	89.6100	89.910000	87.700000	87.7600	-1.049%	1,922,948	+27.871%
2025-11-19	88.8300	89.165000	88.330100	88.6900	-0.153%	718,936	+26.531%
2025-11-18	88.6900	89.340000	88.300000	88.8257	-0.106%	1,049,669	+26.337%
2025-11-17	89.8100	90.110000	88.620000	88.9200	-1.057%	1,016,202	+26.203%
2025-11-14	89.6000	90.320000	89.425000	89.8700	-0.355%	499,998	+24.869%
2025-11-13	91.1100	91.240000	90.080000	90.1900	-1.237%	722,248	+24.426%
2025-11-12	91.1100	91.570000	91.110000	91.3200	+0.418%	1,222,313	+22.887%
2025-11-11	90.4500	91.080000	90.420000	90.9400	+0.648%	348,487	+23.400%
2025-11-10	90.0400	90.539900	89.650000	90.3542	+0.696%	506,784	+24.200%
2025-11-07	88.9400	89.740000	88.685000	89.7300	+0.651%	432,833	+25.064%
2025-11-06	89.5600	89.780000	89.000000	89.1500	-0.490%	363,999	+25.878%
2025-11-05	89.0300	89.865000	89.030000	89.5888	+0.639%	425,377	+25.261%
2025-11-04	88.8100	89.349400	88.749200	89.0200	-0.614%	363,575	+26.062%
2025-11-03	89.9000	89.900000	88.850000	89.5700	-0.245%	5,575,031	+25.287%
2025-10-31	89.4900	90.020000	89.330000	89.7900	+0.391%	1,127,286	+24.981%
2025-10-30	89.5900	90.340000	89.400000	89.4400	-0.478%	762,193	+25.470%
2025-10-29	90.2400	90.485000	89.500000	89.8700	-0.641%	665,721	+24.869%
2025-10-28	91.0400	91.040000	90.410000	90.4500	-0.681%	995,310	+24.069%
2025-10-27	90.8900	91.109900	90.760000	91.0700	+0.530%	542,721	+23.224%
2025-10-24	90.6700	90.795800	90.510000	90.5900	+0.658%	431,414	+23.877%
2025-10-23	89.7900	90.120000	89.550000	89.9978	+0.399%	557,735	+24.692%
2025-10-22	89.9500	90.060000	89.260000	89.6400	-0.480%	673,465	+25.190%
2025-10-21	89.8800	90.290000	89.800000	90.0719	+0.169%	516,740	+24.589%
2025-10-20	89.5300	90.030000	89.450000	89.9200	+0.993%	341,844	+24.800%
2025-10-17	88.5400	89.180000	88.525000	89.0359	+0.546%	380,678	+26.039%
2025-10-16	89.7400	89.740000	88.309200	88.5521	-1.004%	712,792	+26.728%
2025-10-15	89.5500	90.080000	88.750000	89.4500	+0.319%	387,129	+25.456%
2025-10-14	87.9300	89.580000	87.810000	89.1660	+0.764%	1,623,403	+25.855%
2025-10-13	88.1800	88.680000	88.050000	88.4900	+1.074%	495,844	+26.817%
2025-10-10	89.5200	89.770000	87.520000	87.5500	-2.091%	2,275,614	+28.178%
2025-10-09	90.0200	90.180000	89.230000	89.4200	-0.606%	402,022	+25.498%
2025-10-08	89.9700	90.160000	89.535000	89.9652	+0.229%	320,410	+24.737%
2025-10-07	90.2200	90.370000	89.589000	89.7600	-0.377%	471,407	+25.022%
2025-10-06	90.4200	90.420000	89.845000	90.1000	+0.144%	552,451	+24.550%
2025-10-03	89.6400	90.400000	89.640000	89.9700	+0.480%	319,120	+24.730%
2025-10-02	89.5000	89.700000	89.140000	89.5400	+0.056%	378,362	+25.329%
2025-10-01	89.1100	89.597800	89.110000	89.4900	+0.134%	332,667	+25.399%
2025-09-30	89.0100	89.425000	88.731000	89.3700	+0.213%	671,187	+25.568%
2025-09-29	89.4600	89.460000	88.920000	89.1800	+0.112%	1,506,042	+25.835%
2025-09-26	88.6800	89.150000	88.660000	89.0800	+0.803%	472,473	+25.977%
2025-09-25	88.5500	88.580000	88.019700	88.3700	-0.439%	623,396	+26.989%
2025-09-24	88.9900	89.190000	88.720000	88.7600	-0.632%	237,022	+26.431%
2025-09-23	89.4200	89.900000	89.230300	89.3244	+0.039%	1,789,348	+25.632%
2025-09-22	89.1300	89.420000	88.965000	89.2900	-0.145%	342,417	+25.680%
2025-09-19	89.6600	89.660000	89.109900	89.4200	-0.139%	1,177,531	+25.498%
2025-09-18	89.3100	89.750000	89.150000	89.5449	+0.488%	498,217	+25.323%
2025-09-17	88.9200	89.800000	88.570000	89.1100	+0.304%	456,653	+25.934%
2025-09-16	88.9600	89.086861	88.610000	88.8400	-0.079%	357,442	+26.317%
2025-09-15	89.1600	89.300000	88.810000	88.9100	-0.034%	327,902	+26.218%
2025-09-12	89.3400	89.460000	88.905000	88.9400	-0.602%	273,577	+26.175%
2025-09-11	88.4100	89.530000	88.410000	89.4790	+1.324%	400,121	+25.415%
2025-09-10	88.5000	88.680000	88.090000	88.3100	-0.215%	334,839	+27.075%
2025-09-09	88.3400	88.668400	88.251000	88.5000	+0.090%	803,178	+26.802%
2025-09-08	88.5200	88.520000	87.950000	88.4200	-0.027%	1,670,884	+26.917%
2025-09-05	88.7900	89.120000	88.070000	88.4437	-0.311%	1,122,905	+26.883%
2025-09-04	88.0200	88.720000	87.900000	88.7200	+0.864%	349,339	+26.488%
2025-09-03	88.0500	88.230000	87.550000	87.9600	-0.102%	309,956	+27.581%
2025-09-02	87.8700	88.050000	87.380800	88.0500	-0.497%	468,254	+27.450%
2025-08-29	88.3700	88.730000	88.240000	88.4900	+0.011%	289,580	+26.817%
2025-08-28	88.5100	88.569900	88.170000	88.4800	+0.090%	1,213,968	+26.831%
2025-08-27	88.0700	88.536500	88.070000	88.4000	+0.306%	254,842	+26.946%
2025-08-26	87.8600	88.190000	87.770000	88.1300	+0.239%	277,964	+27.335%
2025-08-25	88.3700	88.460000	87.920000	87.9200	-0.689%	543,239	+27.639%
2025-08-22	87.5300	88.750000	87.530000	88.5300	+1.677%	978,468	+26.759%
2025-08-21	87.0700	87.300000	86.810000	87.0700	-0.366%	411,519	+28.885%
2025-08-20	87.4000	87.560000	87.070000	87.3900	+0.103%	690,649	+28.413%
2025-08-19	87.0600	87.650000	87.030000	87.3000	+0.288%	667,561	+28.545%
2025-08-18	87.0300	87.190000	86.910000	87.0489	-0.001%	1,611,353	+28.916%
2025-08-15	87.4100	87.410000	86.990000	87.0500	-0.138%	352,066	+28.914%
2025-08-14	86.9900	87.250000	86.740000	87.1700	-0.292%	478,405	+28.737%
2025-08-13	86.8900	87.460000	86.750000	87.4250	+0.929%	755,315	+28.361%
2025-08-12	85.9600	86.630000	85.877700	86.6200	+1.192%	480,038	+29.554%
2025-08-11	85.9400	86.210000	85.510000	85.6000	-0.268%	393,896	+31.098%
2025-08-08	85.7000	86.049700	85.600000	85.8300	+0.492%	2,075,324	+30.747%
2025-08-07	85.9700	86.080000	85.140000	85.4100	0.000%	1,872,417	+31.390%
2025-08-06	85.5400	85.630500	85.170000	85.4100	-0.012%	1,472,343	+31.390%
2025-08-05	85.5400	85.700200	85.070000	85.4200	-0.105%	1,169,534	+31.374%
2025-08-04	84.9300	85.515000	84.930000	85.5100	+1.135%	702,516	+31.236%
2025-08-01	85.2700	85.270000	84.125000	84.5500	-1.457%	458,080	+32.726%
2025-07-31	86.2800	86.660000	85.600000	85.8000	-0.821%	605,192	+30.793%
2025-07-30	86.9900	87.145000	86.110000	86.5100	-0.483%	460,676	+29.719%
2025-07-29	87.0700	87.170000	86.770000	86.9300	-0.103%	366,079	+29.092%
2025-07-28	87.4300	87.430000	86.870000	87.0200	-0.446%	1,675,483	+28.959%
2025-07-25	87.1600	87.450000	86.820000	87.4100	+0.379%	952,901	+28.383%
2025-07-24	87.2600	87.453400	87.030000	87.0800	-0.298%	777,848	+28.870%
2025-07-23	86.9800	87.340000	86.860000	87.3400	+0.698%	546,502	+28.486%
2025-07-22	85.9400	86.770000	85.940000	86.7349	+0.913%	1,846,638	+29.383%
2025-07-21	86.1900	86.510000	85.915000	85.9500	-0.035%	292,548	+30.564%
2025-07-18	86.3100	86.310000	85.770000	85.9797	-0.083%	492,078	+30.519%
2025-07-17	85.3700	86.080000	85.370000	86.0515	+0.610%	439,154	+30.410%
2025-07-16	85.4900	85.600000	84.650000	85.5300	+0.387%	349,004	+31.205%
2025-07-15	86.2700	86.444500	85.170000	85.2000	-1.217%	676,598	+31.714%
2025-07-14	86.0700	86.320000	85.870000	86.2500	+0.116%	365,095	+30.110%
2025-07-11	86.1600	86.320000	85.890000	86.1500	-0.531%	450,622	+30.261%
2025-07-10	86.0500	86.789900	85.970000	86.6100	+0.546%	791,858	+29.569%
2025-07-09	86.1400	86.220000	85.715000	86.1400	+0.303%	1,841,065	+30.276%
2025-07-08	85.9100	86.170000	85.810000	85.8800	-0.081%	637,304	+30.671%
2025-07-07	86.3900	86.555000	85.520000	85.9500	-0.762%	456,234	+30.564%
2025-07-03	86.4800	86.760000	86.260000	86.6100	+0.487%	184,257	+29.569%
2025-07-02	85.9700	86.190000	85.710000	86.1900	+0.198%	1,924,002	+30.201%
2025-07-01	85.1700	86.239000	85.170000	86.0200	+0.951%	460,024	+30.458%
2025-06-30	85.2000	85.340000	84.860000	85.2100	+0.412%	721,159	+31.698%
2025-06-27	84.7500	85.320800	84.520000	84.8600	+0.307%	1,374,717	+32.241%
2025-06-26	84.3000	84.680000	84.250000	84.6000	+0.654%	606,532	+32.648%
2025-06-25	84.5000	84.500000	83.940000	84.0500	-0.544%	490,111	+33.516%
2025-06-24	84.1700	84.680000	84.041158	84.5100	+0.799%	428,574	+32.789%
2025-06-23	83.2400	83.850600	82.730000	83.8400	+0.806%	425,928	+33.850%
2025-06-20	83.3500	83.489400	82.960000	83.1700	-0.240%	236,467	+34.928%
2025-06-18	83.3000	83.885000	83.260000	83.3700	+0.156%	377,765	+34.605%
2025-06-17	83.5700	83.815000	83.160000	83.2400	-0.822%	315,953	+34.815%
2025-06-16	83.8300	84.300000	83.730000	83.9300	+0.708%	2,062,072	+33.707%
2025-06-13	83.6000	84.030000	83.140000	83.3400	-0.986%	505,981	+34.653%
2025-06-12	83.7400	84.180000	83.525000	84.1700	+0.298%	534,594	+33.325%
2025-06-11	84.2500	84.290000	83.720000	83.9200	-0.190%	699,896	+33.723%
2025-06-10	83.9000	84.229300	83.826000	84.0800	+0.382%	315,573	+33.468%
2025-06-09	83.9000	84.130000	83.490000	83.7600	+0.048%	327,792	+33.978%
2025-06-06	83.6600	83.900000	83.430000	83.7200	+1.001%	268,978	+34.042%
2025-06-05	83.3200	83.320000	82.730000	82.8900	-0.217%	353,881	+35.384%
2025-06-04	83.4700	83.600000	83.070000	83.0700	-0.396%	986,895	+35.091%
2025-06-03	82.8900	83.480000	82.625000	83.4000	+0.579%	264,977	+34.556%
2025-06-02	82.7100	82.950000	81.935000	82.9200	+0.133%	310,738	+35.335%
2025-05-30	82.4900	83.019900	82.140000	82.8100	+0.060%	304,995	+35.515%
2025-05-29	82.7400	82.800000	82.140000	82.7600	+0.437%	305,110	+35.597%
2025-05-28	83.1600	83.160000	82.340000	82.4000	-0.807%	252,170	+36.189%
2025-05-27	82.5900	83.130000	82.230000	83.0700	+1.627%	611,785	+35.091%
2025-05-23	81.1200	81.970000	81.120000	81.7400	-0.256%	427,967	+37.289%
2025-05-22	81.9100	82.330000	81.500000	81.9500	-0.292%	483,325	+36.937%
2025-05-21	83.3100	83.350000	82.140000	82.1900	-1.933%	431,631	+36.537%
2025-05-20	83.8000	84.059800	83.500000	83.8100	-0.167%	302,858	+33.898%
2025-05-19	83.2300	84.040800	83.220000	83.9500	+0.107%	288,419	+33.675%
2025-05-16	83.1600	83.860000	82.920700	83.8600	+0.866%	496,180	+33.818%
2025-05-15	82.1600	83.140000	82.155100	83.1400	+1.107%	443,753	+34.977%
2025-05-14	82.7600	82.760000	82.110000	82.2300	-0.688%	330,962	+36.471%
2025-05-13	82.9800	83.149800	82.760000	82.8000	-0.193%	991,392	+35.531%
2025-05-12	83.1300	83.130000	82.490000	82.9600	+2.105%	561,104	+35.270%
2025-05-09	81.4900	81.490000	81.050000	81.2500	-0.037%	398,762	+38.117%
2025-05-08	81.2200	82.020000	80.985000	81.2800	+0.656%	1,443,505	+38.066%
2025-05-07	80.5900	81.090000	80.360000	80.7500	+0.598%	292,679	+38.972%
2025-05-06	80.2800	80.820000	80.085000	80.2700	-0.644%	320,211	+39.803%
2025-05-05	80.6800	81.230000	80.440000	80.7900	-0.431%	374,791	+38.903%
2025-05-02	80.7700	81.380000	80.610000	81.1400	+1.514%	873,902	+38.304%
2025-05-01	80.0200	80.550000	79.600000	79.9300	+0.038%	731,864	+40.398%
2025-04-30	79.2300	80.208000	78.410000	79.9000	0.000%	449,948	+40.451%
2025-04-29	79.2800	80.105000	79.160000	79.9000	+0.541%	501,729	+40.451%
2025-04-28	79.3100	79.808700	78.794100	79.4700	+0.366%	2,892,462	+41.211%
2025-04-25	79.2200	79.244600	78.602500	79.1800	-0.202%	374,319	+41.728%
2025-04-24	78.3900	79.455000	78.060000	79.3400	+1.289%	455,737	+41.442%
2025-04-23	79.0500	79.865000	78.095000	78.3300	+0.837%	411,912	+43.266%
2025-04-22	76.7690	77.825000	76.620000	77.6800	+2.332%	797,549	+44.464%
2025-04-21	77.0000	77.149900	75.120300	75.9100	-1.925%	2,120,106	+47.833%
2025-04-17	77.0000	78.014800	77.000000	77.4000	+0.402%	800,173	+44.987%
2025-04-16	77.9500	78.340000	76.630000	77.0900	-1.230%	1,107,258	+45.570%
2025-04-15	78.3600	78.785400	78.010100	78.0500	-0.230%	556,797	+43.780%
2025-04-14	78.2800	78.660000	77.530000	78.2300	+1.177%	775,924	+43.449%
2025-04-11	76.0200	77.670000	75.365000	77.3200	+1.430%	846,074	+45.137%
2025-04-10	77.2800	77.329800	74.190000	76.2300	-2.644%	811,229	+47.212%
2025-04-09	72.5900	78.819600	72.080000	78.3000	+6.982%	1,143,228	+43.321%
2025-04-08	76.5500	76.680000	72.210000	73.1900	-1.560%	3,046,528	+53.327%
2025-04-07	72.7200	76.655000	71.684000	74.3500	-0.469%	3,731,853	+50.935%
2025-04-04	77.7200	78.090000	74.690000	74.7000	-6.073%	2,777,149	+50.228%
2025-04-03	80.6900	81.300000	79.500000	79.5300	-4.308%	625,128	+41.104%
2025-04-02	81.9900	83.170000	81.940000	83.1100	+0.715%	581,828	+35.026%
2025-04-01	82.4200	82.770000	81.675000	82.5200	-0.024%	515,398	+35.991%
2025-03-31	81.2100	82.880000	81.190000	82.5400	+0.929%	1,002,478	+35.958%
2025-03-28	82.8300	82.905900	81.630000	81.7800	-1.315%	1,441,717	+37.222%
2025-03-27	83.0100	83.320000	82.565000	82.8700	-0.217%	465,119	+35.417%
2025-03-26	83.3100	83.700000	82.870000	83.0500	-0.156%	599,162	+35.123%
2025-03-25	83.4500	83.459000	82.830000	83.1800	-0.490%	249,317	+34.912%
2025-03-24	83.2000	83.780000	83.099100	83.5900	+1.333%	1,286,587	+34.251%
2025-03-21	82.3500	82.665000	81.889900	82.4900	-0.507%	417,040	+36.041%
2025-03-20	82.6900	83.281400	82.500000	82.9100	-0.253%	339,010	+35.352%
2025-03-19	82.5100	83.446000	82.340000	83.1200	+0.739%	512,769	+35.010%
2025-03-18	82.7200	82.725000	82.150000	82.5100	-0.350%	797,451	+36.008%
2025-03-17	81.5300	83.040000	81.530000	82.8000	+1.371%	444,869	+35.531%
2025-03-14	80.7700	81.770000	80.540000	81.6800	+1.833%	513,795	+37.390%
2025-03-13	80.7800	81.160000	79.990000	80.2100	-0.706%	2,214,632	+39.908%