Dark

MGC
Vanguard Morningstar Mega Cap ETF
stock NYSE ETF

Market Open

Aug 11, 2026 9:34:46 AM EDT

283.73USD+0.053%(+0.15)37,889

282.21Bid 282.27Ask 0.06Spread

Pre-market

0.00USD-100.000%(-283.77)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

283.63USD+0.018%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	283.7300	283.730000	283.730000	283.7300	+0.035%	37,889	0.000%
2026-08-10	283.3000	284.540000	283.200000	283.6300	-0.049%	74,513	+0.035%
2026-08-07	282.9700	283.880000	282.445000	283.7700	+0.638%	101,435	-0.014%
2026-08-06	282.2600	282.995000	281.475000	281.9700	-0.025%	115,721	+0.624%
2026-08-05	284.3800	284.880000	282.030000	282.0400	-0.216%	66,048	+0.599%
2026-08-04	278.6700	283.440000	278.670000	282.6500	+1.933%	102,117	+0.382%
2026-08-03	273.8300	277.730000	273.830000	277.2900	+1.553%	70,033	+2.322%
2026-07-31	271.9100	273.750000	269.400000	273.0500	+0.872%	106,225	+3.911%
2026-07-30	268.1800	271.100000	267.940000	270.6900	+1.989%	65,691	+4.817%
2026-07-29	269.4200	270.300000	265.410000	265.4100	-1.675%	100,070	+6.903%
2026-07-28	269.1600	270.710000	268.190000	269.9300	+0.182%	108,218	+5.112%
2026-07-27	272.1300	272.200000	268.540000	269.4400	-0.126%	67,242	+5.304%
2026-07-24	269.7300	271.451000	269.150000	269.7800	+0.004%	54,115	+5.171%
2026-07-23	270.1000	271.211900	268.710000	269.7700	-1.421%	57,294	+5.175%
2026-07-22	273.5300	274.585000	273.290000	273.6600	-0.179%	66,122	+3.680%
2026-07-21	273.4100	274.310000	272.690000	274.1500	+0.902%	94,658	+3.494%
2026-07-20	273.3700	274.110000	271.540000	271.7000	-0.125%	127,497	+4.428%
2026-07-17	271.3400	273.620000	270.920000	272.0400	-1.087%	72,195	+4.297%
2026-07-16	276.3500	276.740000	274.070000	275.0300	-0.715%	54,195	+3.163%
2026-07-15	276.3400	277.120000	275.570000	277.0100	+0.548%	105,961	+2.426%
2026-07-14	275.1000	275.930000	274.352500	275.5000	+0.448%	80,457	+2.987%
2026-07-13	275.6300	275.945000	274.010000	274.2700	-0.910%	94,220	+3.449%
2026-07-10	275.7700	276.910000	274.350000	276.7900	+0.439%	99,730	+2.507%
2026-07-09	273.6500	275.650000	273.010000	275.5800	+0.834%	57,927	+2.957%
2026-07-08	272.4700	273.580000	271.155000	273.3000	-0.212%	140,454	+3.816%
2026-07-07	274.7200	274.910000	273.070000	273.8800	-0.537%	88,905	+3.596%
2026-07-06	274.3200	275.778000	273.880000	275.3600	+0.957%	61,172	+3.040%
2026-07-02	273.5600	275.180000	271.090000	272.7500	-0.168%	139,594	+4.026%
2026-07-01	272.9600	274.465000	271.970000	273.2100	-0.153%	106,306	+3.851%
2026-06-30	271.2500	274.010000	271.245000	273.6300	+0.956%	115,251	+3.691%
2026-06-29	269.2500	271.130000	267.590000	271.0400	+1.662%	72,198	+4.682%
2026-06-26	265.6700	268.830000	265.000000	266.6100	-0.552%	106,741	+6.421%
2026-06-25	270.4500	270.687100	266.590000	268.0900	-0.093%	186,822	+5.834%
2026-06-24	269.3400	270.910000	267.530000	268.3400	-0.256%	115,664	+5.735%
2026-06-23	269.0100	271.280000	268.940000	269.0300	-1.494%	99,695	+5.464%
2026-06-22	275.1000	275.675000	272.885000	273.1100	-0.633%	87,485	+3.889%
2026-06-18	274.8800	275.258900	273.405000	274.8500	+1.130%	61,737	+3.231%
2026-06-17	275.4900	275.565000	271.159600	271.7800	-1.139%	159,546	+4.397%
2026-06-16	276.4700	276.690000	274.810000	274.9100	-0.701%	68,203	+3.208%
2026-06-15	275.4200	277.445000	275.260000	276.8500	+1.963%	118,329	+2.485%
2026-06-12	271.4800	272.340000	269.325000	271.5200	+0.385%	150,700	+4.497%
2026-06-11	267.0600	271.210000	265.350000	270.4800	+1.730%	251,367	+4.899%
2026-06-10	268.9700	270.670000	265.880000	265.8800	-1.639%	194,521	+6.714%
2026-06-09	273.1500	274.329900	265.000000	270.3100	-0.501%	162,348	+4.965%
2026-06-08	272.8800	273.930000	271.230000	271.6700	+0.418%	293,075	+4.439%
2026-06-05	276.8400	276.870000	270.170000	270.5400	-2.858%	119,608	+4.875%
2026-06-04	276.3600	278.959000	276.337500	278.5000	+0.364%	76,580	+1.878%
2026-06-03	279.1600	279.435000	277.170000	277.4900	-0.790%	86,773	+2.249%
2026-06-02	279.1000	280.050500	278.602000	279.7000	+0.079%	68,964	+1.441%
2026-06-01	278.4600	280.100000	278.400000	279.4800	+0.327%	119,403	+1.521%
2026-05-29	278.1200	279.310000	277.940000	278.5700	+0.256%	102,855	+1.852%
2026-05-28	275.7400	277.919900	275.740000	277.8600	+0.652%	124,885	+2.113%
2026-05-27	276.0500	276.236700	275.145000	276.0600	+0.047%	68,963	+2.778%
2026-05-26	275.8100	276.580000	275.169900	275.9300	+0.627%	51,729	+2.827%
2026-05-22	274.7000	275.430000	273.990000	274.2100	+0.333%	81,775	+3.472%
2026-05-21	271.9800	274.010000	271.299900	273.3000	+0.117%	106,319	+3.816%
2026-05-20	270.7100	273.060000	270.290000	272.9800	+1.066%	108,208	+3.938%
2026-05-19	270.4900	271.720000	269.550000	270.1000	-0.662%	89,288	+5.046%
2026-05-18	272.6100	272.830000	269.980000	271.9000	-0.096%	144,176	+4.351%
2026-05-15	273.4200	274.095000	272.060000	272.1600	-1.230%	69,278	+4.251%
2026-05-14	273.8900	275.970100	273.660000	275.5500	+0.860%	86,933	+2.969%
2026-05-13	271.3600	273.822500	270.490000	273.2000	+0.752%	81,066	+3.854%
2026-05-12	270.8200	271.380000	268.780000	271.1600	-0.136%	88,653	+4.636%
2026-05-11	270.2400	272.110000	270.240000	271.5300	+0.173%	77,209	+4.493%
2026-05-08	269.7000	271.130000	269.585000	271.0600	+1.029%	83,180	+4.674%
2026-05-07	269.3500	269.890000	267.884900	268.3000	-0.238%	182,185	+5.751%
2026-05-06	266.7600	269.170000	266.760000	268.9400	+1.525%	123,457	+5.499%
2026-05-05	264.3100	265.323100	264.120000	264.9000	+0.795%	146,024	+7.108%
2026-05-04	263.4500	264.150000	261.680000	262.8100	-0.341%	122,075	+7.960%
2026-05-01	263.7400	265.380000	263.700000	263.7100	+0.377%	97,579	+7.592%
2026-04-30	261.5800	263.170000	259.670000	262.7200	+0.844%	97,013	+7.997%
2026-04-29	260.0500	260.650000	259.420300	260.5200	-0.012%	99,719	+8.909%
2026-04-28	260.4000	260.830000	259.650000	260.5500	-0.432%	109,757	+8.897%
2026-04-27	260.6600	261.820000	260.530000	261.6800	+0.195%	79,626	+8.426%
2026-04-24	259.9900	261.330000	259.220000	261.1700	+0.908%	120,223	+8.638%
2026-04-23	259.4600	260.370000	256.640000	258.8200	-0.507%	184,701	+9.624%
2026-04-22	258.6000	260.260000	258.590000	260.1400	+1.265%	102,620	+9.068%
2026-04-21	259.1000	259.360000	256.470000	256.8900	-0.661%	189,706	+10.448%
2026-04-20	259.0000	259.095000	257.610000	258.6000	-0.293%	87,588	+9.718%
2026-04-17	258.0000	260.130000	258.000000	259.3600	+1.147%	79,798	+9.396%
2026-04-16	256.2800	256.750000	255.190100	256.4200	+0.215%	67,272	+10.650%
2026-04-15	253.8100	255.920000	253.470000	255.8700	+1.039%	96,253	+10.888%
2026-04-14	250.6700	253.240000	250.670000	253.2400	+1.357%	67,696	+12.040%
2026-04-13	246.6800	250.000000	246.465000	249.8500	+0.998%	114,717	+13.560%
2026-04-10	248.0200	248.360000	247.140000	247.3800	-0.048%	77,187	+14.694%
2026-04-09	245.4400	247.680000	244.885000	247.5000	+0.765%	122,957	+14.638%
2026-04-08	246.2200	246.500000	244.100000	245.6200	+2.487%	132,823	+15.516%
2026-04-07	238.6900	239.750000	236.390000	239.6600	+0.113%	130,190	+18.389%
2026-04-06	238.3300	239.650000	238.205000	239.3900	+0.411%	119,064	+18.522%
2026-04-02	235.1600	238.860000	234.450000	238.4100	+0.063%	204,850	+19.009%
2026-04-01	237.9100	239.440000	237.450000	238.2600	+0.808%	205,883	+19.084%
2026-03-31	231.9400	236.650000	231.880000	236.3500	+3.070%	177,515	+20.047%
2026-03-30	232.0200	232.090000	228.365000	229.3100	-0.330%	889,762	+23.732%
2026-03-27	233.3200	233.320000	229.710000	230.0700	-2.110%	166,935	+23.323%
2026-03-26	237.7900	238.455000	234.870000	235.0300	-1.817%	98,237	+20.721%
2026-03-25	239.9700	240.730000	238.820000	239.3800	+0.571%	98,769	+18.527%
2026-03-24	237.8900	239.580000	237.480000	238.0200	-0.581%	169,873	+19.204%
2026-03-23	240.2700	241.850000	238.880000	239.4100	+1.047%	143,060	+18.512%
2026-03-20	239.9300	239.930000	235.670000	236.9300	-1.382%	124,908	+19.753%
2026-03-19	239.2700	241.180000	238.755000	240.2500	-0.311%	148,444	+18.098%
2026-03-18	243.6700	244.040000	240.960000	241.0000	-1.431%	113,444	+17.730%
2026-03-17	245.2300	245.910000	244.260000	244.5000	+0.172%	68,825	+16.045%
2026-03-16	243.7200	245.250000	243.485000	244.0800	+1.052%	182,116	+16.245%
2026-03-13	244.3200	245.330000	241.330000	241.5400	-0.707%	780,859	+17.467%
2026-03-12	245.1100	245.138000	243.250000	243.2600	-1.502%	887,266	+16.637%
2026-03-11	247.5200	248.115000	245.850000	246.9700	-0.028%	85,744	+14.884%
2026-03-10	247.0000	249.030000	246.310000	247.0400	-0.117%	130,327	+14.852%
2026-03-09	242.8900	247.710000	241.700000	247.3300	+0.951%	158,975	+14.717%
2026-03-06	245.0700	246.340000	244.156000	245.0000	-1.261%	93,365	+15.808%
2026-03-05	248.0300	249.240000	245.800000	248.1300	-0.429%	151,196	+14.347%
2026-03-04	247.6600	249.800000	247.090000	249.2000	+0.817%	80,353	+13.856%
2026-03-03	245.0400	247.920000	243.460000	247.1800	-0.787%	132,632	+14.787%
2026-03-02	246.1300	249.860000	246.130000	249.1400	+0.040%	138,261	+13.884%
2026-02-27	247.7700	249.160000	247.770000	249.0400	-0.460%	116,802	+13.929%
2026-02-26	252.2600	252.260000	248.505000	250.1900	-0.817%	116,908	+13.406%
2026-02-25	250.8700	252.380000	250.870000	252.2500	+0.965%	75,930	+12.480%
2026-02-24	248.0000	250.140000	247.018000	249.8400	+0.726%	103,384	+13.565%
2026-02-23	250.1100	250.775000	247.380000	248.0400	-1.022%	98,158	+14.389%
2026-02-20	247.9900	250.830000	247.990000	250.6000	+0.744%	167,968	+13.220%
2026-02-19	248.6600	249.440000	247.860000	248.7500	-0.277%	143,977	+14.062%
2026-02-18	248.8500	250.455000	248.250000	249.4400	+0.487%	129,274	+13.747%
2026-02-17	246.8500	248.980000	245.690000	248.2300	+0.230%	151,783	+14.301%
2026-02-13	248.2200	249.525000	246.750000	247.6600	-0.230%	134,441	+14.564%
2026-02-12	252.9900	253.150000	248.000000	248.2300	-1.555%	107,043	+14.301%
2026-02-11	254.0600	254.210000	251.270000	252.1500	-0.063%	75,625	+12.524%
2026-02-10	253.6300	254.180500	252.290000	252.3100	-0.418%	61,290	+12.453%
2026-02-09	251.5700	253.980000	251.220000	253.3700	+0.536%	88,116	+11.982%
2026-02-06	248.4100	252.490000	248.410000	252.0200	+1.872%	85,332	+12.582%
2026-02-05	248.5000	249.355100	246.620000	247.3900	-1.281%	99,497	+14.689%
2026-02-04	252.6300	252.630000	249.000000	250.6000	-0.693%	174,890	+13.220%
2026-02-03	255.2900	255.290000	250.370000	252.3500	-0.997%	79,533	+12.435%
2026-02-02	252.7900	255.540000	252.790000	254.8900	+0.513%	103,198	+11.315%
2026-01-30	253.4200	254.500000	252.290000	253.5900	-0.291%	122,791	+11.885%
2026-01-29	255.0100	255.330000	250.680100	254.3300	-0.247%	1,436,870	+11.560%
2026-01-28	255.7500	255.750000	254.440000	254.9600	0.000%	65,837	+11.284%
2026-01-27	254.3000	255.399900	254.245000	254.9600	+0.481%	134,255	+11.284%
2026-01-26	252.6300	254.310000	252.630000	253.7400	+0.567%	75,504	+11.819%
2026-01-23	251.6000	252.995000	251.275796	252.3100	+0.171%	67,865	+12.453%
2026-01-22	251.9300	252.610000	251.170000	251.8800	+0.635%	113,660	+12.645%
2026-01-21	248.4000	251.710000	247.890000	250.2900	+1.017%	147,223	+13.361%
2026-01-20	249.5900	250.430000	247.475000	247.7700	-2.137%	142,233	+14.513%
2026-01-16	254.0000	254.172975	252.930000	253.1800	-0.020%	107,952	+12.067%
2026-01-15	254.5400	254.562000	252.880000	253.2300	+0.186%	128,576	+12.044%
2026-01-14	253.1400	253.454300	251.180000	252.7600	-0.660%	94,136	+12.253%
2026-01-13	255.3900	255.425000	253.600000	254.4400	-0.259%	67,380	+11.512%
2026-01-12	253.3700	255.600000	253.370000	255.1000	+0.173%	58,471	+11.223%
2026-01-09	253.4200	255.190000	252.860000	254.6600	+0.640%	57,292	+11.415%
2026-01-08	253.3500	253.350000	252.480000	253.0400	-0.158%	70,035	+12.129%
2026-01-07	253.9000	255.112600	253.410000	253.4400	-0.154%	179,342	+11.952%
2026-01-06	252.9800	253.980200	252.625000	253.8300	+0.475%	97,718	+11.780%
2026-01-05	252.5400	253.283100	252.410000	252.6300	+0.585%	100,645	+12.310%
2026-01-02	252.8900	253.249000	250.000000	251.1600	-0.004%	174,814	+12.968%
2025-12-31	253.1600	253.160000	251.090000	251.1700	-0.653%	67,241	+12.963%
2025-12-30	252.8700	253.380000	252.760000	252.8200	-0.126%	60,325	+12.226%
2025-12-29	252.9000	253.430000	252.571500	253.1400	-0.366%	79,356	+12.084%
2025-12-26	254.1100	254.680000	253.885000	254.0700	-0.008%	57,778	+11.674%
2025-12-24	253.2800	254.269900	253.190000	254.0900	+0.332%	96,199	+11.665%
2025-12-23	251.3000	253.300000	251.300000	253.2500	+0.572%	83,860	+12.036%
2025-12-22	251.6400	251.905100	250.990000	251.8100	+0.379%	74,645	+12.676%
2025-12-19	249.3900	250.883846	249.390000	250.8600	+0.978%	85,204	+13.103%
2025-12-18	248.5400	249.910000	247.930000	248.4300	+0.881%	105,591	+14.209%
2025-12-17	249.8800	249.880000	246.250100	246.2600	-1.271%	108,627	+15.216%
2025-12-16	249.1500	249.940000	247.800000	249.4300	-0.144%	3,290,560	+13.751%
2025-12-15	251.6400	251.640000	249.320000	249.7900	-0.196%	148,574	+13.587%
2025-12-12	252.5900	252.827500	249.280000	250.2800	-1.102%	155,298	+13.365%
2025-12-11	251.8600	253.130000	250.510000	253.0700	+0.111%	341,721	+12.115%
2025-12-10	251.2200	253.360000	250.865000	252.7900	+0.505%	62,073	+12.239%
2025-12-09	251.6500	252.370000	251.430000	251.5200	-0.119%	73,264	+12.806%
2025-12-08	252.8300	252.830000	250.955600	251.8200	-0.265%	125,406	+12.672%
2025-12-05	252.5200	253.500000	252.050000	252.4900	+0.226%	62,570	+12.373%
2025-12-04	252.6600	252.660000	250.980000	251.9200	+0.012%	93,777	+12.627%
2025-12-03	250.5700	252.318700	250.325400	251.8900	+0.279%	47,513	+12.640%
2025-12-02	251.0700	252.160000	250.370000	251.1900	+0.283%	85,511	+12.954%
2025-12-01	250.0000	251.409900	249.860000	250.4800	-0.465%	115,256	+13.275%
2025-11-28	250.7000	251.650000	250.690000	251.6500	+0.555%	36,053	+12.748%
2025-11-26	249.8000	250.930000	249.130000	250.2600	+0.639%	96,846	+13.374%
2025-11-25	246.5300	249.010000	244.755000	248.6700	+0.876%	150,280	+14.099%
2025-11-24	243.9400	246.920000	243.690000	246.5100	+1.733%	130,280	+15.099%
2025-11-21	241.1200	244.460000	239.460000	242.3100	+0.824%	306,419	+17.094%
2025-11-20	248.2700	249.160000	240.180000	240.3300	-1.569%	171,290	+18.059%
2025-11-19	243.5800	246.000000	242.665000	244.1600	+0.465%	191,267	+16.207%
2025-11-18	243.9100	244.830000	241.740000	243.0300	-0.994%	140,780	+16.747%
2025-11-17	246.5600	248.170000	244.140000	245.4700	-0.792%	138,786	+15.586%
2025-11-14	244.7900	248.795400	243.970000	247.4300	-0.032%	205,460	+14.671%
2025-11-13	250.7000	250.930000	246.920000	247.5100	-1.688%	113,281	+14.634%
2025-11-12	252.6000	252.600000	250.903200	251.7600	+0.044%	107,892	+12.699%
2025-11-11	250.6200	251.849600	249.880100	251.6500	+0.227%	125,663	+12.748%
2025-11-10	249.5400	251.270000	248.820100	251.0800	+1.726%	121,445	+13.004%
2025-11-07	246.0900	246.840000	243.395000	246.8200	-0.077%	81,027	+14.954%
2025-11-06	249.4100	249.566100	246.520000	247.0100	-1.141%	79,049	+14.866%
2025-11-05	249.0000	251.084000	248.690000	249.8600	+0.293%	94,153	+13.556%
2025-11-04	249.4800	250.839600	248.850000	249.1300	-1.198%	145,374	+13.888%
2025-11-03	253.0100	253.010000	251.260000	252.1500	+0.231%	108,817	+12.524%
2025-10-31	253.1200	253.225000	250.575000	251.5700	+0.319%	175,141	+12.784%
2025-10-30	252.2900	252.879500	250.760000	250.7700	-1.170%	108,405	+13.144%
2025-10-29	254.1800	254.459900	251.960000	253.7400	+0.182%	144,319	+11.819%
2025-10-28	253.1300	253.934800	252.300000	253.2800	+0.500%	151,404	+12.022%
2025-10-27	250.9300	252.130000	250.720100	252.0200	+1.335%	78,298	+12.582%
2025-10-24	248.1000	249.140000	248.080000	248.7000	+0.933%	77,003	+14.085%
2025-10-23	245.1400	246.839900	245.055800	246.4000	+0.526%	274,262	+15.150%
2025-10-22	246.4700	246.470000	243.410000	245.1100	-0.495%	121,847	+15.756%
2025-10-21	246.5300	246.890000	246.020000	246.3300	-0.081%	60,339	+15.183%
2025-10-20	244.8600	246.850000	244.860000	246.5300	+1.058%	55,297	+15.089%
2025-10-17	241.8000	244.430000	241.540000	243.9500	+0.615%	428,469	+16.307%
2025-10-16	244.5000	245.310000	241.230000	242.4600	-0.611%	72,646	+17.021%
2025-10-15	244.5500	245.663800	241.710000	243.9500	+0.478%	51,480	+16.307%
2025-10-14	241.2200	244.098000	239.630000	242.7900	-0.292%	60,727	+16.862%
2025-10-13	242.5700	243.910000	242.370800	243.5000	+1.640%	76,788	+16.522%
2025-10-10	246.8000	247.390000	239.550000	239.5700	-2.756%	87,933	+18.433%
2025-10-09	247.0000	247.000000	245.632500	246.3600	-0.199%	49,055	+15.169%
2025-10-08	245.7700	246.850000	245.770000	246.8500	+0.648%	43,906	+14.940%
2025-10-07	246.3600	246.680000	244.780000	245.2600	-0.382%	56,295	+15.685%
2025-10-06	245.9100	246.486700	245.340100	246.2000	+0.457%	51,411	+15.244%
2025-10-03	245.4500	246.310000	244.720000	245.0800	-0.065%	82,641	+15.770%
2025-10-02	245.8500	245.930000	244.500000	245.2400	+0.065%	82,517	+15.695%
2025-10-01	243.0800	245.450000	242.880000	245.0800	+0.406%	115,375	+15.770%
2025-09-30	242.9800	244.180000	242.460000	244.0900	+0.436%	79,636	+16.240%
2025-09-29	243.4200	243.870000	242.470000	243.0300	-0.021%	92,266	+16.747%
2025-09-26	242.6900	243.270000	241.650000	243.0800	+0.471%	79,853	+16.723%
2025-09-25	241.6400	242.473300	240.660000	241.9400	-0.444%	97,907	+17.273%
2025-09-24	244.4100	244.410000	242.370000	243.0200	-0.320%	77,715	+16.752%
2025-09-23	245.4800	245.480000	243.360000	243.8000	-0.713%	120,138	+16.378%
2025-09-22	243.7700	245.680000	243.650000	245.5500	+0.578%	1,239,365	+15.549%
2025-09-19	243.5400	244.450000	242.845000	244.1400	+0.631%	92,579	+16.216%
2025-09-18	242.7400	243.600000	242.270000	242.6100	+0.447%	105,873	+16.949%
2025-09-17	241.7600	242.070000	239.795000	241.5300	-0.136%	150,088	+17.472%
2025-09-16	242.4200	242.420000	241.671300	241.8600	-0.058%	458,625	+17.312%
2025-09-15	241.2300	242.015000	241.230000	242.0000	+0.670%	47,967	+17.244%
2025-09-12	240.2900	240.930000	240.162000	240.3900	+0.100%	44,767	+18.029%
2025-09-11	239.4800	240.410000	238.920000	240.1500	+0.683%	46,594	+18.147%
2025-09-10	239.2400	239.348600	237.975200	238.5200	+0.370%	53,500	+18.954%
2025-09-09	237.1200	237.780000	236.640000	237.6400	+0.338%	82,062	+19.395%
2025-09-08	236.7300	237.409700	236.460000	236.8400	+0.330%	75,375	+19.798%
2025-09-05	238.0100	238.050000	234.844600	236.0600	-0.321%	92,623	+20.194%
2025-09-04	235.1800	236.900000	234.938700	236.8200	+0.852%	61,961	+19.808%
2025-09-03	234.5700	235.120000	233.703900	234.8200	+0.613%	68,522	+20.829%
2025-09-02	232.0800	233.390000	231.265000	233.3900	-0.715%	85,906	+21.569%
2025-08-29	236.1600	236.160000	234.440000	235.0700	-0.735%	311,944	+20.700%
2025-08-28	235.8500	236.910000	235.450000	236.8100	+0.479%	199,517	+19.813%
2025-08-27	235.0700	235.890000	234.910000	235.6800	+0.183%	230,078	+20.388%
2025-08-26	234.0400	235.320000	233.910000	235.2500	+0.513%	570,074	+20.608%
2025-08-25	234.4100	235.050000	234.010000	234.0500	-0.336%	57,817	+21.226%
2025-08-22	232.1600	235.275000	232.160000	234.8400	+1.478%	42,262	+20.818%
2025-08-21	231.7200	232.440000	231.090100	231.4200	-0.417%	47,175	+22.604%
2025-08-20	232.9200	233.000000	230.380000	232.3900	-0.300%	57,706	+22.092%
2025-08-19	234.9800	234.980000	232.770000	233.0900	-0.817%	50,665	+21.726%
2025-08-18	234.8000	235.115000	234.450000	235.0100	-0.030%	86,623	+20.731%
2025-08-15	236.1100	236.110000	234.850000	235.0800	-0.178%	54,889	+20.695%
2025-08-14	234.5600	235.805000	234.560000	235.5000	+0.157%	83,146	+20.480%
2025-08-13	235.6800	236.028200	234.565000	235.1300	+0.132%	243,832	+20.669%
2025-08-12	233.3300	234.855000	232.815000	234.8200	+1.024%	70,930	+20.829%
2025-08-11	232.9200	233.575000	232.020000	232.4400	-0.185%	147,327	+22.066%
2025-08-08	231.4200	233.017500	231.410000	232.8700	+0.945%	56,669	+21.841%
2025-08-07	232.0400	232.180000	229.405000	230.6900	-0.017%	69,340	+22.992%
2025-08-06	229.0500	230.960000	228.915000	230.7300	+0.932%	34,553	+22.971%
2025-08-05	229.9800	230.383100	228.390000	228.6000	-0.492%	50,530	+24.116%
2025-08-04	227.9000	229.730000	227.900000	229.7300	+1.507%	40,423	+23.506%
2025-08-01	228.0800	228.080000	225.440000	226.3200	-1.711%	117,399	+25.367%
2025-07-31	233.5100	233.510000	229.910000	230.2600	-0.346%	63,162	+23.222%
2025-07-30	231.3600	232.000000	229.890000	231.0600	-0.026%	58,136	+22.795%
2025-07-29	232.2300	232.470000	230.910000	231.1200	-0.293%	54,575	+22.763%
2025-07-28	231.8100	232.100000	231.290000	231.8000	+0.134%	48,750	+22.403%
2025-07-25	230.9500	231.819900	230.841200	231.4900	+0.360%	55,360	+22.567%
2025-07-24	230.8400	231.340000	230.547800	230.6600	+0.069%	42,993	+23.008%
2025-07-23	229.5000	230.500000	228.790000	230.5000	+0.827%	49,105	+23.093%
2025-07-22	229.1200	229.120000	227.710000	228.6100	-0.201%	57,274	+24.111%
2025-07-21	228.6800	229.950000	228.680000	229.0700	+0.307%	57,414	+23.862%
2025-07-18	229.3300	229.330000	227.980000	228.3700	-0.114%	78,667	+24.241%
2025-07-17	227.4400	228.749500	227.350000	228.6300	+0.523%	43,899	+24.100%
2025-07-16	227.1100	227.590000	225.600000	227.4400	+0.331%	109,476	+24.749%
2025-07-15	228.4100	228.410000	226.680000	226.6900	-0.216%	199,857	+25.162%
2025-07-14	226.6400	227.326400	226.090000	227.1800	+0.212%	96,256	+24.892%
2025-07-11	226.5800	227.100000	225.900000	226.7000	-0.312%	57,886	+25.157%
2025-07-10	227.1200	227.657600	226.300100	227.4100	+0.278%	57,532	+24.766%
2025-07-09	226.2300	227.228500	225.860000	226.7800	+0.603%	84,559	+25.112%
2025-07-08	225.9100	225.980100	225.255300	225.4200	-0.084%	73,525	+25.867%
2025-07-07	226.6100	226.725000	224.710000	225.6100	-0.783%	103,218	+25.761%
2025-07-03	226.1400	227.620000	226.140000	227.3900	+0.883%	78,129	+24.777%
2025-07-02	224.2700	225.400000	224.075000	225.4000	+0.535%	119,386	+25.878%
2025-07-01	224.3000	224.720000	223.500000	224.2000	-0.320%	67,709	+26.552%
2025-06-30	224.8500	225.320000	223.880000	224.9200	+0.312%	83,161	+26.147%
2025-06-27	223.3800	224.720600	222.864800	224.2200	+0.475%	87,972	+26.541%
2025-06-26	222.0500	223.285000	221.821400	223.1600	+0.804%	125,359	+27.142%
2025-06-25	221.5700	221.809900	220.875000	221.3800	+0.222%	82,184	+28.164%
2025-06-24	220.0000	221.270000	219.755000	220.8900	+1.168%	76,701	+28.449%
2025-06-23	216.5600	218.470000	215.450000	218.3400	+0.952%	120,133	+29.949%
2025-06-20	218.1200	218.120000	215.750000	216.2800	-0.300%	67,616	+31.186%
2025-06-18	217.5800	218.520000	216.740000	216.9300	-0.078%	81,254	+30.793%
2025-06-17	217.9900	218.574303	216.960000	217.1000	-0.863%	265,575	+30.691%
2025-06-16	218.1200	219.620000	218.110000	218.9900	+0.982%	125,784	+29.563%
2025-06-13	217.2500	218.630000	216.390100	216.8600	-1.104%	95,285	+30.836%
2025-06-12	218.0700	219.310000	217.939900	219.2800	+0.380%	74,790	+29.392%
2025-06-11	219.5900	219.840000	217.910000	218.4500	-0.274%	86,833	+29.883%
2025-06-10	217.7900	219.120000	217.665000	219.0500	+0.592%	70,194	+29.528%
2025-06-09	217.8700	218.220000	217.240000	217.7600	+0.110%	82,649	+30.295%
2025-06-06	217.2800	218.080000	216.790000	217.5200	+1.083%	78,491	+30.439%
2025-06-05	217.1300	217.520000	214.500000	215.1900	-0.550%	162,174	+31.851%
2025-06-04	216.6800	216.983900	216.270000	216.3800	+0.097%	64,200	+31.126%
2025-06-03	214.8700	216.630000	214.870000	216.1700	+0.544%	89,198	+31.253%
2025-06-02	213.1900	215.090000	212.570000	215.0000	+0.575%	82,371	+31.967%
2025-05-30	213.5400	214.290000	211.490000	213.7700	-0.098%	103,814	+32.727%
2025-05-29	215.4000	215.400000	212.800000	213.9800	+0.389%	101,066	+32.597%
2025-05-28	214.3900	214.620000	212.905000	213.1500	-0.444%	84,272	+33.113%
2025-05-27	211.9800	214.100000	211.787000	214.1000	+2.137%	97,078	+32.522%
2025-05-23	208.5100	210.580000	208.510000	209.6200	-0.715%	150,550	+35.354%
2025-05-22	210.8700	212.550000	210.870000	211.1300	+0.038%	135,266	+34.386%
2025-05-21	212.7000	214.650000	210.670000	211.0500	-1.530%	107,392	+34.437%
2025-05-20	214.3100	214.749900	213.190000	214.3300	-0.358%	200,668	+32.380%
2025-05-19	212.5300	215.366000	212.530000	215.1000	+0.051%	99,689	+31.906%
2025-05-16	214.0500	214.990000	213.164600	214.9900	+0.594%	62,997	+31.974%
2025-05-15	212.1300	213.925000	211.910000	213.7200	+0.371%	73,303	+32.758%
2025-05-14	212.9400	213.420000	212.210300	212.9300	+0.259%	145,501	+33.250%
2025-05-13	211.0200	213.140000	210.850000	212.3800	+0.831%	1,273,507	+33.595%
2025-05-12	210.1800	210.660000	208.540000	210.6300	+3.463%	66,809	+34.705%
2025-05-09	204.6200	205.038300	203.230000	203.5800	-0.201%	132,834	+39.370%
2025-05-08	204.2300	205.910000	202.970000	203.9900	+0.612%	84,245	+39.090%
2025-05-07	202.2600	203.560000	200.840000	202.7500	+0.406%	100,574	+39.941%
2025-05-06	201.5700	203.340000	201.380000	201.9300	-0.830%	76,710	+40.509%
2025-05-05	203.2600	204.820000	203.252300	203.6200	-0.639%	186,430	+39.343%
2025-05-02	204.3500	205.626400	203.510000	204.9300	+1.461%	112,861	+38.452%
2025-05-01	202.8600	204.070000	201.900000	201.9800	+0.844%	275,096	+40.474%
2025-04-30	197.6300	201.130000	195.680100	200.2900	-0.040%	126,956	+41.660%
2025-04-29	198.3400	200.700400	198.340000	200.3700	+0.628%	81,264	+41.603%
2025-04-28	199.2900	200.020800	197.000000	199.1200	+0.020%	62,077	+42.492%
2025-04-25	197.4100	199.173300	196.445000	199.0800	+1.005%	51,849	+42.521%
2025-04-24	193.4000	197.350000	193.400000	197.1000	+2.077%	72,908	+43.952%
2025-04-23	194.8400	196.450000	192.390000	193.0900	+1.776%	104,258	+46.942%
2025-04-22	187.1400	190.360000	187.030000	189.7200	+2.524%	194,700	+49.552%
2025-04-21	187.6000	187.600000	182.960000	185.0500	-2.333%	222,570	+53.326%
2025-04-17	190.2100	191.150000	188.645000	189.4700	-0.063%	125,647	+49.749%
2025-04-16	191.7900	192.900000	187.570000	189.5900	-2.384%	147,223	+49.655%
2025-04-15	194.7200	196.080000	193.936500	194.2200	-0.231%	82,100	+46.087%
2025-04-14	196.8300	196.830000	193.290000	194.6700	+0.745%	108,960	+45.749%
2025-04-11	189.2100	193.700000	188.500000	193.2300	+1.786%	140,065	+46.835%
2025-04-10	192.3700	192.930000	184.450000	189.8400	-3.532%	159,952	+49.457%
2025-04-09	178.2600	197.590000	178.255100	196.7900	+9.797%	325,556	+44.179%
2025-04-08	188.2300	189.540000	176.490000	179.2300	-1.359%	228,396	+58.305%
2025-04-07	175.3700	187.980000	173.320000	181.7000	-0.203%	432,546	+56.153%
2025-04-04	188.3900	188.903000	181.940000	182.0700	-5.994%	415,498	+55.836%
2025-04-03	195.9400	197.077200	193.440000	193.6800	-4.826%	175,289	+46.494%
2025-04-02	199.9900	204.330000	199.990000	203.5000	+0.603%	95,915	+39.425%
2025-04-01	200.5500	202.850000	199.760000	202.2800	+0.447%	306,515	+40.266%
2025-03-31	197.7900	201.780000	196.844100	201.3800	+0.539%	128,977	+40.893%
2025-03-28	203.9900	204.280000	200.115000	200.3000	-2.140%	109,291	+41.653%
2025-03-27	204.7500	206.030000	204.150000	204.6800	-0.607%	67,844	+38.621%
2025-03-26	208.5000	208.730000	205.422100	205.9300	-1.375%	58,244	+37.780%
2025-03-25	208.6400	208.971200	208.081800	208.8000	+0.332%	52,224	+35.886%
2025-03-24	206.8900	208.430000	206.890000	208.1100	+1.790%	87,655	+36.337%
2025-03-21	202.5100	204.580000	202.210000	204.4500	+0.186%	64,104	+38.777%
2025-03-20	203.1500	205.970000	202.840000	204.0700	-0.181%	73,618	+39.036%
2025-03-19	202.9400	205.800000	202.590000	204.4400	+1.063%	77,775	+38.784%
2025-03-18	203.8300	203.830000	201.680000	202.2900	-1.110%	83,740	+40.259%
2025-03-17	203.1100	205.610000	203.100000	204.5600	+0.546%	84,791	+38.703%
2025-03-14	200.8900	203.690000	200.840000	203.4500	+2.134%	194,170	+39.459%
2025-03-13	201.9700	201.970000	198.718300	199.2000	-1.415%	291,625	+42.435%
2025-03-12	203.0900	203.475000	200.230000	202.0600	+0.612%	166,539	+40.419%
2025-03-11	201.4700	203.060000	199.180000	200.8300	-0.648%	262,816	+41.279%
2025-03-10	204.9900	205.390000	200.351500	202.1400	-2.925%	171,377	+40.363%
2025-03-07	206.5600	208.760000	204.555000	208.2300	+0.483%	190,993	+36.258%
2025-03-06	208.4800	210.159900	206.410000	207.2300	-1.903%	206,054	+36.916%
2025-03-05	208.9000	211.990000	207.680000	211.2500	+1.072%	230,811	+34.310%
2025-03-04	209.5200	212.030000	207.110000	209.0100	-1.145%	224,475	+35.749%
2025-03-03	215.9000	216.445000	209.840200	211.4300	-1.802%	237,230	+34.196%
2025-02-28	211.7500	215.425000	210.910000	215.3100	+1.710%	150,423	+31.777%
2025-02-27	216.3400	216.890000	211.690000	211.6900	-1.741%	370,184	+34.031%
2025-02-26	216.0300	217.203600	214.450000	215.4400	+0.088%	122,950	+31.698%
2025-02-25	216.4700	216.869900	213.571200	215.2500	-0.646%	101,253	+31.814%
2025-02-24	218.6500	218.940000	216.530800	216.6500	-0.551%	89,052	+30.962%
2025-02-21	221.5400	221.540000	217.780000	217.8500	-1.754%	102,207	+30.241%
2025-02-20	222.1500	222.180000	220.660000	221.7400	-0.427%	67,213	+27.956%