Dark

MGK
Vanguard Mega Cap Growth ETF
stock NYSE ETF

At Close

Oct 17, 2025 3:59:55 PM EDT

402.30USD+0.600%(+2.40)233,819

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:38:30 AM EDT

398.70USD-0.300%(-1.20)727

After-hours

Oct 14, 2025 4:26:30 PM EDT

398.00USD-0.313%(-1.25)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	398.4800	402.7100	398.380000	402.3000	+0.600%	233,819	0.000%
2025-10-16	403.4700	404.0200	397.630000	399.9000	-0.428%	259,344	+0.600%
2025-10-15	402.4300	404.4200	398.940000	401.6200	+0.594%	208,624	+0.169%
2025-10-14	397.6500	401.8000	397.590000	399.2500	-0.849%	227,931	+0.764%
2025-10-13	402.8000	403.0000	401.870000	402.6700	+1.931%	274,913	-0.092%
2025-10-10	409.0500	409.7000	395.020000	395.0400	-3.278%	526,845	+1.838%
2025-10-09	408.9050	409.0300	406.440000	408.4300	-0.110%	301,437	-1.501%
2025-10-08	405.3700	408.8800	405.370000	408.8800	+1.058%	194,808	-1.609%
2025-10-07	407.7500	408.0287	403.545000	404.6000	-0.641%	225,392	-0.568%
2025-10-06	405.9800	408.1299	404.790000	407.2100	+0.874%	190,849	-1.206%
2025-10-03	405.4700	406.0500	402.191600	403.6800	-0.382%	237,851	-0.342%
2025-10-02	406.8800	406.8800	403.520000	405.2300	+0.173%	228,569	-0.723%
2025-10-01	400.1500	405.1900	399.770000	404.5300	+0.524%	357,091	-0.551%
2025-09-30	400.3300	402.5800	398.930000	402.4200	+0.492%	304,493	-0.030%
2025-09-29	400.9200	402.8550	399.610000	400.4500	+0.273%	343,279	+0.462%
2025-09-26	398.4800	399.7000	396.275000	399.3600	+0.397%	196,510	+0.736%
2025-09-25	396.8500	398.7600	394.350000	397.7800	-0.450%	200,470	+1.136%
2025-09-24	402.3600	402.3600	397.730000	399.5800	-0.384%	204,041	+0.681%
2025-09-23	405.5200	405.5200	400.250000	401.1200	-1.139%	310,620	+0.294%
2025-09-22	401.6500	405.8599	401.650000	405.7400	+0.833%	218,559	-0.848%
2025-09-19	400.3000	402.5100	399.510000	402.3900	+1.078%	317,691	-0.022%
2025-09-18	398.9500	400.2600	397.230100	398.1000	+0.495%	282,275	+1.055%
2025-09-17	397.4800	397.5925	392.500000	396.1400	-0.445%	316,676	+1.555%
2025-09-16	399.0400	399.0600	397.620000	397.9100	-0.133%	282,545	+1.103%
2025-09-15	396.2500	398.4400	396.250000	398.4400	+0.945%	209,888	+0.969%
2025-09-12	393.3800	395.3750	392.492900	394.7100	+0.550%	189,936	+1.923%
2025-09-11	392.5200	393.1191	390.920000	392.5500	+0.489%	209,257	+2.484%
2025-09-10	393.4600	393.4600	389.400000	390.6400	+0.008%	278,032	+2.985%
2025-09-09	390.1900	390.7700	388.180000	390.6100	+0.264%	206,321	+2.993%
2025-09-08	388.8400	391.0000	388.840000	389.5800	+0.674%	182,419	+3.265%
2025-09-05	391.2300	391.2300	384.480000	386.9700	-0.263%	268,455	+3.962%
2025-09-04	385.1100	388.1800	384.155700	387.9900	+0.876%	158,523	+3.688%
2025-09-03	383.7500	385.6450	382.269900	384.6200	+1.080%	607,031	+4.597%
2025-09-02	377.7900	380.8250	376.292300	380.5100	-0.899%	268,187	+5.727%
2025-08-29	387.3800	387.4950	382.832200	383.9600	-1.204%	299,214	+4.777%
2025-08-28	386.8500	389.4900	385.480000	388.6400	+0.564%	333,957	+3.515%
2025-08-27	385.6600	387.0100	384.380000	386.4600	+0.179%	278,989	+4.099%
2025-08-26	383.3900	385.8974	382.515000	385.7700	+0.613%	180,935	+4.285%
2025-08-25	383.2000	385.5694	382.170000	383.4200	-0.154%	187,583	+4.924%
2025-08-22	378.6100	385.2700	377.630000	384.0100	+1.536%	412,873	+4.763%
2025-08-21	378.6600	380.0800	376.590000	378.2000	-0.361%	1,005,261	+6.372%
2025-08-20	381.6400	381.6400	374.862000	379.5700	-0.652%	315,962	+5.988%
2025-08-19	387.6800	387.6800	381.333000	382.0600	-1.506%	387,293	+5.298%
2025-08-18	387.5600	388.3800	386.400000	387.9000	-0.062%	319,939	+3.712%
2025-08-15	390.1200	390.1200	386.925000	388.1400	-0.352%	205,767	+3.648%
2025-08-14	387.6000	390.4316	387.360000	389.5100	+0.268%	274,442	+3.284%
2025-08-13	390.3600	390.8900	387.600000	388.4700	+0.013%	332,092	+3.560%
2025-08-12	386.1700	388.7000	383.764100	388.4200	+1.014%	420,278	+3.573%
2025-08-11	385.1100	387.4100	383.610000	384.5200	-0.182%	271,387	+4.624%
2025-08-08	382.6500	385.7030	382.650000	385.2200	+0.938%	200,915	+4.434%
2025-08-07	383.5600	384.7387	378.500000	381.6400	-0.039%	425,946	+5.413%
2025-08-06	376.7700	381.8200	376.130000	381.7900	+1.524%	230,083	+5.372%
2025-08-05	379.4900	380.0400	375.820000	376.0600	-0.839%	305,263	+6.978%
2025-08-04	375.7500	379.2400	375.300000	379.2400	+1.990%	273,573	+6.081%
2025-08-01	375.7000	376.2550	370.430000	371.8400	-2.289%	621,817	+8.192%
2025-07-31	387.4300	387.4300	379.800000	380.5500	+0.021%	574,674	+5.715%
2025-07-30	380.1800	381.3200	377.780000	380.4700	+0.364%	311,125	+5.738%
2025-07-29	382.4600	383.1675	378.934000	379.0900	-0.543%	245,734	+6.123%
2025-07-28	380.4300	381.4400	379.970000	381.1600	+0.432%	268,282	+5.546%
2025-07-25	378.4300	380.3981	378.050000	379.5200	+0.405%	239,504	+6.002%
2025-07-24	377.7600	378.7700	376.587800	377.9900	+0.398%	259,728	+6.431%
2025-07-23	375.0500	376.4900	373.375000	376.4900	+0.744%	261,710	+6.855%
2025-07-22	376.5700	376.5700	371.720000	373.7100	-0.657%	270,006	+7.650%
2025-07-21	375.1100	377.5900	374.910000	376.1800	+0.422%	285,231	+6.943%
2025-07-18	376.2600	376.2600	373.350000	374.6000	-0.035%	285,907	+7.395%
2025-07-17	372.8800	375.2150	372.290000	374.7300	+0.596%	313,873	+7.357%
2025-07-16	372.3500	372.7800	368.860000	372.5100	+0.269%	441,866	+7.997%
2025-07-15	373.3100	373.7900	371.510000	371.5100	+0.351%	180,238	+8.288%
2025-07-14	369.2200	370.9600	367.610000	370.2100	+0.274%	222,920	+8.668%
2025-07-11	368.2500	370.2800	367.820000	369.2000	-0.162%	221,836	+8.965%
2025-07-10	370.3000	370.3000	367.425000	369.8000	+0.016%	246,463	+8.789%
2025-07-09	367.6300	370.4499	367.630000	369.7400	+0.972%	298,267	+8.806%
2025-07-08	367.4000	367.4000	365.260000	366.1800	-0.153%	264,407	+9.864%
2025-07-07	367.1400	367.8600	364.625000	366.7400	-0.629%	391,205	+9.696%
2025-07-03	366.7600	369.5599	366.754000	369.0600	+1.074%	182,730	+9.007%
2025-07-02	362.0500	365.1400	361.955000	365.1400	+0.781%	323,957	+10.177%
2025-07-01	364.7200	365.4500	360.790000	362.3100	-1.054%	431,959	+11.038%
2025-06-30	365.9300	367.1000	364.136700	366.1700	+0.444%	341,584	+9.867%
2025-06-27	363.5400	365.3300	361.620000	364.5500	+0.563%	298,061	+10.355%
2025-06-26	360.8200	363.0100	359.470000	362.5100	+0.846%	325,609	+10.976%
2025-06-25	359.4900	360.6201	358.516800	359.4700	+0.453%	390,975	+11.915%
2025-06-24	356.4900	358.3699	355.750000	357.8500	+1.434%	305,302	+12.421%
2025-06-23	348.7900	353.0000	346.890000	352.7900	+1.327%	494,734	+14.034%
2025-06-20	352.3800	352.6873	347.200000	348.1700	-0.554%	421,563	+15.547%
2025-06-18	351.7300	353.3386	349.370000	350.1100	-0.302%	627,633	+14.907%
2025-06-17	352.4400	353.5300	350.445000	351.1700	-0.808%	306,700	+14.560%
2025-06-16	351.6200	355.2055	351.620000	354.0300	+1.305%	234,199	+13.634%
2025-06-13	350.3400	352.5700	348.410000	349.4700	-1.388%	388,664	+15.117%
2025-06-12	352.5900	354.9400	352.010000	354.3900	+0.277%	191,407	+13.519%
2025-06-11	355.5000	356.5701	352.250000	353.4100	-0.372%	342,117	+13.834%
2025-06-10	352.6600	354.9000	350.960000	354.7300	+0.618%	201,503	+13.410%
2025-06-09	352.5000	353.3800	351.400000	352.5500	+0.114%	220,290	+14.111%
2025-06-06	352.2300	353.3600	350.900000	352.1500	+1.071%	218,012	+14.241%
2025-06-05	352.3200	354.1500	347.120000	348.4200	-0.814%	411,943	+15.464%
2025-06-04	350.9400	352.0000	349.745000	351.2800	+0.288%	302,675	+14.524%
2025-06-03	348.2000	351.1400	347.600000	350.2700	+0.725%	296,633	+14.854%
2025-06-02	343.8600	347.8100	343.290000	347.7500	+0.949%	288,568	+15.687%
2025-05-30	344.7800	346.0000	340.333800	344.4800	-0.252%	299,952	+16.785%
2025-05-29	349.8900	349.8900	343.940000	345.3500	+0.308%	355,673	+16.491%
2025-05-28	346.3500	347.4000	344.000000	344.2900	-0.417%	280,935	+16.849%
2025-05-27	341.9800	346.0000	341.570000	345.7300	+2.463%	299,444	+16.362%
2025-05-23	335.4500	339.3300	335.330000	337.4200	-1.076%	256,963	+19.228%
2025-05-22	340.2000	343.4050	339.830000	341.0900	+0.338%	204,465	+17.945%
2025-05-21	342.5800	346.6400	338.590000	339.9400	-1.561%	631,387	+18.344%
2025-05-20	345.2500	345.7900	342.920000	345.3300	-0.453%	263,555	+16.497%
2025-05-19	341.6600	347.1500	341.110000	346.9000	+0.058%	471,973	+15.970%
2025-05-16	346.6200	346.7000	343.650000	346.7000	+0.385%	210,408	+16.037%
2025-05-15	343.8300	347.0180	342.625000	345.3700	-0.049%	380,901	+16.484%
2025-05-14	344.4300	346.0718	343.605000	345.5400	+0.746%	617,312	+16.426%
2025-05-13	338.5700	344.0800	337.830000	342.9800	+1.717%	568,966	+17.295%
2025-05-12	335.7500	337.1900	332.405000	337.1900	+4.300%	508,223	+19.310%
2025-05-09	324.6000	325.8850	322.198800	323.2900	-0.111%	313,456	+24.439%
2025-05-08	324.1900	326.7250	321.060000	323.6500	+0.763%	338,867	+24.301%
2025-05-07	320.1500	322.8700	316.810000	321.2000	+0.457%	735,304	+25.249%
2025-05-06	318.6300	322.2200	318.050000	319.7400	-0.933%	399,083	+25.821%
2025-05-05	322.2300	324.9794	322.000000	322.7500	-0.662%	331,309	+24.648%
2025-05-02	323.8800	326.3991	322.560000	324.9000	+1.376%	461,559	+23.823%
2025-05-01	322.2000	324.7377	320.070000	320.4900	+1.604%	549,310	+25.527%
2025-04-30	309.5900	316.9600	306.980000	315.4300	-0.114%	373,488	+27.540%
2025-04-29	312.3300	316.3800	312.080000	315.7900	+0.734%	331,777	+27.395%
2025-04-28	314.4200	315.1200	309.240000	313.4900	-0.162%	328,511	+28.329%
2025-04-25	309.2700	314.3628	308.548100	314.0000	+1.723%	845,765	+28.121%
2025-04-24	301.0300	309.1300	301.010000	308.6800	+3.103%	297,258	+30.329%
2025-04-23	302.8000	305.5550	298.470000	299.3900	+2.541%	519,559	+34.373%
2025-04-22	288.0600	294.1899	287.020000	291.9700	+2.665%	380,559	+37.788%
2025-04-21	287.8700	288.5163	280.760000	284.3900	-2.776%	822,611	+41.461%
2025-04-17	295.2400	295.3200	290.800000	292.5100	+0.082%	345,765	+37.534%
2025-04-16	295.2700	297.7300	287.845000	292.2700	-3.283%	574,672	+37.647%
2025-04-15	302.0100	304.4600	300.900000	302.1900	+0.146%	430,610	+33.128%
2025-04-14	307.7100	308.2332	298.880100	301.7500	+0.687%	644,936	+33.322%
2025-04-11	293.0700	301.1300	291.560000	299.6900	+1.686%	920,016	+34.239%
2025-04-10	298.5500	299.8833	284.910000	294.7200	-4.044%	973,714	+36.502%
2025-04-09	273.7300	308.5900	273.730000	307.1400	+12.230%	1,250,811	+30.983%
2025-04-08	289.4300	292.4400	269.270000	273.6700	-1.501%	1,060,127	+47.002%
2025-04-07	265.9000	290.0000	262.655000	277.8400	+0.007%	2,023,198	+44.796%
2025-04-04	285.9100	288.7400	277.670000	277.8200	-6.002%	1,986,270	+44.806%
2025-04-03	299.0000	301.2495	295.300000	295.5600	-5.846%	1,019,452	+36.114%
2025-04-02	306.6000	316.2500	306.600000	313.9100	+0.819%	474,977	+28.158%
2025-04-01	307.3200	312.2600	306.230000	311.3600	+0.803%	597,619	+29.207%
2025-03-31	302.8100	309.3400	299.660000	308.8800	+0.123%	562,277	+30.245%
2025-03-28	315.1600	316.2000	307.760600	308.5000	-2.672%	442,724	+30.405%
2025-03-27	316.9700	320.0300	315.530000	316.9700	-0.574%	214,020	+26.921%
2025-03-26	325.0600	325.2700	317.670000	318.8000	-2.260%	257,389	+26.192%
2025-03-25	324.8300	326.2500	323.910000	326.1700	+0.682%	419,896	+23.341%
2025-03-24	321.5800	324.6000	321.085100	323.9600	+2.292%	266,734	+24.182%
2025-03-21	311.5100	317.0600	311.000000	316.7000	+0.594%	330,336	+27.029%
2025-03-20	313.1100	318.6150	312.700100	314.8300	-0.159%	295,276	+27.783%
2025-03-19	312.8950	318.5000	311.855000	315.3300	+1.399%	413,794	+27.581%
2025-03-18	313.6600	313.9700	309.050000	310.9800	-1.405%	429,122	+29.365%
2025-03-17	315.0500	318.0581	313.060000	315.4100	+0.038%	266,797	+27.548%
2025-03-14	310.8600	315.6800	310.260000	315.2900	+2.557%	404,999	+27.597%
2025-03-13	313.1600	313.2500	306.340100	307.4300	-1.992%	449,095	+30.859%
2025-03-12	315.2000	316.6800	309.900000	313.6800	+1.331%	552,531	+28.252%
2025-03-11	309.3100	314.1500	306.350000	309.5600	-0.283%	836,382	+29.959%
2025-03-10	317.5500	317.5500	307.230000	310.4400	-4.129%	922,379	+29.590%
2025-03-07	322.0400	325.5200	316.200000	323.8100	+0.127%	594,789	+24.240%
2025-03-06	327.1200	330.7650	321.830000	323.4000	-2.962%	769,018	+24.397%
2025-03-05	328.8900	334.0600	325.900000	333.2700	+1.464%	735,576	+20.713%
2025-03-04	327.2400	333.9100	322.950000	328.4600	-0.650%	781,916	+22.481%
2025-03-03	339.7800	341.1500	327.860000	330.6100	-2.302%	510,800	+21.684%
2025-02-28	331.9900	338.8200	329.665000	338.4000	+1.793%	555,254	+18.883%
2025-02-27	344.3700	344.5450	332.280000	332.4400	-2.656%	362,478	+21.014%
2025-02-26	341.8500	345.3228	339.500000	341.5100	+0.376%	280,048	+17.800%
2025-02-25	343.5900	343.6600	337.000000	340.2300	-1.168%	387,228	+18.244%
2025-02-24	349.0600	350.3800	343.940000	344.2500	-1.058%	432,588	+16.863%
2025-02-21	356.1100	356.2300	347.720000	347.9300	-2.206%	292,522	+15.627%
2025-02-20	356.9500	357.6000	353.240000	355.7800	-0.476%	214,927	+13.075%
2025-02-19	356.3300	358.0050	354.945000	357.4800	+0.106%	200,662	+12.538%
2025-02-18	358.3400	358.6400	354.920000	357.1000	-0.092%	234,933	+12.658%
2025-02-14	356.5900	357.8000	355.870000	357.4300	+0.272%	293,189	+12.554%
2025-02-13	352.0200	356.6600	351.572100	356.4600	+1.460%	316,354	+12.860%
2025-02-12	347.6700	352.1300	347.190000	351.3300	-0.114%	301,625	+14.508%
2025-02-11	350.8000	352.8000	350.140000	351.7300	-0.170%	194,416	+14.378%
2025-02-10	350.9200	353.3773	350.560000	352.3300	+1.044%	240,578	+14.183%
2025-02-07	353.0200	354.5400	348.290000	348.6900	-1.221%	367,766	+15.375%
2025-02-06	350.6400	353.0300	350.530000	353.0000	+0.820%	442,551	+13.966%
2025-02-05	347.2300	350.2400	346.640000	350.1300	+0.229%	377,957	+14.900%
2025-02-04	345.3200	349.5300	345.320000	349.3300	+1.326%	302,161	+15.163%
2025-02-03	341.4700	346.6900	339.945000	344.7600	-0.982%	844,649	+16.690%
2025-01-31	352.9100	354.8683	347.660000	348.1800	-0.469%	340,291	+15.544%
2025-01-30	349.3800	351.6300	346.050000	349.8200	+0.069%	336,962	+15.002%
2025-01-29	350.9900	350.9900	346.790000	349.5800	-0.671%	314,058	+15.081%
2025-01-28	345.2600	352.6100	343.490000	351.9400	+2.353%	363,155	+14.309%
2025-01-27	340.1200	345.9000	340.120000	343.8500	-2.763%	656,785	+16.999%
2025-01-24	356.1300	356.8600	352.540000	353.6200	-0.560%	338,440	+13.766%
2025-01-23	352.9600	355.6100	352.010000	355.6100	+0.373%	388,695	+13.130%
2025-01-22	351.8300	355.2079	351.680000	354.2900	+1.653%	383,239	+13.551%
2025-01-21	348.1300	348.9700	344.910000	348.5300	+0.467%	720,799	+15.428%
2025-01-17	347.8500	348.4299	345.530000	346.9100	+1.382%	343,814	+15.967%
2025-01-16	346.8000	347.1564	342.120000	342.1800	-0.826%	306,275	+17.570%
2025-01-15	341.8100	345.8700	341.196200	345.0300	+2.407%	393,133	+16.599%
2025-01-14	340.9600	341.1400	334.670000	336.9200	-0.464%	478,244	+19.405%
2025-01-13	335.2900	338.7400	334.300000	338.4900	-0.520%	419,455	+18.851%
2025-01-10	343.2900	343.2900	337.490000	340.2600	-1.551%	594,781	+18.233%
2025-01-08	345.9200	346.9500	342.750000	345.6200	+0.180%	415,558	+16.400%
2025-01-07	353.0500	353.3200	343.900000	345.0000	-2.067%	380,051	+16.609%
2025-01-06	352.0000	354.7000	350.550000	352.2800	+1.169%	317,817	+14.199%
2025-01-03	344.1400	348.4600	343.999900	348.2100	+1.655%	464,038	+15.534%
2025-01-02	344.9500	346.7600	339.000000	342.5400	-0.253%	470,754	+17.446%
2024-12-31	347.4500	347.9500	342.820000	343.4100	-0.952%	490,125	+17.149%
2024-12-30	345.8400	349.2000	344.260000	346.7100	-1.149%	360,658	+16.034%
2024-12-27	354.0400	354.0400	347.900000	350.7400	-1.530%	383,786	+14.700%
2024-12-26	356.0900	357.3700	354.381400	356.1900	-0.191%	352,902	+12.945%
2024-12-24	353.0300	356.9300	353.000000	356.8700	+1.363%	231,866	+12.730%
2024-12-23	349.9400	352.2532	347.657900	352.0700	+0.854%	279,849	+14.267%
2024-12-20	343.3500	352.7700	342.000000	349.0900	+1.036%	389,928	+15.242%
2024-12-19	349.1000	349.6000	345.345000	345.5100	+0.104%	496,977	+16.437%
2024-12-18	356.9800	358.6100	344.360000	345.1500	-3.336%	463,911	+16.558%
2024-12-17	356.6500	357.7900	355.025000	357.0600	-0.229%	263,859	+12.670%
2024-12-16	355.1300	358.2635	354.560000	357.8800	+1.107%	257,764	+12.412%
2024-12-13	355.1900	356.7600	352.220000	353.9600	-0.054%	267,293	+13.657%
2024-12-12	355.1500	355.9800	353.835000	354.1500	-0.531%	301,011	+13.596%
2024-12-11	352.4000	356.6200	352.400000	356.0400	+1.653%	309,801	+12.993%
2024-12-10	351.6100	353.7800	349.380000	350.2500	-0.088%	352,508	+14.861%
2024-12-09	351.8300	352.1400	349.411000	350.5600	-0.607%	336,716	+14.759%
2024-12-06	350.9000	353.0650	350.510000	352.7000	+0.668%	472,027	+14.063%
2024-12-05	350.7800	351.5800	349.940000	350.3600	-0.086%	238,248	+14.825%
2024-12-04	347.7400	350.8550	347.370000	350.6600	+1.644%	330,017	+14.727%
2024-12-03	342.6000	345.1600	342.190000	344.9900	+0.448%	494,558	+16.612%
2024-12-02	340.8400	343.7800	340.340000	343.4500	+1.009%	335,069	+17.135%
2024-11-29	337.5600	340.3700	336.850000	340.0200	+0.902%	136,220	+18.317%
2024-11-27	337.8700	338.4300	334.870000	336.9800	-0.713%	226,436	+19.384%
2024-11-26	336.8200	339.5000	336.820000	339.4000	+1.042%	212,989	+18.533%
2024-11-25	338.1600	338.8162	334.141100	335.9000	+0.003%	302,465	+19.768%
2024-11-22	335.0700	336.6215	334.471307	335.8900	+0.009%	242,574	+19.771%
2024-11-21	337.5600	338.3250	331.500000	335.8600	+0.128%	281,615	+19.782%
2024-11-20	336.1850	336.1900	331.360000	335.4300	-0.134%	470,499	+19.936%
2024-11-19	330.8600	336.0800	330.860000	335.8800	+1.004%	349,524	+19.775%
2024-11-18	331.4400	333.8000	330.480000	332.5400	+0.405%	383,791	+20.978%
2024-11-15	335.2300	335.3900	329.805000	331.2000	-2.159%	399,742	+21.467%
2024-11-14	340.5700	341.0999	338.000000	338.5100	-0.538%	1,308,378	+18.844%
2024-11-13	340.5900	342.2200	338.850000	340.3400	-0.065%	286,375	+18.205%
2024-11-12	340.0100	341.1198	338.370000	340.5600	+0.141%	404,544	+18.129%
2024-11-11	340.8900	341.3100	338.030100	340.0800	+0.065%	264,645	+18.296%
2024-11-08	338.9200	340.7450	338.870000	339.8600	+0.257%	293,632	+18.372%
2024-11-07	335.0700	339.4900	334.790000	338.9900	+1.707%	383,724	+18.676%
2024-11-06	331.0100	333.6300	329.600000	333.3000	+2.343%	380,167	+20.702%
2024-11-05	322.3700	326.1000	322.370000	325.6700	+1.291%	256,954	+23.530%
2024-11-04	322.0600	323.4918	320.470000	321.5200	-0.341%	254,109	+25.124%
2024-11-01	321.2300	324.8100	321.230000	322.6200	+0.847%	262,573	+24.698%
2024-10-31	326.2000	326.2000	319.770000	319.9100	-2.993%	391,291	+25.754%
2024-10-30	331.2400	332.1150	328.940000	329.7800	-0.633%	248,178	+21.990%
2024-10-29	329.3000	332.6300	328.270000	331.8800	+0.872%	198,364	+21.219%
2024-10-28	331.3500	331.4600	328.840000	329.0100	+0.116%	200,405	+22.276%
2024-10-25	328.1700	331.6000	328.067900	328.6300	+0.452%	320,465	+22.417%
2024-10-24	326.5500	327.4171	325.000000	327.1500	+0.798%	176,741	+22.971%
2024-10-23	328.4700	328.4700	322.410000	324.5600	-1.610%	235,107	+23.952%
2024-10-22	327.8200	330.7900	327.000000	329.8700	+0.097%	278,769	+21.957%
2024-10-21	327.2500	329.5500	326.510000	329.5500	+0.546%	214,290	+22.076%
2024-10-18	327.8500	328.5500	327.000000	327.7600	+0.636%	170,515	+22.742%
2024-10-17	328.4700	328.5700	325.590000	325.6900	+0.141%	191,199	+23.522%
2024-10-16	324.6500	325.4900	322.200000	325.2300	+0.129%	300,466	+23.697%
2024-10-15	328.9500	329.2400	323.441000	324.8100	-1.039%	527,076	+23.857%
2024-10-14	326.7300	329.1200	326.690000	328.2200	+0.978%	239,184	+22.570%
2024-10-11	324.0000	325.8150	323.410000	325.0400	+0.074%	213,612	+23.769%
2024-10-10	323.6100	325.6999	323.025100	324.8000	-0.025%	204,618	+23.861%
2024-10-09	322.9200	325.1600	322.000000	324.8800	+0.638%	224,278	+23.830%
2024-10-08	319.4100	323.1800	319.410000	322.8200	+1.785%	297,737	+24.621%
2024-10-07	319.6700	320.4650	316.770000	317.1600	-1.221%	279,097	+26.844%
2024-10-04	320.3700	321.0800	317.590000	321.0800	+1.058%	222,865	+25.296%
2024-10-03	316.1600	319.0140	315.780000	317.7200	+0.186%	412,861	+26.621%
2024-10-02	316.1200	318.0800	314.300000	317.1300	+0.060%	288,718	+26.856%
2024-10-01	321.6000	321.6000	315.000000	316.9400	-1.556%	442,742	+26.933%
2024-09-30	319.5700	321.9700	318.300000	321.9500	+0.496%	578,171	+24.957%
2024-09-27	322.9900	322.9900	319.710000	320.3600	-0.691%	207,942	+25.577%
2024-09-26	325.3700	325.5000	320.430000	322.5900	+0.155%	220,180	+24.709%
2024-09-25	321.0300	322.8200	320.930000	322.0900	+0.193%	216,917	+24.903%
2024-09-24	320.8200	321.5293	317.455000	321.4700	+0.484%	200,278	+25.144%
2024-09-23	319.9600	320.8130	319.085000	319.9200	+0.188%	254,957	+25.750%
2024-09-20	320.0900	320.9000	317.680000	319.3200	-0.312%	319,232	+25.986%
2024-09-19	319.2300	321.5400	318.440000	320.3200	+2.522%	397,012	+25.593%
2024-09-18	314.5200	316.8600	312.310000	312.4400	-0.481%	517,725	+28.761%
2024-09-17	315.7200	316.3900	312.350000	313.9500	+0.057%	260,627	+28.141%
2024-09-16	313.4100	313.9311	311.670000	313.7700	-0.378%	182,449	+28.215%
2024-09-13	313.9700	315.8350	313.500000	314.9600	+0.290%	206,655	+27.731%
2024-09-12	311.4200	314.5999	309.930000	314.0500	+0.977%	375,875	+28.101%
2024-09-11	305.3600	311.4800	300.420000	311.0100	+2.121%	451,827	+29.353%
2024-09-10	303.2000	304.8600	300.830000	304.5500	+0.734%	304,016	+32.097%
2024-09-09	301.7000	302.7500	299.430000	302.3300	+1.232%	1,647,804	+33.067%
2024-09-06	306.0000	306.6000	297.930000	298.6500	-2.104%	1,291,515	+34.706%
2024-09-05	304.0200	308.2000	303.450000	305.0700	+0.128%	474,981	+31.871%
2024-09-04	303.3500	306.7500	302.810000	304.6800	-0.239%	485,068	+32.040%
2024-09-03	312.9500	313.2000	303.840000	305.4100	-2.943%	341,189	+31.725%
2024-08-30	313.4500	314.9500	310.970000	314.6700	+1.014%	586,508	+27.848%
2024-08-29	313.5700	316.5700	310.930000	311.5100	-0.307%	615,886	+29.145%
2024-08-28	315.5400	315.9800	310.350000	312.4700	-1.067%	263,380	+28.748%
2024-08-27	313.6700	316.5300	312.670000	315.8400	+0.340%	395,606	+27.375%
2024-08-26	316.5600	317.5200	313.100000	314.7700	-0.584%	331,438	+27.808%
2024-08-23	315.8000	318.1300	313.450000	316.6200	+1.031%	294,583	+27.061%
2024-08-22	319.2900	320.0500	312.725000	313.3900	-1.518%	222,780	+28.370%
2024-08-21	316.8300	319.1992	316.090000	318.2200	+0.439%	247,205	+26.422%
2024-08-20	316.7500	318.5764	315.827200	316.8300	0.000%	209,688	+26.977%
2024-08-19	313.1600	316.8300	312.201500	316.8300	+1.227%	206,206	+26.977%
2024-08-16	311.4600	313.8200	311.460000	312.9900	+0.147%	246,395	+28.534%
2024-08-15	309.1700	312.5800	308.740000	312.5300	+2.121%	252,716	+28.724%
2024-08-14	306.0000	307.0000	303.140000	306.0400	+0.223%	296,529	+31.453%
2024-08-13	301.2100	305.5490	301.060000	305.3600	+2.302%	249,632	+31.746%
2024-08-12	298.0000	300.1100	296.650000	298.4900	+0.444%	239,053	+34.778%
2024-08-09	294.4600	297.8150	294.010000	297.1700	+0.855%	311,095	+35.377%
2024-08-08	291.3500	295.2500	288.240000	294.6500	+2.902%	715,995	+36.535%
2024-08-07	292.5400	294.9400	286.000000	286.3400	-0.931%	562,971	+40.497%
2024-08-06	287.8050	293.6000	284.900000	289.0300	+1.244%	612,770	+39.190%
2024-08-05	276.8900	290.0000	276.370000	285.4800	-3.505%	1,416,514	+40.921%
2024-08-02	296.1100	298.7350	292.520700	295.8500	-2.040%	568,290	+35.981%
2024-08-01	309.4600	311.7828	299.550000	302.0100	-1.629%	466,599	+33.208%
2024-07-31	305.7700	308.2000	304.350000	307.0100	+2.525%	331,415	+31.038%
2024-07-30	304.1400	304.8400	296.690000	299.4500	-1.276%	249,289	+34.346%
2024-07-29	304.3700	305.8596	302.000000	303.3200	+0.291%	297,881	+32.632%
2024-07-26	302.3000	304.4750	300.600000	302.4400	+0.972%	400,637	+33.018%
2024-07-25	303.4000	306.2900	297.250500	299.5300	-1.318%	585,169	+34.310%
2024-07-24	310.5300	310.8400	302.910000	303.5300	-3.840%	505,905	+32.540%
2024-07-23	316.0400	318.2299	315.400000	315.6500	-0.104%	208,185	+27.451%
2024-07-22	314.7300	316.7692	313.209000	315.9800	+1.582%	366,674	+27.318%
2024-07-19	312.4700	314.7400	310.185000	311.0600	-0.620%	218,471	+29.332%
2024-07-18	318.0300	318.1400	310.610000	313.0000	-0.852%	397,806	+28.530%
2024-07-17	319.3000	319.3600	315.380000	315.6900	-2.799%	614,965	+27.435%
2024-07-16	326.3500	326.7800	322.900000	324.7800	-0.194%	475,066	+23.868%
2024-07-15	326.4600	328.1791	323.860100	325.4100	+0.383%	333,553	+23.629%
2024-07-12	322.5100	327.0600	322.250000	324.1700	+0.493%	840,799	+24.102%
2024-07-11	329.9200	329.9400	321.770100	322.5800	-2.320%	434,951	+24.713%
2024-07-10	328.0200	330.3600	327.000000	330.2400	+0.966%	275,341	+21.820%
2024-07-09	327.6900	328.3600	326.120000	327.0800	+0.181%	348,479	+22.997%
2024-07-08	326.7600	326.7600	325.480000	326.4900	+0.034%	371,241	+23.220%
2024-07-05	322.5300	326.4600	322.395000	326.3800	+1.294%	303,403	+23.261%
2024-07-03	319.3600	322.3700	319.280000	322.2100	+0.747%	177,573	+24.856%
2024-07-02	315.3300	319.8200	315.330000	319.8200	+0.928%	337,240	+25.790%
2024-07-01	315.1000	317.2100	312.451300	316.8800	+0.850%	244,465	+26.957%
2024-06-28	317.4300	319.4400	313.880000	314.2100	-0.880%	255,404	+28.035%
2024-06-27	316.1600	317.8100	315.800000	317.0000	+0.171%	198,152	+26.909%
2024-06-26	314.3400	316.5700	314.050000	316.4600	+0.435%	538,095	+27.125%
2024-06-25	311.7800	315.0900	311.500000	315.0900	+1.586%	248,039	+27.678%
2024-06-24	312.9800	314.1900	310.085000	310.1700	-1.094%	228,706	+29.703%
2024-06-21	314.2100	315.3200	312.330000	313.6000	-0.181%	243,262	+28.284%
2024-06-20	317.4800	317.7900	312.675000	314.1700	-0.636%	304,984	+28.052%
2024-06-18	315.6300	316.2337	314.580000	316.1800	+0.168%	392,614	+27.238%
2024-06-17	312.5200	317.0200	311.820000	315.6500	+0.943%	313,946	+27.451%
2024-06-14	311.2100	312.8000	310.785000	312.7000	+0.356%	232,598	+28.654%
2024-06-13	312.3600	312.6400	309.780000	311.5900	+0.283%	243,158	+29.112%
2024-06-12	309.1100	313.0800	308.150000	310.7100	+1.370%	396,466	+29.478%
2024-06-11	302.9600	306.5100	302.165000	306.5100	+1.088%	181,325	+31.252%
2024-06-10	301.5100	303.4800	300.905000	303.2100	+0.294%	192,341	+32.680%
2024-06-07	302.0400	303.9000	300.950000	302.3200	+0.007%	464,070	+33.071%
2024-06-06	302.6900	303.2686	301.110000	302.3000	+0.139%	306,501	+33.080%
2024-06-05	298.4000	301.8800	297.700000	301.8800	+1.825%	358,403	+33.265%
2024-06-04	295.1000	296.7899	293.920000	296.4700	+0.464%	292,952	+35.697%
2024-06-03	294.8000	295.4900	291.680000	295.1000	+0.872%	343,982	+36.327%
2024-05-31	292.9600	293.0500	287.280100	292.5500	+0.130%	248,332	+37.515%
2024-05-30	295.2900	295.5600	291.320000	292.1700	-1.689%	190,457	+37.694%
2024-05-29	295.6100	298.2900	295.610000	297.1900	-0.242%	286,323	+35.368%
2024-05-28	297.1500	298.0300	296.000000	297.9100	+0.703%	296,745	+35.041%
2024-05-24	293.9000	296.2085	293.190000	295.8300	+0.852%	227,359	+35.990%
2024-05-23	296.9000	297.2500	292.140000	293.3300	-0.044%	317,976	+37.149%
2024-05-22	294.4500	294.7850	291.990000	293.4600	-0.231%	286,296	+37.089%
2024-05-21	292.3200	294.2800	292.057500	294.1400	+0.369%	233,769	+36.772%
2024-05-20	291.2000	293.4700	291.160000	293.0600	+0.656%	161,289	+37.276%
2024-05-17	291.7400	291.7400	289.771500	291.1500	-0.021%	173,679	+38.176%
2024-05-16	292.0000	293.2085	291.030000	291.2100	-0.267%	193,423	+38.148%
2024-05-15	288.7100	292.0263	288.290000	291.9900	+1.622%	258,359	+37.779%
2024-05-14	285.3800	287.8900	285.211000	287.3300	+0.504%	155,926	+40.013%
2024-05-13	286.6400	286.6400	284.880000	285.8900	+0.045%	244,544	+40.718%
2024-05-10	286.4000	287.2700	284.788200	285.7600	+0.053%	139,773	+40.782%
2024-05-09	285.0000	285.8790	283.920000	285.6100	+0.337%	141,970	+40.856%
2024-05-08	283.6900	285.3800	283.690000	284.6500	-0.193%	173,779	+41.331%
2024-05-07	285.7700	286.2400	284.500000	285.2000	-0.105%	283,932	+41.059%
2024-05-06	282.7300	285.5200	282.140000	285.5000	+1.399%	307,461	+40.911%
2024-05-03	281.5700	282.4000	280.170000	281.5600	+1.989%	324,154	+42.883%
2024-05-02	275.0900	276.5450	272.420000	276.0700	+1.214%	206,482	+45.724%
2024-05-01	273.4600	277.7200	271.675000	272.7600	-0.289%	288,640	+47.492%
2024-04-30	278.1300	279.5400	273.550000	273.5500	-1.820%	172,874	+47.066%
2024-04-29	279.5700	279.5700	276.860000	278.6200	+0.252%	183,287	+44.390%