Dark

VB
Vanguard Morningstar Small-Cap ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

286.64USD+0.756%(+2.15)644,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-284.49)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

286.56USD-0.028%(-0.08)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	284.6200	287.2800	283.1700	286.6400	+0.756%	644,758	0.000%
2026-09-30	287.3000	287.3800	284.4800	284.4900	-0.556%	531,971	+0.756%
2026-09-29	286.9500	287.8058	284.4900	286.0800	-0.161%	761,577	+0.196%
2026-09-28	287.0400	288.2800	285.3400	286.5400	-1.091%	531,618	+0.035%
2026-09-25	289.5600	290.8500	287.9736	289.7000	+0.287%	371,118	-1.056%
2026-09-24	289.0800	289.8100	287.1450	288.8700	-0.276%	501,034	-0.772%
2026-09-23	291.6400	291.9400	289.5800	289.6700	-0.910%	385,109	-1.046%
2026-09-22	292.9800	293.5000	291.3800	292.3300	+0.426%	462,230	-1.946%
2026-09-21	291.6900	291.8962	290.1585	291.0900	+0.511%	445,541	-1.529%
2026-09-18	291.3100	291.4312	288.5100	289.6100	-0.447%	823,518	-1.026%
2026-09-17	292.8100	293.0650	290.9100	290.9100	+0.668%	531,965	-1.468%
2026-09-16	291.1400	292.4800	286.5150	288.9800	-0.657%	935,712	-0.810%
2026-09-15	292.2500	292.8850	290.0601	290.8900	-0.506%	456,765	-1.461%
2026-09-14	291.6100	293.6700	291.4270	292.3700	-0.368%	447,453	-1.960%
2026-09-11	293.8200	294.2500	292.7100	293.4500	+0.780%	563,242	-2.321%
2026-09-10	292.2900	293.3785	290.7001	291.1800	-0.989%	660,649	-1.559%
2026-09-09	296.7300	297.5018	293.9300	294.0900	-1.233%	405,236	-2.533%
2026-09-08	299.6200	300.0000	297.5400	297.7600	-0.750%	388,822	-3.735%
2026-09-04	298.4800	300.6700	298.1700	300.0100	+0.053%	302,276	-4.457%
2026-09-03	299.4100	299.9930	297.4100	299.8500	+0.729%	353,767	-4.406%
2026-09-02	296.1900	298.1900	296.0000	297.6800	+0.602%	425,662	-3.709%
2026-09-01	297.2500	298.4000	295.2586	295.9000	-1.086%	491,625	-3.129%
2026-08-31	300.1300	300.6400	298.3400	299.1500	-0.532%	436,109	-4.182%
2026-08-28	304.7700	305.1174	300.5000	300.7500	-1.160%	307,696	-4.692%
2026-08-27	304.3500	304.8800	303.2900	304.2800	+0.105%	806,854	-5.797%
2026-08-26	302.4700	304.8800	302.3100	303.9600	+0.314%	350,874	-5.698%
2026-08-25	304.2600	304.5140	302.1300	303.0100	+0.036%	453,408	-5.402%
2026-08-24	304.1300	304.5000	302.1400	302.9000	-0.610%	370,161	-5.368%
2026-08-21	304.4500	305.1100	303.5900	304.7600	+0.637%	460,933	-5.946%
2026-08-20	304.0600	305.0854	302.5900	302.8300	-1.020%	433,260	-5.346%
2026-08-19	306.4400	307.5200	305.5300	305.9500	+0.764%	398,201	-6.311%
2026-08-18	306.3100	307.2087	303.4500	303.6300	-1.409%	704,916	-5.596%
2026-08-17	308.6400	309.0700	307.6400	307.9700	-0.427%	582,440	-6.926%
2026-08-14	308.6400	309.5100	307.8101	309.2900	+0.243%	398,537	-7.323%
2026-08-13	307.7400	309.0300	307.0600	308.5400	+0.462%	431,946	-7.098%
2026-08-12	307.2500	308.0000	305.4800	307.1200	+0.314%	480,162	-6.668%
2026-08-11	305.4700	307.3650	305.2800	306.1600	+0.321%	333,541	-6.376%
2026-08-10	305.4100	306.1961	304.6865	305.1800	-0.297%	357,938	-6.075%
2026-08-07	304.6300	306.4700	303.6101	306.0900	+1.368%	352,640	-6.354%
2026-08-06	303.2100	304.8950	301.6950	301.9600	-0.370%	304,096	-5.074%
2026-08-05	305.6800	306.5400	303.0800	303.0800	-0.808%	687,044	-5.424%
2026-08-04	300.7300	305.8284	300.4100	305.5500	+1.972%	436,067	-6.189%
2026-08-03	295.5200	299.7800	295.5200	299.6400	+1.525%	456,911	-4.339%
2026-07-31	297.1500	297.7100	292.5700	295.1400	-0.223%	401,352	-2.880%
2026-07-30	295.4000	295.9500	291.9400	295.8000	+0.956%	382,398	-3.097%
2026-07-29	296.7800	297.6930	292.7600	293.0000	-1.665%	465,737	-2.171%
2026-07-28	296.5800	298.3198	295.7300	297.9600	+0.364%	359,546	-3.799%
2026-07-27	297.4000	299.1999	295.1650	296.8800	+0.528%	374,599	-3.449%
2026-07-24	295.8200	297.3900	294.1888	295.3200	+0.193%	416,141	-2.939%
2026-07-23	294.3500	296.6200	293.4400	294.7500	-0.486%	439,724	-2.751%
2026-07-22	296.6500	298.0750	295.8800	296.1900	-0.273%	457,553	-3.224%
2026-07-21	295.4100	297.2100	294.2801	297.0000	+0.945%	448,308	-3.488%
2026-07-20	297.1000	297.7600	294.2200	294.2200	-0.675%	364,689	-2.576%
2026-07-17	294.8800	298.1000	294.6900	296.2200	-0.574%	544,312	-3.234%
2026-07-16	295.9300	299.3000	295.9300	297.9300	+0.310%	388,081	-3.789%
2026-07-15	297.9300	298.6950	295.6100	297.0100	+0.040%	464,736	-3.491%
2026-07-14	298.0300	299.1799	296.1800	296.8900	+0.240%	329,769	-3.452%
2026-07-13	297.5500	298.8200	295.4800	296.1800	-0.661%	337,828	-3.221%
2026-07-10	299.4200	300.2350	296.4310	298.1500	-0.177%	324,120	-3.860%
2026-07-09	296.7500	300.0999	296.1600	298.6800	+1.196%	321,723	-4.031%
2026-07-08	296.3200	296.9900	292.5550	295.1500	-1.122%	444,231	-2.883%
2026-07-07	301.5500	302.5300	297.7300	298.5000	-1.048%	434,461	-3.973%
2026-07-06	300.7800	302.7499	300.7800	301.6600	+0.440%	343,110	-4.979%
2026-07-02	303.0100	304.6950	297.7100	300.3400	-0.388%	408,427	-4.561%
2026-07-01	301.8500	304.6200	300.9013	301.5100	-0.531%	480,213	-4.932%
2026-06-30	301.1300	303.5400	300.5150	303.1200	+0.604%	814,875	-5.437%
2026-06-29	300.0050	301.4800	297.6200	301.3000	+0.604%	823,251	-4.866%
2026-06-26	296.9800	300.5900	296.9800	299.4900	-0.040%	1,305,474	-4.291%
2026-06-25	299.5000	302.1999	298.2300	299.6100	+0.801%	589,297	-4.329%
2026-06-24	295.4600	299.3800	295.4301	297.2300	+0.753%	564,342	-3.563%
2026-06-23	293.2300	297.1150	293.0700	295.0100	-0.760%	653,653	-2.837%
2026-06-22	297.0600	298.4200	296.2100	297.2700	+0.256%	569,160	-3.576%
2026-06-18	295.8900	296.8550	294.1900	296.5100	+1.174%	827,051	-3.329%
2026-06-17	296.7200	299.3999	292.4850	293.0700	-1.183%	843,145	-2.194%
2026-06-16	298.9200	300.3300	296.2125	296.5800	-0.623%	443,538	-3.352%
2026-06-15	300.3300	301.4099	297.9515	298.4400	+0.695%	744,677	-3.954%
2026-06-12	295.9300	298.0200	294.0000	296.3800	+0.700%	539,077	-3.286%
2026-06-11	289.0400	294.7700	288.5000	294.3200	+2.504%	500,865	-2.609%
2026-06-10	290.2200	293.7805	286.9700	287.1300	-1.452%	587,150	-0.171%
2026-06-09	291.8400	295.3600	284.5150	291.3600	+0.691%	547,214	-1.620%
2026-06-08	290.5500	291.6800	288.9700	289.3600	+0.402%	800,393	-0.940%
2026-06-05	293.0000	293.6400	287.0400	288.2000	-2.437%	560,040	-0.541%
2026-06-04	293.3300	295.9900	292.7550	295.4000	+0.695%	429,266	-2.965%
2026-06-03	294.1100	294.5150	292.0900	293.3600	-0.654%	1,286,622	-2.291%
2026-06-02	292.5900	295.4600	292.4500	295.2900	+0.751%	469,413	-2.929%
2026-06-01	291.7200	294.1500	290.7500	293.0900	-0.143%	631,936	-2.201%
2026-05-29	293.4300	294.1050	292.0100	293.5100	-0.170%	1,429,496	-2.341%
2026-05-28	291.9700	294.7500	290.7000	294.0100	+0.496%	1,132,460	-2.507%
2026-05-27	293.6500	294.2400	292.2800	292.5600	-0.116%	403,356	-2.024%
2026-05-26	291.5900	293.2600	290.6300	292.9000	+1.318%	525,856	-2.137%
2026-05-22	287.8300	289.7900	287.4028	289.0900	+0.922%	677,092	-0.847%
2026-05-21	283.2500	287.1250	281.5650	286.4500	+0.625%	546,262	+0.066%
2026-05-20	280.4800	284.7700	278.2700	284.6700	+2.032%	720,136	+0.692%
2026-05-19	280.0000	280.7700	277.3201	279.0000	-0.863%	389,309	+2.738%
2026-05-18	282.7200	283.8050	280.0700	281.4300	-0.138%	496,488	+1.851%
2026-05-15	284.2200	284.4000	281.4900	281.8200	-1.808%	418,983	+1.710%
2026-05-14	287.0000	288.3600	285.2400	287.0100	+0.469%	377,880	-0.129%
2026-05-13	287.0200	287.0200	283.7400	285.6700	-0.231%	434,153	+0.340%
2026-05-12	287.6700	287.7100	282.9400	286.3300	-0.780%	548,297	+0.108%
2026-05-11	288.9000	289.6815	288.1250	288.5800	+0.142%	392,519	-0.672%
2026-05-08	288.7300	289.1706	286.6000	288.1700	+0.555%	347,706	-0.531%
2026-05-07	291.6500	291.9900	286.0850	286.5800	-1.468%	573,862	+0.021%
2026-05-06	289.4700	291.0300	288.2000	290.8500	+1.451%	1,057,490	-1.447%
2026-05-05	285.0500	287.2100	284.2050	286.6900	+1.164%	429,808	-0.017%
2026-05-04	284.2200	286.1982	282.1785	283.3900	-0.502%	506,082	+1.147%
2026-05-01	285.4700	286.0000	283.8000	284.8200	+0.151%	542,364	+0.639%
2026-04-30	280.3500	284.6000	280.1300	284.3900	+1.848%	528,619	+0.791%
2026-04-29	281.0500	281.3299	277.8900	279.2300	-0.499%	466,710	+2.654%
2026-04-28	283.0200	283.8900	279.8600	280.6300	-1.037%	1,132,918	+2.142%
2026-04-27	283.6900	285.2809	282.5500	283.5700	+0.060%	692,520	+1.083%
2026-04-24	284.0600	284.5900	281.8400	283.4000	+0.053%	489,979	+1.143%
2026-04-23	283.9800	285.0824	279.6700	283.2500	-0.362%	630,487	+1.197%
2026-04-22	287.1600	287.3400	283.2400	284.2800	+0.039%	421,466	+0.830%
2026-04-21	287.0400	288.8000	283.4800	284.1700	-0.695%	571,327	+0.869%
2026-04-20	283.5300	286.4700	283.5200	286.1600	+0.523%	468,671	+0.168%
2026-04-17	282.1500	286.3399	281.8300	284.6700	+1.824%	690,479	+0.692%
2026-04-16	279.1100	280.4500	278.0350	279.5700	+0.464%	635,857	+2.529%
2026-04-15	278.5000	279.3300	276.9700	278.2800	+0.014%	1,397,581	+3.004%
2026-04-14	277.5000	278.8700	276.4200	278.2400	+0.764%	451,697	+3.019%
2026-04-13	271.3600	276.1800	271.2100	276.1300	+1.477%	442,155	+3.806%
2026-04-10	273.6800	273.8000	271.6400	272.1100	-0.319%	435,633	+5.340%
2026-04-09	271.9000	274.1600	271.0700	272.9800	-0.044%	1,366,640	+5.004%
2026-04-08	273.3000	274.8100	271.3950	273.1000	+2.843%	595,816	+4.958%
2026-04-07	264.6200	266.8000	263.3800	265.5500	+0.015%	605,633	+7.942%
2026-04-06	264.3400	265.8050	263.1001	265.5100	+0.321%	1,003,790	+7.958%
2026-04-02	259.3500	266.7900	258.7250	264.6600	+0.475%	728,683	+8.305%
2026-04-01	263.5900	265.7100	263.2700	263.4100	+0.569%	926,321	+8.819%
2026-03-31	257.4300	263.1900	256.4450	261.9200	+3.183%	1,275,063	+9.438%
2026-03-30	258.8500	259.0550	252.6901	253.8400	-0.948%	1,217,165	+12.922%
2026-03-27	259.3800	259.8500	255.6200	256.2700	-2.090%	938,678	+11.851%
2026-03-26	263.5100	266.4550	261.5200	261.7400	-1.635%	851,484	+9.513%
2026-03-25	266.2600	267.5500	263.2950	266.0900	+0.979%	931,331	+7.723%
2026-03-24	260.2800	264.9300	259.5900	263.5100	+0.492%	545,306	+8.778%
2026-03-23	261.8800	266.2100	261.1100	262.2200	+1.936%	974,466	+9.313%
2026-03-20	262.7900	263.1100	255.5801	257.2400	-2.320%	1,152,905	+11.429%
2026-03-19	259.4000	265.0600	259.2500	263.3500	+0.305%	1,063,182	+8.844%
2026-03-18	264.2700	265.6378	262.4800	262.5500	-1.081%	1,020,376	+9.175%
2026-03-17	264.4600	266.7900	264.4012	265.4200	+0.966%	557,038	+7.995%
2026-03-16	263.4100	265.4400	262.5600	262.8800	+0.871%	527,836	+9.038%
2026-03-13	262.9300	264.2200	259.9300	260.6100	-0.054%	603,359	+9.988%
2026-03-12	263.6200	264.5150	260.6300	260.7500	-2.125%	847,082	+9.929%
2026-03-11	265.8700	267.6900	264.4000	266.4100	-0.090%	547,036	+7.594%
2026-03-10	267.8500	270.9050	266.2000	266.6500	-0.470%	737,449	+7.497%
2026-03-09	262.1400	268.6300	258.8100	267.9100	+1.022%	1,193,627	+6.991%
2026-03-06	266.7500	267.1793	264.0900	265.2000	-2.184%	722,061	+8.084%
2026-03-05	273.0400	275.1800	268.9000	271.1200	-1.554%	715,799	+5.724%
2026-03-04	275.6400	276.6900	273.0000	275.4000	+0.504%	688,454	+4.081%
2026-03-03	272.0800	275.6100	267.6000	274.0200	-1.693%	1,055,753	+4.606%
2026-03-02	273.7800	279.2800	273.6800	278.7400	+0.588%	638,664	+2.834%
2026-02-27	276.6600	277.5099	274.8300	277.1100	-1.007%	672,762	+3.439%
2026-02-26	278.8600	280.1699	276.4300	279.9300	+0.662%	756,625	+2.397%
2026-02-25	279.1700	279.1700	276.0607	278.0900	+0.245%	531,603	+3.075%
2026-02-24	274.6100	277.7400	274.4500	277.4100	+1.045%	473,987	+3.327%
2026-02-23	277.9600	278.6500	272.9200	274.5400	-1.648%	535,645	+4.407%
2026-02-20	277.3200	281.9000	276.7900	279.1400	+0.341%	1,125,572	+2.687%
2026-02-19	276.7800	278.3350	275.9450	278.1900	+0.065%	754,703	+3.037%
2026-02-18	276.1900	279.7500	275.3300	278.0100	+0.714%	669,700	+3.104%
2026-02-17	275.7000	277.2700	272.6600	276.0400	-0.094%	802,980	+3.840%
2026-02-13	273.4400	277.8500	271.6555	276.3000	+1.231%	862,399	+3.742%
2026-02-12	279.8200	281.3999	271.6000	272.9400	-1.866%	1,592,471	+5.019%
2026-02-11	280.3600	281.4699	276.0400	278.1300	-0.287%	582,883	+3.060%
2026-02-10	278.8200	280.6299	278.1441	278.9300	+0.151%	455,606	+2.764%
2026-02-09	276.8400	279.4100	275.9800	278.5100	+0.418%	787,578	+2.919%
2026-02-06	272.3900	277.8900	272.1700	277.3500	+3.119%	698,761	+3.350%
2026-02-05	270.0500	272.7650	268.2110	268.9600	-1.179%	700,627	+6.573%
2026-02-04	273.0800	274.3970	268.9750	272.1700	-0.018%	1,129,665	+5.317%
2026-02-03	272.7100	274.5800	268.5200	272.2200	+0.177%	1,068,713	+5.297%
2026-02-02	268.7100	272.7000	268.7100	271.7400	+0.685%	734,439	+5.483%
2026-01-30	271.3500	273.3100	268.0700	269.8900	-1.012%	1,093,416	+6.206%
2026-01-29	274.1900	274.6799	269.2650	272.6500	-0.190%	1,068,640	+5.131%
2026-01-28	275.1100	275.6499	272.6900	273.1700	-0.328%	570,934	+4.931%
2026-01-27	274.4300	274.5150	273.0400	274.0700	+0.029%	553,504	+4.586%
2026-01-26	274.9500	275.8770	273.5700	273.9900	-0.244%	521,065	+4.617%
2026-01-23	277.3200	277.7799	273.8500	274.6600	-1.080%	935,990	+4.362%
2026-01-22	278.6700	279.8500	277.3600	277.6600	+0.293%	900,733	+3.234%
2026-01-21	273.9300	277.9300	273.0400	276.8500	+1.862%	615,669	+3.536%
2026-01-20	271.9700	274.3468	271.1100	271.7900	-1.357%	801,810	+5.464%
2026-01-16	276.1800	276.7199	274.7867	275.5300	-0.091%	506,343	+4.032%
2026-01-15	274.5200	277.0100	274.3120	275.7800	+0.989%	2,547,942	+3.938%
2026-01-14	272.0800	273.4400	271.0600	273.0800	+0.205%	714,079	+4.966%
2026-01-13	273.0000	273.6792	271.4410	272.5200	+0.114%	594,083	+5.181%
2026-01-12	270.7650	272.4900	270.0731	272.2100	+0.155%	499,572	+5.301%
2026-01-09	270.3400	272.4100	269.3201	271.7900	+0.951%	620,541	+5.464%
2026-01-08	266.9900	269.8099	266.1900	269.2300	+0.658%	508,384	+6.467%
2026-01-07	269.1900	269.7000	266.6525	267.4700	-0.720%	530,776	+7.167%
2026-01-06	264.5950	269.4700	264.3470	269.4100	+1.676%	548,982	+6.395%
2026-01-05	262.4700	265.8575	262.1201	264.9700	+1.311%	679,725	+8.178%
2026-01-02	259.3000	261.9520	258.0950	261.5400	+1.392%	783,159	+9.597%
2025-12-31	260.4500	260.5000	257.8600	257.9500	-0.967%	475,222	+11.122%
2025-12-30	261.7100	262.0000	260.4300	260.4700	-0.379%	520,272	+10.047%
2025-12-29	261.7600	262.8600	260.9400	261.4600	-0.525%	436,331	+9.631%
2025-12-26	263.4800	263.4800	262.0200	262.8400	-0.167%	360,492	+9.055%
2025-12-24	263.2000	263.8000	262.2750	263.2800	+0.190%	452,685	+8.873%
2025-12-23	263.2700	264.0800	262.0400	262.7800	-0.481%	785,126	+9.080%
2025-12-22	262.6200	264.8430	262.6000	264.0500	+0.690%	561,177	+8.555%
2025-12-19	260.2800	262.8383	260.0001	262.2400	+0.970%	581,803	+9.304%
2025-12-18	260.7100	262.3200	259.1500	259.7200	+0.495%	640,330	+10.365%
2025-12-17	260.4000	262.5400	258.0700	258.4400	-0.520%	1,525,385	+10.912%
2025-12-16	261.1750	262.0099	258.5800	259.7900	-0.555%	1,486,810	+10.335%
2025-12-15	263.9800	264.4100	260.8401	261.2400	-0.522%	497,835	+9.723%
2025-12-12	266.5700	266.9200	262.0400	262.6100	-1.352%	597,660	+9.150%
2025-12-11	262.9400	266.4300	262.6800	266.2100	+1.074%	609,535	+7.674%
2025-12-10	259.2100	264.5100	259.2100	263.3800	+1.609%	1,093,749	+8.831%
2025-12-09	258.5400	260.9750	258.5000	259.2100	-0.050%	633,756	+10.582%
2025-12-08	261.0300	261.3500	258.8864	259.3400	-0.327%	549,216	+10.527%
2025-12-05	260.3000	261.7600	259.7100	260.1900	-0.027%	900,351	+10.166%
2025-12-04	258.7200	261.0800	258.1972	260.2600	+0.510%	569,700	+10.136%
2025-12-03	256.4000	259.0200	256.1801	258.9400	+1.010%	524,678	+10.697%
2025-12-02	258.2600	258.3650	256.2050	256.3500	-0.210%	773,474	+11.816%
2025-12-01	256.0400	258.9800	256.0000	256.8900	-0.719%	842,320	+11.581%
2025-11-28	257.8500	259.0430	257.0200	258.7500	+0.513%	467,766	+10.779%
2025-11-26	255.6200	258.9500	255.1823	257.4300	+0.795%	799,149	+11.347%
2025-11-25	251.0400	255.8700	250.8238	255.4000	+2.299%	1,454,091	+12.232%
2025-11-24	247.9800	250.9900	247.5228	249.6600	+0.971%	1,030,380	+14.812%
2025-11-21	242.4800	248.8400	242.0000	247.2600	+2.461%	775,947	+15.927%
2025-11-20	249.0900	250.3300	241.1700	241.3200	-1.775%	856,919	+18.780%
2025-11-19	245.9900	247.7900	244.4840	245.6800	+0.053%	811,837	+16.672%
2025-11-18	243.6500	247.0900	242.9800	245.5500	+0.184%	897,360	+16.734%
2025-11-17	249.3500	249.9908	244.1200	245.1000	-1.885%	1,827,581	+16.948%
2025-11-14	247.0900	251.5800	247.0001	249.8100	-0.220%	512,101	+14.743%
2025-11-13	254.8800	255.5750	249.5950	250.3600	-2.203%	727,995	+14.491%
2025-11-12	256.2100	257.9603	255.7612	256.0000	+0.156%	832,134	+11.969%
2025-11-11	254.9500	256.3600	254.3100	255.6000	+0.137%	326,760	+12.144%
2025-11-10	255.5000	256.3100	253.2086	255.2500	+0.726%	546,857	+12.298%
2025-11-07	248.8100	253.4100	248.2185	253.4100	+1.214%	460,235	+13.113%
2025-11-06	254.0700	254.7400	249.6602	250.3700	-1.383%	865,835	+14.487%
2025-11-05	251.5800	255.2500	251.1200	253.8800	+1.099%	580,794	+12.904%
2025-11-04	251.0400	253.0600	250.3101	251.1200	-1.297%	446,507	+14.145%
2025-11-03	254.7700	254.7700	251.1400	254.4200	-0.224%	575,235	+12.664%
2025-10-31	253.5900	255.5400	252.7600	254.9900	+0.723%	607,239	+12.412%
2025-10-30	253.8400	256.5500	253.0210	253.1600	-0.927%	413,787	+13.225%
2025-10-29	257.2100	259.0200	254.3000	255.5300	-0.834%	521,544	+12.175%
2025-10-28	259.5300	259.8500	257.3509	257.6800	-0.923%	639,518	+11.239%
2025-10-27	261.0500	261.2438	259.1900	260.0800	+0.483%	551,525	+10.212%
2025-10-24	259.7800	260.5400	258.7200	258.8300	+0.696%	346,099	+10.745%
2025-10-23	254.7000	257.6100	254.2301	257.0400	+1.161%	420,832	+11.516%
2025-10-22	256.7500	257.3150	252.4000	254.0900	-1.198%	698,848	+12.810%
2025-10-21	256.3000	258.2879	255.3600	257.1700	+0.171%	397,033	+11.459%
2025-10-20	255.5400	257.0800	255.1060	256.7300	+1.394%	753,848	+11.650%
2025-10-17	252.0600	254.0610	251.2855	253.2000	-0.004%	530,203	+13.207%
2025-10-16	257.3300	257.5148	252.0009	253.2100	-1.321%	567,081	+13.202%
2025-10-15	257.7500	259.4199	254.2250	256.6000	+0.387%	511,321	+11.707%
2025-10-14	250.1300	257.0700	249.7300	255.6100	+1.008%	466,413	+12.140%
2025-10-13	251.3900	253.8793	251.2800	253.0600	+1.999%	378,863	+13.270%
2025-10-10	256.4000	256.9379	247.9500	248.1000	-2.968%	601,183	+15.534%
2025-10-09	258.0200	258.6100	255.1149	255.6900	-0.888%	1,116,968	+12.105%
2025-10-08	256.8100	258.3200	255.4400	257.9800	+0.880%	1,004,522	+11.109%
2025-10-07	259.0700	259.0700	254.6284	255.7300	-0.953%	588,609	+12.087%
2025-10-06	259.4400	259.6800	257.3750	258.1900	+0.128%	437,695	+11.019%
2025-10-03	257.4500	259.4900	257.2600	257.8600	+0.522%	398,178	+11.161%
2025-10-02	255.6000	256.7000	254.2500	256.5200	+0.612%	661,193	+11.742%
2025-10-01	252.7800	255.5100	252.7800	254.9600	+0.267%	720,532	+12.425%
2025-09-30	253.8700	254.5548	251.8700	254.2800	+0.059%	662,449	+12.726%
2025-09-29	255.3900	255.3900	253.3900	254.1300	-0.275%	504,016	+12.793%
2025-09-26	253.2400	255.0200	252.7500	254.8300	+0.887%	487,763	+12.483%
2025-09-25	252.6600	253.1900	251.1100	252.5900	-0.953%	549,001	+13.480%
2025-09-24	257.4200	257.9500	254.9700	255.0200	-0.824%	2,107,933	+12.399%
2025-09-23	258.5400	259.9600	256.9300	257.1400	-0.287%	864,160	+11.472%
2025-09-22	256.8500	258.2350	255.8500	257.8800	+0.074%	2,384,821	+11.152%
2025-09-19	259.8000	259.9900	256.8800	257.6900	-0.571%	539,398	+11.234%
2025-09-18	257.0500	259.5700	256.3500	259.1700	+1.480%	755,748	+10.599%
2025-09-17	255.9700	260.1300	253.4000	255.3900	+0.020%	805,686	+12.236%
2025-09-16	255.8800	256.2200	253.8750	255.3400	-0.192%	493,800	+12.258%
2025-09-15	256.2500	257.1601	255.5000	255.8300	+0.164%	545,783	+12.043%
2025-09-12	257.7500	257.7550	255.3000	255.4100	-1.088%	420,310	+12.227%
2025-09-11	254.5500	258.2650	254.0000	258.2200	+1.830%	533,602	+11.006%
2025-09-10	254.5000	255.5000	252.5900	253.5800	-0.165%	610,958	+13.037%
2025-09-09	255.5800	255.5800	252.9800	254.0000	-0.746%	1,036,318	+12.850%
2025-09-08	255.9400	256.0799	253.8874	255.9100	+0.153%	967,172	+12.008%
2025-09-05	255.1200	257.3287	252.9500	255.5200	+0.705%	831,496	+12.179%
2025-09-04	251.4900	253.8500	250.5410	253.7300	+1.213%	475,396	+12.970%
2025-09-03	250.8000	252.3600	249.4900	250.6900	-0.203%	558,490	+14.340%
2025-09-02	249.5000	251.3200	248.7900	251.2000	-0.515%	465,709	+14.108%
2025-08-29	253.7200	254.3300	251.7462	252.5000	-0.410%	636,982	+13.521%
2025-08-28	253.9300	253.9300	252.1000	253.5400	+0.217%	774,992	+13.055%
2025-08-27	251.2500	253.4099	250.5600	252.9900	+0.612%	649,039	+13.301%
2025-08-26	250.6100	252.0600	250.6069	251.4500	+0.375%	563,975	+13.995%
2025-08-25	251.8500	252.0000	250.4900	250.5100	-0.753%	600,702	+14.423%
2025-08-22	245.9400	253.3400	245.9400	252.4100	+3.012%	756,234	+13.561%
2025-08-21	243.7800	245.4727	243.2900	245.0300	+0.012%	641,072	+16.982%
2025-08-20	245.5400	246.0700	243.4000	245.0000	-0.491%	691,879	+16.996%
2025-08-19	246.5100	248.2500	245.4600	246.2100	-0.142%	1,339,632	+16.421%
2025-08-18	246.0800	247.0118	245.8212	246.5600	+0.207%	563,477	+16.256%
2025-08-15	247.3000	247.4200	245.3900	246.0500	-0.336%	531,905	+16.497%
2025-08-14	247.0100	247.1600	245.2800	246.8800	-1.228%	517,721	+16.105%
2025-08-13	246.2800	250.0000	245.9939	249.9500	+1.954%	1,082,646	+14.679%
2025-08-12	240.9600	245.2500	240.5350	245.1600	+2.380%	615,722	+16.920%
2025-08-11	240.5400	241.6348	239.0600	239.4600	-0.275%	685,514	+19.703%
2025-08-08	241.5300	241.9099	239.8000	240.1200	-0.087%	405,168	+19.374%
2025-08-07	243.2500	243.2500	239.0567	240.3300	-0.166%	439,666	+19.269%
2025-08-06	241.8400	241.8400	239.9800	240.7300	-0.273%	568,169	+19.071%
2025-08-05	242.0000	242.3100	239.2900	241.3900	+0.037%	542,158	+18.746%
2025-08-04	239.2600	241.4601	238.9350	241.3000	+1.566%	504,048	+18.790%
2025-08-01	238.7200	238.9500	234.4900	237.5800	-1.644%	2,422,841	+20.650%
2025-07-31	243.3700	244.6300	241.0600	241.5500	-1.032%	630,726	+18.667%
2025-07-30	245.5400	246.6890	242.5218	244.0700	-0.371%	676,450	+17.442%
2025-07-29	246.8200	246.8646	243.9500	244.9800	-0.293%	549,793	+17.005%
2025-07-28	247.2000	247.3400	245.2600	245.7000	-0.405%	449,253	+16.663%
2025-07-25	246.1500	246.9100	244.3250	246.7000	+0.616%	482,142	+16.190%
2025-07-24	246.6500	246.9200	245.0900	245.1900	-0.901%	519,956	+16.905%
2025-07-23	246.6800	247.5350	245.9200	247.4200	+1.066%	775,692	+15.852%
2025-07-22	242.3700	245.2392	241.9875	244.8100	+1.283%	1,524,239	+17.087%
2025-07-21	244.3100	244.4000	241.6690	241.7100	-0.641%	697,933	+18.588%
2025-07-18	244.8000	245.1700	242.4500	243.2700	-0.160%	745,615	+17.828%
2025-07-17	240.7700	244.0999	240.5337	243.6600	+1.205%	784,613	+17.639%
2025-07-16	240.4300	240.9950	236.8600	240.7600	+0.656%	634,857	+19.056%
2025-07-15	244.1600	244.1600	239.1200	239.1900	-1.633%	2,900,990	+19.838%
2025-07-14	241.6900	243.3900	241.4525	243.1600	+0.355%	599,552	+17.881%
2025-07-11	243.2000	243.5909	242.0810	242.3000	-1.021%	1,984,755	+18.300%
2025-07-10	243.5300	246.2100	243.0100	244.8000	+0.497%	867,822	+17.092%
2025-07-09	243.0300	243.6000	241.2500	243.5900	+0.753%	1,022,396	+17.673%
2025-07-08	241.3300	243.0450	240.9229	241.7700	+0.470%	574,903	+18.559%
2025-07-07	241.8700	243.3985	239.2900	240.6400	-1.057%	658,998	+19.116%
2025-07-03	242.4500	243.7200	242.0700	243.2100	+0.616%	376,225	+17.857%
2025-07-02	239.9100	241.7200	238.7300	241.7200	+0.952%	1,121,277	+18.583%
2025-07-01	236.1800	241.5240	235.8535	239.4400	+1.038%	1,514,593	+19.713%
2025-06-30	237.6100	237.8652	236.2700	236.9800	-0.164%	908,094	+20.955%
2025-06-27	237.6800	239.0999	235.8950	237.3700	+0.177%	702,703	+20.757%
2025-06-26	234.9700	237.2200	234.6650	236.9500	+1.356%	898,867	+20.971%
2025-06-25	236.3300	236.3400	233.6250	233.7800	-1.008%	703,679	+22.611%
2025-06-24	235.1000	236.6400	234.3350	236.1600	+1.087%	592,731	+21.375%
2025-06-23	230.8500	233.7200	229.0401	233.6200	+0.898%	709,736	+22.695%
2025-06-20	232.4600	233.1250	230.5456	231.5400	+0.095%	490,473	+23.797%
2025-06-18	230.4600	233.2200	229.9100	231.3200	+0.504%	969,843	+23.915%
2025-06-17	230.9600	232.0029	230.0000	230.1600	-0.947%	457,425	+24.539%
2025-06-16	231.6700	233.5550	231.2500	232.3600	+1.167%	458,239	+23.360%
2025-06-13	230.8000	232.4200	228.8015	229.6800	-1.615%	750,794	+24.800%
2025-06-12	232.2100	233.4900	231.6900	233.4500	-0.150%	1,029,123	+22.784%
2025-06-11	235.6000	235.8200	233.1125	233.8000	-0.358%	586,730	+22.601%
2025-06-10	234.7000	235.5300	233.9100	234.6400	+0.398%	529,475	+22.162%
2025-06-09	234.5000	235.0800	233.0300	233.7100	+0.352%	457,055	+22.648%
2025-06-06	232.6600	233.2900	231.8991	232.8900	+1.068%	459,602	+23.080%
2025-06-05	231.3300	232.0100	229.3233	230.4300	-0.147%	568,152	+24.394%
2025-06-04	231.1600	231.9699	230.5776	230.7700	-0.052%	511,006	+24.210%
2025-06-03	228.1100	231.3500	227.3000	230.8900	+1.330%	527,781	+24.146%
2025-06-02	227.9400	228.2100	224.6600	227.8600	-0.145%	661,122	+25.797%
2025-05-30	227.7000	228.9200	226.1100	228.1900	-0.362%	635,028	+25.615%
2025-05-29	230.1300	230.7100	227.1700	229.0200	+0.245%	579,452	+25.159%
2025-05-28	230.8800	231.2768	228.1100	228.4600	-1.100%	765,609	+25.466%
2025-05-27	228.8200	231.0000	227.2600	231.0000	+2.317%	529,882	+24.087%
2025-05-23	222.8500	226.5400	221.8500	225.7700	-0.437%	1,226,801	+26.961%
2025-05-22	226.0900	227.9100	225.0500	226.7600	-0.031%	1,034,012	+26.407%
2025-05-21	230.8400	231.3200	226.4300	226.8300	-2.769%	2,008,372	+26.368%
2025-05-20	233.1300	234.1200	232.4300	233.2900	-0.218%	772,219	+22.869%
2025-05-19	231.4000	233.8000	231.3250	233.8000	-0.400%	668,400	+22.601%
2025-05-16	232.3100	234.7400	231.8950	234.7400	+1.076%	987,033	+22.110%
2025-05-15	230.6400	232.3210	229.7935	232.2400	+0.237%	1,333,585	+23.424%
2025-05-14	232.4800	232.9200	231.1700	231.6900	-0.537%	716,746	+23.717%
2025-05-13	232.3300	233.8900	232.2700	232.9400	+0.526%	1,285,381	+23.053%
2025-05-12	231.5700	232.6200	229.5200	231.7200	+3.724%	924,775	+23.701%
2025-05-09	224.2100	224.8981	222.5900	223.4000	-0.103%	700,853	+28.308%
2025-05-08	222.2000	225.3972	221.1900	223.6300	+1.659%	2,138,068	+28.176%
2025-05-07	219.7700	220.9269	218.3500	219.9800	+0.365%	728,355	+30.303%
2025-05-06	218.6250	221.0300	217.8000	219.1800	-0.756%	769,581	+30.778%
2025-05-05	219.9500	222.4500	219.4250	220.8500	-0.460%	831,691	+29.789%
2025-05-02	219.9100	222.5573	219.5900	221.8700	+2.268%	929,317	+29.193%
2025-05-01	217.3900	219.3600	215.6320	216.9500	+0.370%	918,854	+32.123%
2025-04-30	213.7600	216.5500	211.2900	216.1500	-0.286%	923,359	+32.612%
2025-04-29	215.3100	217.7192	214.0950	216.7700	+0.454%	1,191,491	+32.232%
2025-04-28	215.2200	217.0770	213.4800	215.7900	+0.470%	1,115,410	+32.833%
2025-04-25	214.1900	215.4100	212.8801	214.7800	-0.242%	674,925	+33.457%
2025-04-24	211.3200	215.5000	210.4000	215.3000	+2.314%	859,071	+33.135%
2025-04-23	213.0000	216.8100	209.8733	210.4300	+1.334%	1,221,017	+36.216%
2025-04-22	204.5700	208.2900	204.1813	207.6600	+2.665%	2,003,417	+38.033%
2025-04-21	205.4400	205.6950	200.2500	202.2700	-2.294%	1,309,041	+41.712%
2025-04-17	205.8400	208.2450	205.3101	207.0200	+0.892%	1,036,039	+38.460%
2025-04-16	206.5700	208.0810	203.0001	205.1900	-1.242%	2,112,202	+39.695%
2025-04-15	207.8400	210.3090	206.9911	207.7700	-0.197%	1,269,252	+37.960%
2025-04-14	209.4400	209.4503	204.8600	208.1800	+1.147%	1,438,185	+37.689%
2025-04-11	202.6900	206.4400	199.2843	205.8200	+1.389%	1,652,602	+39.267%