Dark

VB
Vanguard Morningstar Small-Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:16:41 PM EDT

302.69USD-0.218%(-0.66)246,669

302.49Bid 302.80Ask 0.31Spread

Pre-market

Aug 4, 2026 8:02:30 AM EDT

300.71USD-1.584%(-4.84)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

303.08USD-0.089%(-0.27)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	303.3500	304.5400	302.5800	302.6900	-0.129%	246,669	0.000%
2026-08-05	305.6800	306.5400	303.0800	303.0800	-0.808%	687,044	-0.129%
2026-08-04	300.7300	305.8284	300.4100	305.5500	+1.972%	436,067	-0.936%
2026-08-03	295.5200	299.7800	295.5200	299.6400	+1.525%	456,911	+1.018%
2026-07-31	297.1500	297.7100	292.5700	295.1400	-0.223%	401,352	+2.558%
2026-07-30	295.4000	295.9500	291.9400	295.8000	+0.956%	382,398	+2.329%
2026-07-29	296.7800	297.6930	292.7600	293.0000	-1.665%	465,737	+3.307%
2026-07-28	296.5800	298.3198	295.7300	297.9600	+0.364%	359,546	+1.587%
2026-07-27	297.4000	299.1999	295.1650	296.8800	+0.528%	374,599	+1.957%
2026-07-24	295.8200	297.3900	294.1888	295.3200	+0.193%	416,141	+2.496%
2026-07-23	294.3500	296.6200	293.4400	294.7500	-0.486%	439,724	+2.694%
2026-07-22	296.6500	298.0750	295.8800	296.1900	-0.273%	457,553	+2.195%
2026-07-21	295.4100	297.2100	294.2801	297.0000	+0.945%	448,308	+1.916%
2026-07-20	297.1000	297.7600	294.2200	294.2200	-0.675%	364,689	+2.879%
2026-07-17	294.8800	298.1000	294.6900	296.2200	-0.574%	544,312	+2.184%
2026-07-16	295.9300	299.3000	295.9300	297.9300	+0.310%	388,081	+1.598%
2026-07-15	297.9300	298.6950	295.6100	297.0100	+0.040%	464,736	+1.912%
2026-07-14	298.0300	299.1799	296.1800	296.8900	+0.240%	329,769	+1.954%
2026-07-13	297.5500	298.8200	295.4800	296.1800	-0.661%	337,828	+2.198%
2026-07-10	299.4200	300.2350	296.4310	298.1500	-0.177%	324,120	+1.523%
2026-07-09	296.7500	300.0999	296.1600	298.6800	+1.196%	321,723	+1.343%
2026-07-08	296.3200	296.9900	292.5550	295.1500	-1.122%	444,231	+2.555%
2026-07-07	301.5500	302.5300	297.7300	298.5000	-1.048%	434,461	+1.404%
2026-07-06	300.7800	302.7499	300.7800	301.6600	+0.440%	343,110	+0.341%
2026-07-02	303.0100	304.6950	297.7100	300.3400	-0.388%	408,427	+0.782%
2026-07-01	301.8500	304.6200	300.9013	301.5100	-0.531%	480,213	+0.391%
2026-06-30	301.1300	303.5400	300.5150	303.1200	+0.604%	814,875	-0.142%
2026-06-29	300.0050	301.4800	297.6200	301.3000	+0.604%	823,251	+0.461%
2026-06-26	296.9800	300.5900	296.9800	299.4900	-0.040%	1,305,474	+1.068%
2026-06-25	299.5000	302.1999	298.2300	299.6100	+0.801%	589,297	+1.028%
2026-06-24	295.4600	299.3800	295.4301	297.2300	+0.753%	564,342	+1.837%
2026-06-23	293.2300	297.1150	293.0700	295.0100	-0.760%	653,653	+2.603%
2026-06-22	297.0600	298.4200	296.2100	297.2700	+0.256%	569,160	+1.823%
2026-06-18	295.8900	296.8550	294.1900	296.5100	+1.174%	827,051	+2.084%
2026-06-17	296.7200	299.3999	292.4850	293.0700	-1.183%	843,145	+3.282%
2026-06-16	298.9200	300.3300	296.2125	296.5800	-0.623%	443,538	+2.060%
2026-06-15	300.3300	301.4099	297.9515	298.4400	+0.695%	744,677	+1.424%
2026-06-12	295.9300	298.0200	294.0000	296.3800	+0.700%	539,077	+2.129%
2026-06-11	289.0400	294.7700	288.5000	294.3200	+2.504%	500,865	+2.844%
2026-06-10	290.2200	293.7805	286.9700	287.1300	-1.452%	587,150	+5.419%
2026-06-09	291.8400	295.3600	284.5150	291.3600	+0.691%	547,214	+3.889%
2026-06-08	290.5500	291.6800	288.9700	289.3600	+0.402%	800,393	+4.607%
2026-06-05	293.0000	293.6400	287.0400	288.2000	-2.437%	560,040	+5.028%
2026-06-04	293.3300	295.9900	292.7550	295.4000	+0.695%	429,266	+2.468%
2026-06-03	294.1100	294.5150	292.0900	293.3600	-0.654%	1,286,622	+3.180%
2026-06-02	292.5900	295.4600	292.4500	295.2900	+0.751%	469,413	+2.506%
2026-06-01	291.7200	294.1500	290.7500	293.0900	-0.143%	631,936	+3.275%
2026-05-29	293.4300	294.1050	292.0100	293.5100	-0.170%	1,429,496	+3.128%
2026-05-28	291.9700	294.7500	290.7000	294.0100	+0.496%	1,132,460	+2.952%
2026-05-27	293.6500	294.2400	292.2800	292.5600	-0.116%	403,356	+3.463%
2026-05-26	291.5900	293.2600	290.6300	292.9000	+1.318%	525,856	+3.342%
2026-05-22	287.8300	289.7900	287.4028	289.0900	+0.922%	677,092	+4.704%
2026-05-21	283.2500	287.1250	281.5650	286.4500	+0.625%	546,262	+5.669%
2026-05-20	280.4800	284.7700	278.2700	284.6700	+2.032%	720,136	+6.330%
2026-05-19	280.0000	280.7700	277.3201	279.0000	-0.863%	389,309	+8.491%
2026-05-18	282.7200	283.8050	280.0700	281.4300	-0.138%	496,488	+7.554%
2026-05-15	284.2200	284.4000	281.4900	281.8200	-1.808%	418,983	+7.405%
2026-05-14	287.0000	288.3600	285.2400	287.0100	+0.469%	377,880	+5.463%
2026-05-13	287.0200	287.0200	283.7400	285.6700	-0.231%	434,153	+5.958%
2026-05-12	287.6700	287.7100	282.9400	286.3300	-0.780%	548,297	+5.714%
2026-05-11	288.9000	289.6815	288.1250	288.5800	+0.142%	392,519	+4.889%
2026-05-08	288.7300	289.1706	286.6000	288.1700	+0.555%	347,706	+5.039%
2026-05-07	291.6500	291.9900	286.0850	286.5800	-1.468%	573,862	+5.621%
2026-05-06	289.4700	291.0300	288.2000	290.8500	+1.451%	1,057,490	+4.071%
2026-05-05	285.0500	287.2100	284.2050	286.6900	+1.164%	429,808	+5.581%
2026-05-04	284.2200	286.1982	282.1785	283.3900	-0.502%	506,082	+6.810%
2026-05-01	285.4700	286.0000	283.8000	284.8200	+0.151%	542,364	+6.274%
2026-04-30	280.3500	284.6000	280.1300	284.3900	+1.848%	528,619	+6.435%
2026-04-29	281.0500	281.3299	277.8900	279.2300	-0.499%	466,710	+8.402%
2026-04-28	283.0200	283.8900	279.8600	280.6300	-1.037%	1,132,918	+7.861%
2026-04-27	283.6900	285.2809	282.5500	283.5700	+0.060%	692,520	+6.743%
2026-04-24	284.0600	284.5900	281.8400	283.4000	+0.053%	489,979	+6.807%
2026-04-23	283.9800	285.0824	279.6700	283.2500	-0.362%	630,487	+6.863%
2026-04-22	287.1600	287.3400	283.2400	284.2800	+0.039%	421,466	+6.476%
2026-04-21	287.0400	288.8000	283.4800	284.1700	-0.695%	571,327	+6.517%
2026-04-20	283.5300	286.4700	283.5200	286.1600	+0.523%	468,671	+5.776%
2026-04-17	282.1500	286.3399	281.8300	284.6700	+1.824%	690,479	+6.330%
2026-04-16	279.1100	280.4500	278.0350	279.5700	+0.464%	635,857	+8.270%
2026-04-15	278.5000	279.3300	276.9700	278.2800	+0.014%	1,397,581	+8.772%
2026-04-14	277.5000	278.8700	276.4200	278.2400	+0.764%	451,697	+8.787%
2026-04-13	271.3600	276.1800	271.2100	276.1300	+1.477%	442,155	+9.619%
2026-04-10	273.6800	273.8000	271.6400	272.1100	-0.319%	435,633	+11.238%
2026-04-09	271.9000	274.1600	271.0700	272.9800	-0.044%	1,366,640	+10.884%
2026-04-08	273.3000	274.8100	271.3950	273.1000	+2.843%	595,816	+10.835%
2026-04-07	264.6200	266.8000	263.3800	265.5500	+0.015%	605,633	+13.986%
2026-04-06	264.3400	265.8050	263.1001	265.5100	+0.321%	1,003,790	+14.003%
2026-04-02	259.3500	266.7900	258.7250	264.6600	+0.475%	728,683	+14.369%
2026-04-01	263.5900	265.7100	263.2700	263.4100	+0.569%	926,321	+14.912%
2026-03-31	257.4300	263.1900	256.4450	261.9200	+3.183%	1,275,063	+15.566%
2026-03-30	258.8500	259.0550	252.6901	253.8400	-0.948%	1,217,165	+19.244%
2026-03-27	259.3800	259.8500	255.6200	256.2700	-2.090%	938,678	+18.114%
2026-03-26	263.5100	266.4550	261.5200	261.7400	-1.635%	851,484	+15.645%
2026-03-25	266.2600	267.5500	263.2950	266.0900	+0.979%	931,331	+13.755%
2026-03-24	260.2800	264.9300	259.5900	263.5100	+0.492%	545,306	+14.869%
2026-03-23	261.8800	266.2100	261.1100	262.2200	+1.936%	974,466	+15.434%
2026-03-20	262.7900	263.1100	255.5801	257.2400	-2.320%	1,152,905	+17.668%
2026-03-19	259.4000	265.0600	259.2500	263.3500	+0.305%	1,063,182	+14.938%
2026-03-18	264.2700	265.6378	262.4800	262.5500	-1.081%	1,020,376	+15.289%
2026-03-17	264.4600	266.7900	264.4012	265.4200	+0.966%	557,038	+14.042%
2026-03-16	263.4100	265.4400	262.5600	262.8800	+0.871%	527,836	+15.144%
2026-03-13	262.9300	264.2200	259.9300	260.6100	-0.054%	603,359	+16.147%
2026-03-12	263.6200	264.5150	260.6300	260.7500	-2.125%	847,082	+16.084%
2026-03-11	265.8700	267.6900	264.4000	266.4100	-0.090%	547,036	+13.618%
2026-03-10	267.8500	270.9050	266.2000	266.6500	-0.470%	737,449	+13.516%
2026-03-09	262.1400	268.6300	258.8100	267.9100	+1.022%	1,193,627	+12.982%
2026-03-06	266.7500	267.1793	264.0900	265.2000	-2.184%	722,061	+14.137%
2026-03-05	273.0400	275.1800	268.9000	271.1200	-1.554%	715,799	+11.644%
2026-03-04	275.6400	276.6900	273.0000	275.4000	+0.504%	688,454	+9.909%
2026-03-03	272.0800	275.6100	267.6000	274.0200	-1.693%	1,055,753	+10.463%
2026-03-02	273.7800	279.2800	273.6800	278.7400	+0.588%	638,664	+8.592%
2026-02-27	276.6600	277.5099	274.8300	277.1100	-1.007%	672,762	+9.231%
2026-02-26	278.8600	280.1699	276.4300	279.9300	+0.662%	756,625	+8.131%
2026-02-25	279.1700	279.1700	276.0607	278.0900	+0.245%	531,603	+8.846%
2026-02-24	274.6100	277.7400	274.4500	277.4100	+1.045%	473,987	+9.113%
2026-02-23	277.9600	278.6500	272.9200	274.5400	-1.648%	535,645	+10.254%
2026-02-20	277.3200	281.9000	276.7900	279.1400	+0.341%	1,125,572	+8.437%
2026-02-19	276.7800	278.3350	275.9450	278.1900	+0.065%	754,703	+8.807%
2026-02-18	276.1900	279.7500	275.3300	278.0100	+0.714%	669,700	+8.877%
2026-02-17	275.7000	277.2700	272.6600	276.0400	-0.094%	802,980	+9.654%
2026-02-13	273.4400	277.8500	271.6555	276.3000	+1.231%	862,399	+9.551%
2026-02-12	279.8200	281.3999	271.6000	272.9400	-1.866%	1,592,471	+10.900%
2026-02-11	280.3600	281.4699	276.0400	278.1300	-0.287%	582,883	+8.830%
2026-02-10	278.8200	280.6299	278.1441	278.9300	+0.151%	455,606	+8.518%
2026-02-09	276.8400	279.4100	275.9800	278.5100	+0.418%	787,578	+8.682%
2026-02-06	272.3900	277.8900	272.1700	277.3500	+3.119%	698,761	+9.136%
2026-02-05	270.0500	272.7650	268.2110	268.9600	-1.179%	700,627	+12.541%
2026-02-04	273.0800	274.3970	268.9750	272.1700	-0.018%	1,129,665	+11.214%
2026-02-03	272.7100	274.5800	268.5200	272.2200	+0.177%	1,068,713	+11.193%
2026-02-02	268.7100	272.7000	268.7100	271.7400	+0.685%	734,439	+11.390%
2026-01-30	271.3500	273.3100	268.0700	269.8900	-1.012%	1,093,416	+12.153%
2026-01-29	274.1900	274.6799	269.2650	272.6500	-0.190%	1,068,640	+11.018%
2026-01-28	275.1100	275.6499	272.6900	273.1700	-0.328%	570,934	+10.806%
2026-01-27	274.4300	274.5150	273.0400	274.0700	+0.029%	553,504	+10.443%
2026-01-26	274.9500	275.8770	273.5700	273.9900	-0.244%	521,065	+10.475%
2026-01-23	277.3200	277.7799	273.8500	274.6600	-1.080%	935,990	+10.205%
2026-01-22	278.6700	279.8500	277.3600	277.6600	+0.293%	900,733	+9.015%
2026-01-21	273.9300	277.9300	273.0400	276.8500	+1.862%	615,669	+9.334%
2026-01-20	271.9700	274.3468	271.1100	271.7900	-1.357%	801,810	+11.369%
2026-01-16	276.1800	276.7199	274.7867	275.5300	-0.091%	506,343	+9.857%
2026-01-15	274.5200	277.0100	274.3120	275.7800	+0.989%	2,547,942	+9.758%
2026-01-14	272.0800	273.4400	271.0600	273.0800	+0.205%	714,079	+10.843%
2026-01-13	273.0000	273.6792	271.4410	272.5200	+0.114%	594,083	+11.071%
2026-01-12	270.7650	272.4900	270.0731	272.2100	+0.155%	499,572	+11.197%
2026-01-09	270.3400	272.4100	269.3201	271.7900	+0.951%	620,541	+11.369%
2026-01-08	266.9900	269.8099	266.1900	269.2300	+0.658%	508,384	+12.428%
2026-01-07	269.1900	269.7000	266.6525	267.4700	-0.720%	530,776	+13.168%
2026-01-06	264.5950	269.4700	264.3470	269.4100	+1.676%	548,982	+12.353%
2026-01-05	262.4700	265.8575	262.1201	264.9700	+1.311%	679,725	+14.236%
2026-01-02	259.3000	261.9520	258.0950	261.5400	+1.392%	783,159	+15.734%
2025-12-31	260.4500	260.5000	257.8600	257.9500	-0.967%	475,222	+17.344%
2025-12-30	261.7100	262.0000	260.4300	260.4700	-0.379%	520,272	+16.209%
2025-12-29	261.7600	262.8600	260.9400	261.4600	-0.525%	436,331	+15.769%
2025-12-26	263.4800	263.4800	262.0200	262.8400	-0.167%	360,492	+15.161%
2025-12-24	263.2000	263.8000	262.2750	263.2800	+0.190%	452,685	+14.969%
2025-12-23	263.2700	264.0800	262.0400	262.7800	-0.481%	785,126	+15.188%
2025-12-22	262.6200	264.8430	262.6000	264.0500	+0.690%	561,177	+14.634%
2025-12-19	260.2800	262.8383	260.0001	262.2400	+0.970%	581,803	+15.425%
2025-12-18	260.7100	262.3200	259.1500	259.7200	+0.495%	640,330	+16.545%
2025-12-17	260.4000	262.5400	258.0700	258.4400	-0.520%	1,525,385	+17.122%
2025-12-16	261.1750	262.0099	258.5800	259.7900	-0.555%	1,486,810	+16.513%
2025-12-15	263.9800	264.4100	260.8401	261.2400	-0.522%	497,835	+15.867%
2025-12-12	266.5700	266.9200	262.0400	262.6100	-1.352%	597,660	+15.262%
2025-12-11	262.9400	266.4300	262.6800	266.2100	+1.074%	609,535	+13.703%
2025-12-10	259.2100	264.5100	259.2100	263.3800	+1.609%	1,093,749	+14.925%
2025-12-09	258.5400	260.9750	258.5000	259.2100	-0.050%	633,756	+16.774%
2025-12-08	261.0300	261.3500	258.8864	259.3400	-0.327%	549,216	+16.716%
2025-12-05	260.3000	261.7600	259.7100	260.1900	-0.027%	900,351	+16.334%
2025-12-04	258.7200	261.0800	258.1972	260.2600	+0.510%	569,700	+16.303%
2025-12-03	256.4000	259.0200	256.1801	258.9400	+1.010%	524,678	+16.896%
2025-12-02	258.2600	258.3650	256.2050	256.3500	-0.210%	773,474	+18.077%
2025-12-01	256.0400	258.9800	256.0000	256.8900	-0.719%	842,320	+17.829%
2025-11-28	257.8500	259.0430	257.0200	258.7500	+0.513%	467,766	+16.982%
2025-11-26	255.6200	258.9500	255.1823	257.4300	+0.795%	799,149	+17.581%
2025-11-25	251.0400	255.8700	250.8238	255.4000	+2.299%	1,454,091	+18.516%
2025-11-24	247.9800	250.9900	247.5228	249.6600	+0.971%	1,030,380	+21.241%
2025-11-21	242.4800	248.8400	242.0000	247.2600	+2.461%	775,947	+22.418%
2025-11-20	249.0900	250.3300	241.1700	241.3200	-1.775%	856,919	+25.431%
2025-11-19	245.9900	247.7900	244.4840	245.6800	+0.053%	811,837	+23.205%
2025-11-18	243.6500	247.0900	242.9800	245.5500	+0.184%	897,360	+23.270%
2025-11-17	249.3500	249.9908	244.1200	245.1000	-1.885%	1,827,581	+23.497%
2025-11-14	247.0900	251.5800	247.0001	249.8100	-0.220%	512,101	+21.168%
2025-11-13	254.8800	255.5750	249.5950	250.3600	-2.203%	727,995	+20.902%
2025-11-12	256.2100	257.9603	255.7612	256.0000	+0.156%	832,134	+18.238%
2025-11-11	254.9500	256.3600	254.3100	255.6000	+0.137%	326,760	+18.423%
2025-11-10	255.5000	256.3100	253.2086	255.2500	+0.726%	546,857	+18.586%
2025-11-07	248.8100	253.4100	248.2185	253.4100	+1.214%	460,235	+19.447%
2025-11-06	254.0700	254.7400	249.6602	250.3700	-1.383%	865,835	+20.897%
2025-11-05	251.5800	255.2500	251.1200	253.8800	+1.099%	580,794	+19.226%
2025-11-04	251.0400	253.0600	250.3101	251.1200	-1.297%	446,507	+20.536%
2025-11-03	254.7700	254.7700	251.1400	254.4200	-0.224%	575,235	+18.973%
2025-10-31	253.5900	255.5400	252.7600	254.9900	+0.723%	607,239	+18.707%
2025-10-30	253.8400	256.5500	253.0210	253.1600	-0.927%	413,787	+19.565%
2025-10-29	257.2100	259.0200	254.3000	255.5300	-0.834%	521,544	+18.456%
2025-10-28	259.5300	259.8500	257.3509	257.6800	-0.923%	639,518	+17.467%
2025-10-27	261.0500	261.2438	259.1900	260.0800	+0.483%	551,525	+16.383%
2025-10-24	259.7800	260.5400	258.7200	258.8300	+0.696%	346,099	+16.945%
2025-10-23	254.7000	257.6100	254.2301	257.0400	+1.161%	420,832	+17.760%
2025-10-22	256.7500	257.3150	252.4000	254.0900	-1.198%	698,848	+19.127%
2025-10-21	256.3000	258.2879	255.3600	257.1700	+0.171%	397,033	+17.700%
2025-10-20	255.5400	257.0800	255.1060	256.7300	+1.394%	753,848	+17.902%
2025-10-17	252.0600	254.0610	251.2855	253.2000	-0.004%	530,203	+19.546%
2025-10-16	257.3300	257.5148	252.0009	253.2100	-1.321%	567,081	+19.541%
2025-10-15	257.7500	259.4199	254.2250	256.6000	+0.387%	511,321	+17.962%
2025-10-14	250.1300	257.0700	249.7300	255.6100	+1.008%	466,413	+18.419%
2025-10-13	251.3900	253.8793	251.2800	253.0600	+1.999%	378,863	+19.612%
2025-10-10	256.4000	256.9379	247.9500	248.1000	-2.968%	601,183	+22.003%
2025-10-09	258.0200	258.6100	255.1149	255.6900	-0.888%	1,116,968	+18.382%
2025-10-08	256.8100	258.3200	255.4400	257.9800	+0.880%	1,004,522	+17.331%
2025-10-07	259.0700	259.0700	254.6284	255.7300	-0.953%	588,609	+18.363%
2025-10-06	259.4400	259.6800	257.3750	258.1900	+0.128%	437,695	+17.235%
2025-10-03	257.4500	259.4900	257.2600	257.8600	+0.522%	398,178	+17.385%
2025-10-02	255.6000	256.7000	254.2500	256.5200	+0.612%	661,193	+17.999%
2025-10-01	252.7800	255.5100	252.7800	254.9600	+0.267%	720,532	+18.721%
2025-09-30	253.8700	254.5548	251.8700	254.2800	+0.059%	662,449	+19.038%
2025-09-29	255.3900	255.3900	253.3900	254.1300	-0.275%	504,016	+19.108%
2025-09-26	253.2400	255.0200	252.7500	254.8300	+0.887%	487,763	+18.781%
2025-09-25	252.6600	253.1900	251.1100	252.5900	-0.953%	549,001	+19.835%
2025-09-24	257.4200	257.9500	254.9700	255.0200	-0.824%	2,107,933	+18.693%
2025-09-23	258.5400	259.9600	256.9300	257.1400	-0.287%	864,160	+17.714%
2025-09-22	256.8500	258.2350	255.8500	257.8800	+0.074%	2,384,821	+17.376%
2025-09-19	259.8000	259.9900	256.8800	257.6900	-0.571%	539,398	+17.463%
2025-09-18	257.0500	259.5700	256.3500	259.1700	+1.480%	755,748	+16.792%
2025-09-17	255.9700	260.1300	253.4000	255.3900	+0.020%	805,686	+18.521%
2025-09-16	255.8800	256.2200	253.8750	255.3400	-0.192%	493,800	+18.544%
2025-09-15	256.2500	257.1601	255.5000	255.8300	+0.164%	545,783	+18.317%
2025-09-12	257.7500	257.7550	255.3000	255.4100	-1.088%	420,310	+18.511%
2025-09-11	254.5500	258.2650	254.0000	258.2200	+1.830%	533,602	+17.222%
2025-09-10	254.5000	255.5000	252.5900	253.5800	-0.165%	610,958	+19.367%
2025-09-09	255.5800	255.5800	252.9800	254.0000	-0.746%	1,036,318	+19.169%
2025-09-08	255.9400	256.0799	253.8874	255.9100	+0.153%	967,172	+18.280%
2025-09-05	255.1200	257.3287	252.9500	255.5200	+0.705%	831,496	+18.460%
2025-09-04	251.4900	253.8500	250.5410	253.7300	+1.213%	475,396	+19.296%
2025-09-03	250.8000	252.3600	249.4900	250.6900	-0.203%	558,490	+20.743%
2025-09-02	249.5000	251.3200	248.7900	251.2000	-0.515%	465,709	+20.498%
2025-08-29	253.7200	254.3300	251.7462	252.5000	-0.410%	636,982	+19.877%
2025-08-28	253.9300	253.9300	252.1000	253.5400	+0.217%	774,992	+19.386%
2025-08-27	251.2500	253.4099	250.5600	252.9900	+0.612%	649,039	+19.645%
2025-08-26	250.6100	252.0600	250.6069	251.4500	+0.375%	563,975	+20.378%
2025-08-25	251.8500	252.0000	250.4900	250.5100	-0.753%	600,702	+20.830%
2025-08-22	245.9400	253.3400	245.9400	252.4100	+3.012%	756,234	+19.920%
2025-08-21	243.7800	245.4727	243.2900	245.0300	+0.012%	641,072	+23.532%
2025-08-20	245.5400	246.0700	243.4000	245.0000	-0.491%	691,879	+23.547%
2025-08-19	246.5100	248.2500	245.4600	246.2100	-0.142%	1,339,632	+22.940%
2025-08-18	246.0800	247.0118	245.8212	246.5600	+0.207%	563,477	+22.765%
2025-08-15	247.3000	247.4200	245.3900	246.0500	-0.336%	531,905	+23.020%
2025-08-14	247.0100	247.1600	245.2800	246.8800	-1.228%	517,721	+22.606%
2025-08-13	246.2800	250.0000	245.9939	249.9500	+1.954%	1,082,646	+21.100%
2025-08-12	240.9600	245.2500	240.5350	245.1600	+2.380%	615,722	+23.466%
2025-08-11	240.5400	241.6348	239.0600	239.4600	-0.275%	685,514	+26.405%
2025-08-08	241.5300	241.9099	239.8000	240.1200	-0.087%	405,168	+26.058%
2025-08-07	243.2500	243.2500	239.0567	240.3300	-0.166%	439,666	+25.948%
2025-08-06	241.8400	241.8400	239.9800	240.7300	-0.273%	568,169	+25.738%
2025-08-05	242.0000	242.3100	239.2900	241.3900	+0.037%	542,158	+25.395%
2025-08-04	239.2600	241.4601	238.9350	241.3000	+1.566%	504,048	+25.441%
2025-08-01	238.7200	238.9500	234.4900	237.5800	-1.644%	2,422,841	+27.406%
2025-07-31	243.3700	244.6300	241.0600	241.5500	-1.032%	630,726	+25.312%
2025-07-30	245.5400	246.6890	242.5218	244.0700	-0.371%	676,450	+24.018%
2025-07-29	246.8200	246.8646	243.9500	244.9800	-0.293%	549,793	+23.557%
2025-07-28	247.2000	247.3400	245.2600	245.7000	-0.405%	449,253	+23.195%
2025-07-25	246.1500	246.9100	244.3250	246.7000	+0.616%	482,142	+22.696%
2025-07-24	246.6500	246.9200	245.0900	245.1900	-0.901%	519,956	+23.451%
2025-07-23	246.6800	247.5350	245.9200	247.4200	+1.066%	775,692	+22.339%
2025-07-22	242.3700	245.2392	241.9875	244.8100	+1.283%	1,524,239	+23.643%
2025-07-21	244.3100	244.4000	241.6690	241.7100	-0.641%	697,933	+25.229%
2025-07-18	244.8000	245.1700	242.4500	243.2700	-0.160%	745,615	+24.426%
2025-07-17	240.7700	244.0999	240.5337	243.6600	+1.205%	784,613	+24.226%
2025-07-16	240.4300	240.9950	236.8600	240.7600	+0.656%	634,857	+25.723%
2025-07-15	244.1600	244.1600	239.1200	239.1900	-1.633%	2,900,990	+26.548%
2025-07-14	241.6900	243.3900	241.4525	243.1600	+0.355%	599,552	+24.482%
2025-07-11	243.2000	243.5909	242.0810	242.3000	-1.021%	1,984,755	+24.924%
2025-07-10	243.5300	246.2100	243.0100	244.8000	+0.497%	867,822	+23.648%
2025-07-09	243.0300	243.6000	241.2500	243.5900	+0.753%	1,022,396	+24.262%
2025-07-08	241.3300	243.0450	240.9229	241.7700	+0.470%	574,903	+25.198%
2025-07-07	241.8700	243.3985	239.2900	240.6400	-1.057%	658,998	+25.785%
2025-07-03	242.4500	243.7200	242.0700	243.2100	+0.616%	376,225	+24.456%
2025-07-02	239.9100	241.7200	238.7300	241.7200	+0.952%	1,121,277	+25.223%
2025-07-01	236.1800	241.5240	235.8535	239.4400	+1.038%	1,514,593	+26.416%
2025-06-30	237.6100	237.8652	236.2700	236.9800	-0.164%	908,094	+27.728%
2025-06-27	237.6800	239.0999	235.8950	237.3700	+0.177%	702,703	+27.518%
2025-06-26	234.9700	237.2200	234.6650	236.9500	+1.356%	898,867	+27.744%
2025-06-25	236.3300	236.3400	233.6250	233.7800	-1.008%	703,679	+29.476%
2025-06-24	235.1000	236.6400	234.3350	236.1600	+1.087%	592,731	+28.172%
2025-06-23	230.8500	233.7200	229.0401	233.6200	+0.898%	709,736	+29.565%
2025-06-20	232.4600	233.1250	230.5456	231.5400	+0.095%	490,473	+30.729%
2025-06-18	230.4600	233.2200	229.9100	231.3200	+0.504%	969,843	+30.853%
2025-06-17	230.9600	232.0029	230.0000	230.1600	-0.947%	457,425	+31.513%
2025-06-16	231.6700	233.5550	231.2500	232.3600	+1.167%	458,239	+30.268%
2025-06-13	230.8000	232.4200	228.8015	229.6800	-1.615%	750,794	+31.788%
2025-06-12	232.2100	233.4900	231.6900	233.4500	-0.150%	1,029,123	+29.659%
2025-06-11	235.6000	235.8200	233.1125	233.8000	-0.358%	586,730	+29.465%
2025-06-10	234.7000	235.5300	233.9100	234.6400	+0.398%	529,475	+29.002%
2025-06-09	234.5000	235.0800	233.0300	233.7100	+0.352%	457,055	+29.515%
2025-06-06	232.6600	233.2900	231.8991	232.8900	+1.068%	459,602	+29.971%
2025-06-05	231.3300	232.0100	229.3233	230.4300	-0.147%	568,152	+31.359%
2025-06-04	231.1600	231.9699	230.5776	230.7700	-0.052%	511,006	+31.165%
2025-06-03	228.1100	231.3500	227.3000	230.8900	+1.330%	527,781	+31.097%
2025-06-02	227.9400	228.2100	224.6600	227.8600	-0.145%	661,122	+32.840%
2025-05-30	227.7000	228.9200	226.1100	228.1900	-0.362%	635,028	+32.648%
2025-05-29	230.1300	230.7100	227.1700	229.0200	+0.245%	579,452	+32.167%
2025-05-28	230.8800	231.2768	228.1100	228.4600	-1.100%	765,609	+32.491%
2025-05-27	228.8200	231.0000	227.2600	231.0000	+2.317%	529,882	+31.035%
2025-05-23	222.8500	226.5400	221.8500	225.7700	-0.437%	1,226,801	+34.070%
2025-05-22	226.0900	227.9100	225.0500	226.7600	-0.031%	1,034,012	+33.485%
2025-05-21	230.8400	231.3200	226.4300	226.8300	-2.769%	2,008,372	+33.444%
2025-05-20	233.1300	234.1200	232.4300	233.2900	-0.218%	772,219	+29.748%
2025-05-19	231.4000	233.8000	231.3250	233.8000	-0.400%	668,400	+29.465%
2025-05-16	232.3100	234.7400	231.8950	234.7400	+1.076%	987,033	+28.947%
2025-05-15	230.6400	232.3210	229.7935	232.2400	+0.237%	1,333,585	+30.335%
2025-05-14	232.4800	232.9200	231.1700	231.6900	-0.537%	716,746	+30.644%
2025-05-13	232.3300	233.8900	232.2700	232.9400	+0.526%	1,285,381	+29.943%
2025-05-12	231.5700	232.6200	229.5200	231.7200	+3.724%	924,775	+30.627%
2025-05-09	224.2100	224.8981	222.5900	223.4000	-0.103%	700,853	+35.492%
2025-05-08	222.2000	225.3972	221.1900	223.6300	+1.659%	2,138,068	+35.353%
2025-05-07	219.7700	220.9269	218.3500	219.9800	+0.365%	728,355	+37.599%
2025-05-06	218.6250	221.0300	217.8000	219.1800	-0.756%	769,581	+38.101%
2025-05-05	219.9500	222.4500	219.4250	220.8500	-0.460%	831,691	+37.057%
2025-05-02	219.9100	222.5573	219.5900	221.8700	+2.268%	929,317	+36.427%
2025-05-01	217.3900	219.3600	215.6320	216.9500	+0.370%	918,854	+39.521%
2025-04-30	213.7600	216.5500	211.2900	216.1500	-0.286%	923,359	+40.037%
2025-04-29	215.3100	217.7192	214.0950	216.7700	+0.454%	1,191,491	+39.636%
2025-04-28	215.2200	217.0770	213.4800	215.7900	+0.470%	1,115,410	+40.271%
2025-04-25	214.1900	215.4100	212.8801	214.7800	-0.242%	674,925	+40.930%
2025-04-24	211.3200	215.5000	210.4000	215.3000	+2.314%	859,071	+40.590%
2025-04-23	213.0000	216.8100	209.8733	210.4300	+1.334%	1,221,017	+43.844%
2025-04-22	204.5700	208.2900	204.1813	207.6600	+2.665%	2,003,417	+45.762%
2025-04-21	205.4400	205.6950	200.2500	202.2700	-2.294%	1,309,041	+49.647%
2025-04-17	205.8400	208.2450	205.3101	207.0200	+0.892%	1,036,039	+46.213%
2025-04-16	206.5700	208.0810	203.0001	205.1900	-1.242%	2,112,202	+47.517%
2025-04-15	207.8400	210.3090	206.9911	207.7700	-0.197%	1,269,252	+45.685%
2025-04-14	209.4400	209.4503	204.8600	208.1800	+1.147%	1,438,185	+45.398%
2025-04-11	202.6900	206.4400	199.2843	205.8200	+1.389%	1,652,602	+47.065%
2025-04-10	206.6300	207.1800	197.4368	203.0000	-4.259%	1,781,627	+49.108%
2025-04-09	191.7100	213.2200	190.8950	212.0300	+9.446%	3,092,241	+42.758%
2025-04-08	205.8900	205.8900	191.2065	193.7300	-2.638%	3,431,857	+56.243%
2025-04-07	193.1600	208.0000	190.2700	198.9800	-0.911%	4,194,653	+52.121%
2025-04-04	204.0800	204.9200	196.3400	200.8100	-4.762%	3,629,366	+50.735%
2025-04-03	216.6400	217.8000	210.8300	210.8500	-6.716%	2,361,425	+43.557%
2025-04-02	219.9800	226.8000	219.5700	226.0300	+1.600%	723,009	+33.916%
2025-04-01	221.5300	223.7500	219.0300	222.4700	+0.325%	878,641	+36.059%
2025-03-31	219.0000	222.9898	217.0200	221.7500	+0.054%	1,265,103	+36.501%
2025-03-28	225.7400	225.8330	220.5353	221.6300	-1.934%	915,399	+36.574%
2025-03-27	226.9000	228.0500	224.8750	226.0000	-1.068%	783,278	+33.934%
2025-03-26	230.4500	231.6665	227.6000	228.4400	-0.790%	608,023	+32.503%
2025-03-25	231.0900	231.7231	229.1550	230.2600	-0.320%	636,231	+31.456%
2025-03-24	228.3300	231.2550	227.9500	231.0000	+2.512%	820,085	+31.035%
2025-03-21	224.4800	225.8884	222.8312	225.3400	-0.424%	738,173	+34.326%
2025-03-20	226.1600	228.7299	226.0900	226.3000	-0.641%	862,712	+33.756%
2025-03-19	224.9800	229.2641	224.5000	227.7600	+1.330%	1,097,984	+32.899%
2025-03-18	225.8600	225.8600	223.7862	224.7700	-0.873%	740,086	+34.667%
2025-03-17	223.4800	227.6600	223.2705	226.7500	+1.377%	1,166,739	+33.491%
2025-03-14	220.6300	223.7200	219.8100	223.6700	+2.653%	772,549	+35.329%
2025-03-13	221.6600	222.0988	216.8146	217.8900	-1.825%	1,534,323	+38.919%
2025-03-12	224.6500	224.8600	220.2875	221.9400	+0.063%	1,083,249	+36.384%
2025-03-11	222.7100	224.4325	219.6400	221.8000	-0.409%	1,536,534	+36.470%
2025-03-10	225.7500	227.2200	220.8327	222.7100	-2.478%	1,211,268	+35.912%
2025-03-07	226.5900	229.3927	223.2410	228.3700	+0.586%	792,153	+32.544%
2025-03-06	228.5100	230.5800	226.1000	227.0400	-1.897%	968,714	+33.320%
2025-03-05	228.5200	231.7035	227.1800	231.4300	+1.273%	850,488	+30.791%
2025-03-04	229.2100	232.2800	225.2500	228.5200	-1.441%	2,000,409	+32.457%
2025-03-03	238.6800	239.2500	230.5400	231.8600	-2.412%	964,068	+30.549%
2025-02-28	234.4300	237.6800	234.0900	237.5900	+1.003%	874,509	+27.400%
2025-02-27	239.2500	239.6050	235.1500	235.2300	-1.417%	798,229	+28.678%
2025-02-26	239.4100	241.3200	238.0604	238.6100	+0.176%	928,281	+26.856%
2025-02-25	238.8300	239.9800	236.1000	238.1900	-0.260%	872,983	+27.079%
2025-02-24	240.5300	240.5600	237.0800	238.8100	-0.334%	1,040,630	+26.749%
2025-02-21	247.0800	247.5499	238.9600	239.6100	-2.625%	865,409	+26.326%
2025-02-20	248.0800	248.3600	244.4600	246.0700	-0.966%	611,824	+23.010%
2025-02-19	248.3100	249.1599	247.5800	248.4700	-0.520%	646,311	+21.822%
2025-02-18	248.6600	249.8000	248.1539	249.7700	+0.734%	685,076	+21.187%
2025-02-14	248.7300	249.4200	247.5763	247.9500	-0.056%	411,369	+22.077%