Dark

VBR
Vanguard Small-Cap Value ETF
stock NYSE ETF

Market Open

Jun 30, 2025 10:21:00 AM EDT

194.77USD-0.511%(-1.00)112,138

194.72Bid 194.89Ask 0.17Spread

Pre-market

Jun 25, 2025 8:00:30 AM EDT

194.00USD-0.904%(-1.77)0

After-hours

Jun 27, 2025 4:36:30 PM EDT

196.25USD+0.223%(+0.44)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	195.38	195.3800	194.7600	194.77	-0.511%	112,138	0.000%
2025-06-27	196.10	197.1687	194.6538	195.77	+0.246%	405,762	-0.511%
2025-06-26	193.84	195.6050	193.2700	195.29	+1.328%	338,448	-0.266%
2025-06-25	194.36	194.3600	192.5500	192.73	-0.885%	910,055	+1.058%
2025-06-24	193.86	195.1199	193.3300	194.45	+0.835%	288,098	+0.165%
2025-06-23	190.16	192.8800	188.9500	192.84	+1.106%	614,873	+1.001%
2025-06-20	191.44	191.9890	189.9700	190.73	+0.168%	355,744	+2.118%
2025-06-18	189.57	191.9100	189.4000	190.41	+0.417%	307,560	+2.290%
2025-06-17	190.51	191.3397	189.3700	189.62	-0.956%	300,244	+2.716%
2025-06-16	191.37	192.5900	190.6600	191.45	+1.066%	360,992	+1.734%
2025-06-13	190.45	191.6000	188.7400	189.43	-1.533%	400,970	+2.819%
2025-06-12	191.42	192.4500	190.7655	192.38	-0.093%	325,207	+1.242%
2025-06-11	194.14	194.3350	192.2100	192.56	-0.445%	348,600	+1.148%
2025-06-10	193.21	194.0000	192.6000	193.42	+0.467%	380,734	+0.698%
2025-06-09	192.78	193.6832	191.8600	192.52	+0.412%	260,469	+1.169%
2025-06-06	191.37	192.0999	190.8200	191.73	+1.198%	342,655	+1.586%
2025-06-05	190.28	190.5700	188.4554	189.46	-0.142%	322,177	+2.803%
2025-06-04	190.90	191.1000	189.7300	189.73	-0.498%	266,950	+2.656%
2025-06-03	188.27	190.9900	187.6500	190.68	+1.232%	318,237	+2.145%
2025-06-02	188.67	188.6700	186.0300	188.36	-0.328%	904,602	+3.403%
2025-05-30	188.97	189.6599	187.6300	188.98	-0.458%	387,217	+3.064%
2025-05-29	190.33	190.8885	188.1492	189.85	+0.375%	438,256	+2.592%
2025-05-28	191.40	191.5750	188.9800	189.14	-1.212%	349,608	+2.977%
2025-05-27	189.37	191.4650	188.1900	191.46	+2.363%	417,226	+1.729%
2025-05-23	184.56	187.5382	184.5600	187.04	-0.383%	407,295	+4.133%
2025-05-22	187.24	188.7200	186.3000	187.76	-0.069%	421,503	+3.733%
2025-05-21	191.25	191.8899	187.7729	187.89	-2.759%	363,124	+3.662%
2025-05-20	193.29	194.3300	192.7500	193.22	-0.253%	251,048	+0.802%
2025-05-19	192.06	193.9200	191.8050	193.71	-0.350%	331,048	+0.547%
2025-05-16	192.54	194.5244	192.4001	194.39	+0.814%	336,580	+0.195%
2025-05-15	191.16	192.8200	190.8800	192.82	+0.616%	300,505	+1.011%
2025-05-14	192.86	192.8600	191.4340	191.64	-0.828%	368,911	+1.633%
2025-05-13	193.30	194.1400	192.9500	193.24	+0.322%	298,828	+0.792%
2025-05-12	192.04	193.7100	191.1618	192.62	+3.704%	554,203	+1.116%
2025-05-09	186.28	186.3873	185.0400	185.74	+0.092%	612,715	+4.862%
2025-05-08	184.20	187.1954	184.0000	185.57	+1.576%	411,018	+4.958%
2025-05-07	183.16	183.7093	181.6700	182.69	+0.363%	392,270	+6.612%
2025-05-06	181.71	183.4200	181.0900	182.03	-0.622%	284,375	+6.999%
2025-05-05	182.86	184.5600	182.3000	183.17	-0.548%	475,768	+6.333%
2025-05-02	182.99	184.5800	182.1800	184.18	+2.135%	367,115	+5.750%
2025-05-01	180.59	182.2600	178.9806	180.33	+0.194%	616,691	+8.008%
2025-04-30	178.49	180.4178	176.0565	179.98	-0.338%	387,595	+8.218%
2025-04-29	179.20	181.3350	178.2445	180.59	+0.378%	404,422	+7.852%
2025-04-28	179.42	180.7497	178.0900	179.91	+0.486%	437,088	+8.260%
2025-04-25	178.98	179.4700	177.6100	179.04	-0.384%	312,254	+8.786%
2025-04-24	176.60	179.9900	175.9500	179.73	+2.009%	390,422	+8.368%
2025-04-23	178.12	181.2563	175.6200	176.19	+1.119%	522,630	+10.545%
2025-04-22	171.59	174.6350	171.4966	174.24	+2.615%	570,515	+11.783%
2025-04-21	171.90	172.6199	168.0800	169.80	-1.906%	849,696	+14.706%
2025-04-17	171.92	174.2100	171.9200	173.10	+0.886%	428,391	+12.519%
2025-04-16	172.62	173.7885	169.8300	171.58	-0.958%	535,623	+13.516%
2025-04-15	173.49	175.3400	172.8134	173.24	-0.173%	454,256	+12.428%
2025-04-14	173.65	174.3055	171.0300	173.54	+1.331%	566,757	+12.233%
2025-04-11	169.05	172.0000	166.1284	171.26	+1.122%	718,605	+13.728%
2025-04-10	172.74	172.9600	164.9360	169.36	-4.181%	1,094,064	+15.004%
2025-04-09	161.05	177.8477	160.2301	176.75	+8.595%	1,147,579	+10.195%
2025-04-08	172.61	172.6100	160.7250	162.76	-2.492%	1,116,758	+19.667%
2025-04-07	163.12	174.1900	160.5200	166.92	-1.307%	1,990,138	+16.685%
2025-04-04	171.66	172.2355	165.7700	169.13	-4.446%	1,905,311	+15.160%
2025-04-03	182.54	183.2999	176.8600	177.00	-6.670%	869,747	+10.040%
2025-04-02	184.89	189.9835	184.7000	189.65	+1.542%	1,017,404	+2.700%
2025-04-01	186.01	187.6800	184.1621	186.77	+0.258%	547,085	+4.283%
2025-03-31	184.05	187.2637	182.5153	186.29	+0.383%	533,388	+4.552%
2025-03-28	188.75	188.9600	184.7500	185.58	-1.758%	662,417	+4.952%
2025-03-27	189.37	190.1700	187.8501	188.90	-1.151%	332,903	+3.107%
2025-03-26	191.92	193.0000	190.2901	191.10	-0.245%	612,443	+1.920%
2025-03-25	192.54	192.8900	190.7000	191.57	-0.452%	245,617	+1.670%
2025-03-24	190.39	192.6000	190.3900	192.44	+2.242%	373,128	+1.211%
2025-03-21	187.91	188.8300	186.5500	188.22	-0.717%	496,864	+3.480%
2025-03-20	189.69	191.3599	189.2965	189.58	-0.613%	309,813	+2.738%
2025-03-19	189.07	191.7593	188.7830	190.75	+1.027%	514,552	+2.107%
2025-03-18	189.13	189.3858	188.0750	188.81	-0.490%	716,501	+3.157%
2025-03-17	187.23	190.4300	187.1234	189.74	+1.341%	472,488	+2.651%
2025-03-14	184.82	187.4200	183.9947	187.23	+2.317%	655,039	+4.027%
2025-03-13	185.63	186.2600	182.1200	182.99	-1.369%	918,968	+6.438%
2025-03-12	187.90	188.1600	184.5000	185.53	-0.317%	2,812,986	+4.980%
2025-03-11	187.47	188.3200	184.6100	186.12	-0.741%	501,215	+4.648%
2025-03-10	189.21	190.8955	186.1210	187.51	-1.956%	496,411	+3.872%
2025-03-07	189.67	191.9400	187.6101	191.25	+0.753%	470,759	+1.841%
2025-03-06	190.04	191.7200	188.8738	189.82	-1.110%	474,899	+2.608%
2025-03-05	190.29	192.4400	188.8417	191.95	+1.048%	508,230	+1.469%
2025-03-04	191.62	193.0700	188.1000	189.96	-1.885%	1,130,980	+2.532%
2025-03-03	198.32	199.1073	192.4700	193.61	-2.113%	639,507	+0.599%
2025-02-28	195.61	197.7900	195.0400	197.79	+0.980%	361,649	-1.527%
2025-02-27	197.96	198.9200	195.8700	195.87	-1.046%	303,757	-0.562%
2025-02-26	198.78	199.9874	197.3400	197.94	-0.045%	396,236	-1.601%
2025-02-25	197.68	198.9600	196.5900	198.03	+0.345%	382,427	-1.646%
2025-02-24	198.59	198.7584	196.5900	197.35	-0.172%	456,566	-1.307%
2025-02-21	202.87	203.1100	197.1030	197.69	-2.206%	415,228	-1.477%
2025-02-20	203.24	203.6800	200.9195	202.15	-0.829%	383,507	-3.651%
2025-02-19	203.47	204.4335	202.9274	203.84	-0.435%	370,855	-4.450%
2025-02-18	203.80	204.7900	203.2201	204.73	+0.619%	344,162	-4.865%
2025-02-14	204.06	205.1450	203.2550	203.47	-0.010%	336,500	-4.276%
2025-02-13	202.17	203.6700	201.7903	203.49	+1.093%	327,128	-4.285%
2025-02-12	200.98	202.0200	200.2900	201.29	-1.115%	293,358	-3.239%
2025-02-11	202.65	203.7600	202.3425	203.56	+0.118%	266,498	-4.318%
2025-02-10	204.23	204.2300	202.7500	203.32	-0.054%	452,546	-4.205%
2025-02-07	205.50	205.5000	202.9800	203.43	-0.901%	369,635	-4.257%
2025-02-06	206.42	206.6400	203.8600	205.28	+0.083%	387,708	-5.120%
2025-02-05	204.51	205.2967	203.2100	205.11	+0.574%	285,170	-5.041%
2025-02-04	202.46	204.1300	202.0768	203.94	+0.607%	377,756	-4.496%
2025-02-03	200.90	203.9000	199.7400	202.71	-1.271%	584,824	-3.917%
2025-01-31	207.30	207.9700	204.8100	205.32	-0.903%	351,125	-5.138%
2025-01-30	206.74	208.2600	205.7700	207.19	+1.034%	399,937	-5.994%
2025-01-29	205.65	207.0000	204.2100	205.07	-0.340%	336,401	-5.023%
2025-01-28	206.32	206.6699	204.8801	205.77	-0.160%	283,506	-5.346%
2025-01-27	205.76	207.2500	205.0717	206.10	-0.261%	438,540	-5.497%
2025-01-24	206.49	207.3300	205.9800	206.64	+0.058%	380,024	-5.744%
2025-01-23	205.88	207.0610	205.2919	206.52	+0.126%	342,314	-5.690%
2025-01-22	207.92	207.9200	206.1079	206.26	-0.717%	329,304	-5.571%
2025-01-21	205.90	207.8800	205.9000	207.75	+1.535%	452,750	-6.248%
2025-01-17	205.03	205.3860	204.1550	204.61	+0.466%	305,969	-4.809%
2025-01-16	202.54	204.0500	201.7500	203.66	+0.593%	275,596	-4.365%
2025-01-15	204.24	204.5000	201.8488	202.46	+1.347%	329,917	-3.798%
2025-01-14	198.41	199.9500	197.6610	199.77	+1.458%	307,448	-2.503%
2025-01-13	193.94	197.0395	193.6600	196.90	+0.866%	423,953	-1.082%
2025-01-10	196.29	196.4700	194.2900	195.21	-1.638%	512,198	-0.225%
2025-01-08	197.61	198.4648	196.0400	198.46	-0.030%	436,224	-1.859%
2025-01-07	200.54	201.0700	197.4400	198.52	-0.471%	411,716	-1.889%
2025-01-06	200.61	201.8700	199.2500	199.46	+0.010%	418,032	-2.351%
2025-01-03	197.88	199.6200	196.7244	199.44	+0.962%	340,197	-2.342%
2025-01-02	199.65	200.3700	196.7800	197.54	-0.323%	715,342	-1.402%
2024-12-31	198.48	199.5600	197.5501	198.18	+0.278%	374,437	-1.721%
2024-12-30	197.80	198.5090	195.8000	197.63	-0.693%	505,511	-1.447%
2024-12-27	200.02	201.1600	197.7511	199.01	-0.985%	339,663	-2.131%
2024-12-26	199.64	201.2638	198.8200	200.99	+0.385%	449,015	-3.095%
2024-12-24	198.89	200.2500	198.2200	200.22	+0.745%	252,598	-2.722%
2024-12-23	198.14	198.8851	196.8200	198.74	-0.456%	433,213	-1.998%
2024-12-20	196.93	201.3500	196.5547	199.65	+1.094%	523,685	-2.444%
2024-12-19	200.00	201.3300	197.4823	197.49	-0.444%	614,839	-1.377%
2024-12-18	207.00	207.5527	197.9300	198.37	-3.788%	551,520	-1.815%
2024-12-17	207.62	208.6323	205.6700	206.18	-1.179%	440,929	-5.534%
2024-12-16	208.60	209.9000	208.0191	208.64	-0.105%	500,849	-6.648%
2024-12-13	210.03	210.1000	208.1000	208.86	-0.604%	407,138	-6.746%
2024-12-12	211.19	211.6400	210.0500	210.13	-0.620%	355,045	-7.310%
2024-12-11	212.20	212.3440	211.0000	211.44	+0.308%	361,984	-7.884%
2024-12-10	212.10	212.3094	209.8146	210.79	-0.618%	416,225	-7.600%
2024-12-09	213.77	214.3599	211.9100	212.10	-0.296%	300,728	-8.171%
2024-12-06	214.18	214.7000	212.1036	212.73	-0.042%	460,187	-8.443%
2024-12-05	214.83	214.9500	212.7800	212.82	-0.755%	348,340	-8.481%
2024-12-04	214.38	214.9100	213.2601	214.44	+0.028%	391,651	-9.173%
2024-12-03	215.92	215.9200	213.7300	214.38	-0.501%	610,178	-9.147%
2024-12-02	216.22	216.4550	214.5000	215.46	-0.342%	598,484	-9.603%
2024-11-29	216.86	217.8099	215.9800	216.20	+0.176%	224,649	-9.912%
2024-11-27	217.00	218.4000	215.6750	215.82	-0.167%	338,066	-9.753%
2024-11-26	216.89	216.8900	214.8900	216.18	-0.515%	721,990	-9.904%
2024-11-25	215.84	219.0050	215.8400	217.30	+1.533%	1,023,846	-10.368%
2024-11-22	211.71	214.1800	211.6800	214.02	+1.335%	671,580	-8.994%
2024-11-21	208.44	211.6300	208.1000	211.20	+1.666%	730,864	-7.779%
2024-11-20	207.21	207.7400	205.8400	207.74	+0.319%	398,766	-6.243%
2024-11-19	205.64	207.3300	205.0000	207.08	-0.202%	330,509	-5.945%
2024-11-18	207.19	208.1700	206.5200	207.50	+0.227%	1,525,639	-6.135%
2024-11-15	208.48	208.9300	206.4348	207.03	-0.705%	902,818	-5.922%
2024-11-14	210.99	211.3500	208.0800	208.50	-0.894%	605,704	-6.585%
2024-11-13	212.29	212.7700	210.2050	210.38	-0.407%	380,276	-7.420%
2024-11-12	213.11	213.9199	210.7100	211.24	-1.234%	429,083	-7.797%
2024-11-11	213.55	214.9583	213.3300	213.88	+1.049%	457,341	-8.935%
2024-11-08	211.04	212.1500	210.4022	211.66	+0.351%	539,085	-7.980%
2024-11-07	211.82	212.6007	210.3300	210.92	-0.274%	441,776	-7.657%
2024-11-06	210.74	211.7400	208.4500	211.50	+4.481%	595,764	-7.910%
2024-11-05	199.00	202.4400	198.5500	202.43	+1.504%	279,981	-3.784%
2024-11-04	198.74	200.9400	198.6100	199.43	+0.302%	358,970	-2.337%
2024-11-01	199.77	200.7500	198.5100	198.83	+0.015%	628,436	-2.042%
2024-10-31	201.27	201.8336	198.7100	198.80	-1.301%	304,201	-2.027%
2024-10-30	200.70	203.4700	200.3400	201.42	+0.264%	253,439	-3.302%
2024-10-29	200.19	201.0000	199.5100	200.89	-0.189%	379,412	-3.046%
2024-10-28	199.86	201.6650	199.8600	201.27	+1.232%	347,252	-3.229%
2024-10-25	201.35	201.4400	198.5100	198.82	-0.754%	402,386	-2.037%
2024-10-24	200.71	200.7100	199.3400	200.33	+0.220%	231,329	-2.775%
2024-10-23	200.39	201.0000	198.5850	199.89	-0.453%	275,693	-2.561%
2024-10-22	201.29	201.4700	200.0500	200.80	-0.545%	521,659	-3.003%
2024-10-21	205.03	205.0300	201.7600	201.90	-1.536%	404,034	-3.531%
2024-10-18	205.18	205.4193	204.3200	205.05	+0.049%	429,520	-5.013%
2024-10-17	205.17	205.2899	203.9600	204.95	+0.020%	262,264	-4.967%
2024-10-16	203.91	205.3300	203.2900	204.91	+1.260%	353,666	-4.949%
2024-10-15	202.06	204.7683	201.6901	202.36	+0.109%	524,485	-3.751%
2024-10-14	200.86	202.3000	200.0000	202.14	+0.647%	570,524	-3.646%
2024-10-11	198.17	200.9200	198.1700	200.84	+1.552%	227,970	-3.022%
2024-10-10	197.78	198.0650	196.7517	197.77	-0.493%	324,241	-1.517%
2024-10-09	197.84	199.6500	197.4500	198.75	+0.430%	372,905	-2.003%
2024-10-08	198.14	198.6628	197.1300	197.90	-0.091%	290,661	-1.582%
2024-10-07	198.84	198.8400	196.9001	198.08	-0.732%	439,537	-1.671%
2024-10-04	199.52	200.1000	197.9445	199.54	+1.105%	417,958	-2.390%
2024-10-03	197.45	198.0892	196.0100	197.36	-0.509%	437,859	-1.312%
2024-10-02	198.59	199.6900	197.6300	198.37	-0.307%	257,363	-1.815%
2024-10-01	200.54	200.5400	197.5600	198.98	-0.897%	996,107	-2.116%
2024-09-30	199.88	201.0600	199.0000	200.78	+0.155%	1,138,884	-2.993%
2024-09-27	201.06	202.1500	199.7600	200.47	+0.391%	441,371	-2.843%
2024-09-26	199.63	200.9400	199.2700	199.69	+0.443%	279,745	-2.464%
2024-09-25	200.88	200.8800	198.4493	198.81	-0.947%	405,047	-2.032%
2024-09-24	201.04	201.5299	200.3601	200.71	+0.115%	319,243	-2.959%
2024-09-23	200.66	201.1900	199.6401	200.48	+0.305%	482,069	-2.848%
2024-09-20	200.93	200.9300	199.3601	199.87	-0.858%	895,895	-2.552%
2024-09-19	201.65	201.9099	199.6405	201.60	+1.690%	415,757	-3.388%
2024-09-18	198.49	201.5800	197.4301	198.25	+0.096%	506,723	-1.755%
2024-09-17	198.00	199.5400	197.4400	198.06	+0.441%	338,952	-1.661%
2024-09-16	196.15	197.2300	195.7200	197.19	+0.854%	340,659	-1.227%
2024-09-13	193.25	195.6000	193.0900	195.52	+2.014%	437,130	-0.384%
2024-09-12	190.33	192.0700	189.1408	191.66	+1.081%	292,934	+1.623%
2024-09-11	188.92	189.8000	185.5400	189.61	0.000%	296,475	+2.721%
2024-09-10	190.66	190.6600	188.0000	189.61	-0.336%	736,422	+2.721%
2024-09-09	190.26	191.5400	189.5150	190.25	+0.264%	1,157,622	+2.376%
2024-09-06	192.70	193.6000	189.3200	189.75	-1.388%	331,250	+2.646%
2024-09-05	194.25	194.3492	191.8900	192.42	-0.584%	314,578	+1.221%
2024-09-04	193.77	195.0781	192.9201	193.55	-0.253%	299,162	+0.630%
2024-09-03	196.88	197.8700	193.5200	194.04	-2.222%	402,619	+0.376%
2024-08-30	197.54	198.5500	196.1200	198.45	+0.705%	206,284	-1.854%
2024-08-29	197.26	198.5900	195.6800	197.06	+0.387%	265,974	-1.162%
2024-08-28	196.01	197.1300	195.3849	196.30	-0.269%	248,006	-0.779%
2024-08-27	196.88	197.1100	195.9300	196.83	-0.415%	223,320	-1.047%
2024-08-26	198.92	199.5300	197.4500	197.65	-0.076%	627,145	-1.457%
2024-08-23	194.00	198.2590	193.8900	197.80	+2.545%	684,283	-1.532%
2024-08-22	193.86	194.2700	192.6100	192.89	-0.475%	243,226	+0.975%
2024-08-21	192.83	193.8400	191.9800	193.81	+1.074%	274,908	+0.495%
2024-08-20	193.24	193.2500	191.4200	191.75	-0.894%	279,525	+1.575%
2024-08-19	192.30	193.4800	192.1200	193.48	+0.792%	300,547	+0.667%
2024-08-16	191.21	192.7600	190.9500	191.96	+0.240%	222,188	+1.464%
2024-08-15	190.56	192.1900	190.1000	191.50	+1.943%	330,097	+1.708%
2024-08-14	188.59	188.7300	187.1219	187.85	-0.021%	292,098	+3.684%
2024-08-13	186.36	188.2500	185.5000	187.89	+1.332%	311,463	+3.662%
2024-08-12	187.34	187.8299	184.9100	185.42	-0.871%	303,637	+5.043%
2024-08-09	187.08	187.4400	185.4601	187.05	+0.145%	211,640	+4.127%
2024-08-08	184.75	187.0000	184.3850	186.78	+1.999%	371,752	+4.278%
2024-08-07	187.15	187.7233	182.9800	183.12	-0.802%	370,135	+6.362%
2024-08-06	183.51	187.0000	181.8100	184.60	+1.001%	559,840	+5.509%
2024-08-05	180.28	185.0000	179.0702	182.77	-2.865%	568,863	+6.566%
2024-08-02	189.95	189.9669	186.2200	188.16	-2.995%	643,236	+3.513%
2024-08-01	198.55	199.4760	192.5000	193.97	-2.198%	725,511	+0.412%
2024-07-31	198.84	201.3099	197.0600	198.33	+0.446%	514,385	-1.795%
2024-07-30	196.94	198.1499	196.4975	197.45	+0.530%	476,314	-1.357%
2024-07-29	197.45	197.6900	195.7400	196.41	-0.254%	417,267	-0.835%
2024-07-26	195.95	197.2300	195.1920	196.91	+1.636%	368,498	-1.087%
2024-07-25	191.90	196.3000	191.7000	193.74	+1.254%	481,383	+0.532%
2024-07-24	194.22	195.5600	191.3100	191.34	-1.852%	406,793	+1.793%
2024-07-23	193.52	195.5800	193.0300	194.95	+0.547%	335,605	-0.092%
2024-07-22	192.09	194.0300	190.3750	193.89	+1.200%	446,498	+0.454%
2024-07-19	192.78	192.9000	190.8900	191.59	-0.597%	263,295	+1.660%
2024-07-18	194.79	197.2899	192.3700	192.74	-1.200%	507,647	+1.053%
2024-07-17	194.89	197.4600	194.7700	195.08	-0.581%	537,538	-0.159%
2024-07-16	191.97	196.2700	191.7550	196.22	+2.835%	653,133	-0.739%
2024-07-15	190.15	192.1600	189.7000	190.81	+0.840%	395,580	+2.075%
2024-07-12	188.67	190.1860	188.5600	189.22	+0.971%	535,515	+2.933%
2024-07-11	184.50	187.7350	184.5000	187.40	+2.752%	372,287	+3.933%
2024-07-10	180.88	182.4100	180.7000	182.38	+1.193%	291,991	+6.794%
2024-07-09	180.62	181.4537	179.9100	180.23	-0.304%	595,411	+8.067%
2024-07-08	180.86	181.9700	180.4527	180.78	+0.439%	586,846	+7.739%
2024-07-05	181.38	181.3800	179.6021	179.99	-0.876%	314,585	+8.212%
2024-07-03	181.83	182.8400	181.5000	181.58	+0.028%	297,625	+7.264%
2024-07-02	180.73	181.5956	180.4500	181.53	+0.532%	637,514	+7.294%
2024-07-01	183.01	183.3500	180.4300	180.57	-1.068%	1,026,152	+7.864%
2024-06-28	182.40	183.4600	181.2700	182.52	+0.562%	293,004	+6.712%
2024-06-27	181.36	181.5000	180.5154	181.50	-0.329%	246,186	+7.311%
2024-06-26	182.08	182.3000	181.3700	182.10	-0.290%	223,766	+6.958%
2024-06-25	184.41	184.4100	181.9000	182.63	-1.073%	508,854	+6.647%
2024-06-24	183.54	185.5190	183.3600	184.61	+0.819%	289,052	+5.503%
2024-06-21	182.99	183.1400	181.6300	183.11	+0.181%	308,719	+6.368%
2024-06-20	182.88	183.7000	182.3900	182.78	-0.137%	370,608	+6.560%
2024-06-18	182.57	183.6100	182.2600	183.03	+0.203%	315,554	+6.414%
2024-06-17	180.85	182.7500	180.3300	182.66	+0.856%	289,001	+6.630%
2024-06-14	181.89	181.9700	180.0900	181.11	-1.222%	244,410	+7.542%
2024-06-13	184.59	184.7000	182.5000	183.35	-0.795%	231,099	+6.229%
2024-06-12	185.91	187.2949	184.4700	184.82	+1.266%	558,385	+5.384%
2024-06-11	182.54	182.8900	181.1800	182.51	-0.540%	242,480	+6.717%
2024-06-10	182.55	183.8300	181.7700	183.50	-0.038%	246,264	+6.142%
2024-06-07	183.70	184.7592	183.0800	183.57	-0.853%	253,328	+6.101%
2024-06-06	185.30	185.9100	184.3900	185.15	-0.296%	250,412	+5.196%
2024-06-05	184.87	185.8000	183.7300	185.70	+0.836%	422,405	+4.884%
2024-06-04	185.63	185.9050	184.1201	184.16	-1.397%	299,919	+5.761%
2024-06-03	189.41	189.4800	185.7308	186.77	-0.601%	805,424	+4.283%
2024-05-31	186.30	188.0000	185.6286	187.90	+1.343%	220,932	+3.656%
2024-05-30	183.85	185.6400	183.8500	185.41	+1.090%	282,722	+5.048%
2024-05-29	183.89	183.9500	183.1500	183.41	-1.223%	901,830	+6.194%
2024-05-28	187.75	188.0000	185.2550	185.68	-0.717%	328,596	+4.896%
2024-05-24	186.68	187.1099	186.0474	187.02	+0.879%	279,956	+4.144%
2024-05-23	188.50	188.5000	185.0950	185.39	-1.404%	1,138,847	+5.060%
2024-05-22	189.13	189.5320	187.5200	188.03	-0.844%	219,297	+3.585%
2024-05-21	189.50	189.8500	189.1100	189.63	-0.121%	255,016	+2.711%
2024-05-20	190.19	190.8076	189.7100	189.86	-0.116%	223,585	+2.586%
2024-05-17	189.85	190.1500	189.5600	190.08	+0.058%	293,687	+2.467%
2024-05-16	190.85	191.4678	189.8900	189.97	-0.597%	325,273	+2.527%
2024-05-15	191.59	191.9300	190.5200	191.11	+0.494%	294,497	+1.915%
2024-05-14	190.21	191.0000	189.3300	190.17	+0.891%	911,719	+2.419%
2024-05-13	189.22	190.0300	188.4300	188.49	+0.159%	198,238	+3.332%
2024-05-10	188.86	189.2600	187.7400	188.19	-0.175%	191,677	+3.496%
2024-05-09	186.71	188.6700	186.4400	188.52	+1.116%	200,558	+3.315%
2024-05-08	185.49	186.5100	185.0400	186.44	+0.097%	227,591	+4.468%
2024-05-07	186.59	187.4000	186.1600	186.26	-0.102%	244,431	+4.569%
2024-05-06	185.68	186.4993	185.3360	186.45	+1.200%	844,378	+4.462%
2024-05-03	185.02	185.7500	183.6100	184.24	+0.799%	207,012	+5.715%
2024-05-02	182.13	183.0500	180.5700	182.78	+1.269%	296,593	+6.560%
2024-05-01	180.35	183.3400	179.8200	180.49	+0.072%	479,464	+7.912%
2024-04-30	182.79	182.8500	180.2600	180.36	-1.775%	250,762	+7.990%
2024-04-29	183.04	183.9600	182.9300	183.62	+0.636%	398,816	+6.072%
2024-04-26	182.12	183.1000	181.7200	182.46	+0.374%	289,012	+6.747%
2024-04-25	181.58	182.2900	179.9900	181.78	-0.661%	234,750	+7.146%
2024-04-24	182.95	183.3500	181.8000	182.99	+0.022%	648,284	+6.438%
2024-04-23	181.05	183.6000	180.6300	182.95	+1.128%	568,100	+6.461%
2024-04-22	179.98	181.9499	178.8498	180.91	+0.932%	320,912	+7.661%
2024-04-19	177.59	179.4800	177.5900	179.24	+0.810%	646,333	+8.664%
2024-04-18	178.32	179.6099	177.1500	177.80	+0.084%	387,783	+9.544%
2024-04-17	179.83	180.1094	177.5200	177.65	-0.560%	414,605	+9.637%
2024-04-16	179.03	179.6300	177.5000	178.65	-0.662%	545,184	+9.023%
2024-04-15	182.89	183.7500	179.1700	179.84	-1.062%	742,567	+8.302%
2024-04-12	183.66	184.2095	181.1000	181.77	-1.421%	421,149	+7.152%
2024-04-11	185.03	185.2500	183.1100	184.39	-0.070%	278,492	+5.629%
2024-04-10	185.73	186.3300	183.6300	184.52	-2.339%	382,748	+5.555%
2024-04-09	189.18	189.7799	187.5288	188.94	+0.228%	265,978	+3.086%
2024-04-08	188.47	189.2300	188.0000	188.51	+0.469%	831,528	+3.321%
2024-04-05	186.62	188.1590	186.3000	187.63	+0.541%	499,496	+3.805%
2024-04-04	189.88	190.1900	186.1100	186.62	-0.924%	283,384	+4.367%
2024-04-03	187.37	188.6500	187.2000	188.36	+0.405%	441,734	+3.403%
2024-04-02	188.95	188.9800	186.8500	187.60	-1.341%	1,143,840	+3.822%
2024-04-01	192.07	192.2100	190.0400	190.15	-0.902%	510,323	+2.430%
2024-03-28	191.07	192.4388	191.0700	191.88	+0.513%	368,242	+1.506%
2024-03-27	188.09	190.9400	188.0900	190.90	+2.075%	481,580	+2.027%
2024-03-26	188.16	188.3800	186.9900	187.02	-0.133%	533,494	+4.144%
2024-03-25	187.62	188.4800	187.2060	187.27	+0.096%	409,395	+4.005%
2024-03-22	189.30	189.4002	187.0500	187.09	-1.052%	394,456	+4.105%
2024-03-21	187.78	189.3980	187.7200	189.08	+0.655%	380,305	+3.009%
2024-03-20	184.84	188.3000	184.3836	187.85	+1.453%	379,235	+3.684%
2024-03-19	183.51	185.3100	183.5100	185.16	+0.756%	282,445	+5.190%
2024-03-18	184.41	184.8058	183.6000	183.77	-0.233%	757,851	+5.986%
2024-03-15	183.59	185.1568	183.0850	184.20	+0.141%	350,214	+5.738%
2024-03-14	186.01	186.1995	182.7099	183.94	-1.299%	270,431	+5.888%
2024-03-13	185.57	187.0200	185.5000	186.36	+0.426%	270,688	+4.513%
2024-03-12	185.18	186.0800	184.3738	185.57	+0.135%	270,817	+4.958%
2024-03-11	185.12	185.8100	184.2289	185.32	-0.156%	318,376	+5.099%
2024-03-08	186.81	187.9900	185.2800	185.61	-0.145%	325,742	+4.935%
2024-03-07	185.47	186.5450	185.3900	185.88	+0.819%	403,526	+4.783%
2024-03-06	184.75	185.0100	183.5400	184.37	+0.343%	1,227,199	+5.641%
2024-03-05	183.01	184.8334	182.8700	183.74	+0.054%	382,775	+6.003%
2024-03-04	183.87	184.9007	183.5200	183.64	+0.104%	676,207	+6.061%
2024-03-01	182.93	183.5699	181.5200	183.45	+0.471%	960,714	+6.171%
2024-02-29	182.79	183.4500	181.5500	182.59	+0.562%	432,628	+6.671%
2024-02-28	181.14	182.3697	180.7150	181.57	-0.225%	358,503	+7.270%
2024-02-27	181.81	182.1353	181.3000	181.98	+0.647%	305,687	+7.028%
2024-02-26	181.34	182.0580	180.3100	180.81	-0.292%	742,838	+7.721%
2024-02-23	180.84	182.0189	180.4337	181.34	+0.371%	364,036	+7.406%
2024-02-22	180.07	180.9600	179.7000	180.67	+0.629%	577,879	+7.804%
2024-02-21	178.86	179.7099	178.4501	179.54	+0.167%	374,902	+8.483%
2024-02-20	179.04	179.8300	178.5200	179.24	-0.588%	975,235	+8.664%
2024-02-16	180.11	181.8387	179.6381	180.30	-0.678%	373,895	+8.026%
2024-02-15	179.10	181.7573	179.1000	181.53	+1.852%	375,578	+7.294%
2024-02-14	177.52	178.5500	176.1600	178.23	+1.492%	313,930	+9.280%
2024-02-13	176.73	177.1400	174.1900	175.61	-2.908%	7,756,108	+10.911%
2024-02-12	178.66	181.4156	178.6600	180.87	+1.356%	348,742	+7.685%
2024-02-09	177.31	178.4846	176.4500	178.45	+0.694%	487,332	+9.145%
2024-02-08	175.76	177.3100	175.4000	177.22	+0.894%	344,975	+9.903%
2024-02-07	175.99	176.3462	174.4700	175.65	+0.137%	344,511	+10.885%
2024-02-06	174.61	175.9390	174.2500	175.41	+0.441%	511,904	+11.037%
2024-02-05	175.44	175.5100	173.3200	174.64	-1.216%	331,058	+11.527%
2024-02-02	175.83	177.7500	174.6900	176.79	-0.293%	617,815	+10.170%
2024-02-01	176.46	177.4499	173.9100	177.31	+1.043%	520,196	+9.847%
2024-01-31	178.95	179.5381	175.4300	175.48	-2.185%	323,876	+10.993%
2024-01-30	179.02	179.9200	178.6101	179.40	-0.161%	280,008	+8.567%
2024-01-29	178.18	179.7500	177.2139	179.69	+0.847%	685,690	+8.392%
2024-01-26	178.26	179.1600	177.6800	178.18	+0.360%	360,897	+9.311%
2024-01-25	177.36	178.1500	176.1400	177.54	+0.938%	367,958	+9.705%
2024-01-24	178.33	178.6100	175.5926	175.89	-0.492%	471,522	+10.734%
2024-01-23	178.62	179.0100	176.2500	176.76	-0.479%	318,067	+10.189%
2024-01-22	176.29	178.0000	176.2900	177.61	+1.289%	426,705	+9.662%
2024-01-19	174.08	175.6200	172.6600	175.35	+1.008%	616,835	+11.075%
2024-01-18	173.30	173.7200	171.8100	173.60	+0.667%	414,051	+12.195%
2024-01-17	172.00	173.4826	171.3100	172.45	-0.868%	435,116	+12.943%
2024-01-16	174.38	174.8800	173.1800	173.96	-0.940%	703,594	+11.963%
2024-01-12	177.55	178.0100	175.1900	175.61	-0.335%	625,850	+10.911%
2024-01-11	176.52	176.6600	174.4250	176.20	-0.441%	492,473	+10.539%
2024-01-10	176.49	177.2400	175.6680	176.98	+0.210%	395,129	+10.052%
2024-01-09	176.44	177.2000	175.7800	176.61	-0.742%	338,483	+10.283%
2024-01-08	175.87	177.9710	175.1500	177.93	+1.160%	403,458	+9.464%