Dark

VBR
Vanguard Morningstar Small-Cap Value ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:51 PM EDT

232.47USD+0.623%(+1.44)545,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-231.03)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

232.48USD+0.004%(+0.01)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	230.6000	232.770000	229.230000	232.4800	+0.628%	545,256	0.000%
2026-09-30	233.2800	233.502700	230.940000	231.0300	-0.816%	353,242	+0.628%
2026-09-29	233.7200	234.330000	231.800100	232.9300	-0.376%	257,963	-0.193%
2026-09-28	234.5400	234.980000	232.900000	233.8100	-1.142%	265,155	-0.569%
2026-09-25	236.0700	237.135900	235.090000	236.5100	+0.454%	229,891	-1.704%
2026-09-24	236.5100	236.960000	234.615000	235.4400	-0.587%	228,022	-1.257%
2026-09-23	238.0800	238.670000	236.720000	236.8300	-0.800%	300,301	-1.837%
2026-09-22	239.9000	240.289900	238.420000	238.7400	+0.151%	263,703	-2.622%
2026-09-21	239.2200	239.220000	237.845000	238.3800	+0.269%	316,001	-2.475%
2026-09-18	239.3200	239.380000	237.320000	237.7400	-0.768%	241,204	-2.213%
2026-09-17	241.2600	241.820000	239.580000	239.5800	+0.314%	271,650	-2.964%
2026-09-16	241.1400	241.700000	236.835000	238.8300	-0.839%	303,249	-2.659%
2026-09-15	241.4400	242.030000	240.420000	240.8500	-0.335%	180,991	-3.475%
2026-09-14	241.5300	242.636200	241.015000	241.6600	-0.182%	201,258	-3.799%
2026-09-11	242.4500	242.775000	241.420100	242.1000	+0.770%	262,389	-3.974%
2026-09-10	241.1600	241.499900	239.800000	240.2500	-0.678%	286,614	-3.234%
2026-09-09	244.0700	244.230000	241.890000	241.8900	-1.124%	299,450	-3.890%
2026-09-08	246.3700	247.100000	244.480000	244.6400	-1.000%	228,574	-4.971%
2026-09-04	245.5000	247.810000	245.460000	247.1100	+0.077%	235,668	-5.920%
2026-09-03	246.8600	247.200000	245.080000	246.9200	+0.574%	211,296	-5.848%
2026-09-02	243.7300	246.310000	243.730000	245.5100	+0.768%	297,378	-5.307%
2026-09-01	244.8800	245.505000	243.125000	243.6400	-0.673%	378,471	-4.581%
2026-08-31	246.5000	246.770000	245.050000	245.2900	-0.616%	222,497	-5.222%
2026-08-28	249.0200	249.600000	246.500000	246.8100	-0.624%	293,813	-5.806%
2026-08-27	248.3900	248.849900	247.385000	248.3600	-0.289%	673,269	-6.394%
2026-08-26	248.1900	249.900000	247.730000	249.0800	+0.334%	197,794	-6.665%
2026-08-25	249.0500	249.050000	247.420000	248.2500	-0.076%	206,593	-6.352%
2026-08-24	249.1800	249.989900	247.850000	248.4400	-0.297%	259,932	-6.424%
2026-08-21	248.8200	249.450000	248.511300	249.1800	+0.683%	170,427	-6.702%
2026-08-20	248.3700	249.240000	247.370000	247.4900	-1.059%	234,420	-6.065%
2026-08-19	249.8900	251.830000	249.610000	250.1400	+1.112%	402,756	-7.060%
2026-08-18	249.7900	250.000000	247.310000	247.3900	-0.949%	277,284	-6.027%
2026-08-17	250.7900	250.790000	249.530000	249.7600	-0.755%	247,552	-6.919%
2026-08-14	251.1700	251.845000	250.825000	251.6600	+0.263%	187,934	-7.621%
2026-08-13	250.9000	251.560000	250.050000	251.0000	+0.384%	235,174	-7.378%
2026-08-12	250.3300	250.490000	248.320000	250.0400	+0.164%	245,159	-7.023%
2026-08-11	249.1800	250.770000	248.860000	249.6300	+0.169%	243,817	-6.870%
2026-08-10	249.2300	249.790000	248.810000	249.2100	-0.276%	217,943	-6.713%
2026-08-07	249.0000	250.500000	248.050000	249.9000	+0.600%	231,122	-6.971%
2026-08-06	250.7800	250.780000	248.176294	248.4100	-0.580%	596,759	-6.413%
2026-08-05	251.1200	251.660100	249.710000	249.8600	-0.545%	198,672	-6.956%
2026-08-04	247.9000	251.440000	247.226200	251.2300	+1.413%	237,150	-7.463%
2026-08-03	245.1600	247.940000	245.145000	247.7300	+1.267%	227,772	-6.156%
2026-07-31	245.4800	245.510000	242.785000	244.6300	-0.196%	245,019	-4.967%
2026-07-30	246.4600	246.990000	242.430000	245.1100	+0.041%	208,746	-5.153%
2026-07-29	247.1500	247.695000	244.808500	245.0100	-1.245%	207,430	-5.114%
2026-07-28	246.0400	248.280000	246.040000	248.1000	+0.981%	198,820	-6.296%
2026-07-27	245.3500	246.870000	244.750000	245.6900	+0.594%	198,238	-5.377%
2026-07-24	243.2400	245.425000	242.890000	244.2400	+0.896%	321,815	-4.815%
2026-07-23	242.3600	243.335000	241.069900	242.0700	-0.718%	217,575	-3.962%
2026-07-22	243.6200	244.870000	243.370000	243.8200	+0.168%	306,694	-4.651%
2026-07-21	242.9400	243.530000	241.600000	243.4100	+0.512%	211,093	-4.490%
2026-07-20	244.7100	245.370000	242.000100	242.1700	-0.799%	215,470	-4.001%
2026-07-17	244.2800	246.870000	243.410000	244.1200	-0.655%	194,237	-4.768%
2026-07-16	242.2500	245.925000	242.060000	245.7300	+1.324%	225,742	-5.392%
2026-07-15	242.1000	244.060000	242.000100	242.5200	+0.248%	246,478	-4.140%
2026-07-14	242.9700	243.890000	241.320100	241.9200	+0.058%	211,294	-3.902%
2026-07-13	242.2100	243.600000	241.410000	241.7800	-0.112%	231,238	-3.846%
2026-07-10	241.7600	242.740000	240.640000	242.0500	+0.377%	248,609	-3.954%
2026-07-09	239.7500	242.240000	239.560000	241.1400	+0.955%	221,523	-3.591%
2026-07-08	241.1200	241.150000	237.790100	238.8600	-1.428%	243,653	-2.671%
2026-07-07	244.1200	244.736500	242.100000	242.3200	-0.481%	222,931	-4.061%
2026-07-06	243.1500	244.000000	242.650000	243.4900	+0.111%	210,297	-4.522%
2026-07-02	243.8800	245.120000	241.195000	243.2200	+0.198%	232,176	-4.416%
2026-07-01	242.5700	244.970000	242.090000	242.7400	-0.103%	360,470	-4.227%
2026-06-30	242.7300	243.560000	241.795000	242.9900	0.000%	361,450	-4.325%
2026-06-29	243.0000	243.000000	241.000000	242.9900	+0.091%	293,291	-4.325%
2026-06-26	240.6200	243.030000	240.620000	242.7700	+0.132%	219,489	-4.239%
2026-06-25	241.8600	244.300000	241.360000	242.4500	+0.811%	192,749	-4.112%
2026-06-24	238.9000	241.750000	238.780000	240.5000	+0.809%	186,035	-3.335%
2026-06-23	237.0800	239.690000	237.000000	238.5700	-0.109%	236,314	-2.553%
2026-06-22	238.5500	239.860000	238.520100	238.8300	+0.180%	280,729	-2.659%
2026-06-18	238.5200	239.250000	237.810000	238.4000	+0.620%	197,241	-2.483%
2026-06-17	240.6100	241.820000	236.330000	236.9300	-1.489%	332,547	-1.878%
2026-06-16	241.7500	243.000000	240.300000	240.5100	-0.245%	249,628	-3.339%
2026-06-15	243.2900	244.000000	240.720000	241.1000	-0.091%	302,048	-3.575%
2026-06-12	240.1400	242.390000	239.490000	241.3200	+0.874%	225,507	-3.663%
2026-06-11	236.2600	239.510000	235.210000	239.2300	+2.034%	397,125	-2.822%
2026-06-10	237.0500	238.900000	234.410000	234.4600	-1.292%	275,017	-0.844%
2026-06-09	236.5000	239.340000	233.600000	237.5300	+1.210%	813,804	-2.126%
2026-06-08	235.3600	236.210000	234.540000	234.6900	+0.158%	282,731	-0.942%
2026-06-05	236.0000	236.685000	233.520000	234.3200	-1.102%	332,733	-0.785%
2026-06-04	235.9900	237.570000	235.990000	236.9300	+0.757%	237,829	-1.878%
2026-06-03	235.2300	236.079900	234.660000	235.1500	-0.390%	475,996	-1.135%
2026-06-02	233.9700	236.460000	233.690000	236.0700	+0.863%	763,334	-1.521%
2026-06-01	233.4700	234.660000	232.722583	234.0500	-0.332%	386,463	-0.671%
2026-05-29	235.0700	235.905000	234.520000	234.8300	-0.310%	272,254	-1.001%
2026-05-28	235.1200	236.239900	233.590000	235.5600	+0.174%	404,067	-1.308%
2026-05-27	235.7200	236.905000	234.840000	235.1500	-0.060%	396,692	-1.135%
2026-05-26	233.9000	235.490000	233.430000	235.2900	+1.126%	356,274	-1.194%
2026-05-22	231.7300	233.070000	231.180100	232.6700	+0.823%	305,817	-0.082%
2026-05-21	228.8400	231.290000	227.267000	230.7700	+0.378%	235,530	+0.741%
2026-05-20	227.0000	230.070000	225.328600	229.9000	+1.690%	245,154	+1.122%
2026-05-19	227.6200	227.620000	225.360000	226.0800	-1.011%	226,258	+2.831%
2026-05-18	228.0700	229.920000	227.340000	228.3900	+0.484%	307,104	+1.791%
2026-05-15	229.6000	229.790000	227.160000	227.2900	-1.585%	248,381	+2.283%
2026-05-14	231.1600	232.469900	230.400000	230.9500	+0.404%	264,884	+0.662%
2026-05-13	231.1300	231.140000	229.265000	230.0200	-0.489%	257,205	+1.069%
2026-05-12	232.2300	232.320000	228.955000	231.1500	-0.418%	287,664	+0.575%
2026-05-11	234.2100	234.970000	231.930100	232.1200	-0.621%	297,093	+0.155%
2026-05-08	233.9000	234.380000	232.390000	233.5700	+0.478%	244,168	-0.467%
2026-05-07	235.6700	235.670000	232.210000	232.4600	-1.157%	340,846	+0.009%
2026-05-06	234.1700	235.680000	233.882900	235.1800	+1.314%	237,313	-1.148%
2026-05-05	230.5200	232.650000	229.970000	232.1300	+1.080%	226,985	+0.151%
2026-05-04	230.9700	232.219300	228.909900	229.6500	-0.915%	341,192	+1.232%
2026-05-01	232.9400	233.045000	231.303200	231.7700	-0.280%	308,556	+0.306%
2026-04-30	229.4500	232.802200	229.360000	232.4200	+1.502%	212,145	+0.026%
2026-04-29	230.7000	231.330000	228.200000	228.9800	-0.724%	196,557	+1.529%
2026-04-28	231.9200	232.990000	229.851000	230.6500	-0.419%	279,391	+0.793%
2026-04-27	231.1100	233.259900	230.915000	231.6200	+0.316%	419,062	+0.371%
2026-04-24	231.7000	232.010000	230.160000	230.8900	-0.246%	240,126	+0.689%
2026-04-23	231.5300	232.330000	229.050000	231.4600	+0.043%	219,117	+0.441%
2026-04-22	234.1500	234.300000	230.760100	231.3600	-0.267%	226,721	+0.484%
2026-04-21	233.7800	235.215000	231.605000	231.9800	-0.557%	241,308	+0.216%
2026-04-20	231.4100	233.520000	231.010000	233.2800	+0.448%	198,507	-0.343%
2026-04-17	229.9400	233.810000	229.940000	232.2400	+1.744%	289,450	+0.103%
2026-04-16	227.4200	228.940000	227.120000	228.2600	+0.422%	236,496	+1.849%
2026-04-15	227.6300	228.239900	226.540000	227.3000	-0.272%	290,013	+2.279%
2026-04-14	227.3700	228.529700	226.300000	227.9200	+0.374%	251,005	+2.001%
2026-04-13	224.0800	227.170000	223.730000	227.0700	+1.019%	277,382	+2.383%
2026-04-10	226.2500	227.000000	224.480000	224.7800	-0.571%	257,975	+3.426%
2026-04-09	224.3500	226.880000	224.180000	226.0700	+0.315%	213,731	+2.835%
2026-04-08	224.6400	226.220000	223.990000	225.3600	+2.590%	348,782	+3.159%
2026-04-07	218.6500	220.610000	218.485000	219.6700	+0.123%	283,821	+5.831%
2026-04-06	218.1900	219.630000	217.320000	219.4000	+0.375%	361,132	+5.962%
2026-04-02	215.5300	220.250000	215.000100	218.5800	+0.202%	369,982	+6.359%
2026-04-01	218.0300	219.470100	217.845000	218.1400	+0.410%	359,895	+6.574%
2026-03-31	214.9900	218.830000	213.605000	217.2500	+2.336%	427,629	+7.010%
2026-03-30	215.1400	215.290000	211.690000	212.2900	-0.399%	445,592	+9.511%
2026-03-27	215.4600	215.760000	212.700000	213.1400	-2.009%	264,300	+9.074%
2026-03-26	217.9600	220.515000	217.310000	217.5100	-0.952%	230,952	+6.882%
2026-03-25	219.6200	220.640000	217.140000	219.6000	+0.840%	251,237	+5.865%
2026-03-24	214.3900	219.130000	214.385000	217.7700	+0.819%	233,475	+6.755%
2026-03-23	215.7500	219.020000	214.730000	216.0000	+1.805%	343,946	+7.630%
2026-03-20	215.8400	216.620800	210.900000	212.1700	-1.859%	337,333	+9.573%
2026-03-19	214.1600	217.420000	213.975000	216.1900	+0.120%	256,123	+7.535%
2026-03-18	217.3100	218.339900	215.860000	215.9300	-1.126%	311,225	+7.665%
2026-03-17	218.2600	219.792000	218.050100	218.3900	+0.808%	237,465	+6.452%
2026-03-16	217.6700	218.980000	216.640000	216.6400	+0.450%	293,212	+7.312%
2026-03-13	217.4800	218.220000	215.200000	215.6700	-0.111%	299,314	+7.794%
2026-03-12	217.4100	218.150000	215.700000	215.9100	-1.568%	442,138	+7.674%
2026-03-11	218.9600	220.130000	217.805000	219.3500	-0.146%	243,173	+5.986%
2026-03-10	220.8600	223.095000	219.179500	219.6700	-0.615%	396,315	+5.831%
2026-03-09	217.6700	221.670000	214.350000	221.0300	+0.368%	586,658	+5.180%
2026-03-06	221.5000	221.759900	218.555000	220.2200	-2.037%	374,025	+5.567%
2026-03-05	226.4000	227.760000	223.170000	224.8000	-1.425%	381,488	+3.416%
2026-03-04	228.3500	228.595000	226.106000	228.0500	+0.352%	330,341	+1.943%
2026-03-03	225.5700	228.340000	222.260000	227.2500	-1.380%	458,304	+2.301%
2026-03-02	227.2800	231.070000	226.950000	230.4300	+0.231%	377,487	+0.890%
2026-02-27	229.7700	230.075000	228.005000	229.9000	-0.901%	321,581	+1.122%
2026-02-26	231.2800	232.540000	229.685000	231.9900	+0.629%	529,527	+0.211%
2026-02-25	231.3100	231.310000	228.420000	230.5400	+0.187%	269,681	+0.842%
2026-02-24	228.8400	230.830000	228.120000	230.1100	+0.713%	302,606	+1.030%
2026-02-23	231.8200	232.200000	227.270000	228.4800	-1.847%	357,323	+1.751%
2026-02-20	231.0500	233.575000	230.380000	232.7800	+0.466%	311,860	-0.129%
2026-02-19	231.2200	231.972300	230.110000	231.7000	-0.103%	265,577	+0.337%
2026-02-18	230.6400	233.070000	229.845000	231.9400	+0.494%	206,508	+0.233%
2026-02-17	231.0900	232.270000	228.720000	230.8000	-0.220%	415,002	+0.728%
2026-02-13	229.0500	232.405000	227.850000	231.3100	+1.018%	292,017	+0.506%
2026-02-12	233.9600	235.480000	227.380000	228.9800	-1.522%	530,892	+1.529%
2026-02-11	233.8100	234.893900	231.700000	232.5200	-0.021%	277,252	-0.017%
2026-02-10	232.3000	233.589300	232.120000	232.5700	+0.272%	275,618	-0.039%
2026-02-09	231.2500	232.490000	230.420000	231.9400	-0.069%	297,801	+0.233%
2026-02-06	228.6600	232.500000	228.660000	232.1000	+2.382%	424,395	+0.164%
2026-02-05	227.0500	228.620000	225.930700	226.7000	-0.727%	402,285	+2.550%
2026-02-04	226.6100	229.330000	226.470000	228.3600	+1.205%	367,901	+1.804%
2026-02-03	224.8100	227.620000	223.400000	225.6400	+0.302%	372,029	+3.031%
2026-02-02	222.4200	225.460000	222.300000	224.9600	+0.838%	370,005	+3.343%
2026-01-30	223.0900	224.105000	221.270000	223.0900	-0.437%	339,848	+4.209%
2026-01-29	224.2000	225.450000	221.790000	224.0700	+0.448%	551,092	+3.753%
2026-01-28	224.4200	224.680000	222.760000	223.0700	-0.451%	283,892	+4.218%
2026-01-27	224.3900	224.535000	223.400100	224.0800	-0.138%	257,931	+3.749%
2026-01-26	224.9300	225.610000	223.540000	224.3900	-0.018%	386,351	+3.605%
2026-01-23	226.4200	226.873600	223.600000	224.4300	-1.145%	272,220	+3.587%
2026-01-22	227.7700	229.190000	226.600000	227.0300	+0.026%	304,321	+2.401%
2026-01-21	223.7200	227.620400	223.591800	226.9700	+2.400%	546,157	+2.428%
2026-01-20	222.0700	223.785000	221.250000	221.6500	-1.506%	343,265	+4.886%
2026-01-16	225.5400	225.980000	224.470000	225.0400	-0.288%	291,541	+3.306%
2026-01-15	224.0700	226.089900	223.795000	225.6900	+1.138%	315,907	+3.009%
2026-01-14	221.9000	223.440000	221.580000	223.1500	+0.559%	265,955	+4.181%
2026-01-13	222.3900	222.900000	221.140000	221.9100	+0.032%	3,433,929	+4.763%
2026-01-12	221.2200	221.980000	220.340000	221.8400	-0.099%	327,660	+4.796%
2026-01-09	221.2900	222.500000	220.050000	222.0600	+0.644%	337,969	+4.692%
2026-01-08	216.9800	221.120000	216.980000	220.6400	+1.425%	375,837	+5.366%
2026-01-07	220.1900	220.520000	217.290000	217.5400	-1.123%	388,388	+6.868%
2026-01-06	216.6400	220.110000	216.350000	220.0100	+1.364%	577,901	+5.668%
2026-01-05	214.6200	218.005000	214.450000	217.0500	+1.227%	434,554	+7.109%
2026-01-02	212.5400	214.920000	211.340100	214.4200	+1.242%	495,148	+8.423%
2025-12-31	213.7600	214.025000	211.780800	211.7900	-1.000%	223,378	+9.769%
2025-12-30	214.4000	214.685000	213.830000	213.9300	-0.233%	364,789	+8.671%
2025-12-29	214.9800	215.530000	214.050000	214.4300	-0.450%	505,349	+8.418%
2025-12-26	215.3100	215.410000	214.510000	215.4000	+0.046%	267,414	+7.929%
2025-12-24	214.7000	215.740000	214.552600	215.3000	+0.247%	334,460	+7.980%
2025-12-23	215.3900	215.805000	214.349300	214.7700	-0.390%	324,614	+8.246%
2025-12-22	214.9600	216.150000	214.920000	215.6100	+0.167%	263,061	+7.824%
2025-12-19	214.6300	215.821500	214.525000	215.2500	+0.214%	461,781	+8.005%
2025-12-18	215.5900	216.750000	214.390000	214.7900	+0.285%	416,088	+8.236%
2025-12-17	214.5000	216.540000	213.760000	214.1800	-0.037%	542,267	+8.544%
2025-12-16	215.6400	216.189300	213.360000	214.2600	-0.663%	303,886	+8.504%
2025-12-15	217.3700	217.400000	214.870000	215.6900	-0.144%	247,675	+7.784%
2025-12-12	218.6500	218.899900	215.540000	216.0000	-0.940%	283,155	+7.630%
2025-12-11	215.7200	218.290000	215.680000	218.0500	+1.047%	305,581	+6.618%
2025-12-10	211.7200	216.569600	211.600000	215.7900	+2.038%	309,533	+7.734%
2025-12-09	211.0900	213.058361	210.660100	211.4800	-0.024%	250,672	+9.930%
2025-12-08	212.9700	213.290000	211.420000	211.5300	-0.578%	296,109	+9.904%
2025-12-05	212.4900	213.919900	212.235000	212.7600	+0.132%	338,399	+9.269%
2025-12-04	211.9300	213.390000	211.680000	212.4800	+0.090%	234,277	+9.413%
2025-12-03	210.3100	212.395000	210.260000	212.2900	+1.100%	318,178	+9.511%
2025-12-02	211.5600	211.679900	209.825000	209.9800	-0.427%	374,891	+10.715%
2025-12-01	209.9800	212.340000	209.950500	210.8800	-0.373%	284,794	+10.243%
2025-11-28	211.5400	212.109200	210.990000	211.6700	+0.327%	138,323	+9.831%
2025-11-26	209.7600	212.369900	209.610000	210.9800	+0.596%	290,864	+10.191%
2025-11-25	206.3000	210.210000	206.300000	209.7300	+2.063%	558,424	+10.847%
2025-11-24	204.0500	206.100000	203.370000	205.4900	+0.785%	432,636	+13.134%
2025-11-21	199.6100	205.119900	199.350000	203.8900	+2.519%	366,382	+14.022%
2025-11-20	203.8600	204.769900	198.760000	198.8800	-1.335%	310,574	+16.895%
2025-11-19	202.0500	203.090000	200.810000	201.5700	-0.178%	322,723	+15.335%
2025-11-18	200.9100	203.009900	200.150000	201.9300	+0.223%	376,795	+15.129%
2025-11-17	205.0900	205.425000	200.930300	201.4800	-1.937%	342,235	+15.386%
2025-11-14	203.9800	206.340000	203.865000	205.4600	-0.262%	292,366	+13.151%
2025-11-13	208.0100	209.045100	205.530100	206.0000	-1.440%	242,863	+12.854%
2025-11-12	208.6500	210.410000	208.650000	209.0100	+0.326%	328,748	+11.229%
2025-11-11	207.6600	209.099000	207.370000	208.3300	+0.376%	219,207	+11.592%
2025-11-10	208.4400	208.465000	206.130000	207.5500	+0.324%	277,968	+12.012%
2025-11-07	203.3500	206.880000	203.350000	206.8800	+1.307%	409,468	+12.374%
2025-11-06	206.3900	207.260000	203.800100	204.2100	-1.080%	306,267	+13.844%
2025-11-05	204.6800	207.490000	204.159700	206.4400	+0.983%	316,606	+12.614%
2025-11-04	203.9300	205.430000	203.550000	204.4300	-0.777%	241,443	+13.721%
2025-11-03	206.0000	206.050000	203.460000	206.0300	-0.232%	347,396	+12.838%
2025-10-31	205.4300	206.930000	204.500000	206.5100	+0.452%	336,803	+12.576%
2025-10-30	205.8900	208.120000	205.450900	205.5800	-0.720%	259,630	+13.085%
2025-10-29	208.5200	210.040000	206.190100	207.0700	-0.852%	364,434	+12.271%
2025-10-28	210.3800	210.380000	208.520000	208.8500	-0.897%	320,294	+11.314%
2025-10-27	211.6300	211.869300	210.180000	210.7400	+0.271%	254,038	+10.316%
2025-10-24	211.3100	211.590000	210.170000	210.1700	+0.406%	293,038	+10.615%
2025-10-23	208.1100	209.750000	207.420000	209.3200	+0.809%	304,816	+11.064%
2025-10-22	209.0400	209.564400	206.790000	207.6400	-0.660%	576,950	+11.963%
2025-10-21	207.9600	209.870000	207.740000	209.0200	+0.293%	278,451	+11.224%
2025-10-20	207.5400	208.704000	207.204600	208.4100	+1.313%	237,717	+11.549%
2025-10-17	204.8800	206.117600	204.440000	205.7100	+0.263%	263,540	+13.013%
2025-10-16	208.7100	208.710000	204.320000	205.1700	-1.422%	282,844	+13.311%
2025-10-15	208.9600	210.040000	206.390000	208.1300	+0.255%	247,532	+11.699%
2025-10-14	202.8200	208.560000	202.820000	207.6000	+1.323%	311,936	+11.985%
2025-10-13	203.8000	205.550600	203.447500	204.8900	+1.723%	338,809	+13.466%
2025-10-10	208.0000	208.326700	201.340000	201.4200	-2.925%	378,747	+15.421%
2025-10-09	209.9600	210.220000	207.120000	207.4900	-1.143%	267,811	+12.044%
2025-10-08	209.4100	210.470000	208.370000	209.8900	+0.546%	212,622	+10.763%
2025-10-07	211.2500	211.570000	208.450100	208.7500	-0.916%	353,003	+11.368%
2025-10-06	212.1100	212.235000	210.320000	210.6800	-0.223%	342,816	+10.347%
2025-10-03	210.5600	212.600000	210.445000	211.1500	+0.533%	240,190	+10.102%
2025-10-02	209.5500	210.380000	208.410000	210.0300	+0.263%	282,087	+10.689%
2025-10-01	208.3200	209.860000	208.060000	209.4800	+0.369%	450,314	+10.980%
2025-09-30	207.9200	208.790000	206.711800	208.7100	+0.337%	353,601	+11.389%
2025-09-29	209.3900	209.390000	207.216000	208.0100	-0.659%	431,685	+11.764%
2025-09-26	207.9000	209.610000	207.750000	209.3900	+1.047%	285,172	+11.027%
2025-09-25	207.7400	207.970000	206.370000	207.2200	-0.918%	315,246	+12.190%
2025-09-24	210.4900	211.050000	209.120000	209.1400	-0.457%	222,756	+11.160%
2025-09-23	210.6700	212.515000	209.880100	210.1000	-0.019%	262,576	+10.652%
2025-09-22	210.0000	210.500000	209.000000	210.1400	-0.014%	269,229	+10.631%
2025-09-19	212.1000	212.100000	209.834400	210.1700	-0.727%	438,192	+10.615%
2025-09-18	209.9700	212.205000	209.200000	211.7100	+1.297%	349,049	+9.811%
2025-09-17	209.3400	213.180000	207.780000	209.0000	-0.010%	282,072	+11.234%
2025-09-16	209.8300	210.080000	208.000000	209.0200	-0.358%	279,089	+11.224%
2025-09-15	210.6700	211.300000	209.500000	209.7700	-0.152%	330,616	+10.826%
2025-09-12	211.7600	212.043000	210.090000	210.0900	-1.074%	242,775	+10.657%
2025-09-11	209.6100	212.500000	209.000000	212.3700	+1.690%	307,929	+9.469%
2025-09-10	209.1600	210.030000	208.058400	208.8400	-0.100%	268,397	+11.320%
2025-09-09	210.2700	210.270000	208.430000	209.0500	-0.731%	226,397	+11.208%
2025-09-08	211.0400	211.050000	208.930000	210.5900	-0.166%	244,486	+10.395%
2025-09-05	210.8100	212.705000	209.170000	210.9400	+0.462%	333,980	+10.211%
2025-09-04	208.0600	210.059900	207.260400	209.9700	+1.215%	278,871	+10.721%
2025-09-03	207.4100	208.700000	206.330000	207.4500	-0.053%	522,511	+12.066%
2025-09-02	206.4400	207.710000	205.810000	207.5600	-0.594%	363,225	+12.006%
2025-08-29	209.0500	209.800000	208.100000	208.8000	-0.100%	348,992	+11.341%
2025-08-28	210.0700	210.070000	207.900000	209.0100	-0.334%	251,142	+11.229%
2025-08-27	208.0000	210.060000	207.830000	209.7100	+0.600%	218,668	+10.858%
2025-08-26	207.9300	209.000000	207.787900	208.4600	+0.390%	229,941	+11.523%
2025-08-25	208.5700	208.889900	207.650000	207.6500	-0.708%	346,576	+11.958%
2025-08-22	203.6700	209.780000	203.200000	209.1300	+3.152%	485,017	+11.165%
2025-08-21	201.9900	203.150600	201.580000	202.7400	-0.163%	333,618	+14.669%
2025-08-20	203.3900	204.060000	202.230000	203.0700	-0.422%	359,905	+14.483%
2025-08-19	203.2800	205.549900	203.090000	203.9300	+0.458%	355,507	+14.000%
2025-08-18	202.9100	203.434900	202.530000	203.0000	-0.005%	377,702	+14.522%
2025-08-15	204.7500	205.000000	202.840000	203.0100	-0.656%	427,084	+14.517%
2025-08-14	204.3600	204.515000	203.000100	204.3500	-1.127%	355,900	+13.766%
2025-08-13	203.1800	206.800000	203.083200	206.6800	+2.044%	533,202	+12.483%
2025-08-12	199.0000	202.620000	198.690000	202.5400	+2.412%	449,809	+14.782%
2025-08-11	198.8000	199.610100	197.480000	197.7700	-0.348%	346,655	+17.551%
2025-08-08	199.0100	199.470000	198.040000	198.4600	+0.258%	478,642	+17.142%
2025-08-07	200.0000	200.429900	197.117000	197.9500	-0.156%	371,134	+17.444%
2025-08-06	199.2400	199.240000	197.810000	198.2600	-0.312%	570,065	+17.260%
2025-08-05	198.7100	199.169000	196.681700	198.8800	+0.368%	332,363	+16.895%
2025-08-04	196.3900	198.350900	196.000100	198.1500	+1.402%	445,668	+17.325%
2025-08-01	196.3500	196.440000	193.000000	195.4100	-1.442%	532,168	+18.970%
2025-07-31	199.3100	200.490000	198.000000	198.2700	-0.954%	387,848	+17.254%
2025-07-30	202.1500	202.740000	199.100000	200.1800	-0.901%	514,716	+16.135%
2025-07-29	203.1300	203.130000	201.390500	202.0000	-0.203%	335,715	+15.089%
2025-07-28	203.6300	203.630000	201.930000	202.4100	-0.501%	350,126	+14.856%
2025-07-25	202.7600	203.500000	201.250000	203.4300	+0.549%	324,013	+14.280%
2025-07-24	203.9500	204.100000	202.250000	202.3200	-1.148%	346,981	+14.907%
2025-07-23	203.9100	204.830000	203.630000	204.6700	+1.037%	559,822	+13.588%
2025-07-22	200.0000	202.960000	200.000000	202.5700	+1.544%	434,031	+14.765%
2025-07-21	201.1700	201.615000	199.460000	199.4900	-0.504%	605,725	+16.537%
2025-07-18	201.7200	201.780000	199.750000	200.5000	-0.055%	616,903	+15.950%
2025-07-17	198.4500	201.060000	198.180000	200.6100	+1.088%	525,986	+15.887%
2025-07-16	198.3900	198.810000	195.630000	198.4500	+0.486%	382,341	+17.148%
2025-07-15	202.1500	202.345000	197.351000	197.4900	-2.087%	427,494	+17.717%
2025-07-14	200.7500	201.720000	200.165000	201.7000	+0.268%	452,431	+15.260%
2025-07-11	201.5000	201.964800	200.680000	201.1600	-0.892%	458,871	+15.570%
2025-07-10	201.1500	203.977900	200.864300	202.9700	+0.890%	337,753	+14.539%
2025-07-09	201.4200	201.420000	199.640000	201.1800	+0.419%	542,830	+15.558%
2025-07-08	199.6700	201.550000	199.530000	200.3400	+0.507%	494,207	+16.043%
2025-07-07	200.4300	201.967000	198.270000	199.3300	-1.185%	505,178	+16.631%
2025-07-03	201.2400	202.030000	201.110000	201.7200	+0.523%	184,083	+15.249%
2025-07-02	199.0000	200.768400	198.110000	200.6700	+1.058%	763,238	+15.852%
2025-07-01	194.4500	200.310000	194.210000	198.5700	+1.826%	520,540	+17.077%
2025-06-30	195.4800	195.480000	194.287500	195.0100	-0.388%	507,851	+19.214%
2025-06-27	196.1000	197.168700	194.653800	195.7700	+0.246%	405,762	+18.752%
2025-06-26	193.8400	195.605000	193.270000	195.2900	+1.328%	338,448	+19.043%
2025-06-25	194.3600	194.360000	192.550000	192.7300	-0.885%	910,055	+20.625%
2025-06-24	193.8600	195.119900	193.330000	194.4500	+0.835%	288,098	+19.558%
2025-06-23	190.1600	192.880000	188.950000	192.8400	+1.106%	614,873	+20.556%
2025-06-20	191.4400	191.989000	189.970000	190.7300	+0.168%	355,744	+21.890%
2025-06-18	189.5700	191.910000	189.400000	190.4100	+0.417%	307,560	+22.094%
2025-06-17	190.5100	191.339700	189.370000	189.6200	-0.956%	300,244	+22.603%
2025-06-16	191.3700	192.590000	190.660000	191.4500	+1.066%	360,992	+21.431%
2025-06-13	190.4500	191.600000	188.740000	189.4300	-1.533%	400,970	+22.726%
2025-06-12	191.4200	192.450000	190.765500	192.3800	-0.093%	325,207	+20.844%
2025-06-11	194.1400	194.335000	192.210000	192.5600	-0.445%	348,600	+20.731%
2025-06-10	193.2100	194.000000	192.600000	193.4200	+0.467%	380,734	+20.194%
2025-06-09	192.7800	193.683200	191.860000	192.5200	+0.412%	260,469	+20.756%
2025-06-06	191.3700	192.099900	190.820000	191.7300	+1.198%	342,655	+21.254%
2025-06-05	190.2800	190.570000	188.455400	189.4600	-0.142%	322,177	+22.707%
2025-06-04	190.9000	191.100000	189.730000	189.7300	-0.498%	266,950	+22.532%
2025-06-03	188.2700	190.990000	187.650000	190.6800	+1.232%	318,237	+21.922%
2025-06-02	188.6700	188.670000	186.030000	188.3600	-0.328%	904,602	+23.423%
2025-05-30	188.9700	189.659900	187.630000	188.9800	-0.458%	387,217	+23.018%
2025-05-29	190.3300	190.888500	188.149200	189.8500	+0.375%	438,256	+22.455%
2025-05-28	191.4000	191.575000	188.980000	189.1400	-1.212%	349,608	+22.914%
2025-05-27	189.3700	191.465000	188.190000	191.4600	+2.363%	417,226	+21.425%
2025-05-23	184.5600	187.538200	184.560000	187.0400	-0.383%	407,295	+24.294%
2025-05-22	187.2400	188.720000	186.300000	187.7600	-0.069%	421,503	+23.818%
2025-05-21	191.2500	191.889900	187.772900	187.8900	-2.759%	363,124	+23.732%
2025-05-20	193.2900	194.330000	192.750000	193.2200	-0.253%	251,048	+20.319%
2025-05-19	192.0600	193.920000	191.805000	193.7100	-0.350%	331,048	+20.014%
2025-05-16	192.5400	194.524400	192.400100	194.3900	+0.814%	336,580	+19.595%
2025-05-15	191.1600	192.820000	190.880000	192.8200	+0.616%	300,505	+20.568%
2025-05-14	192.8600	192.860000	191.434000	191.6400	-0.828%	368,911	+21.311%
2025-05-13	193.3000	194.140000	192.950000	193.2400	+0.322%	298,828	+20.306%
2025-05-12	192.0400	193.710000	191.161800	192.6200	+3.704%	554,203	+20.694%
2025-05-09	186.2800	186.387300	185.040000	185.7400	+0.092%	612,715	+25.164%
2025-05-08	184.2000	187.195400	184.000000	185.5700	+1.576%	411,018	+25.279%
2025-05-07	183.1600	183.709300	181.670000	182.6900	+0.363%	392,270	+27.254%
2025-05-06	181.7100	183.420000	181.090000	182.0300	-0.622%	284,375	+27.715%
2025-05-05	182.8600	184.560000	182.300000	183.1700	-0.548%	475,768	+26.920%
2025-05-02	182.9900	184.580000	182.180000	184.1800	+2.135%	367,115	+26.224%
2025-05-01	180.5900	182.260000	178.980600	180.3300	+0.194%	616,691	+28.919%
2025-04-30	178.4900	180.417800	176.056500	179.9800	-0.338%	387,595	+29.170%
2025-04-29	179.2000	181.335000	178.244500	180.5900	+0.378%	404,422	+28.734%
2025-04-28	179.4200	180.749700	178.090000	179.9100	+0.486%	437,088	+29.220%
2025-04-25	178.9800	179.470000	177.610000	179.0400	-0.384%	312,254	+29.848%
2025-04-24	176.6000	179.990000	175.950000	179.7300	+2.009%	390,422	+29.350%
2025-04-23	178.1200	181.256300	175.620000	176.1900	+1.119%	522,630	+31.948%
2025-04-22	171.5900	174.635000	171.496600	174.2400	+2.615%	570,515	+33.425%
2025-04-21	171.9000	172.619900	168.080000	169.8000	-1.906%	849,696	+36.914%
2025-04-17	171.9200	174.210000	171.920000	173.1000	+0.886%	428,391	+34.304%
2025-04-16	172.6200	173.788500	169.830000	171.5800	-0.958%	535,623	+35.494%
2025-04-15	173.4900	175.340000	172.813400	173.2400	-0.173%	454,256	+34.195%
2025-04-14	173.6500	174.305500	171.030000	173.5400	+1.331%	566,757	+33.963%
2025-04-11	169.0500	172.000000	166.128400	171.2600	+1.122%	718,605	+35.747%