Dark

VCR
Vanguard Consumer Discretionary ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:57:56 PM EDT

395.76USD-0.727%(-2.90)61,782

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-398.66)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

395.55USD-0.053%(-0.21)699

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	399.7900	401.220000	393.390000	395.5500	-0.780%	61,782	0.000%
2026-07-01	397.4700	402.330000	395.245000	398.6600	+0.517%	55,580	-0.780%
2026-06-30	393.2800	397.080000	393.271000	396.6100	+0.344%	25,673	-0.267%
2026-06-29	390.6200	396.410000	390.110000	395.2500	+1.711%	51,378	+0.076%
2026-06-26	382.9400	391.060000	382.895000	388.6000	+1.269%	67,846	+1.788%
2026-06-25	387.6800	388.960000	383.010000	383.7300	-1.103%	49,724	+3.080%
2026-06-24	383.8700	394.010000	383.870000	388.0100	+1.131%	47,342	+1.943%
2026-06-23	383.4900	386.450000	382.935000	383.6700	-0.912%	69,945	+3.096%
2026-06-22	391.1600	393.940000	387.200000	387.2000	-1.808%	60,146	+2.157%
2026-06-18	390.9500	395.685000	388.540000	394.3300	+1.834%	73,452	+0.309%
2026-06-17	394.9700	396.900000	386.510000	387.2300	-2.335%	54,912	+2.149%
2026-06-16	397.5700	400.130000	396.490000	396.4900	-0.249%	56,927	-0.237%
2026-06-15	399.0300	402.000000	396.880000	397.4800	+1.199%	70,097	-0.486%
2026-06-12	393.6400	393.640000	387.860000	392.7700	+0.199%	65,999	+0.708%
2026-06-11	383.3300	392.020000	381.590000	391.9900	+2.750%	46,279	+0.908%
2026-06-10	386.8200	388.350000	381.360000	381.5000	-1.802%	49,593	+3.683%
2026-06-09	388.1000	393.740000	382.660000	388.5000	+0.650%	54,471	+1.815%
2026-06-08	384.2800	388.080000	383.880000	385.9900	+0.639%	59,227	+2.477%
2026-06-05	391.2800	393.440000	382.290000	383.5400	-1.976%	56,730	+3.131%
2026-06-04	392.8900	394.670000	390.577800	391.2700	+0.300%	50,034	+1.094%
2026-06-03	390.0100	392.620000	388.265000	390.1000	-0.781%	50,982	+1.397%
2026-06-02	392.9100	395.020000	390.334349	393.1700	-0.340%	53,629	+0.605%
2026-06-01	397.9700	397.970000	393.350000	394.5100	-1.790%	49,997	+0.264%
2026-05-29	403.8600	405.280000	401.540000	401.7000	-0.898%	64,421	-1.531%
2026-05-28	402.0800	405.880000	400.290000	405.3400	+0.444%	52,617	-2.415%
2026-05-27	399.7900	405.090000	399.790000	403.5500	+1.747%	67,377	-1.982%
2026-05-26	396.2700	398.195000	394.075000	396.6200	+0.474%	139,303	-0.270%
2026-05-22	394.3500	396.650000	394.155100	394.7500	+0.481%	47,561	+0.203%
2026-05-21	388.2000	394.340000	385.865000	392.8600	+0.845%	45,615	+0.685%
2026-05-20	380.5100	389.645000	378.510000	389.5700	+2.562%	56,735	+1.535%
2026-05-19	380.8100	381.022100	377.640000	379.8400	-1.197%	54,227	+4.136%
2026-05-18	384.6500	389.080000	382.015000	384.4400	-0.065%	51,678	+2.890%
2026-05-15	387.8500	387.910000	384.370000	384.6900	-1.902%	104,569	+2.823%
2026-05-14	393.1000	395.450200	391.940000	392.1500	+0.082%	54,376	+0.867%
2026-05-13	390.2200	393.135000	387.660000	391.8300	+0.274%	43,866	+0.949%
2026-05-12	393.5200	394.430000	388.310000	390.7600	-0.958%	51,035	+1.226%
2026-05-11	395.8600	396.520000	392.680000	394.5400	-0.981%	36,149	+0.256%
2026-05-08	398.1700	401.130000	397.650100	398.4500	+0.216%	46,572	-0.728%
2026-05-07	400.1800	400.915000	395.570000	397.5900	-0.236%	58,269	-0.513%
2026-05-06	394.4300	400.330000	394.430000	398.5300	+1.619%	69,904	-0.748%
2026-05-05	392.8000	394.550000	392.000000	392.1800	+0.469%	67,241	+0.859%
2026-05-04	393.7800	395.850000	389.000000	390.3500	-0.994%	211,846	+1.332%
2026-05-01	394.4700	397.730000	391.900000	394.2700	+0.175%	51,139	+0.325%
2026-04-30	393.7500	394.720000	386.820000	393.5800	+1.292%	45,606	+0.501%
2026-04-29	386.9800	389.919900	386.255000	388.5600	-0.141%	48,763	+1.799%
2026-04-28	390.1900	391.035000	388.735000	389.1100	-0.712%	66,671	+1.655%
2026-04-27	392.4600	394.090000	390.400000	391.9000	-0.697%	66,215	+0.931%
2026-04-24	392.7700	395.080000	391.135000	394.6500	+0.983%	38,336	+0.228%
2026-04-23	392.9900	393.880000	387.510000	390.8100	-1.061%	52,330	+1.213%
2026-04-22	396.4900	397.052900	393.820000	395.0000	+0.142%	28,711	+0.139%
2026-04-21	400.9400	401.220000	393.820000	394.4400	-0.775%	53,142	+0.281%
2026-04-20	397.5900	398.000000	393.730000	397.5200	-0.268%	64,813	-0.496%
2026-04-17	395.8900	403.360000	395.890000	398.5900	+2.418%	65,726	-0.763%
2026-04-16	390.7800	391.510000	386.960000	389.1800	-0.246%	51,745	+1.637%
2026-04-15	386.2600	390.970000	384.880000	390.1400	+1.238%	61,550	+1.387%
2026-04-14	379.6700	386.910000	379.622500	385.3700	+2.152%	73,470	+2.642%
2026-04-13	372.8500	377.490000	371.280000	377.2500	+0.818%	64,672	+4.851%
2026-04-10	374.7000	375.690000	372.080000	374.1900	+0.161%	65,287	+5.708%
2026-04-09	367.2500	374.000000	365.740000	373.5900	+1.871%	61,230	+5.878%
2026-04-08	371.2700	372.350000	365.249949	366.7300	+2.846%	73,693	+7.859%
2026-04-07	357.4000	357.420000	352.250000	356.5800	-1.002%	62,113	+10.929%
2026-04-06	356.4700	360.337500	356.470000	360.1900	+0.834%	39,922	+9.817%
2026-04-02	354.6300	361.850000	353.267500	357.2100	-1.296%	52,021	+10.733%
2026-04-01	361.8600	364.330000	358.800000	361.9000	+0.799%	62,564	+9.298%
2026-03-31	352.4300	361.070000	351.780000	359.0300	+3.262%	85,519	+10.172%
2026-03-30	351.1700	352.857000	346.480000	347.6900	-0.103%	64,770	+13.765%
2026-03-27	356.6800	356.680000	347.440000	348.0500	-2.877%	121,969	+13.647%
2026-03-26	362.1200	365.140000	358.090000	358.3600	-1.698%	41,859	+10.378%
2026-03-25	366.0700	367.960000	362.170000	364.5500	+1.003%	24,601	+8.504%
2026-03-24	359.0200	363.000000	358.920000	360.9300	-0.636%	30,380	+9.592%
2026-03-23	361.5200	367.515000	361.520000	363.2400	+2.463%	68,570	+8.895%
2026-03-20	360.2800	360.280000	352.620000	354.5100	-1.841%	101,138	+11.577%
2026-03-19	360.2000	363.290000	358.210000	361.1600	-0.701%	205,856	+9.522%
2026-03-18	369.7000	371.098000	363.170000	363.7100	-2.207%	41,531	+8.754%
2026-03-17	370.2600	373.170000	370.260000	371.9200	+0.947%	46,232	+6.354%
2026-03-16	366.8600	370.160000	366.860000	368.4300	+1.228%	72,964	+7.361%
2026-03-13	367.9100	368.959200	363.550000	363.9600	-0.538%	226,937	+8.680%
2026-03-12	370.9600	371.700000	365.910000	365.9300	-2.265%	46,538	+8.094%
2026-03-11	376.3500	379.146300	372.600000	374.4100	-0.208%	44,557	+5.646%
2026-03-10	376.1400	379.821500	374.260000	375.1900	-0.242%	33,602	+5.427%
2026-03-09	370.7200	376.550000	364.070000	376.1000	+0.080%	110,575	+5.171%
2026-03-06	377.0000	377.350000	373.490000	375.8000	-1.939%	37,606	+5.255%
2026-03-05	381.3700	385.500000	379.915000	383.2300	+0.034%	44,236	+3.215%
2026-03-04	379.3000	384.030000	378.535100	383.1000	+1.656%	74,305	+3.250%
2026-03-03	370.8700	377.950100	367.970100	376.8600	-0.764%	138,825	+4.959%
2026-03-02	375.7700	380.660000	374.435000	379.7600	-1.176%	61,935	+4.158%
2026-02-27	381.9600	384.320000	380.675000	384.2800	-0.415%	34,090	+2.933%
2026-02-26	386.2200	387.730000	382.640100	385.8800	+0.164%	26,126	+2.506%
2026-02-25	385.3500	386.680000	382.960100	385.2500	+0.073%	30,161	+2.674%
2026-02-24	380.3700	386.000000	380.370000	384.9700	+1.476%	37,368	+2.748%
2026-02-23	385.4300	385.430000	376.000000	379.3700	-2.378%	60,522	+4.265%
2026-02-20	383.3200	388.921357	383.320000	388.6100	+1.019%	37,891	+1.786%
2026-02-19	385.0900	385.500000	382.640000	384.6900	-0.664%	24,504	+2.823%
2026-02-18	384.1600	389.880000	384.160000	387.2600	+0.970%	30,042	+2.141%
2026-02-17	383.0200	383.810000	378.455000	383.5400	-0.086%	61,232	+3.131%
2026-02-13	383.2400	386.825000	381.490000	383.8700	+0.112%	50,301	+3.043%
2026-02-12	391.5100	394.180000	382.340000	383.4400	-1.586%	85,363	+3.158%
2026-02-11	392.1300	393.215000	388.200100	389.6200	-0.526%	38,108	+1.522%
2026-02-10	390.1800	395.020000	390.180000	391.6800	+0.570%	44,136	+0.988%
2026-02-09	389.1300	391.710000	386.010000	389.4600	-0.233%	54,543	+1.564%
2026-02-06	382.7600	390.970000	381.540000	390.3700	+0.458%	40,885	+1.327%
2026-02-05	392.6000	392.600000	387.445000	388.5900	-2.244%	49,019	+1.791%
2026-02-04	399.9800	401.660000	395.045000	397.5100	-0.403%	27,026	-0.493%
2026-02-03	402.3300	404.490000	395.000000	399.1200	-0.699%	40,911	-0.894%
2026-02-02	397.9100	403.240000	397.090000	401.9300	+0.686%	41,705	-1.587%
2026-01-30	399.4300	400.829200	397.000000	399.1900	-0.205%	29,924	-0.912%
2026-01-29	403.6200	403.690000	397.005100	400.0100	-0.436%	51,735	-1.115%
2026-01-28	406.4400	408.040000	401.760000	401.7600	-0.776%	36,527	-1.546%
2026-01-27	405.1300	405.765000	402.340000	404.9000	+0.205%	30,930	-2.309%
2026-01-26	406.3600	406.995000	404.070000	404.0700	-0.664%	68,193	-2.109%
2026-01-23	405.8900	407.490000	405.390000	406.7700	+0.069%	35,355	-2.758%
2026-01-22	406.0300	408.218586	404.940000	406.4900	+0.879%	68,950	-2.691%
2026-01-21	396.9800	404.720000	396.980000	402.9500	+1.891%	51,755	-1.836%
2026-01-20	399.2600	400.160000	394.740000	395.4700	-2.634%	65,832	+0.020%
2026-01-16	408.1600	408.730000	405.115000	406.1700	-0.412%	45,373	-2.615%
2026-01-15	407.5700	409.335000	406.300000	407.8500	+0.547%	58,112	-3.016%
2026-01-14	408.9500	409.160000	403.790000	405.6300	-1.405%	53,975	-2.485%
2026-01-13	412.7200	412.970000	409.475200	411.4100	-0.240%	43,690	-3.855%
2026-01-12	410.3300	414.280000	408.880100	412.4000	-0.073%	65,087	-4.086%
2026-01-09	408.4000	413.010000	405.320000	412.7000	+1.147%	44,754	-4.156%
2026-01-08	400.0600	408.966000	399.340000	408.0200	+1.806%	38,150	-3.056%
2026-01-07	402.8400	404.650000	400.760000	400.7800	-0.395%	36,846	-1.305%
2026-01-06	396.8800	402.749900	396.520000	402.3700	+0.926%	57,535	-1.695%
2026-01-05	393.5600	401.480000	392.850000	398.6800	+1.795%	54,784	-0.785%
2026-01-02	396.0300	396.030000	389.490000	391.6500	-0.576%	85,952	+0.996%
2025-12-31	397.2000	397.200000	393.810000	393.9200	-0.763%	31,081	+0.414%
2025-12-30	398.0000	398.310000	396.920000	396.9500	-0.396%	34,324	-0.353%
2025-12-29	400.7000	400.700000	398.130000	398.5300	-0.986%	47,514	-0.748%
2025-12-26	403.4500	404.340000	401.990200	402.5000	-0.322%	21,582	-1.727%
2025-12-24	402.7700	404.270000	401.820000	403.8000	+0.316%	20,624	-2.043%
2025-12-23	403.0000	403.830000	401.665000	402.5300	-0.248%	38,818	-1.734%
2025-12-22	403.7700	404.989900	402.990000	403.5300	+0.476%	53,669	-1.978%
2025-12-19	403.0500	403.050000	401.210100	401.6200	-0.226%	39,916	-1.511%
2025-12-18	402.0400	406.670000	401.950000	402.5300	+1.424%	31,467	-1.734%
2025-12-17	401.4900	403.730000	396.775000	396.8800	-1.180%	35,023	-0.335%
2025-12-16	400.7200	402.440000	398.970000	401.6200	+0.147%	32,018	-1.511%
2025-12-15	402.0400	403.940000	400.030000	401.0300	+0.521%	52,567	-1.366%
2025-12-12	399.3300	402.100000	396.735000	398.9500	+0.156%	24,242	-0.852%
2025-12-11	396.2400	399.000000	396.240000	398.3300	+0.418%	24,174	-0.698%
2025-12-10	390.9200	398.465000	390.920000	396.6700	+1.494%	26,769	-0.282%
2025-12-09	388.7000	392.360000	388.700000	390.8300	+0.177%	24,551	+1.208%
2025-12-08	394.2300	394.230000	389.650000	390.1400	-1.235%	55,885	+1.387%
2025-12-05	394.3300	397.320000	394.330000	395.0200	+0.335%	35,391	+0.134%
2025-12-04	395.8000	395.955000	391.840000	393.7000	-0.420%	31,178	+0.470%
2025-12-03	391.0400	396.100000	390.610000	395.3600	+1.146%	28,633	+0.048%
2025-12-02	391.9600	392.343000	389.079000	390.8800	-0.023%	25,757	+1.195%
2025-12-01	388.8300	393.549900	388.820000	390.9700	+0.067%	29,740	+1.171%
2025-11-28	389.3800	391.434700	389.380000	390.7100	+0.673%	16,668	+1.239%
2025-11-26	386.3900	389.206000	385.640000	388.1000	+0.737%	29,912	+1.920%
2025-11-25	376.3800	385.840000	376.380000	385.2600	+2.367%	36,442	+2.671%
2025-11-24	373.7700	378.160000	373.770000	376.3500	+1.360%	105,645	+5.102%
2025-11-21	364.8400	374.370000	364.669000	371.3000	+2.298%	49,337	+6.531%
2025-11-20	373.8300	377.380000	362.710000	362.9600	-1.690%	75,815	+8.979%
2025-11-19	371.6800	371.680000	367.413900	369.2000	-0.041%	64,967	+7.137%
2025-11-18	371.2400	372.710000	368.270000	369.3500	-1.698%	60,485	+7.094%
2025-11-17	377.4700	381.200000	374.000000	375.7300	-1.059%	45,984	+5.275%
2025-11-14	376.6800	383.150000	376.037200	379.7500	-0.594%	36,477	+4.161%
2025-11-13	390.0200	391.050000	381.430000	382.0200	-2.576%	31,077	+3.542%
2025-11-12	396.0000	396.070000	391.680000	392.1200	-0.674%	19,156	+0.875%
2025-11-11	393.2500	394.920000	392.670000	394.7800	+0.226%	16,550	+0.195%
2025-11-10	392.7200	394.479900	391.435000	393.8900	+1.288%	35,158	+0.421%
2025-11-07	386.5700	389.770000	383.270000	388.8800	+0.297%	27,310	+1.715%
2025-11-06	395.7000	395.780000	385.750000	387.7300	-2.438%	35,188	+2.017%
2025-11-05	394.4600	398.180000	391.310000	397.4200	+1.220%	31,412	-0.471%
2025-11-04	394.1300	397.116400	392.240000	392.6300	-1.678%	28,799	+0.744%
2025-11-03	399.6500	400.320000	398.355000	399.3300	+1.004%	53,336	-0.947%
2025-10-31	396.9400	397.560000	393.025000	395.3600	+2.622%	29,799	+0.048%
2025-10-30	388.2700	391.290000	385.260000	385.2600	-2.335%	35,029	+2.671%
2025-10-29	398.0700	398.220000	393.112900	394.4700	-1.054%	37,021	+0.274%
2025-10-28	398.3200	401.320000	397.970000	398.6700	+0.048%	24,812	-0.783%
2025-10-27	397.0500	399.940000	397.050000	398.4800	+1.379%	34,005	-0.735%
2025-10-24	395.8300	396.000000	392.970000	393.0600	-0.223%	24,534	+0.633%
2025-10-23	388.4800	394.105000	388.440000	393.9400	+0.667%	46,714	+0.409%
2025-10-22	393.4700	393.500000	389.450000	391.3300	-0.886%	25,551	+1.078%
2025-10-21	389.9000	395.995000	389.900000	394.8300	+1.296%	25,659	+0.182%
2025-10-20	388.2100	390.026000	388.050000	389.7800	+0.896%	31,663	+1.480%
2025-10-17	382.7500	386.910000	382.750000	386.3200	+0.599%	18,829	+2.389%
2025-10-16	387.7800	388.440000	381.180000	384.0200	-0.936%	33,724	+3.002%
2025-10-15	389.1200	391.405000	385.030000	387.6500	+0.116%	22,625	+2.038%
2025-10-14	380.4200	388.890000	380.100200	387.2000	+0.332%	32,770	+2.157%
2025-10-13	381.2900	386.370000	381.290000	385.9200	+2.491%	50,893	+2.495%
2025-10-10	388.6800	390.000000	376.540000	376.5400	-3.221%	36,989	+5.049%
2025-10-09	389.9000	389.900000	386.359500	389.0700	-0.478%	27,446	+1.666%
2025-10-08	390.4400	391.750000	387.595000	390.9400	+0.501%	35,803	+1.179%
2025-10-07	394.6400	394.640000	388.935000	388.9900	-1.760%	34,158	+1.686%
2025-10-06	396.3900	396.720000	393.240000	395.9600	+0.467%	30,335	-0.104%
2025-10-03	397.7700	398.250000	392.310000	394.1200	-0.538%	45,520	+0.363%
2025-10-02	400.1400	400.140000	395.850000	396.2500	-0.590%	37,363	-0.177%
2025-10-01	394.6900	399.750000	394.690000	398.6000	+0.618%	33,996	-0.765%
2025-09-30	398.3300	398.330000	393.160000	396.1500	-0.789%	26,359	-0.151%
2025-09-29	399.5400	399.540000	397.160000	399.3000	+0.514%	19,818	-0.939%
2025-09-26	393.3600	397.400000	392.050000	397.2600	+1.448%	60,054	-0.430%
2025-09-25	394.4200	394.420000	390.250000	391.5900	-1.432%	47,210	+1.011%
2025-09-24	396.3400	398.365000	395.665000	397.2800	+0.425%	24,783	-0.435%
2025-09-23	400.1800	401.140000	395.305000	395.6000	-0.937%	85,626	-0.013%
2025-09-22	400.2500	402.000000	399.020000	399.3400	-0.240%	41,314	-0.949%
2025-09-19	401.4300	402.540000	400.300000	400.3000	+0.042%	28,590	-1.187%
2025-09-18	402.7200	402.930000	399.880000	400.1300	-0.137%	32,121	-1.145%
2025-09-17	400.9500	404.000000	397.708100	400.6800	-0.167%	36,978	-1.280%
2025-09-16	400.0700	401.940000	399.170000	401.3500	+0.546%	40,856	-1.445%
2025-09-15	401.5600	401.871500	397.455941	399.1700	+0.879%	36,321	-0.907%
2025-09-12	394.1400	396.220000	394.140000	395.6900	+0.192%	39,601	-0.035%
2025-09-11	388.7500	395.150000	388.750000	394.9300	+1.920%	37,151	+0.157%
2025-09-10	392.6000	392.600000	386.380000	387.4900	-1.234%	31,911	+2.080%
2025-09-09	392.9800	392.980000	390.159900	392.3300	-0.242%	27,760	+0.821%
2025-09-08	393.9100	393.910000	391.390000	393.2800	+0.275%	30,328	+0.577%
2025-09-05	393.7000	396.120000	390.360000	392.2000	+0.130%	36,767	+0.854%
2025-09-04	386.4500	391.690000	386.450000	391.6900	+1.997%	35,887	+0.985%
2025-09-03	382.7300	385.900000	382.730000	384.0200	+0.369%	21,222	+3.002%
2025-09-02	380.0700	382.800000	379.930000	382.6100	-0.842%	47,947	+3.382%
2025-08-29	389.6300	389.937600	384.970000	385.8600	-1.069%	31,849	+2.511%
2025-08-28	390.2600	390.820000	387.995000	390.0300	+0.136%	50,735	+1.415%
2025-08-27	388.6500	390.490000	388.650000	389.5000	+0.170%	31,229	+1.553%
2025-08-26	386.6300	388.930000	386.630000	388.8400	+0.411%	28,492	+1.726%
2025-08-25	386.3000	388.350000	385.840000	387.2500	-0.214%	30,230	+2.143%
2025-08-22	377.2700	388.230000	377.270000	388.0800	+3.235%	49,584	+1.925%
2025-08-21	375.7400	376.770000	373.750000	375.9200	-0.495%	27,568	+5.222%
2025-08-20	381.8500	381.850000	375.460000	377.7900	-1.068%	33,828	+4.701%
2025-08-19	383.1800	385.630000	381.140800	381.8700	-0.206%	30,819	+3.582%
2025-08-18	380.7800	383.259000	380.780000	382.6600	+0.359%	46,499	+3.369%
2025-08-15	383.6900	384.170000	380.440000	381.2900	-0.186%	30,979	+3.740%
2025-08-14	380.3100	382.507000	379.720000	382.0000	-0.175%	35,266	+3.547%
2025-08-13	377.8600	383.010000	377.630000	382.6700	+1.528%	47,082	+3.366%
2025-08-12	374.5400	377.070000	373.450000	376.9100	+1.380%	63,130	+4.945%
2025-08-11	371.5200	373.726600	371.290000	371.7800	+0.170%	28,901	+6.394%
2025-08-08	371.9800	372.510000	370.780000	371.1500	-0.097%	32,074	+6.574%
2025-08-07	372.3100	374.370000	368.672500	371.5100	+0.113%	35,150	+6.471%
2025-08-06	365.1800	371.170000	365.180000	371.0900	+1.881%	54,961	+6.591%
2025-08-05	364.2600	366.075000	363.030000	364.2400	+0.168%	29,118	+8.596%
2025-08-04	362.9400	364.120000	361.255000	363.6300	+1.118%	50,822	+8.778%
2025-08-01	360.9900	361.851600	357.760000	359.6100	-2.692%	54,731	+9.994%
2025-07-31	373.7700	374.220000	369.070000	369.5600	-0.565%	31,400	+7.033%
2025-07-30	374.5800	374.750000	369.815000	371.6600	-0.607%	24,054	+6.428%
2025-07-29	377.4000	377.400000	373.260000	373.9300	-0.822%	26,474	+5.782%
2025-07-28	376.3300	378.480000	375.370200	377.0300	+0.539%	30,477	+4.912%
2025-07-25	373.4800	375.220000	372.700000	375.0100	+0.820%	39,288	+5.477%
2025-07-24	373.6600	375.300000	371.450000	371.9600	-1.743%	59,806	+6.342%
2025-07-23	377.1600	378.560000	376.833100	378.5600	+0.622%	27,327	+4.488%
2025-07-22	372.8000	376.670000	372.685400	376.2200	+1.192%	36,720	+5.138%
2025-07-21	371.4600	373.160000	371.460000	371.7900	+0.405%	48,423	+6.391%
2025-07-18	369.3500	370.600000	368.170000	370.2900	+0.710%	31,528	+6.822%
2025-07-17	365.9100	368.110000	365.765300	367.6800	+0.495%	25,997	+7.580%
2025-07-16	365.9100	366.530000	362.517900	365.8700	+0.189%	29,660	+8.112%
2025-07-15	370.8700	370.870000	365.180000	365.1800	-1.486%	38,400	+8.316%
2025-07-14	369.3600	370.690000	368.390000	370.6900	+0.385%	44,067	+6.706%
2025-07-11	367.9700	369.975000	367.515000	369.2700	-0.106%	21,028	+7.117%
2025-07-10	366.1000	370.420000	366.100000	369.6600	+1.017%	27,162	+7.004%
2025-07-09	364.7300	366.455000	363.860000	365.9400	+0.666%	27,668	+8.091%
2025-07-08	365.4100	365.720000	363.155000	363.5200	-0.285%	27,982	+8.811%
2025-07-07	364.1200	366.230000	362.170000	364.5600	-1.334%	64,586	+8.501%
2025-07-03	368.5300	370.148600	368.105000	369.4900	+0.629%	32,796	+7.053%
2025-07-02	365.7600	367.790000	364.280000	367.1800	+0.857%	123,272	+7.726%
2025-07-01	358.7100	365.700000	358.270000	364.0600	+0.480%	65,213	+8.650%
2025-06-30	364.2400	364.240000	361.430000	362.3200	-0.557%	62,599	+9.171%
2025-06-27	360.4300	364.350000	359.095000	364.3500	+1.490%	48,755	+8.563%
2025-06-26	355.6100	359.085000	355.210000	359.0000	+0.891%	49,446	+10.181%
2025-06-25	361.2800	361.520000	354.930000	355.8300	-1.156%	45,417	+11.163%
2025-06-24	361.5300	361.560000	359.064400	359.9900	+0.592%	44,357	+9.878%
2025-06-23	351.4600	358.270000	350.325000	357.8700	+1.806%	48,697	+10.529%
2025-06-20	354.3400	354.885000	350.000000	351.5200	+0.068%	46,269	+12.526%
2025-06-18	351.3200	354.840000	351.280000	351.2800	+0.060%	41,063	+12.602%
2025-06-17	354.2200	355.580000	350.450000	351.0700	-1.617%	57,303	+12.670%
2025-06-16	354.7500	357.090000	354.330000	356.8400	+1.320%	56,839	+10.848%
2025-06-13	351.2700	355.860000	350.815000	352.1900	-1.101%	60,643	+12.312%
2025-06-12	355.4400	357.440000	355.000000	356.1100	-0.522%	52,245	+11.075%
2025-06-11	362.7900	363.000000	356.920000	357.9800	-0.812%	54,901	+10.495%
2025-06-10	358.1800	360.940000	357.620000	360.9100	+1.149%	302,411	+9.598%
2025-06-09	352.9600	357.500000	351.435000	356.8100	+0.945%	211,664	+10.857%
2025-06-06	354.1700	355.030000	352.640000	353.4700	+1.284%	38,628	+11.905%
2025-06-05	356.3000	358.150000	346.900000	348.9900	-2.323%	45,772	+13.341%
2025-06-04	358.2800	358.610000	355.010000	357.2900	-0.243%	76,627	+10.708%
2025-06-03	356.9100	360.960000	356.468500	358.1600	+0.567%	35,801	+10.439%
2025-06-02	354.1500	356.140000	350.100000	356.1400	+0.084%	46,993	+11.066%
2025-05-30	356.4400	358.364100	353.462300	355.8400	-0.537%	38,806	+11.160%
2025-05-29	361.6500	361.660000	356.220000	357.7600	+0.039%	62,337	+10.563%
2025-05-28	361.6000	361.600000	357.240000	357.6200	-0.857%	33,529	+10.606%
2025-05-27	354.2300	360.790000	354.230000	360.7100	+2.992%	43,000	+9.659%
2025-05-23	347.0600	351.920000	347.060000	350.2300	-0.841%	49,643	+12.940%
2025-05-22	350.5500	355.770000	350.550000	353.2000	+0.558%	36,770	+11.990%
2025-05-21	355.9800	357.308100	350.460100	351.2400	-2.175%	25,794	+12.615%
2025-05-20	360.9400	361.910000	357.940000	359.0500	-0.477%	30,191	+10.166%
2025-05-19	355.4200	361.390500	355.420000	360.7700	-0.376%	42,126	+9.640%
2025-05-16	360.0500	362.260000	359.270000	362.1300	+0.956%	49,595	+9.229%
2025-05-15	356.8500	359.560000	355.570000	358.7000	-0.347%	169,732	+10.273%
2025-05-14	359.4300	361.742100	358.790000	359.9500	+0.404%	133,032	+9.890%
2025-05-13	356.1000	360.269700	356.100000	358.5000	+1.160%	104,943	+10.335%
2025-05-12	355.9400	355.940000	350.580000	354.3900	+5.307%	86,614	+11.614%
2025-05-09	336.0200	338.971000	335.220000	336.5300	+0.535%	54,199	+17.538%
2025-05-08	333.1200	338.150000	331.949000	334.7400	+1.526%	34,337	+18.166%
2025-05-07	327.8200	331.490000	327.093900	329.7100	+0.946%	51,177	+19.969%
2025-05-06	326.1100	329.000000	325.420000	326.6200	-0.871%	52,444	+21.104%
2025-05-05	330.2800	331.620000	328.980000	329.4900	-1.054%	57,911	+20.049%
2025-05-02	331.3300	334.915000	329.570000	333.0000	+1.676%	59,315	+18.784%
2025-05-01	327.8400	331.719200	327.510000	327.5100	+0.590%	46,827	+20.775%
2025-04-30	320.7600	326.020000	317.045000	325.5900	-0.841%	33,613	+21.487%
2025-04-29	324.1500	328.710000	323.767800	328.3500	+0.659%	90,207	+20.466%
2025-04-28	327.1600	329.750000	321.765000	326.2000	+0.086%	37,625	+21.260%
2025-04-25	320.7000	326.010000	320.000000	325.9200	+1.602%	34,321	+21.364%
2025-04-24	314.5200	320.780000	314.145000	320.7800	+1.997%	41,219	+23.309%
2025-04-23	318.8500	322.000000	313.760000	314.5000	+2.360%	91,905	+25.771%
2025-04-22	301.4400	310.330000	301.440000	307.2500	+3.198%	67,028	+28.739%
2025-04-21	301.8100	301.810000	294.010000	297.7300	-2.750%	155,705	+32.855%
2025-04-17	305.4100	307.795000	303.460000	306.1500	+0.691%	74,031	+29.201%
2025-04-16	308.5000	310.430000	299.910000	304.0500	-2.407%	76,252	+30.094%
2025-04-15	312.7300	314.780000	309.650500	311.5500	-0.720%	78,312	+26.962%
2025-04-14	317.3600	317.810000	309.780000	313.8100	+0.525%	138,883	+26.048%
2025-04-11	308.0200	312.770000	303.475700	312.1700	+0.664%	190,793	+26.710%
2025-04-10	313.9700	314.050000	300.720000	310.1100	-3.958%	115,022	+27.552%
2025-04-09	289.6400	323.670000	289.420000	322.8900	+11.180%	259,345	+22.503%
2025-04-08	309.4100	310.620000	286.550000	290.4200	-2.432%	173,427	+36.199%
2025-04-07	288.2900	312.025000	285.130000	297.6600	-1.021%	878,442	+32.887%
2025-04-04	301.9600	310.410000	297.050000	300.7300	-4.168%	361,860	+31.530%
2025-04-03	318.1700	321.060000	312.520000	313.8100	-6.546%	135,085	+26.048%
2025-04-02	322.9800	337.395000	322.980000	335.7900	+2.045%	50,073	+17.797%
2025-04-01	324.6300	331.797200	323.580000	329.0600	+1.091%	57,891	+20.206%
2025-03-31	319.4800	326.320000	316.415000	325.5100	-0.190%	80,228	+21.517%
2025-03-28	334.3500	334.350000	324.690000	326.1300	-3.001%	140,203	+21.286%
2025-03-27	335.0000	341.085000	334.600000	336.2200	-0.098%	93,105	+17.646%
2025-03-26	341.0000	341.241000	334.650000	336.5500	-1.481%	49,478	+17.531%
2025-03-25	340.4500	341.610000	338.000000	341.6100	+0.438%	76,875	+15.790%
2025-03-24	332.0200	340.130000	332.020000	340.1200	+4.038%	94,392	+16.297%
2025-03-21	321.6600	327.080000	320.900000	326.9200	+0.501%	25,887	+20.993%
2025-03-20	323.6900	330.000000	323.690000	325.2900	-0.245%	37,649	+21.599%
2025-03-19	321.7200	328.000000	321.495000	326.0900	+1.887%	48,794	+21.301%
2025-03-18	322.5900	322.590000	318.175100	320.0500	-1.876%	56,103	+23.590%
2025-03-17	325.1800	327.677800	323.112700	326.1700	+0.348%	47,832	+21.271%
2025-03-14	323.4100	325.715600	320.850000	325.0400	+2.050%	48,991	+21.693%
2025-03-13	326.4800	326.480000	316.790000	318.5100	-2.599%	73,513	+24.188%
2025-03-12	330.6100	331.530000	323.570000	327.0100	+0.873%	74,299	+20.960%
2025-03-11	326.3700	329.704000	320.819200	324.1800	-0.659%	287,668	+22.016%
2025-03-10	334.1200	334.575400	323.325000	326.3300	-3.624%	137,965	+21.212%
2025-03-07	338.2000	340.210000	330.000000	338.6000	-0.353%	94,427	+16.819%
2025-03-06	344.3900	346.430000	338.504500	339.8000	-2.823%	47,211	+16.407%
2025-03-05	344.4300	349.750000	342.450000	349.6700	+1.642%	73,215	+13.121%
2025-03-04	343.8600	350.021200	338.380000	344.0200	-1.599%	309,046	+14.979%
2025-03-03	360.5200	361.925000	346.830000	349.6100	-2.521%	148,749	+13.140%
2025-02-28	352.3200	358.650000	351.020000	358.6500	+1.768%	105,619	+10.289%
2025-02-27	360.5800	361.729900	352.420000	352.4200	-1.762%	77,149	+12.238%
2025-02-26	362.6900	364.920000	358.370000	358.7400	-0.311%	63,704	+10.261%
2025-02-25	362.5900	363.525000	355.390000	359.8600	-0.988%	183,541	+9.918%
2025-02-24	366.6100	366.720000	362.125000	363.4500	-0.678%	74,328	+8.832%
2025-02-21	377.3200	377.320000	364.195000	365.9300	-2.753%	203,518	+8.094%
2025-02-20	378.6700	378.670000	373.770000	376.2900	-1.034%	52,419	+5.118%
2025-02-19	378.8000	380.405500	378.113600	380.2200	-0.236%	35,504	+4.032%
2025-02-18	381.6900	381.690000	378.211200	381.1200	-0.141%	48,667	+3.786%
2025-02-14	383.2700	383.412400	380.548900	381.6600	+0.076%	38,282	+3.639%
2025-02-13	377.5100	381.370000	377.500000	381.3700	+1.715%	118,773	+3.718%
2025-02-12	372.3100	376.715000	371.980000	374.9400	-0.059%	74,781	+5.497%
2025-02-11	376.9900	378.025000	374.300000	375.1600	-1.128%	63,732	+5.435%
2025-02-10	380.0100	381.500000	378.000000	379.4400	+0.301%	107,073	+4.246%
2025-02-07	383.7400	386.260000	378.104900	378.3000	-2.213%	77,681	+4.560%
2025-02-06	386.7900	387.425000	385.020000	386.8600	+0.374%	37,028	+2.246%
2025-02-05	387.3700	387.370000	385.180000	385.4200	-1.225%	47,135	+2.628%
2025-02-04	385.0000	390.200000	385.000000	390.2000	+1.548%	62,515	+1.371%
2025-02-03	381.6200	386.135000	377.860000	384.2500	-1.598%	100,600	+2.941%
2025-01-31	393.3000	396.670000	389.590000	390.4900	-0.322%	46,529	+1.296%
2025-01-30	393.6300	394.580000	390.000000	391.7500	+0.844%	37,120	+0.970%
2025-01-29	388.4700	388.470000	388.470000	388.4700	-0.420%	0	+1.823%
2025-01-28	387.9800	390.970000	386.180000	390.1100	+0.409%	41,066	+1.394%
2025-01-27	381.4200	388.840000	381.420000	388.5200	+0.287%	41,747	+1.809%
2025-01-24	389.5100	389.959900	386.830000	387.4100	-0.519%	29,667	+2.101%
2025-01-23	386.7300	389.430000	385.705000	389.4300	+0.519%	63,989	+1.572%
2025-01-22	388.8600	390.000000	387.160000	387.4200	-0.424%	33,229	+2.098%
2025-01-21	389.0900	389.090000	383.920000	389.0700	+1.055%	66,524	+1.666%
2025-01-17	385.5400	387.588200	384.940000	385.0100	+1.377%	69,601	+2.738%
2025-01-16	382.1200	382.120000	378.790000	379.7800	-0.615%	68,898	+4.152%
2025-01-15	380.8900	382.870000	379.010200	382.1300	+2.701%	160,637	+3.512%
2025-01-14	376.5700	378.132000	371.040000	372.0800	-0.048%	62,457	+6.308%
2025-01-13	367.7900	372.560000	366.030000	372.2600	+0.353%	77,789	+6.256%
2025-01-10	372.1800	373.590000	368.110000	370.9500	-0.911%	66,803	+6.632%