Dark

VGT
Vanguard Information Technology ETF
stock NYSE ETF

At Close

Dec 26, 2025 3:59:30 PM EST

767.26USD+0.123%(+0.94)329,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:09:30 AM EST

767.59USD+0.166%(+1.27)230

After-hours

Dec 26, 2025 4:32:30 PM EST

767.98USD+0.094%(+0.72)890

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	767.7500	769.2996	765.4900	767.1700	+0.111%	329,462	0.000%
2025-12-24	763.8400	767.1999	763.3800	766.3200	+0.169%	175,201	+0.111%
2025-12-23	758.0800	765.0800	756.5000	765.0300	+0.559%	338,345	+0.280%
2025-12-22	764.7100	764.7150	758.5350	760.7800	+0.694%	438,770	+0.840%
2025-12-19	746.2500	756.0900	745.9594	755.5400	+2.015%	594,055	+1.539%
2025-12-18	744.1500	745.9212	737.0020	740.6200	+1.396%	425,393	+3.585%
2025-12-17	747.3100	747.4250	730.1800	730.4200	-2.178%	541,510	+5.031%
2025-12-16	743.0000	748.6300	740.5500	746.6800	+0.157%	385,556	+2.744%
2025-12-15	758.9100	760.2000	744.2191	745.5100	-1.117%	481,265	+2.905%
2025-12-12	771.4900	772.0450	752.0600	753.9300	-2.887%	719,013	+1.756%
2025-12-11	771.6500	776.7925	761.6401	776.3400	-0.362%	545,763	-1.181%
2025-12-10	774.7600	781.6400	770.0000	779.1600	+0.361%	420,376	-1.539%
2025-12-09	773.0000	778.1100	771.2401	776.3600	+0.217%	287,050	-1.184%
2025-12-08	772.1600	777.7500	770.5800	774.6800	+0.874%	387,287	-0.969%
2025-12-05	767.4100	772.1700	764.5000	767.9700	+0.434%	358,300	-0.104%
2025-12-04	762.2600	766.0000	758.8250	764.6500	+0.464%	386,404	+0.330%
2025-12-03	756.2900	761.8699	752.3100	761.1200	+0.186%	377,861	+0.795%
2025-12-02	757.1600	764.8871	755.0891	759.7100	+1.040%	662,361	+0.982%
2025-12-01	744.9100	754.5150	742.3500	751.8900	-0.041%	415,602	+2.032%
2025-11-28	748.7900	752.2900	746.6100	752.2000	+0.706%	217,211	+1.990%
2025-11-26	746.2700	750.4999	741.4350	746.9300	+1.044%	364,355	+2.710%
2025-11-25	730.0000	740.8700	719.8000	739.2100	+0.307%	588,621	+3.782%
2025-11-24	724.0850	738.4899	723.2900	736.9500	+2.512%	642,045	+4.101%
2025-11-21	716.5000	728.4900	702.9600	718.8900	+0.446%	1,091,220	+6.716%
2025-11-20	755.5200	758.0000	713.8050	715.7000	-2.965%	1,156,335	+7.192%
2025-11-19	733.5600	746.2699	731.0000	737.5700	+0.680%	522,461	+4.013%
2025-11-18	737.4100	740.5401	725.5400	732.5900	-1.494%	726,219	+4.720%
2025-11-17	748.7100	756.6543	737.6500	743.7000	-1.661%	586,603	+3.156%
2025-11-14	738.2650	763.0000	735.5500	756.2600	+0.518%	767,437	+1.443%
2025-11-13	770.0000	770.0000	748.5100	752.3600	-2.817%	702,440	+1.968%
2025-11-12	779.2500	779.2500	769.8400	774.1700	+0.113%	360,829	-0.904%
2025-11-11	775.1000	776.2000	768.0901	773.3000	-0.906%	493,267	-0.793%
2025-11-10	775.6700	781.9000	770.5600	780.3700	+2.496%	598,789	-1.692%
2025-11-07	755.1100	761.3700	742.6000	761.3700	-0.135%	722,664	+0.762%
2025-11-06	778.0650	778.6933	758.6101	762.4000	-1.962%	747,124	+0.626%
2025-11-05	774.2600	784.3800	772.6701	777.6600	+0.414%	580,256	-1.349%
2025-11-04	781.6120	786.7199	773.3200	774.4500	-2.701%	661,002	-0.940%
2025-11-03	801.4100	802.2500	792.0000	795.9500	+0.345%	523,602	-3.616%
2025-10-31	800.5000	800.5200	788.5700	793.2100	+0.286%	491,588	-3.283%
2025-10-30	796.0700	799.6150	790.5910	790.9500	-1.319%	492,916	-3.007%
2025-10-29	803.3600	806.9900	795.9700	801.5200	+0.676%	635,225	-4.286%
2025-10-28	792.6600	799.1318	789.5600	796.1400	+1.032%	596,486	-3.639%
2025-10-27	785.1600	788.3500	783.6200	788.0100	+1.792%	596,465	-2.645%
2025-10-24	771.3100	776.4000	770.4800	774.1400	+1.559%	657,588	-0.900%
2025-10-23	752.3800	763.6800	752.0701	762.2600	+1.309%	368,829	+0.644%
2025-10-22	760.4600	762.2600	742.8100	752.4100	-1.182%	517,494	+1.962%
2025-10-21	761.5000	764.4800	757.6900	761.4100	-0.101%	340,195	+0.756%
2025-10-20	756.8800	764.7150	756.3500	762.1800	+1.332%	450,583	+0.655%
2025-10-17	745.2600	753.8270	741.3700	752.1600	+0.241%	405,600	+1.996%
2025-10-16	757.0200	759.4000	745.2601	750.3500	-0.321%	472,588	+2.242%
2025-10-15	756.5600	758.7000	742.7701	752.7700	+0.929%	445,488	+1.913%
2025-10-14	744.9500	752.6950	736.5001	745.8400	-1.277%	665,324	+2.860%
2025-10-13	753.7900	757.3850	748.7067	755.4900	+2.602%	591,665	+1.546%
2025-10-10	770.1200	771.5829	735.9050	736.3300	-4.079%	1,170,959	+4.188%
2025-10-09	768.3000	769.6000	763.5110	767.6400	-0.049%	491,228	-0.061%
2025-10-08	757.1400	768.0879	757.1400	768.0200	+1.699%	468,825	-0.111%
2025-10-07	766.0900	766.8800	750.7200	755.1900	-0.917%	511,156	+1.586%
2025-10-06	763.6450	766.1900	760.6800	762.1800	+0.861%	548,822	+0.655%
2025-10-03	758.8400	762.8300	752.4300	755.6700	-0.306%	438,865	+1.522%
2025-10-02	760.0200	760.5000	754.0044	757.9900	+0.727%	451,618	+1.211%
2025-10-01	743.2100	752.8700	742.6600	752.5200	+0.789%	430,707	+1.947%
2025-09-30	743.0800	747.0800	740.8000	746.6300	+0.467%	444,134	+2.751%
2025-09-29	744.0900	747.4799	741.7500	743.1600	+0.604%	501,940	+3.231%
2025-09-26	737.6500	739.2900	731.7200	738.7000	+0.254%	427,948	+3.854%
2025-09-25	731.2300	738.7200	726.2601	736.8300	-0.302%	460,132	+4.118%
2025-09-24	746.8800	746.8800	734.5634	739.0600	-0.852%	415,962	+3.803%
2025-09-23	752.3500	753.4999	742.9000	745.4100	-1.028%	739,780	+2.919%
2025-09-22	739.9500	753.5900	739.0016	753.1500	+1.616%	689,168	+1.862%
2025-09-19	737.4800	741.8000	734.3876	741.1700	+0.934%	343,639	+3.508%
2025-09-18	730.5100	736.1800	727.5827	734.3100	+1.775%	515,859	+4.475%
2025-09-17	723.5100	724.3674	713.8400	721.5000	-0.369%	429,560	+6.330%
2025-09-16	727.8800	727.8800	722.9050	724.1700	-0.339%	414,384	+5.938%
2025-09-15	720.8500	726.6300	719.9595	726.6300	+0.981%	408,182	+5.579%
2025-09-12	720.2000	721.4520	718.0000	719.5700	+0.111%	464,332	+6.615%
2025-09-11	719.5300	720.8800	716.6265	718.7700	+0.537%	444,006	+6.734%
2025-09-10	717.1400	719.3454	711.5500	714.9300	+1.301%	468,851	+7.307%
2025-09-09	706.0000	706.5900	700.5000	705.7500	+0.118%	349,877	+8.703%
2025-09-08	702.5800	706.4400	702.5800	704.9200	+0.877%	301,374	+8.831%
2025-09-05	703.9600	704.0000	691.1800	698.7900	+0.179%	354,375	+9.785%
2025-09-04	692.3000	697.7300	688.3037	697.5400	+0.670%	297,635	+9.982%
2025-09-03	693.1300	694.8900	687.9100	692.9000	+0.448%	494,434	+10.719%
2025-09-02	683.6100	690.0100	680.1001	689.8100	-1.034%	618,874	+11.215%
2025-08-29	704.9400	704.9400	694.5000	697.0200	-1.533%	585,106	+10.064%
2025-08-28	702.8400	709.4600	699.7100	707.8700	+0.992%	483,984	+8.377%
2025-08-27	696.8900	701.8250	694.5031	700.9200	+0.703%	358,303	+9.452%
2025-08-26	693.0000	696.9400	691.8176	696.0300	+0.513%	448,184	+10.221%
2025-08-25	692.9300	697.0100	690.5300	692.4800	-0.243%	504,747	+10.786%
2025-08-22	681.4600	697.9754	679.4501	694.1700	+1.773%	574,026	+10.516%
2025-08-21	681.4800	685.3084	678.6400	682.0800	-0.265%	666,771	+12.475%
2025-08-20	686.9900	687.8552	672.8800	683.8900	-0.714%	612,042	+12.177%
2025-08-19	702.0000	702.0000	687.3600	688.8100	-1.890%	585,837	+11.376%
2025-08-18	699.7200	702.5125	699.0500	702.0800	+0.290%	304,555	+9.271%
2025-08-15	704.0500	704.0500	697.2891	700.0500	-0.627%	384,865	+9.588%
2025-08-14	702.4000	706.7600	700.5700	704.4700	-0.399%	409,126	+8.900%
2025-08-13	710.0500	710.8780	704.0000	707.2900	+0.173%	478,068	+8.466%
2025-08-12	698.5500	706.1700	694.2147	706.0700	+1.555%	756,339	+8.654%
2025-08-11	698.7800	702.3200	693.2200	695.2600	-0.585%	493,349	+10.343%
2025-08-08	695.7900	700.4999	693.5106	699.3500	+0.887%	455,876	+9.698%
2025-08-07	699.9900	700.6750	686.5000	693.2000	+0.195%	527,949	+10.671%
2025-08-06	685.1300	692.5200	684.6100	691.8500	+1.214%	494,880	+10.887%
2025-08-05	691.5700	692.2400	681.5600	683.5500	-0.896%	674,252	+12.233%
2025-08-04	680.9900	689.7300	680.9900	689.7300	+2.273%	518,331	+11.228%
2025-08-01	683.1600	683.2450	671.1100	674.4000	-2.327%	843,969	+13.756%
2025-07-31	705.2600	705.2600	687.9000	690.4700	-0.573%	489,314	+11.108%
2025-07-30	694.9900	697.5900	689.8800	694.4500	+0.219%	438,099	+10.472%
2025-07-29	698.5500	701.9454	691.4123	692.9300	-0.174%	443,775	+10.714%
2025-07-28	691.7500	694.1800	689.7868	694.1400	+0.791%	408,559	+10.521%
2025-07-25	687.6600	690.4778	686.0000	688.6900	+0.227%	280,537	+11.396%
2025-07-24	686.8500	688.7100	683.1601	687.1300	+0.283%	412,473	+11.648%
2025-07-23	682.7900	685.1900	678.3450	685.1900	+0.794%	351,631	+11.965%
2025-07-22	686.3300	686.3700	674.1331	679.7900	-0.976%	433,345	+12.854%
2025-07-21	686.5900	691.6350	685.8400	686.4900	+0.140%	437,279	+11.753%
2025-07-18	689.1300	689.1300	683.5542	685.5300	-0.057%	385,539	+11.909%
2025-07-17	680.2600	687.5905	679.3650	685.9200	+1.012%	399,617	+11.845%
2025-07-16	677.0500	679.4850	668.7750	679.0500	+0.444%	408,955	+12.977%
2025-07-15	678.6800	680.1600	676.0100	676.0500	+0.849%	467,588	+13.478%
2025-07-14	669.1200	672.1700	664.0001	670.3600	+0.004%	386,285	+14.441%
2025-07-11	671.0500	675.1370	670.0000	670.3300	-0.630%	360,232	+14.447%
2025-07-10	678.5500	678.9899	670.6100	674.5800	-0.335%	404,316	+13.726%
2025-07-09	674.0900	678.4750	670.9700	676.8500	+0.837%	422,381	+13.344%
2025-07-08	670.5200	672.5900	668.7350	671.2300	+0.472%	324,554	+14.293%
2025-07-07	671.0300	672.7000	664.8500	668.0800	-0.881%	575,753	+14.832%
2025-07-03	667.9500	675.8000	667.1900	674.0200	+1.391%	352,212	+13.820%
2025-07-02	655.4700	665.0000	655.0300	664.7700	+1.269%	446,057	+15.404%
2025-07-01	660.8600	662.4990	651.7500	656.4400	-1.031%	495,304	+16.868%
2025-06-30	661.9500	664.7600	658.7200	663.2800	+1.027%	585,883	+15.663%
2025-06-27	658.8000	661.0000	652.7487	656.5400	-0.059%	536,429	+16.850%
2025-06-26	654.6300	657.4500	651.3300	656.9300	+0.753%	464,234	+16.781%
2025-06-25	649.8100	653.2200	649.5000	652.0200	+0.841%	946,988	+17.661%
2025-06-24	641.2000	647.4000	641.1601	646.5800	+1.800%	493,370	+18.650%
2025-06-23	627.6400	635.6200	623.9320	635.1500	+1.061%	639,227	+20.786%
2025-06-20	634.3300	635.5300	625.3700	628.4800	-0.429%	385,139	+22.068%
2025-06-18	631.0400	634.5750	627.6700	631.1900	+0.318%	467,951	+21.543%
2025-06-17	630.6900	634.6550	628.2100	629.1900	-0.735%	383,156	+21.930%
2025-06-16	627.9400	635.5800	627.9400	633.8500	+1.694%	512,425	+21.033%
2025-06-13	626.2300	630.4599	621.3414	623.2900	-1.657%	618,106	+23.084%
2025-06-12	628.3900	635.2700	628.3900	633.7900	+0.718%	347,708	+21.045%
2025-06-11	633.0100	635.4400	626.6800	629.2700	-0.396%	412,057	+21.914%
2025-06-10	629.5300	632.3647	626.4700	631.7700	+0.418%	532,016	+21.432%
2025-06-09	629.5700	633.3900	628.4600	629.1400	+0.434%	582,933	+21.939%
2025-06-06	626.6000	629.7500	625.4342	626.4200	+0.951%	423,016	+22.469%
2025-06-05	625.2600	630.4910	618.3000	620.5200	-0.448%	564,797	+23.633%
2025-06-04	622.7300	625.2500	620.5100	623.3100	+0.270%	478,511	+23.080%
2025-06-03	612.5500	621.9693	612.2500	621.6300	+1.593%	469,264	+23.413%
2025-06-02	605.0000	612.0600	604.0700	611.8800	+0.909%	442,408	+25.379%
2025-05-30	607.6900	608.4100	597.2200	606.3700	-0.453%	439,049	+26.518%
2025-05-29	618.1300	618.1300	606.3100	609.1300	+0.359%	478,633	+25.945%
2025-05-28	610.4500	612.4600	606.3000	606.9500	-0.453%	402,337	+26.398%
2025-05-27	604.9500	610.5800	602.8300	609.7100	+2.457%	556,172	+25.825%
2025-05-23	590.7100	598.8300	590.0800	595.0900	-1.179%	538,102	+28.917%
2025-05-22	601.2700	607.2100	600.4800	602.1900	+0.168%	360,561	+27.397%
2025-05-21	607.2200	615.5100	598.4220	601.1800	-1.915%	567,591	+27.611%
2025-05-20	611.1000	613.1450	608.3850	612.9200	-0.351%	345,775	+25.166%
2025-05-19	607.1800	616.3700	607.0000	615.0800	-0.264%	576,998	+24.727%
2025-05-16	616.9700	616.9700	611.2200	616.7100	+0.188%	395,787	+24.397%
2025-05-15	612.5200	618.6879	610.2100	615.5500	-0.045%	1,031,196	+24.632%
2025-05-14	614.1700	617.9600	612.0200	615.8300	+0.710%	727,200	+24.575%
2025-05-13	600.6500	613.2400	600.0000	611.4900	+2.223%	899,253	+25.459%
2025-05-12	596.1800	598.5000	590.0000	598.1900	+4.725%	777,397	+28.249%
2025-05-09	574.7200	575.5600	568.0000	571.2000	+0.004%	509,588	+34.308%
2025-05-08	571.3600	576.7350	566.2200	571.1800	+1.182%	734,780	+34.313%
2025-05-07	560.0800	567.1500	555.0000	564.5100	+0.998%	392,852	+35.900%
2025-05-06	555.5500	563.7000	553.8700	558.9300	-0.846%	440,138	+37.257%
2025-05-05	562.6300	568.0000	562.2450	563.7000	-0.677%	517,517	+36.095%
2025-05-02	565.1700	570.1872	563.0473	567.5400	+1.500%	547,452	+35.175%
2025-05-01	562.7500	568.2500	558.8300	559.1500	+1.765%	590,114	+37.203%
2025-04-30	537.5100	551.1500	533.2001	549.4500	+0.237%	425,789	+39.625%
2025-04-29	543.4800	550.7228	542.6946	548.1500	+0.484%	357,728	+39.956%
2025-04-28	546.2600	548.7200	537.5801	545.5100	-0.190%	428,155	+40.634%
2025-04-25	537.1500	547.8700	536.4250	546.5500	+1.516%	505,708	+40.366%
2025-04-24	523.5300	538.9800	523.0165	538.3900	+3.760%	597,619	+42.493%
2025-04-23	523.9900	529.7100	517.2295	518.8800	+2.983%	656,536	+47.851%
2025-04-22	498.3000	507.0845	496.0534	503.8500	+2.461%	680,485	+52.262%
2025-04-21	497.4200	498.0700	484.8600	491.7500	-2.726%	768,718	+56.008%
2025-04-17	511.0400	511.0400	502.3600	505.5300	-0.437%	514,789	+51.756%
2025-04-16	511.7700	517.0280	498.7350	507.7500	-3.431%	796,976	+51.092%
2025-04-15	524.4900	529.8900	523.3300	525.7900	+0.378%	642,652	+45.908%
2025-04-14	536.4900	537.4700	518.6700	523.8100	+0.706%	801,343	+46.460%
2025-04-11	506.8800	522.1000	503.2350	520.1400	+2.034%	721,659	+47.493%
2025-04-10	516.0600	519.6300	492.2600	509.7700	-4.498%	1,221,060	+50.493%
2025-04-09	470.7100	537.8900	470.5101	533.7800	+13.481%	2,101,319	+43.724%
2025-04-08	499.5900	505.5000	461.5200	470.3700	-1.998%	1,566,252	+63.099%
2025-04-07	457.4700	503.3399	451.0000	479.9600	+0.284%	2,741,153	+59.840%
2025-04-04	494.2600	497.9999	476.3100	478.6000	-6.432%	2,784,312	+60.295%
2025-04-03	523.5200	525.8999	510.5800	511.5000	-7.243%	1,767,175	+49.984%
2025-04-02	539.0500	556.2329	538.9000	551.4400	+0.823%	449,176	+39.121%
2025-04-01	540.0000	547.5500	535.7450	546.9400	+0.841%	496,700	+40.266%
2025-03-31	532.7900	543.1600	526.9000	542.3800	-0.158%	894,103	+41.445%
2025-03-28	554.5600	556.4100	541.1400	543.2400	-2.512%	797,758	+41.221%
2025-03-27	559.8700	562.0000	554.3000	557.2400	-1.058%	464,158	+37.673%
2025-03-26	575.1800	575.9400	560.8200	563.2000	-2.405%	513,849	+36.216%
2025-03-25	575.4500	578.0000	574.4000	577.0800	+0.294%	328,328	+32.940%
2025-03-24	573.6900	577.2400	572.6800	575.3900	+1.909%	506,203	+33.330%
2025-03-21	555.7800	565.0900	553.6350	564.6100	+0.338%	378,530	+35.876%
2025-03-20	560.7200	569.0000	559.4036	562.7100	-0.560%	553,046	+36.335%
2025-03-19	561.0000	572.4300	559.0000	565.8800	+1.356%	590,818	+35.571%
2025-03-18	562.3400	563.4800	555.8350	558.3100	-1.420%	535,543	+37.409%
2025-03-17	562.7700	570.7950	560.9500	566.3500	+0.593%	497,628	+35.459%
2025-03-14	553.6200	563.8501	553.6200	563.0100	+3.032%	627,668	+36.262%
2025-03-13	555.6700	556.3500	544.0000	546.4400	-1.801%	863,378	+40.394%
2025-03-12	558.4800	562.2600	550.0000	556.4600	+1.475%	823,464	+37.866%
2025-03-11	547.9700	557.9100	542.4200	548.3700	-0.309%	979,574	+39.900%
2025-03-10	563.9100	564.0800	543.9300	550.0700	-4.480%	1,384,254	+39.468%
2025-03-07	568.8100	577.0180	560.1200	575.8700	+1.232%	846,296	+33.219%
2025-03-06	574.2900	583.0000	566.2756	568.8600	-3.077%	785,252	+34.861%
2025-03-05	579.6000	588.1700	572.2200	586.9200	+1.508%	648,186	+30.711%
2025-03-04	572.0800	588.6600	565.7600	578.2000	-0.028%	1,164,943	+32.682%
2025-03-03	600.9300	601.9900	574.0050	578.3600	-3.362%	950,257	+32.646%
2025-02-28	586.2200	598.4800	581.2900	598.4800	+1.615%	874,501	+28.186%
2025-02-27	616.0400	616.0400	588.7500	588.9700	-3.522%	880,091	+30.256%
2025-02-26	610.5300	616.9800	606.3444	610.4700	+0.746%	500,315	+25.669%
2025-02-25	613.8300	613.9000	601.1000	605.9500	-1.478%	803,966	+26.606%
2025-02-24	626.1900	628.2800	613.3201	615.0400	-1.458%	581,619	+24.735%
2025-02-21	642.7800	642.7800	623.8800	624.1400	-2.708%	606,368	+22.916%
2025-02-20	644.0000	644.0000	634.1000	641.5100	-0.334%	419,299	+19.588%
2025-02-19	643.8500	646.2700	638.7564	643.6600	-0.068%	327,558	+19.189%
2025-02-18	642.9400	644.7600	639.7900	644.1000	+0.661%	430,420	+19.107%
2025-02-14	636.0000	640.2250	635.0000	639.8700	+0.458%	340,935	+19.895%
2025-02-13	629.1100	637.1600	628.4000	636.9500	+1.551%	417,525	+20.444%
2025-02-12	619.9500	627.5600	618.5650	627.2200	-0.131%	486,042	+22.313%
2025-02-11	625.3600	631.5035	625.1500	628.0400	-0.130%	346,371	+22.153%
2025-02-10	625.4500	630.9000	625.4500	628.8600	+1.258%	444,985	+21.994%
2025-02-07	629.0600	632.0000	618.7800	621.0500	-0.954%	476,935	+23.528%
2025-02-06	625.4500	628.3500	622.5750	627.0300	+0.375%	333,103	+22.350%
2025-02-05	616.7900	625.0100	615.5000	624.6900	+1.411%	720,329	+22.808%
2025-02-04	609.0000	616.6200	608.2600	616.0000	+1.341%	424,197	+24.541%
2025-02-03	601.5100	611.3300	598.1350	607.8500	-1.421%	989,584	+26.210%
2025-01-31	626.5000	630.2700	614.7600	616.6100	-0.531%	652,155	+24.417%
2025-01-30	618.6300	622.8500	613.3601	619.9000	+0.010%	540,402	+23.757%
2025-01-29	623.3200	623.3200	613.3900	619.8400	-0.938%	576,755	+23.769%
2025-01-28	611.2400	626.6251	604.7942	625.7100	+3.120%	621,936	+22.608%
2025-01-27	610.6500	616.9100	601.2301	606.7800	-5.210%	1,579,025	+26.433%
2025-01-24	648.7600	648.7600	638.3700	640.1300	-0.961%	420,279	+19.846%
2025-01-23	640.6800	646.3400	639.2696	646.3400	+0.166%	456,868	+18.694%
2025-01-22	640.0000	646.4000	639.3700	645.2700	+2.003%	790,327	+18.891%
2025-01-21	629.9400	634.0000	624.2200	632.6000	+0.818%	526,187	+21.273%
2025-01-17	630.0800	630.3400	624.4900	627.4700	+1.506%	466,109	+22.264%
2025-01-16	628.8300	628.8600	617.9750	618.1600	-0.839%	377,305	+24.105%
2025-01-15	619.6100	625.0224	617.2000	623.3900	+2.217%	732,392	+23.064%
2025-01-14	613.8800	615.6700	605.3250	609.8700	+0.238%	417,752	+25.792%
2025-01-13	603.0600	608.8300	600.6488	608.4200	-0.818%	766,932	+26.092%
2025-01-10	621.1700	621.1700	609.1600	613.4400	-2.131%	848,255	+25.060%
2025-01-08	628.7900	628.7900	619.9000	626.8000	-0.107%	488,467	+22.395%
2025-01-07	645.7400	645.8300	625.1000	627.4700	-2.199%	640,813	+22.264%
2025-01-06	641.0000	647.7900	639.3200	641.5800	+1.371%	645,935	+19.575%
2025-01-03	625.0600	633.2959	624.5503	632.9000	+1.860%	469,732	+21.215%
2025-01-02	627.0000	629.2046	615.3000	621.3400	-0.074%	952,225	+23.470%
2024-12-31	629.5000	629.6400	619.8400	621.8000	-0.919%	694,135	+23.379%
2024-12-30	626.1700	632.8400	622.0206	627.5700	-1.248%	487,549	+22.245%
2024-12-27	641.8900	641.8900	629.2700	635.5000	-1.560%	605,238	+20.719%
2024-12-26	642.6100	647.2400	639.8400	645.5700	+0.174%	459,036	+18.836%
2024-12-24	639.7900	644.4500	638.9200	644.4500	+1.098%	435,363	+19.043%
2024-12-23	634.0900	637.5500	629.5200	637.4500	+0.925%	445,601	+20.350%
2024-12-20	617.3700	636.3999	615.9100	631.6100	+1.579%	661,263	+21.463%
2024-12-19	628.1900	629.7410	620.9800	621.7900	+0.085%	866,767	+23.381%
2024-12-18	645.6000	647.5300	619.1300	621.2600	-3.528%	1,065,719	+23.486%
2024-12-17	643.4900	645.7932	639.5550	643.9800	-0.616%	429,871	+19.129%
2024-12-16	641.6900	648.6600	640.2200	647.9700	+1.177%	428,361	+18.396%
2024-12-13	644.3500	646.2000	635.5000	640.4300	+0.472%	355,117	+19.790%
2024-12-12	636.7700	639.9420	634.9100	637.4200	-0.434%	307,067	+20.355%
2024-12-11	636.3800	642.1400	633.5501	640.2000	+1.530%	455,702	+19.833%
2024-12-10	638.6200	639.9500	628.4000	630.5500	-1.435%	557,443	+21.667%
2024-12-09	642.6800	644.1000	638.1700	639.7300	-0.746%	665,045	+19.921%
2024-12-06	642.9900	646.4900	642.3500	644.5400	+0.519%	337,777	+19.026%
2024-12-05	644.6000	644.7900	640.6000	641.2100	-0.500%	431,647	+19.644%
2024-12-04	639.7400	644.5900	638.5300	644.4300	+2.027%	491,739	+19.046%
2024-12-03	626.7000	631.8100	625.0000	631.6300	+0.519%	305,232	+21.459%
2024-12-02	623.5400	630.6731	623.1200	628.3700	+0.984%	432,270	+22.089%
2024-11-29	618.5000	623.8500	617.8600	622.2500	+0.890%	211,016	+23.290%
2024-11-27	620.8100	620.8100	610.5000	616.7600	-1.029%	417,193	+24.387%
2024-11-26	623.6600	626.2100	621.1650	623.1700	+0.303%	356,661	+23.108%
2024-11-25	626.4600	627.5653	619.0000	621.2900	-0.047%	698,048	+23.480%
2024-11-22	618.9100	622.0400	617.0161	621.5800	+0.371%	537,226	+23.423%
2024-11-21	619.5600	623.2600	609.5000	619.2800	+1.054%	463,131	+23.881%
2024-11-20	612.9600	612.9750	604.2600	612.8200	+0.106%	378,997	+25.187%
2024-11-19	601.6200	612.4400	601.0000	612.1700	+1.232%	413,506	+25.320%
2024-11-18	602.9500	607.2550	599.9000	604.7200	+0.294%	430,031	+26.864%
2024-11-15	611.6600	611.6600	600.3100	602.9500	-2.432%	614,346	+27.236%
2024-11-14	621.2900	622.6400	616.6800	617.9800	-0.406%	361,125	+24.142%
2024-11-13	622.0000	625.6300	619.2100	620.5000	-0.403%	709,261	+23.637%
2024-11-12	621.9900	624.1100	618.1801	623.0100	+0.175%	405,027	+23.139%
2024-11-11	625.8900	625.8900	618.1900	621.9200	-0.408%	431,693	+23.355%
2024-11-08	625.3300	626.4500	622.1136	624.4700	-0.176%	431,108	+22.851%
2024-11-07	617.8500	625.7300	617.5000	625.5700	+2.049%	532,851	+22.635%
2024-11-06	606.9600	614.1600	605.3670	613.0100	+3.133%	640,921	+25.148%
2024-11-05	587.3500	594.6600	587.3500	594.3900	+1.449%	314,398	+29.068%
2024-11-04	586.9000	590.3900	583.3400	585.9000	-0.097%	363,893	+30.939%
2024-11-01	583.3600	591.0000	583.0000	586.4700	+0.716%	416,312	+30.811%
2024-10-31	595.7600	595.7600	582.0000	582.3000	-3.324%	742,840	+31.748%
2024-10-30	606.2500	608.0383	601.6600	602.3200	-1.311%	388,160	+27.369%
2024-10-29	604.0000	612.0500	601.5200	610.3200	+1.182%	420,221	+25.700%
2024-10-28	606.3600	606.3600	602.8700	603.1900	+0.204%	330,106	+27.185%
2024-10-25	601.9100	608.5800	600.9600	601.9600	+0.474%	410,812	+27.445%
2024-10-24	599.5900	600.4900	595.3159	599.1200	+0.340%	273,737	+28.049%
2024-10-23	604.0000	604.8800	591.6400	597.0900	-1.553%	447,928	+28.485%
2024-10-22	604.0500	608.3799	602.0861	606.5100	-0.069%	384,593	+26.489%
2024-10-21	601.8300	607.0000	600.8400	606.9300	+0.558%	347,870	+26.402%
2024-10-18	605.6100	605.6100	602.5800	603.5600	+0.344%	304,832	+27.107%
2024-10-17	607.2200	607.9450	601.2400	601.4900	+0.394%	379,073	+27.545%
2024-10-16	599.0800	600.0600	592.4400	599.1300	+0.370%	279,893	+28.047%
2024-10-15	608.8500	610.0600	594.7315	596.9200	-1.803%	455,365	+28.521%
2024-10-14	604.3600	609.4300	604.1600	607.8800	+1.239%	393,100	+26.204%
2024-10-11	597.0900	601.6612	596.7500	600.4400	+0.309%	320,889	+27.768%
2024-10-10	593.9800	599.6000	592.2150	598.5900	+0.090%	507,738	+28.163%
2024-10-09	591.6200	598.5900	590.5700	598.0500	+1.119%	468,733	+28.279%
2024-10-08	584.6700	592.3100	583.8000	591.4300	+1.823%	332,956	+29.714%
2024-10-07	582.2400	586.2400	579.8600	580.8400	-0.718%	358,814	+32.079%
2024-10-04	585.9300	585.9300	578.2550	585.0400	+1.281%	355,061	+31.131%
2024-10-03	573.8300	582.0100	573.5600	577.6400	+0.393%	329,114	+32.811%
2024-10-02	571.4700	578.1487	568.0341	575.3800	+0.630%	288,126	+33.333%
2024-10-01	585.0000	585.0000	568.2450	571.7800	-2.513%	608,668	+34.172%
2024-09-30	582.2800	586.8500	579.5000	586.5200	+0.267%	538,751	+30.800%
2024-09-27	590.6700	590.6700	581.8700	584.9600	-0.896%	329,747	+31.149%
2024-09-26	593.6700	594.2499	584.0950	590.2500	+1.240%	494,474	+29.974%
2024-09-25	580.7100	585.9700	580.7100	583.0200	+0.067%	300,510	+31.586%
2024-09-24	579.9100	582.7600	573.5100	582.6300	+0.902%	324,936	+31.674%
2024-09-23	578.4000	578.7000	575.9000	577.4200	-0.035%	381,679	+32.862%
2024-09-20	578.3400	580.7365	573.6500	577.6200	-0.350%	313,948	+32.816%
2024-09-19	577.9600	583.0400	575.9300	579.6500	+2.957%	512,917	+32.351%
2024-09-18	567.2400	572.9900	562.2900	563.0000	-0.461%	446,343	+36.265%
2024-09-17	570.0800	571.0000	562.4500	565.6100	-0.051%	250,637	+35.636%
2024-09-16	564.1200	567.3800	560.9300	565.9000	-0.587%	284,126	+35.566%
2024-09-13	567.1500	570.9700	565.4400	569.2400	+0.590%	313,154	+34.771%
2024-09-12	561.5800	568.2000	557.1500	565.9000	+0.769%	417,845	+35.566%
2024-09-11	547.6800	562.3500	539.3800	561.5800	+2.882%	483,064	+36.609%
2024-09-10	542.1200	546.3300	537.4000	545.8500	+1.014%	573,114	+40.546%
2024-09-09	538.4500	541.2350	533.8900	540.3700	+1.350%	325,445	+41.971%
2024-09-06	546.6900	547.6500	530.8700	533.1700	-2.402%	692,109	+43.888%
2024-09-05	544.0500	552.5900	543.1500	546.2900	-0.223%	352,077	+40.433%
2024-09-04	543.2000	551.9400	540.9000	547.5100	-0.215%	476,896	+40.120%
2024-09-03	569.1500	569.1500	545.6100	548.6900	-4.404%	623,818	+39.818%
2024-08-30	573.0600	575.5921	567.4808	573.9700	+1.039%	282,131	+33.660%
2024-08-29	571.2000	579.0000	566.8300	568.0700	-0.267%	396,532	+35.048%
2024-08-28	576.3600	577.3300	565.2700	569.5900	-1.318%	357,118	+34.688%
2024-08-27	570.5000	578.1300	568.1550	577.2000	+0.466%	302,579	+32.912%
2024-08-26	580.3500	581.6000	571.4400	574.5200	-0.947%	353,778	+33.532%
2024-08-23	575.6500	582.1150	573.4900	580.0100	+1.781%	420,226	+32.268%
2024-08-22	585.0400	586.1700	569.3100	569.8600	-2.093%	621,674	+34.624%
2024-08-21	578.8900	583.9364	577.5800	582.0400	+0.568%	332,363	+31.807%
2024-08-20	579.6200	582.3900	575.7100	578.7500	-0.334%	397,851	+32.556%
2024-08-19	572.0000	580.6900	568.8500	580.6900	+1.393%	501,287	+32.114%
2024-08-16	569.2600	573.9600	567.2769	572.7100	+0.231%	375,898	+33.954%
2024-08-15	563.5500	571.8900	563.0000	571.3900	+2.690%	435,851	+34.264%
2024-08-14	557.0700	559.1400	549.9200	556.4200	+0.440%	421,108	+37.876%
2024-08-13	543.8500	554.1200	543.8500	553.9800	+2.890%	620,871	+38.483%
2024-08-12	537.0600	542.7700	534.5000	538.4200	+0.519%	377,969	+42.485%
2024-08-09	531.1700	537.6260	528.8800	535.6400	+0.637%	422,771	+43.225%
2024-08-08	524.0100	533.4300	516.0425	532.2500	+3.464%	404,497	+44.137%
2024-08-07	530.5400	535.2200	513.5900	514.4300	-1.162%	657,494	+49.130%
2024-08-06	519.7800	530.0786	513.3000	520.4800	+0.993%	746,410	+47.397%
2024-08-05	495.0700	525.0500	494.1200	515.3600	-3.500%	1,403,233	+48.861%
2024-08-02	534.9600	539.0200	527.2518	534.0500	-2.453%	805,190	+43.651%
2024-08-01	567.4200	572.4200	542.9700	547.4800	-3.614%	665,738	+40.127%
2024-07-31	563.6200	570.8500	560.0100	568.0100	+3.498%	424,887	+35.063%
2024-07-30	561.6900	562.7800	544.2100	548.8100	-1.909%	453,875	+39.788%
2024-07-29	565.9600	568.0100	557.9150	559.4900	-0.369%	419,089	+37.120%
2024-07-26	563.0300	565.9161	558.3400	561.5600	+1.184%	473,054	+36.614%
2024-07-25	559.5100	568.2300	547.2600	554.9900	-0.941%	664,457	+38.231%
2024-07-24	576.4900	578.0000	558.5400	560.2600	-3.925%	723,762	+36.931%
2024-07-23	582.4800	587.8700	581.2900	583.1500	-0.185%	406,425	+31.556%
2024-07-22	579.7300	584.5200	576.5300	584.2300	+1.992%	441,213	+31.313%
2024-07-19	578.1100	580.7600	571.5800	572.8200	-1.187%	408,146	+33.929%
2024-07-18	587.3300	587.8850	573.9000	579.7000	-0.520%	1,189,386	+32.339%
2024-07-17	591.0000	592.0600	581.9600	582.7300	-3.603%	763,219	+31.651%
2024-07-16	605.7600	606.3750	599.2800	604.5100	+0.121%	421,771	+26.908%
2024-07-15	605.5000	609.1500	600.7900	603.7800	+0.513%	589,961	+27.061%
2024-07-12	596.5500	606.0150	595.0000	600.7000	+0.931%	681,383	+27.713%
2024-07-11	608.5400	608.5400	592.5448	595.1600	-1.926%	724,405	+28.901%
2024-07-10	602.1800	607.1300	599.9300	606.8500	+1.373%	396,435	+26.418%
2024-07-09	602.2900	603.0499	595.7341	598.6300	-0.213%	388,967	+28.154%