Dark

VGT
Vanguard Information Technology ETF
stock NYSE ETF

Market Open

Oct 2, 2026 2:35:02 PM EDT

128.26USD+0.988%(+1.25)3,212,066

128.26Bid 128.27Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

128.88USD+1.472%(+1.87)23,895

After-hours

Oct 1, 2026 4:59:30 PM EDT

127.15USD+0.159%(+0.20)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	129.0500	129.3500	128.0800	128.2600	+0.984%	3,212,066	0.000%
2026-10-01	126.4000	127.4150	125.5300	127.0100	+1.066%	4,368,442	+0.984%
2026-09-30	125.5200	126.6499	125.4100	125.6700	+0.657%	4,271,489	+2.061%
2026-09-29	126.0000	126.0100	124.5800	124.8500	-0.200%	8,029,108	+2.731%
2026-09-28	125.5400	126.0573	124.0800	125.1000	-0.848%	3,369,339	+2.526%
2026-09-25	125.6300	126.5899	125.3100	126.1700	+0.783%	3,376,140	+1.656%
2026-09-24	124.2400	125.4800	123.9400	125.1900	-0.326%	6,776,378	+2.452%
2026-09-23	126.5500	126.6200	124.7600	125.6000	-0.641%	4,416,358	+2.118%
2026-09-22	125.5200	126.6200	125.5000	126.4100	+0.677%	5,338,351	+1.463%
2026-09-21	123.8600	125.7100	123.2400	125.5600	+2.657%	4,993,312	+2.150%
2026-09-18	122.0100	122.4750	121.0440	122.3100	+0.683%	3,445,737	+4.865%
2026-09-17	120.8850	121.7800	120.5300	121.4800	+2.153%	2,747,494	+5.581%
2026-09-16	119.4400	120.2200	117.9300	118.9200	+0.109%	3,527,842	+7.854%
2026-09-15	119.3400	119.5900	118.5850	118.7900	-0.319%	2,375,300	+7.972%
2026-09-14	118.4000	119.9900	117.8800	119.1700	-1.569%	3,207,599	+7.628%
2026-09-11	120.9300	121.7700	120.6300	121.0700	+1.204%	2,892,144	+5.939%
2026-09-10	119.4200	120.2800	118.9600	119.6300	-1.042%	4,063,554	+7.214%
2026-09-09	120.7800	121.5250	120.4400	120.8900	-0.132%	3,608,066	+6.096%
2026-09-08	121.8600	122.0600	120.7200	121.0500	-0.181%	2,923,666	+5.956%
2026-09-04	121.3500	121.9300	120.8900	121.2700	+0.323%	3,117,934	+5.764%
2026-09-03	119.4000	121.1200	118.8450	120.8800	+1.469%	3,394,725	+6.105%
2026-09-02	118.9350	119.3000	118.2301	119.1300	+0.219%	2,255,847	+7.664%
2026-09-01	118.7300	119.7299	118.3100	118.8700	-1.345%	2,706,470	+7.899%
2026-08-31	120.0500	120.6200	119.7200	120.4900	+0.350%	2,713,714	+6.449%
2026-08-28	121.6100	122.0600	119.9800	120.0700	-1.509%	3,050,484	+6.821%
2026-08-27	120.2200	121.9800	119.9800	121.9100	+3.322%	5,062,449	+5.209%
2026-08-26	116.8900	118.3550	116.8900	117.9900	+0.408%	2,302,972	+8.704%
2026-08-25	117.5700	118.1250	116.7900	117.5100	+0.936%	2,607,742	+9.148%
2026-08-24	117.6800	117.9000	115.9100	116.4200	-1.689%	3,297,358	+10.170%
2026-08-21	119.1600	119.1600	117.5700	118.4200	+0.051%	11,739,244	+8.309%
2026-08-20	118.6650	119.3550	118.1600	118.3600	-0.370%	2,745,106	+8.364%
2026-08-19	120.2200	120.5300	118.0700	118.8000	-0.826%	2,722,150	+7.963%
2026-08-18	120.1650	121.0100	119.1800	119.7900	-2.244%	3,348,775	+7.071%
2026-08-17	122.9200	123.3600	122.4199	122.5400	-0.016%	2,730,669	+4.668%
2026-08-14	123.2400	123.3900	122.1307	122.5600	-0.350%	2,898,357	+4.651%
2026-08-13	121.8800	123.3600	121.7100	122.9900	+1.143%	3,269,587	+4.285%
2026-08-12	121.9900	122.0050	121.3100	121.6000	+1.190%	2,425,659	+5.477%
2026-08-11	121.1400	121.1500	119.4900	120.1700	-0.067%	2,614,520	+6.732%
2026-08-10	121.3850	121.7500	120.1800	120.2500	-0.988%	5,630,462	+6.661%
2026-08-07	121.4150	121.8500	120.1900	121.4500	+1.547%	3,138,428	+5.607%
2026-08-06	118.3000	120.5338	117.8210	119.6000	-0.100%	3,606,101	+7.241%
2026-08-05	120.4400	121.2500	119.6200	119.7200	-0.358%	3,790,836	+7.133%
2026-08-04	117.3500	120.6400	117.1100	120.1500	+4.351%	5,686,998	+6.750%
2026-08-03	112.5100	115.7400	112.1300	115.1400	+1.759%	3,910,044	+11.395%
2026-07-31	113.9700	114.7000	111.3300	113.1500	-0.379%	5,464,756	+13.354%
2026-07-30	111.4000	113.8100	111.3700	113.5800	+4.972%	4,379,333	+12.925%
2026-07-29	110.9350	111.7500	108.1000	108.2000	-2.408%	5,035,463	+18.540%
2026-07-28	110.8950	111.5300	108.7500	110.8700	-1.379%	4,917,153	+15.685%
2026-07-27	114.5300	114.6400	110.9950	112.4200	-0.777%	3,990,167	+14.090%
2026-07-24	114.1750	115.1000	112.7900	113.3000	-0.953%	2,869,076	+13.204%
2026-07-23	114.8400	115.6300	113.5550	114.3900	-1.064%	3,032,455	+12.125%
2026-07-22	114.8600	116.3286	114.7032	115.6200	-0.336%	3,376,476	+10.932%
2026-07-21	115.1500	116.1400	114.5100	116.0100	+2.455%	3,253,530	+10.559%
2026-07-20	114.2700	114.8700	113.1300	113.2300	+0.115%	2,803,548	+13.274%
2026-07-17	111.5050	114.4544	110.7000	113.1000	-0.998%	5,347,753	+13.404%
2026-07-16	115.0300	115.3600	113.5900	114.2400	-1.940%	6,021,325	+12.272%
2026-07-15	118.0000	118.1500	114.4750	116.5000	-0.521%	5,357,101	+10.094%
2026-07-14	116.8900	117.5500	115.5700	117.1100	+1.324%	4,868,601	+9.521%
2026-07-13	116.8400	117.1300	115.1300	115.5800	-2.117%	6,228,581	+10.971%
2026-07-10	117.0500	118.2800	116.4300	118.0800	+0.314%	3,829,618	+8.621%
2026-07-09	117.0200	118.2659	116.3500	117.7100	+1.940%	3,155,692	+8.963%
2026-07-08	113.0200	115.6250	112.8100	115.4700	+1.236%	4,923,092	+11.076%
2026-07-07	114.3250	115.0900	112.5000	114.0600	-1.985%	5,406,574	+12.450%
2026-07-06	115.6800	117.5600	115.3300	116.3700	+1.509%	5,107,468	+10.217%
2026-07-02	117.0550	118.4800	113.6200	114.6400	-2.201%	5,274,066	+11.881%
2026-07-01	117.8100	118.4400	116.9500	117.2200	-1.924%	3,096,845	+9.418%
2026-06-30	116.7300	119.7710	116.4650	119.5200	+2.592%	3,780,543	+7.313%
2026-06-29	115.2700	116.5800	112.5800	116.5000	+2.319%	4,459,981	+10.094%
2026-06-26	113.5750	115.0000	112.8000	113.8600	-1.394%	4,670,080	+12.647%
2026-06-25	117.8900	118.0700	113.2200	115.4700	+0.295%	7,035,931	+11.076%
2026-06-24	116.0300	116.8400	113.8500	115.1300	-0.810%	5,132,989	+11.404%
2026-06-23	116.3550	117.9100	115.7723	116.0700	-3.684%	5,478,101	+10.502%
2026-06-22	120.9900	121.9900	119.8600	120.5100	+0.392%	4,507,465	+6.431%
2026-06-18	119.5000	120.4000	118.6510	120.0400	+2.660%	3,666,916	+6.848%
2026-06-17	119.0400	119.4200	116.6599	116.9300	-0.747%	4,509,775	+9.690%
2026-06-16	120.3700	120.9200	117.7300	117.8100	-2.419%	4,435,147	+8.870%
2026-06-15	119.9800	120.9800	119.6400	120.7300	+3.418%	4,625,831	+6.237%
2026-06-12	116.1800	117.4900	114.9600	116.7400	+0.577%	5,215,256	+9.868%
2026-06-11	113.0900	116.2600	112.1900	116.0700	+3.320%	4,623,905	+10.502%
2026-06-10	113.4500	115.7584	112.1800	112.3400	-2.305%	5,681,875	+14.171%
2026-06-09	118.0800	118.7600	110.3500	114.9900	-1.928%	9,603,226	+11.540%
2026-06-08	117.8700	118.8800	116.8000	117.2500	+1.709%	5,799,943	+9.390%
2026-06-05	120.3900	120.7400	114.9400	115.2800	-6.139%	10,674,307	+11.260%
2026-06-04	121.7300	123.7199	120.6600	122.8200	-0.880%	6,066,308	+4.429%
2026-06-03	125.8600	126.0000	123.3400	123.9100	-1.479%	6,850,813	+3.511%
2026-06-02	124.6300	125.8200	124.3800	125.7700	+1.272%	6,360,716	+1.980%
2026-06-01	121.8500	124.6000	121.6700	124.1900	+2.585%	7,885,216	+3.277%
2026-05-29	120.1700	121.5000	120.0300	121.0600	+1.774%	4,929,307	+5.947%
2026-05-28	117.6900	119.3000	117.1800	118.9500	+1.338%	4,003,626	+7.827%
2026-05-27	118.4900	118.7000	116.3500	117.3800	-0.568%	4,828,655	+9.269%
2026-05-26	117.3000	118.6200	116.8800	118.0500	+1.987%	5,046,927	+8.649%
2026-05-22	115.5100	116.5000	115.1400	115.7500	+1.101%	3,715,972	+10.808%
2026-05-21	113.4300	114.8999	113.1200	114.4900	+0.580%	3,677,846	+12.027%
2026-05-20	112.3300	113.9700	111.8100	113.8300	+2.071%	4,997,013	+12.677%
2026-05-19	111.2400	112.5700	110.2000	111.5200	-0.544%	4,918,913	+15.011%
2026-05-18	114.1350	114.2000	110.6500	112.1300	-1.041%	6,326,066	+14.385%
2026-05-15	113.3500	114.8900	112.1800	113.3100	-1.632%	5,467,355	+13.194%
2026-05-14	114.0000	115.6200	113.6300	115.1900	+1.534%	5,493,872	+11.346%
2026-05-13	113.4100	114.0200	111.7500	113.4500	+1.024%	4,045,082	+13.054%
2026-05-12	112.8800	113.3550	110.0000	112.3000	-1.249%	5,205,264	+14.212%
2026-05-11	112.4100	114.0298	112.3200	113.7200	+1.138%	4,822,098	+12.786%
2026-05-08	110.5800	112.4800	110.3400	112.4400	+2.685%	3,946,989	+14.070%
2026-05-07	110.0000	110.9688	108.9900	109.5000	-0.055%	4,368,472	+17.132%
2026-05-06	108.0050	109.6200	107.4500	109.5600	+2.575%	4,628,975	+17.068%
2026-05-05	105.8900	107.0700	105.6300	106.8100	+1.772%	4,915,906	+20.082%
2026-05-04	105.2550	105.5900	104.1100	104.9500	+0.095%	3,672,501	+22.211%
2026-05-01	104.1000	105.1200	103.9800	104.8500	+1.619%	3,780,453	+22.327%
2026-04-30	103.3950	103.6025	101.5753	103.1800	+0.048%	4,354,092	+24.307%
2026-04-29	103.0000	103.1300	102.2600	103.1300	+0.448%	3,541,106	+24.367%
2026-04-28	102.1650	103.1700	101.5800	102.6700	-1.582%	3,531,924	+24.925%
2026-04-27	103.8600	104.3300	103.0400	104.3200	+0.154%	4,182,980	+22.949%
2026-04-24	102.9500	104.2700	102.3101	104.1600	+2.550%	4,139,060	+23.137%
2026-04-23	102.2100	102.7600	100.2500	101.5700	-1.417%	4,806,575	+26.277%
2026-04-22	102.0500	103.0500	101.5500	103.0300	+1.990%	3,867,799	+24.488%
2026-04-21	101.5700	102.1700	100.6500	101.0200	-0.120%	3,932,768	+26.965%
2026-04-20	100.5238	101.1650	99.9912	101.1413	+0.441%	5,049,988	+26.813%
2026-04-17	100.2688	100.9375	100.0000	100.6975	+1.722%	6,283,094	+27.372%
2026-04-16	98.4750	99.0898	97.5794	98.9925	+1.010%	4,996,678	+29.565%
2026-04-15	96.5000	98.0875	96.4912	98.0025	+1.815%	5,603,293	+30.874%
2026-04-14	95.6250	96.2613	95.2500	96.2550	+1.554%	5,971,404	+33.250%
2026-04-13	92.5863	94.8488	92.5325	94.7825	+2.015%	3,631,418	+35.320%
2026-04-10	92.8313	93.4819	92.5013	92.9100	+0.423%	3,282,032	+38.048%
2026-04-09	92.3750	92.5688	91.5000	92.5188	+0.142%	3,213,135	+38.631%
2026-04-08	93.3913	93.6925	91.8313	92.3875	+2.874%	5,088,477	+38.828%
2026-04-07	89.0600	89.8350	87.7013	89.8063	+0.311%	4,506,807	+42.818%
2026-04-06	89.2756	89.8313	88.9375	89.5275	+0.501%	2,979,314	+43.263%
2026-04-02	86.3994	89.1250	86.0988	89.0813	+0.849%	3,590,071	+43.981%
2026-04-01	88.0850	89.0509	87.8247	88.3313	+1.280%	4,288,176	+45.203%
2026-03-31	84.6325	87.3937	84.5675	87.2150	+4.340%	5,690,712	+47.062%
2026-03-30	85.9375	86.1250	83.0903	83.5875	-1.806%	7,485,593	+53.444%
2026-03-27	86.4200	86.5613	84.8963	85.1250	-2.161%	10,060,460	+50.673%
2026-03-26	88.5275	88.9313	86.9638	87.0050	-2.850%	5,991,634	+47.417%
2026-03-25	89.8750	90.3250	89.2769	89.5575	+0.641%	2,543,926	+43.215%
2026-03-24	88.7775	89.5175	88.2250	88.9875	-0.631%	2,956,481	+44.133%
2026-03-23	89.7813	90.7965	89.0525	89.5525	+1.601%	4,144,697	+43.223%
2026-03-20	89.9475	89.9475	87.5400	88.1413	-2.299%	5,389,854	+45.516%
2026-03-19	88.8400	90.7063	88.4888	90.2150	+0.260%	3,402,336	+42.171%
2026-03-18	90.7763	91.2975	89.9750	89.9813	-1.038%	2,521,524	+42.541%
2026-03-17	90.9200	91.5013	90.5550	90.9250	+0.338%	2,542,813	+41.061%
2026-03-16	90.5119	91.5175	90.4302	90.6188	+1.471%	3,323,354	+41.538%
2026-03-13	90.5850	91.3238	89.1375	89.3050	-0.863%	3,292,138	+43.620%
2026-03-12	91.2038	91.3750	89.9888	90.0825	-1.956%	3,788,357	+42.381%
2026-03-11	92.0463	92.5625	91.2500	91.8800	+0.417%	2,370,744	+39.595%
2026-03-10	91.4588	92.5290	90.9488	91.4988	+0.016%	4,539,536	+40.177%
2026-03-09	88.8575	91.7500	88.6538	91.4838	+1.786%	4,331,355	+40.200%
2026-03-06	90.2750	91.4563	89.5063	89.8788	-1.942%	3,296,592	+42.703%
2026-03-05	91.1613	92.4025	90.3275	91.6588	+0.019%	3,611,202	+39.932%
2026-03-04	91.0050	92.1334	90.6938	91.6413	+1.306%	2,790,354	+39.959%
2026-03-03	89.5663	91.0000	88.7678	90.4600	-1.391%	10,904,410	+41.786%
2026-03-02	89.5938	91.9975	89.5000	91.7363	+0.989%	3,877,924	+39.814%
2026-02-27	90.8350	91.5663	90.4221	90.8375	-1.823%	4,237,332	+41.197%
2026-02-26	93.9988	93.9988	91.5556	92.5238	-1.473%	3,160,724	+38.624%
2026-02-25	92.8369	94.1650	92.7500	93.9075	+1.893%	3,939,390	+36.581%
2026-02-24	91.1763	92.5525	90.7625	92.1625	+1.438%	2,796,948	+39.167%
2026-02-23	91.8950	92.1350	90.4794	90.8563	-1.457%	3,569,651	+41.168%
2026-02-20	91.2150	92.9438	91.0688	92.2000	+0.401%	3,047,496	+39.111%
2026-02-19	91.7200	92.0875	91.2375	91.8313	-0.432%	2,650,520	+39.669%
2026-02-18	91.7375	93.0000	91.2913	92.2300	+0.925%	2,917,280	+39.065%
2026-02-17	90.7788	92.0475	89.7325	91.3850	+0.038%	3,371,192	+40.351%
2026-02-13	91.6825	92.2838	90.3375	91.3500	+0.159%	3,519,904	+40.405%
2026-02-12	94.0625	94.2375	91.0525	91.2050	-2.556%	5,183,712	+40.628%
2026-02-11	94.8150	94.8944	92.6550	93.5975	+0.071%	2,903,280	+37.034%
2026-02-10	94.3563	94.4938	93.4706	93.5313	-0.428%	3,084,896	+37.131%
2026-02-09	92.1650	94.3187	91.7938	93.9338	+1.613%	4,159,024	+36.543%
2026-02-06	90.1663	92.7363	89.9222	92.4425	+4.377%	5,075,656	+38.746%
2026-02-05	89.5738	90.4200	88.2131	88.5663	-1.832%	6,142,840	+44.818%
2026-02-04	91.6525	91.9013	88.8706	90.2188	-1.995%	8,434,392	+42.165%
2026-02-03	94.4300	94.4762	90.7725	92.0550	-2.206%	7,667,280	+39.330%
2026-02-02	93.0725	94.7881	93.0488	94.1313	+0.686%	4,427,192	+36.256%
2026-01-30	94.5825	95.0600	92.9125	93.4900	-1.693%	4,362,904	+37.191%
2026-01-29	95.8613	95.8831	92.8125	95.1000	-1.855%	6,393,864	+34.869%
2026-01-28	97.0113	97.2938	96.4375	96.8975	+0.686%	3,789,208	+32.367%
2026-01-27	95.8006	96.5375	95.5600	96.2375	+1.245%	3,556,480	+33.274%
2026-01-26	94.5113	95.4213	94.2913	95.0537	+0.720%	3,166,400	+34.934%
2026-01-23	94.1950	94.8225	93.6675	94.3738	+0.098%	3,481,280	+35.906%
2026-01-22	94.7425	94.8150	93.8419	94.2813	+0.755%	3,702,656	+36.040%
2026-01-21	92.9213	94.3225	92.2500	93.5750	+1.342%	5,095,448	+37.067%
2026-01-20	93.1250	93.8125	92.1888	92.3363	-2.669%	7,499,080	+38.905%
2026-01-16	95.5700	95.6925	94.6213	94.8688	-0.053%	3,213,296	+35.197%
2026-01-15	95.8213	96.1237	94.7988	94.9188	+0.539%	5,040,024	+35.126%
2026-01-14	95.0025	95.1863	93.5863	94.4100	-1.194%	5,286,168	+35.854%
2026-01-13	95.6900	96.1463	95.1243	95.5513	-0.144%	4,013,968	+34.232%
2026-01-12	94.6250	96.0200	94.5063	95.6888	+0.466%	4,642,392	+34.039%
2026-01-09	94.4225	95.5100	93.9975	95.2450	+0.947%	4,109,832	+34.663%
2026-01-08	95.3400	95.3400	93.7813	94.3512	-1.474%	4,573,216	+35.939%
2026-01-07	95.7250	96.2600	95.4338	95.7625	-0.051%	4,481,824	+33.936%
2026-01-06	95.1050	95.8700	94.6375	95.8113	+1.198%	4,504,336	+33.867%
2026-01-05	95.5550	95.7500	94.4275	94.6775	+0.190%	5,078,240	+35.470%
2026-01-02	95.2400	95.8863	93.9150	94.4975	+0.292%	4,808,608	+35.728%
2025-12-31	95.2838	95.3950	94.1738	94.2225	-0.934%	3,168,448	+36.125%
2025-12-30	95.3875	95.6800	95.1113	95.1113	-0.290%	2,807,016	+34.853%
2025-12-29	95.1713	95.7700	94.9475	95.3875	-0.531%	8,392,080	+34.462%
2025-12-26	95.9688	96.1625	95.6863	95.8963	+0.111%	2,635,688	+33.749%
2025-12-24	95.4800	95.9000	95.4225	95.7900	+0.169%	1,401,608	+33.897%
2025-12-23	94.7600	95.6350	94.5625	95.6288	+0.559%	2,706,760	+34.123%
2025-12-22	95.5888	95.5894	94.8169	95.0975	+0.694%	3,510,160	+34.872%
2025-12-19	93.2813	94.5113	93.2449	94.4425	+2.015%	4,752,440	+35.808%
2025-12-18	93.0188	93.2402	92.1252	92.5775	+1.396%	3,403,144	+38.543%
2025-12-17	93.4137	93.4281	91.2725	91.3025	-2.178%	4,332,080	+40.478%
2025-12-16	92.8750	93.5788	92.5688	93.3350	+0.157%	3,084,448	+37.419%
2025-12-15	94.8638	95.0250	93.0274	93.1888	-1.117%	3,850,120	+37.635%
2025-12-12	96.4363	96.5056	94.0075	94.2412	-2.887%	5,752,104	+36.098%
2025-12-11	96.4563	97.0991	95.2050	97.0425	-0.362%	4,366,104	+32.169%
2025-12-10	96.8450	97.7050	96.2500	97.3950	+0.361%	3,363,008	+31.691%
2025-12-09	96.6250	97.2638	96.4050	97.0450	+0.217%	2,296,400	+32.165%
2025-12-08	96.5200	97.2188	96.3225	96.8350	+0.874%	3,098,296	+32.452%
2025-12-05	95.9263	96.5213	95.5625	95.9963	+0.434%	2,866,400	+33.609%
2025-12-04	95.2825	95.7500	94.8531	95.5813	+0.464%	3,091,232	+34.189%
2025-12-03	94.5363	95.2337	94.0387	95.1400	+0.186%	3,022,888	+34.812%
2025-12-02	94.6450	95.6109	94.3861	94.9638	+1.040%	5,298,888	+35.062%
2025-12-01	93.1138	94.3144	92.7938	93.9863	-0.041%	3,324,816	+36.467%
2025-11-28	93.5988	94.0363	93.3263	94.0250	+0.706%	1,737,688	+36.411%
2025-11-26	93.2838	93.8125	92.6794	93.3662	+1.044%	2,914,840	+37.373%
2025-11-25	91.2500	92.6088	89.9750	92.4013	+0.307%	4,708,968	+38.808%
2025-11-24	90.5106	92.3112	90.4113	92.1188	+2.512%	5,136,360	+39.233%
2025-11-21	89.5625	91.0613	87.8700	89.8613	+0.446%	8,729,760	+42.731%
2025-11-20	94.4400	94.7500	89.2256	89.4625	-2.965%	9,250,680	+43.367%
2025-11-19	91.6950	93.2837	91.3750	92.1963	+0.680%	4,179,688	+39.116%
2025-11-18	92.1763	92.5675	90.6925	91.5738	-1.494%	5,809,752	+40.062%
2025-11-17	93.5888	94.5818	92.2063	92.9625	-1.661%	4,692,824	+37.970%
2025-11-14	92.2831	95.3750	91.9438	94.5325	+0.518%	6,139,496	+35.678%
2025-11-13	96.2500	96.2500	93.5638	94.0450	-2.817%	5,619,520	+36.382%
2025-11-12	97.4063	97.4063	96.2300	96.7713	+0.113%	2,886,632	+32.539%
2025-11-11	96.8875	97.0250	96.0113	96.6625	-0.906%	3,946,136	+32.688%
2025-11-10	96.9588	97.7375	96.3200	97.5463	+2.496%	4,790,312	+31.486%
2025-11-07	94.3888	95.1713	92.8250	95.1713	-0.135%	5,781,312	+34.768%
2025-11-06	97.2581	97.3367	94.8263	95.3000	-1.962%	5,976,992	+34.586%
2025-11-05	96.7825	98.0475	96.5838	97.2075	+0.414%	4,642,048	+31.945%
2025-11-04	97.7015	98.3400	96.6650	96.8063	-2.701%	5,288,176	+32.491%
2025-11-03	100.1763	100.2813	99.0000	99.4938	+0.345%	4,188,816	+28.913%
2025-10-31	100.0625	100.0650	98.5713	99.1513	+0.286%	3,932,704	+29.358%
2025-10-30	99.5088	99.9519	98.8239	98.8688	-1.319%	3,943,328	+29.727%
2025-10-29	100.4200	100.8738	99.4963	100.1900	+0.676%	5,081,800	+28.017%
2025-10-28	99.0825	99.8915	98.6950	99.5175	+1.032%	4,771,888	+28.882%
2025-10-27	98.1450	98.5438	97.9525	98.5013	+1.792%	4,771,720	+30.211%
2025-10-24	96.4137	97.0500	96.3100	96.7675	+1.559%	5,260,704	+32.545%
2025-10-23	94.0475	95.4600	94.0088	95.2825	+1.309%	2,950,632	+34.610%
2025-10-22	95.0575	95.2825	92.8512	94.0513	-1.182%	4,139,952	+36.372%
2025-10-21	95.1875	95.5600	94.7113	95.1763	-0.101%	2,721,560	+34.760%
2025-10-20	94.6100	95.5894	94.5438	95.2725	+1.332%	3,604,664	+34.624%
2025-10-17	93.1575	94.2284	92.6713	94.0200	+0.241%	3,244,800	+36.418%
2025-10-16	94.6275	94.9250	93.1575	93.7938	-0.321%	3,780,704	+36.747%
2025-10-15	94.5700	94.8375	92.8463	94.0963	+0.929%	3,563,904	+36.307%
2025-10-14	93.1188	94.0869	92.0625	93.2300	-1.277%	5,322,592	+37.574%
2025-10-13	94.2238	94.6731	93.5883	94.4363	+2.602%	4,733,320	+35.816%
2025-10-10	96.2650	96.4479	91.9881	92.0413	-4.079%	9,367,672	+39.350%
2025-10-09	96.0375	96.2000	95.4389	95.9550	-0.049%	3,929,824	+33.667%
2025-10-08	94.6425	96.0110	94.6425	96.0025	+1.699%	3,750,600	+33.601%
2025-10-07	95.7613	95.8600	93.8400	94.3988	-0.917%	4,089,248	+35.870%
2025-10-06	95.4556	95.7738	95.0850	95.2725	+0.861%	4,390,576	+34.624%
2025-10-03	94.8550	95.3538	94.0537	94.4588	-0.306%	3,510,920	+35.784%
2025-10-02	95.0025	95.0625	94.2506	94.7488	+0.727%	3,612,944	+35.368%
2025-10-01	92.9013	94.1088	92.8325	94.0650	+0.789%	3,445,656	+36.353%
2025-09-30	92.8850	93.3850	92.6000	93.3288	+0.467%	3,553,072	+37.428%
2025-09-29	93.0113	93.4350	92.7188	92.8950	+0.604%	4,015,520	+38.070%
2025-09-26	92.2063	92.4113	91.4650	92.3375	+0.254%	3,423,584	+38.903%
2025-09-25	91.4038	92.3400	90.7825	92.1038	-0.302%	3,681,056	+39.256%
2025-09-24	93.3600	93.3600	91.8204	92.3825	-0.852%	3,327,696	+38.836%
2025-09-23	94.0438	94.1875	92.8625	93.1763	-1.028%	5,918,240	+37.653%
2025-09-22	92.4938	94.1988	92.3752	94.1438	+1.616%	5,513,344	+36.238%
2025-09-19	92.1850	92.7250	91.7985	92.6463	+0.934%	2,749,112	+38.440%
2025-09-18	91.3138	92.0225	90.9478	91.7887	+1.775%	4,126,872	+39.734%
2025-09-17	90.4388	90.5459	89.2300	90.1875	-0.369%	3,436,480	+42.215%
2025-09-16	90.9850	90.9850	90.3631	90.5213	-0.339%	3,315,072	+41.690%
2025-09-15	90.1063	90.8288	89.9949	90.8288	+0.981%	3,265,456	+41.211%
2025-09-12	90.0250	90.1815	89.7500	89.9463	+0.111%	3,714,656	+42.596%
2025-09-11	89.9413	90.1100	89.5783	89.8463	+0.537%	3,552,048	+42.755%
2025-09-10	89.6425	89.9182	88.9438	89.3662	+1.301%	3,750,808	+43.522%
2025-09-09	88.2500	88.3238	87.5625	88.2188	+0.118%	2,799,016	+45.389%
2025-09-08	87.8225	88.3050	87.8225	88.1150	+0.877%	2,410,992	+45.560%
2025-09-05	87.9950	88.0000	86.3975	87.3488	+0.179%	2,835,000	+46.837%
2025-09-04	86.5375	87.2163	86.0380	87.1925	+0.670%	2,381,080	+47.100%
2025-09-03	86.6413	86.8613	85.9888	86.6125	+0.448%	3,955,472	+48.085%
2025-09-02	85.4513	86.2513	85.0125	86.2262	-1.034%	4,950,992	+48.748%
2025-08-29	88.1175	88.1175	86.8125	87.1275	-1.533%	4,680,848	+47.210%
2025-08-28	87.8550	88.6825	87.4638	88.4838	+0.992%	3,871,872	+44.953%
2025-08-27	87.1113	87.7281	86.8129	87.6150	+0.702%	2,866,424	+46.390%
2025-08-26	86.6250	87.1175	86.4772	87.0038	+0.513%	3,585,472	+47.419%
2025-08-25	86.6162	87.1263	86.3163	86.5600	-0.244%	4,037,976	+48.175%
2025-08-22	85.1825	87.2469	84.9313	86.7713	+1.773%	4,592,208	+47.814%
2025-08-21	85.1850	85.6636	84.8300	85.2600	-0.265%	5,334,168	+50.434%
2025-08-20	85.8738	85.9819	84.1100	85.4863	-0.714%	4,896,336	+50.036%
2025-08-19	87.7500	87.7500	85.9200	86.1012	-1.890%	4,686,696	+48.964%
2025-08-18	87.4650	87.8141	87.3813	87.7600	+0.290%	2,436,440	+46.149%
2025-08-15	88.0063	88.0063	87.1611	87.5063	-0.627%	3,078,920	+46.572%
2025-08-14	87.8000	88.3450	87.5713	88.0588	-0.399%	3,273,008	+45.653%
2025-08-13	88.7563	88.8598	88.0000	88.4113	+0.173%	3,824,544	+45.072%
2025-08-12	87.3188	88.2713	86.7768	88.2588	+1.555%	6,050,712	+45.323%
2025-08-11	87.3475	87.7900	86.6525	86.9075	-0.585%	3,946,792	+47.582%
2025-08-08	86.9738	87.5625	86.6888	87.4188	+0.887%	3,647,008	+46.719%
2025-08-07	87.4988	87.5844	85.8125	86.6500	+0.195%	4,223,592	+48.021%
2025-08-06	85.6413	86.5650	85.5763	86.4813	+1.214%	3,959,040	+48.310%
2025-08-05	86.4463	86.5300	85.1950	85.4438	-0.896%	5,394,016	+50.110%
2025-08-04	85.1238	86.2163	85.1238	86.2163	+2.273%	4,146,648	+48.765%
2025-08-01	85.3950	85.4056	83.8888	84.3000	-2.327%	6,751,752	+52.147%
2025-07-31	88.1575	88.1575	85.9875	86.3088	-0.573%	3,914,512	+48.606%
2025-07-30	86.8738	87.1988	86.2350	86.8063	+0.219%	3,504,792	+47.754%
2025-07-29	87.3188	87.7432	86.4265	86.6162	-0.174%	3,550,200	+48.079%
2025-07-28	86.4688	86.7725	86.2234	86.7675	+0.791%	3,268,472	+47.820%
2025-07-25	85.9575	86.3097	85.7500	86.0863	+0.227%	2,244,296	+48.990%
2025-07-24	85.8563	86.0888	85.3950	85.8913	+0.283%	3,299,784	+49.328%
2025-07-23	85.3488	85.6488	84.7931	85.6488	+0.794%	2,813,048	+49.751%
2025-07-22	85.7913	85.7963	84.2666	84.9738	-0.976%	3,466,760	+50.941%
2025-07-21	85.8238	86.4544	85.7300	85.8113	+0.140%	3,498,232	+49.467%
2025-07-18	86.1413	86.1413	85.4443	85.6913	-0.057%	3,084,312	+49.677%
2025-07-17	85.0325	85.9488	84.9206	85.7400	+1.012%	3,196,936	+49.592%
2025-07-16	84.6313	84.9356	83.5969	84.8813	+0.444%	3,271,640	+51.105%
2025-07-15	84.8350	85.0200	84.5013	84.5063	+0.849%	3,740,704	+51.776%
2025-07-14	83.6400	84.0213	83.0000	83.7950	+0.004%	3,090,280	+53.064%
2025-07-11	83.8813	84.3921	83.7500	83.7913	-0.630%	2,881,856	+53.071%
2025-07-10	84.8188	84.8737	83.8263	84.3225	-0.335%	3,234,528	+52.106%
2025-07-09	84.2613	84.8094	83.8713	84.6063	+0.837%	3,379,048	+51.596%
2025-07-08	83.8150	84.0738	83.5919	83.9038	+0.472%	2,596,432	+52.866%
2025-07-07	83.8788	84.0875	83.1063	83.5100	-0.881%	4,606,024	+53.586%
2025-07-03	83.4938	84.4750	83.3988	84.2525	+1.391%	2,817,704	+52.233%
2025-07-02	81.9338	83.1250	81.8788	83.0963	+1.269%	3,568,456	+54.351%
2025-07-01	82.6075	82.8124	81.4688	82.0550	-1.031%	3,962,432	+56.310%
2025-06-30	82.7438	83.0950	82.3400	82.9100	+1.027%	4,687,064	+54.698%
2025-06-27	82.3500	82.6250	81.5936	82.0675	-0.059%	4,291,432	+56.286%
2025-06-26	81.8288	82.1813	81.4163	82.1162	+0.753%	3,713,872	+56.193%
2025-06-25	81.2262	81.6525	81.1875	81.5025	+0.841%	7,575,904	+57.369%
2025-06-24	80.1500	80.9250	80.1450	80.8225	+1.800%	3,946,960	+58.693%
2025-06-23	78.4550	79.4525	77.9915	79.3938	+1.061%	5,113,816	+61.549%
2025-06-20	79.2913	79.4413	78.1713	78.5600	-0.429%	3,081,112	+63.264%
2025-06-18	78.8800	79.3219	78.4588	78.8988	+0.318%	3,743,608	+62.563%
2025-06-17	78.8363	79.3319	78.5263	78.6488	-0.735%	3,065,248	+63.079%
2025-06-16	78.4925	79.4475	78.4925	79.2313	+1.694%	4,099,400	+61.880%
2025-06-13	78.2788	78.8075	77.6677	77.9113	-1.657%	4,944,848	+64.623%
2025-06-12	78.5488	79.4088	78.5488	79.2238	+0.718%	2,781,664	+61.896%
2025-06-11	79.1263	79.4300	78.3350	78.6588	-0.396%	3,296,456	+63.059%
2025-06-10	78.6913	79.0456	78.3088	78.9713	+0.418%	4,256,128	+62.413%
2025-06-09	78.6963	79.1738	78.5575	78.6425	+0.434%	4,663,464	+63.092%
2025-06-06	78.3250	78.7188	78.1793	78.3025	+0.951%	3,384,128	+63.801%
2025-06-05	78.1575	78.8114	77.2875	77.5650	-0.448%	4,518,376	+65.358%
2025-06-04	77.8413	78.1563	77.5638	77.9137	+0.270%	3,828,088	+64.618%
2025-06-03	76.5688	77.7462	76.5313	77.7038	+1.594%	3,754,112	+65.063%
2025-06-02	75.6250	76.5075	75.5088	76.4850	+0.909%	3,539,264	+67.693%
2025-05-30	75.9613	76.0513	74.6525	75.7963	-0.453%	3,512,392	+69.217%
2025-05-29	77.2663	77.2663	75.7887	76.1413	+0.359%	3,829,064	+68.450%
2025-05-28	76.3063	76.5575	75.7875	75.8688	-0.453%	3,218,696	+69.055%
2025-05-27	75.6188	76.3225	75.3538	76.2138	+2.457%	4,449,376	+68.290%
2025-05-23	73.8388	74.8538	73.7600	74.3863	-1.179%	4,304,816	+72.424%
2025-05-22	75.1588	75.9013	75.0600	75.2738	+0.168%	2,884,488	+70.391%
2025-05-21	75.9025	76.9388	74.8028	75.1475	-1.915%	4,540,728	+70.678%
2025-05-20	76.3875	76.6431	76.0481	76.6150	-0.351%	2,766,200	+67.408%
2025-05-19	75.8975	77.0463	75.8750	76.8850	-0.264%	4,615,984	+66.821%
2025-05-16	77.1213	77.1213	76.4025	77.0888	+0.188%	3,166,296	+66.380%
2025-05-15	76.5650	77.3360	76.2763	76.9438	-0.045%	8,249,568	+66.693%
2025-05-14	76.7713	77.2450	76.5025	76.9788	+0.710%	5,817,600	+66.617%
2025-05-13	75.0813	76.6550	75.0000	76.4363	+2.223%	7,194,024	+67.800%
2025-05-12	74.5225	74.8125	73.7500	74.7738	+4.725%	6,219,176	+71.531%
2025-05-09	71.8400	71.9450	71.0000	71.4000	+0.004%	4,076,704	+79.636%
2025-05-08	71.4200	72.0919	70.7775	71.3975	+1.181%	5,878,240	+79.642%
2025-05-07	70.0100	70.8938	69.3750	70.5638	+0.998%	3,142,816	+81.765%
2025-05-06	69.4438	70.4625	69.2338	69.8662	-0.846%	3,521,104	+83.579%
2025-05-05	70.3288	71.0000	70.2806	70.4625	-0.677%	4,140,136	+82.026%
2025-05-02	70.6463	71.2734	70.3809	70.9425	+1.500%	4,379,616	+80.794%
2025-05-01	70.3438	71.0313	69.8538	69.8938	+1.765%	4,720,912	+83.507%
2025-04-30	67.1888	68.8938	66.6500	68.6813	+0.237%	3,406,312	+86.747%
2025-04-29	67.9350	68.8404	67.8368	68.5188	+0.484%	2,861,824	+87.190%
2025-04-28	68.2825	68.5900	67.1975	68.1888	-0.190%	3,425,240	+88.095%
2025-04-25	67.1438	68.4838	67.0531	68.3188	+1.516%	4,045,664	+87.737%
2025-04-24	65.4413	67.3725	65.3771	67.2988	+3.760%	4,780,952	+90.583%
2025-04-23	65.4988	66.2138	64.6537	64.8600	+2.983%	5,252,288	+97.749%
2025-04-22	62.2875	63.3856	62.0067	62.9813	+2.461%	5,443,880	+103.648%
2025-04-21	62.1775	62.2588	60.6075	61.4688	-2.726%	6,149,744	+108.659%
2025-04-17	63.8800	63.8800	62.7950	63.1913	-0.437%	4,118,312	+102.971%
2025-04-16	63.9713	64.6285	62.3419	63.4688	-3.431%	6,375,808	+102.084%
2025-04-15	65.5613	66.2363	65.4163	65.7238	+0.378%	5,141,216	+95.150%
2025-04-14	67.0613	67.1838	64.8338	65.4762	+0.706%	6,410,744	+95.888%