Dark

VGT
Vanguard Information Technology ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:20:48 PM EDT

120.06USD+0.351%(+0.42)2,643,792

120.07Bid 120.09Ask 0.02Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

118.68USD-0.802%(-0.96)16,844

After-hours

Aug 5, 2026 4:59:30 PM EDT

119.56USD-0.070%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	118.4200	120.5300	117.8100	120.0600	+0.284%	2,643,792	0.000%
2026-08-05	120.4400	121.2500	119.6200	119.7200	-0.358%	3,790,836	+0.284%
2026-08-04	117.3500	120.6400	117.1100	120.1500	+4.351%	5,686,998	-0.075%
2026-08-03	112.5100	115.7400	112.1300	115.1400	+1.759%	3,910,044	+4.273%
2026-07-31	113.9700	114.7000	111.3300	113.1500	-0.379%	5,464,756	+6.107%
2026-07-30	111.4000	113.8100	111.3700	113.5800	+4.972%	4,379,333	+5.705%
2026-07-29	110.9350	111.7500	108.1000	108.2000	-2.408%	5,035,463	+10.961%
2026-07-28	110.8950	111.5300	108.7500	110.8700	-1.379%	4,917,153	+8.289%
2026-07-27	114.5300	114.6400	110.9950	112.4200	-0.777%	3,990,167	+6.796%
2026-07-24	114.1750	115.1000	112.7900	113.3000	-0.953%	2,869,076	+5.966%
2026-07-23	114.8400	115.6300	113.5550	114.3900	-1.064%	3,032,455	+4.957%
2026-07-22	114.8600	116.3286	114.7032	115.6200	-0.336%	3,376,476	+3.840%
2026-07-21	115.1500	116.1400	114.5100	116.0100	+2.455%	3,253,530	+3.491%
2026-07-20	114.2700	114.8700	113.1300	113.2300	+0.115%	2,803,548	+6.032%
2026-07-17	111.5050	114.4544	110.7000	113.1000	-0.998%	5,347,753	+6.154%
2026-07-16	115.0300	115.3600	113.5900	114.2400	-1.940%	6,021,325	+5.095%
2026-07-15	118.0000	118.1500	114.4750	116.5000	-0.521%	5,357,101	+3.056%
2026-07-14	116.8900	117.5500	115.5700	117.1100	+1.324%	4,868,601	+2.519%
2026-07-13	116.8400	117.1300	115.1300	115.5800	-2.117%	6,228,581	+3.876%
2026-07-10	117.0500	118.2800	116.4300	118.0800	+0.314%	3,829,618	+1.677%
2026-07-09	117.0200	118.2659	116.3500	117.7100	+1.940%	3,155,692	+1.996%
2026-07-08	113.0200	115.6250	112.8100	115.4700	+1.236%	4,923,092	+3.975%
2026-07-07	114.3250	115.0900	112.5000	114.0600	-1.985%	5,406,574	+5.260%
2026-07-06	115.6800	117.5600	115.3300	116.3700	+1.509%	5,107,468	+3.171%
2026-07-02	117.0550	118.4800	113.6200	114.6400	-2.201%	5,274,066	+4.728%
2026-07-01	117.8100	118.4400	116.9500	117.2200	-1.924%	3,096,845	+2.423%
2026-06-30	116.7300	119.7710	116.4650	119.5200	+2.592%	3,780,543	+0.452%
2026-06-29	115.2700	116.5800	112.5800	116.5000	+2.319%	4,459,981	+3.056%
2026-06-26	113.5750	115.0000	112.8000	113.8600	-1.394%	4,670,080	+5.445%
2026-06-25	117.8900	118.0700	113.2200	115.4700	+0.295%	7,035,931	+3.975%
2026-06-24	116.0300	116.8400	113.8500	115.1300	-0.810%	5,132,989	+4.282%
2026-06-23	116.3550	117.9100	115.7723	116.0700	-3.684%	5,478,101	+3.438%
2026-06-22	120.9900	121.9900	119.8600	120.5100	+0.392%	4,507,465	-0.373%
2026-06-18	119.5000	120.4000	118.6510	120.0400	+2.660%	3,666,916	+0.017%
2026-06-17	119.0400	119.4200	116.6599	116.9300	-0.747%	4,509,775	+2.677%
2026-06-16	120.3700	120.9200	117.7300	117.8100	-2.419%	4,435,147	+1.910%
2026-06-15	119.9800	120.9800	119.6400	120.7300	+3.418%	4,625,831	-0.555%
2026-06-12	116.1800	117.4900	114.9600	116.7400	+0.577%	5,215,256	+2.844%
2026-06-11	113.0900	116.2600	112.1900	116.0700	+3.320%	4,623,905	+3.438%
2026-06-10	113.4500	115.7584	112.1800	112.3400	-2.305%	5,681,875	+6.872%
2026-06-09	118.0800	118.7600	110.3500	114.9900	-1.928%	9,603,226	+4.409%
2026-06-08	117.8700	118.8800	116.8000	117.2500	+1.709%	5,799,943	+2.397%
2026-06-05	120.3900	120.7400	114.9400	115.2800	-6.139%	10,674,307	+4.146%
2026-06-04	121.7300	123.7199	120.6600	122.8200	-0.880%	6,066,308	-2.247%
2026-06-03	125.8600	126.0000	123.3400	123.9100	-1.479%	6,850,813	-3.107%
2026-06-02	124.6300	125.8200	124.3800	125.7700	+1.272%	6,360,716	-4.540%
2026-06-01	121.8500	124.6000	121.6700	124.1900	+2.585%	7,885,216	-3.326%
2026-05-29	120.1700	121.5000	120.0300	121.0600	+1.774%	4,929,307	-0.826%
2026-05-28	117.6900	119.3000	117.1800	118.9500	+1.338%	4,003,626	+0.933%
2026-05-27	118.4900	118.7000	116.3500	117.3800	-0.568%	4,828,655	+2.283%
2026-05-26	117.3000	118.6200	116.8800	118.0500	+1.987%	5,046,927	+1.703%
2026-05-22	115.5100	116.5000	115.1400	115.7500	+1.101%	3,715,972	+3.724%
2026-05-21	113.4300	114.8999	113.1200	114.4900	+0.580%	3,677,846	+4.865%
2026-05-20	112.3300	113.9700	111.8100	113.8300	+2.071%	4,997,013	+5.473%
2026-05-19	111.2400	112.5700	110.2000	111.5200	-0.544%	4,918,913	+7.658%
2026-05-18	114.1350	114.2000	110.6500	112.1300	-1.041%	6,326,066	+7.072%
2026-05-15	113.3500	114.8900	112.1800	113.3100	-1.632%	5,467,355	+5.957%
2026-05-14	114.0000	115.6200	113.6300	115.1900	+1.534%	5,493,872	+4.228%
2026-05-13	113.4100	114.0200	111.7500	113.4500	+1.024%	4,045,082	+5.826%
2026-05-12	112.8800	113.3550	110.0000	112.3000	-1.249%	5,205,264	+6.910%
2026-05-11	112.4100	114.0298	112.3200	113.7200	+1.138%	4,822,098	+5.575%
2026-05-08	110.5800	112.4800	110.3400	112.4400	+2.685%	3,946,989	+6.777%
2026-05-07	110.0000	110.9688	108.9900	109.5000	-0.055%	4,368,472	+9.644%
2026-05-06	108.0050	109.6200	107.4500	109.5600	+2.575%	4,628,975	+9.584%
2026-05-05	105.8900	107.0700	105.6300	106.8100	+1.772%	4,915,906	+12.405%
2026-05-04	105.2550	105.5900	104.1100	104.9500	+0.095%	3,672,501	+14.397%
2026-05-01	104.1000	105.1200	103.9800	104.8500	+1.619%	3,780,453	+14.506%
2026-04-30	103.3950	103.6025	101.5753	103.1800	+0.048%	4,354,092	+16.360%
2026-04-29	103.0000	103.1300	102.2600	103.1300	+0.448%	3,541,106	+16.416%
2026-04-28	102.1650	103.1700	101.5800	102.6700	-1.582%	3,531,924	+16.938%
2026-04-27	103.8600	104.3300	103.0400	104.3200	+0.154%	4,182,980	+15.088%
2026-04-24	102.9500	104.2700	102.3101	104.1600	+2.550%	4,139,060	+15.265%
2026-04-23	102.2100	102.7600	100.2500	101.5700	-1.417%	4,806,575	+18.204%
2026-04-22	102.0500	103.0500	101.5500	103.0300	+1.990%	3,867,799	+16.529%
2026-04-21	101.5700	102.1700	100.6500	101.0200	-0.120%	3,932,768	+18.848%
2026-04-20	100.5238	101.1650	99.9912	101.1413	+0.441%	5,049,988	+18.705%
2026-04-17	100.2688	100.9375	100.0000	100.6975	+1.722%	6,283,094	+19.228%
2026-04-16	98.4750	99.0898	97.5794	98.9925	+1.010%	4,996,678	+21.282%
2026-04-15	96.5000	98.0875	96.4912	98.0025	+1.815%	5,603,293	+22.507%
2026-04-14	95.6250	96.2613	95.2500	96.2550	+1.554%	5,971,404	+24.731%
2026-04-13	92.5863	94.8488	92.5325	94.7825	+2.015%	3,631,418	+26.669%
2026-04-10	92.8313	93.4819	92.5013	92.9100	+0.423%	3,282,032	+29.222%
2026-04-09	92.3750	92.5688	91.5000	92.5188	+0.142%	3,213,135	+29.768%
2026-04-08	93.3913	93.6925	91.8313	92.3875	+2.874%	5,088,477	+29.953%
2026-04-07	89.0600	89.8350	87.7013	89.8063	+0.311%	4,506,807	+33.688%
2026-04-06	89.2756	89.8313	88.9375	89.5275	+0.501%	2,979,314	+34.104%
2026-04-02	86.3994	89.1250	86.0988	89.0813	+0.849%	3,590,071	+34.776%
2026-04-01	88.0850	89.0509	87.8247	88.3313	+1.280%	4,288,176	+35.920%
2026-03-31	84.6325	87.3937	84.5675	87.2150	+4.340%	5,690,712	+37.660%
2026-03-30	85.9375	86.1250	83.0903	83.5875	-1.806%	7,485,593	+43.634%
2026-03-27	86.4200	86.5613	84.8963	85.1250	-2.161%	10,060,460	+41.040%
2026-03-26	88.5275	88.9313	86.9638	87.0050	-2.850%	5,991,634	+37.992%
2026-03-25	89.8750	90.3250	89.2769	89.5575	+0.641%	2,543,926	+34.059%
2026-03-24	88.7775	89.5175	88.2250	88.9875	-0.631%	2,956,481	+34.918%
2026-03-23	89.7813	90.7965	89.0525	89.5525	+1.601%	4,144,697	+34.067%
2026-03-20	89.9475	89.9475	87.5400	88.1413	-2.299%	5,389,854	+36.213%
2026-03-19	88.8400	90.7063	88.4888	90.2150	+0.260%	3,402,336	+33.082%
2026-03-18	90.7763	91.2975	89.9750	89.9813	-1.038%	2,521,524	+33.428%
2026-03-17	90.9200	91.5013	90.5550	90.9250	+0.338%	2,542,813	+32.043%
2026-03-16	90.5119	91.5175	90.4302	90.6188	+1.471%	3,323,354	+32.489%
2026-03-13	90.5850	91.3238	89.1375	89.3050	-0.863%	3,292,138	+34.438%
2026-03-12	91.2038	91.3750	89.9888	90.0825	-1.956%	3,788,357	+33.278%
2026-03-11	92.0463	92.5625	91.2500	91.8800	+0.417%	2,370,744	+30.670%
2026-03-10	91.4588	92.5290	90.9488	91.4988	+0.016%	4,539,536	+31.215%
2026-03-09	88.8575	91.7500	88.6538	91.4838	+1.786%	4,331,355	+31.236%
2026-03-06	90.2750	91.4563	89.5063	89.8788	-1.942%	3,296,592	+33.580%
2026-03-05	91.1613	92.4025	90.3275	91.6588	+0.019%	3,611,202	+30.986%
2026-03-04	91.0050	92.1334	90.6938	91.6413	+1.306%	2,790,354	+31.011%
2026-03-03	89.5663	91.0000	88.7678	90.4600	-1.391%	10,904,410	+32.722%
2026-03-02	89.5938	91.9975	89.5000	91.7363	+0.989%	3,877,924	+30.875%
2026-02-27	90.8350	91.5663	90.4221	90.8375	-1.823%	4,237,332	+32.170%
2026-02-26	93.9988	93.9988	91.5556	92.5238	-1.473%	3,160,724	+29.761%
2026-02-25	92.8369	94.1650	92.7500	93.9075	+1.893%	3,939,390	+27.849%
2026-02-24	91.1763	92.5525	90.7625	92.1625	+1.438%	2,796,948	+30.270%
2026-02-23	91.8950	92.1350	90.4794	90.8563	-1.457%	3,569,651	+32.143%
2026-02-20	91.2150	92.9438	91.0688	92.2000	+0.401%	3,047,496	+30.217%
2026-02-19	91.7200	92.0875	91.2375	91.8313	-0.432%	2,650,520	+30.740%
2026-02-18	91.7375	93.0000	91.2913	92.2300	+0.925%	2,917,280	+30.175%
2026-02-17	90.7788	92.0475	89.7325	91.3850	+0.038%	3,371,192	+31.378%
2026-02-13	91.6825	92.2838	90.3375	91.3500	+0.159%	3,519,904	+31.429%
2026-02-12	94.0625	94.2375	91.0525	91.2050	-2.556%	5,183,712	+31.638%
2026-02-11	94.8150	94.8944	92.6550	93.5975	+0.071%	2,903,280	+28.273%
2026-02-10	94.3563	94.4938	93.4706	93.5313	-0.428%	3,084,896	+28.363%
2026-02-09	92.1650	94.3187	91.7938	93.9338	+1.613%	4,159,024	+27.813%
2026-02-06	90.1663	92.7363	89.9222	92.4425	+4.377%	5,075,656	+29.875%
2026-02-05	89.5738	90.4200	88.2131	88.5663	-1.832%	6,142,840	+35.559%
2026-02-04	91.6525	91.9013	88.8706	90.2188	-1.995%	8,434,392	+33.076%
2026-02-03	94.4300	94.4762	90.7725	92.0550	-2.206%	7,667,280	+30.422%
2026-02-02	93.0725	94.7881	93.0488	94.1313	+0.686%	4,427,192	+27.545%
2026-01-30	94.5825	95.0600	92.9125	93.4900	-1.693%	4,362,904	+28.420%
2026-01-29	95.8613	95.8831	92.8125	95.1000	-1.855%	6,393,864	+26.246%
2026-01-28	97.0113	97.2938	96.4375	96.8975	+0.686%	3,789,208	+23.904%
2026-01-27	95.8006	96.5375	95.5600	96.2375	+1.245%	3,556,480	+24.754%
2026-01-26	94.5113	95.4213	94.2913	95.0537	+0.720%	3,166,400	+26.308%
2026-01-23	94.1950	94.8225	93.6675	94.3738	+0.098%	3,481,280	+27.218%
2026-01-22	94.7425	94.8150	93.8419	94.2813	+0.755%	3,702,656	+27.342%
2026-01-21	92.9213	94.3225	92.2500	93.5750	+1.342%	5,095,448	+28.303%
2026-01-20	93.1250	93.8125	92.1888	92.3363	-2.669%	7,499,080	+30.025%
2026-01-16	95.5700	95.6925	94.6213	94.8688	-0.053%	3,213,296	+26.554%
2026-01-15	95.8213	96.1237	94.7988	94.9188	+0.539%	5,040,024	+26.487%
2026-01-14	95.0025	95.1863	93.5863	94.4100	-1.194%	5,286,168	+27.169%
2026-01-13	95.6900	96.1463	95.1243	95.5513	-0.144%	4,013,968	+25.650%
2026-01-12	94.6250	96.0200	94.5063	95.6888	+0.466%	4,642,392	+25.469%
2026-01-09	94.4225	95.5100	93.9975	95.2450	+0.947%	4,109,832	+26.054%
2026-01-08	95.3400	95.3400	93.7813	94.3512	-1.474%	4,573,216	+27.248%
2026-01-07	95.7250	96.2600	95.4338	95.7625	-0.051%	4,481,824	+25.373%
2026-01-06	95.1050	95.8700	94.6375	95.8113	+1.198%	4,504,336	+25.309%
2026-01-05	95.5550	95.7500	94.4275	94.6775	+0.190%	5,078,240	+26.809%
2026-01-02	95.2400	95.8863	93.9150	94.4975	+0.292%	4,808,608	+27.051%
2025-12-31	95.2838	95.3950	94.1738	94.2225	-0.934%	3,168,448	+27.422%
2025-12-30	95.3875	95.6800	95.1113	95.1113	-0.290%	2,807,016	+26.231%
2025-12-29	95.1713	95.7700	94.9475	95.3875	-0.531%	8,392,080	+25.866%
2025-12-26	95.9688	96.1625	95.6863	95.8963	+0.111%	2,635,688	+25.198%
2025-12-24	95.4800	95.9000	95.4225	95.7900	+0.169%	1,401,608	+25.337%
2025-12-23	94.7600	95.6350	94.5625	95.6288	+0.559%	2,706,760	+25.548%
2025-12-22	95.5888	95.5894	94.8169	95.0975	+0.694%	3,510,160	+26.249%
2025-12-19	93.2813	94.5113	93.2449	94.4425	+2.015%	4,752,440	+27.125%
2025-12-18	93.0188	93.2402	92.1252	92.5775	+1.396%	3,403,144	+29.686%
2025-12-17	93.4137	93.4281	91.2725	91.3025	-2.178%	4,332,080	+31.497%
2025-12-16	92.8750	93.5788	92.5688	93.3350	+0.157%	3,084,448	+28.633%
2025-12-15	94.8638	95.0250	93.0274	93.1888	-1.117%	3,850,120	+28.835%
2025-12-12	96.4363	96.5056	94.0075	94.2412	-2.887%	5,752,104	+27.397%
2025-12-11	96.4563	97.0991	95.2050	97.0425	-0.362%	4,366,104	+23.719%
2025-12-10	96.8450	97.7050	96.2500	97.3950	+0.361%	3,363,008	+23.271%
2025-12-09	96.6250	97.2638	96.4050	97.0450	+0.217%	2,296,400	+23.716%
2025-12-08	96.5200	97.2188	96.3225	96.8350	+0.874%	3,098,296	+23.984%
2025-12-05	95.9263	96.5213	95.5625	95.9963	+0.434%	2,866,400	+25.067%
2025-12-04	95.2825	95.7500	94.8531	95.5813	+0.464%	3,091,232	+25.610%
2025-12-03	94.5363	95.2337	94.0387	95.1400	+0.186%	3,022,888	+26.193%
2025-12-02	94.6450	95.6109	94.3861	94.9638	+1.040%	5,298,888	+26.427%
2025-12-01	93.1138	94.3144	92.7938	93.9863	-0.041%	3,324,816	+27.742%
2025-11-28	93.5988	94.0363	93.3263	94.0250	+0.706%	1,737,688	+27.689%
2025-11-26	93.2838	93.8125	92.6794	93.3662	+1.044%	2,914,840	+28.590%
2025-11-25	91.2500	92.6088	89.9750	92.4013	+0.307%	4,708,968	+29.933%
2025-11-24	90.5106	92.3112	90.4113	92.1188	+2.512%	5,136,360	+30.332%
2025-11-21	89.5625	91.0613	87.8700	89.8613	+0.446%	8,729,760	+33.606%
2025-11-20	94.4400	94.7500	89.2256	89.4625	-2.965%	9,250,680	+34.201%
2025-11-19	91.6950	93.2837	91.3750	92.1963	+0.680%	4,179,688	+30.222%
2025-11-18	92.1763	92.5675	90.6925	91.5738	-1.494%	5,809,752	+31.107%
2025-11-17	93.5888	94.5818	92.2063	92.9625	-1.661%	4,692,824	+29.149%
2025-11-14	92.2831	95.3750	91.9438	94.5325	+0.518%	6,139,496	+27.004%
2025-11-13	96.2500	96.2500	93.5638	94.0450	-2.817%	5,619,520	+27.662%
2025-11-12	97.4063	97.4063	96.2300	96.7713	+0.113%	2,886,632	+24.066%
2025-11-11	96.8875	97.0250	96.0113	96.6625	-0.906%	3,946,136	+24.205%
2025-11-10	96.9588	97.7375	96.3200	97.5463	+2.496%	4,790,312	+23.080%
2025-11-07	94.3888	95.1713	92.8250	95.1713	-0.135%	5,781,312	+26.151%
2025-11-06	97.2581	97.3367	94.8263	95.3000	-1.962%	5,976,992	+25.981%
2025-11-05	96.7825	98.0475	96.5838	97.2075	+0.414%	4,642,048	+23.509%
2025-11-04	97.7015	98.3400	96.6650	96.8063	-2.701%	5,288,176	+24.021%
2025-11-03	100.1763	100.2813	99.0000	99.4938	+0.345%	4,188,816	+20.671%
2025-10-31	100.0625	100.0650	98.5713	99.1513	+0.286%	3,932,704	+21.088%
2025-10-30	99.5088	99.9519	98.8239	98.8688	-1.319%	3,943,328	+21.434%
2025-10-29	100.4200	100.8738	99.4963	100.1900	+0.676%	5,081,800	+19.832%
2025-10-28	99.0825	99.8915	98.6950	99.5175	+1.032%	4,771,888	+20.642%
2025-10-27	98.1450	98.5438	97.9525	98.5013	+1.792%	4,771,720	+21.887%
2025-10-24	96.4137	97.0500	96.3100	96.7675	+1.559%	5,260,704	+24.071%
2025-10-23	94.0475	95.4600	94.0088	95.2825	+1.309%	2,950,632	+26.004%
2025-10-22	95.0575	95.2825	92.8512	94.0513	-1.182%	4,139,952	+27.654%
2025-10-21	95.1875	95.5600	94.7113	95.1763	-0.101%	2,721,560	+26.145%
2025-10-20	94.6100	95.5894	94.5438	95.2725	+1.332%	3,604,664	+26.017%
2025-10-17	93.1575	94.2284	92.6713	94.0200	+0.241%	3,244,800	+27.696%
2025-10-16	94.6275	94.9250	93.1575	93.7938	-0.321%	3,780,704	+28.004%
2025-10-15	94.5700	94.8375	92.8463	94.0963	+0.929%	3,563,904	+27.593%
2025-10-14	93.1188	94.0869	92.0625	93.2300	-1.277%	5,322,592	+28.778%
2025-10-13	94.2238	94.6731	93.5883	94.4363	+2.602%	4,733,320	+27.133%
2025-10-10	96.2650	96.4479	91.9881	92.0413	-4.079%	9,367,672	+30.441%
2025-10-09	96.0375	96.2000	95.4389	95.9550	-0.049%	3,929,824	+25.121%
2025-10-08	94.6425	96.0110	94.6425	96.0025	+1.699%	3,750,600	+25.059%
2025-10-07	95.7613	95.8600	93.8400	94.3988	-0.917%	4,089,248	+27.184%
2025-10-06	95.4556	95.7738	95.0850	95.2725	+0.861%	4,390,576	+26.017%
2025-10-03	94.8550	95.3538	94.0537	94.4588	-0.306%	3,510,920	+27.103%
2025-10-02	95.0025	95.0625	94.2506	94.7488	+0.727%	3,612,944	+26.714%
2025-10-01	92.9013	94.1088	92.8325	94.0650	+0.789%	3,445,656	+27.635%
2025-09-30	92.8850	93.3850	92.6000	93.3288	+0.467%	3,553,072	+28.642%
2025-09-29	93.0113	93.4350	92.7188	92.8950	+0.604%	4,015,520	+29.243%
2025-09-26	92.2063	92.4113	91.4650	92.3375	+0.254%	3,423,584	+30.023%
2025-09-25	91.4038	92.3400	90.7825	92.1038	-0.302%	3,681,056	+30.353%
2025-09-24	93.3600	93.3600	91.8204	92.3825	-0.852%	3,327,696	+29.960%
2025-09-23	94.0438	94.1875	92.8625	93.1763	-1.028%	5,918,240	+28.853%
2025-09-22	92.4938	94.1988	92.3752	94.1438	+1.616%	5,513,344	+27.528%
2025-09-19	92.1850	92.7250	91.7985	92.6463	+0.934%	2,749,112	+29.590%
2025-09-18	91.3138	92.0225	90.9478	91.7887	+1.775%	4,126,872	+30.800%
2025-09-17	90.4388	90.5459	89.2300	90.1875	-0.369%	3,436,480	+33.123%
2025-09-16	90.9850	90.9850	90.3631	90.5213	-0.339%	3,315,072	+32.632%
2025-09-15	90.1063	90.8288	89.9949	90.8288	+0.981%	3,265,456	+32.183%
2025-09-12	90.0250	90.1815	89.7500	89.9463	+0.111%	3,714,656	+33.480%
2025-09-11	89.9413	90.1100	89.5783	89.8463	+0.537%	3,552,048	+33.628%
2025-09-10	89.6425	89.9182	88.9438	89.3662	+1.301%	3,750,808	+34.346%
2025-09-09	88.2500	88.3238	87.5625	88.2188	+0.118%	2,799,016	+36.093%
2025-09-08	87.8225	88.3050	87.8225	88.1150	+0.877%	2,410,992	+36.254%
2025-09-05	87.9950	88.0000	86.3975	87.3488	+0.179%	2,835,000	+37.449%
2025-09-04	86.5375	87.2163	86.0380	87.1925	+0.670%	2,381,080	+37.695%
2025-09-03	86.6413	86.8613	85.9888	86.6125	+0.448%	3,955,472	+38.617%
2025-09-02	85.4513	86.2513	85.0125	86.2262	-1.034%	4,950,992	+39.238%
2025-08-29	88.1175	88.1175	86.8125	87.1275	-1.533%	4,680,848	+37.798%
2025-08-28	87.8550	88.6825	87.4638	88.4838	+0.992%	3,871,872	+35.686%
2025-08-27	87.1113	87.7281	86.8129	87.6150	+0.702%	2,866,424	+37.031%
2025-08-26	86.6250	87.1175	86.4772	87.0038	+0.513%	3,585,472	+37.994%
2025-08-25	86.6162	87.1263	86.3163	86.5600	-0.244%	4,037,976	+38.701%
2025-08-22	85.1825	87.2469	84.9313	86.7713	+1.773%	4,592,208	+38.364%
2025-08-21	85.1850	85.6636	84.8300	85.2600	-0.265%	5,334,168	+40.816%
2025-08-20	85.8738	85.9819	84.1100	85.4863	-0.714%	4,896,336	+40.444%
2025-08-19	87.7500	87.7500	85.9200	86.1012	-1.890%	4,686,696	+39.441%
2025-08-18	87.4650	87.8141	87.3813	87.7600	+0.290%	2,436,440	+36.805%
2025-08-15	88.0063	88.0063	87.1611	87.5063	-0.627%	3,078,920	+37.202%
2025-08-14	87.8000	88.3450	87.5713	88.0588	-0.399%	3,273,008	+36.341%
2025-08-13	88.7563	88.8598	88.0000	88.4113	+0.173%	3,824,544	+35.797%
2025-08-12	87.3188	88.2713	86.7768	88.2588	+1.555%	6,050,712	+36.032%
2025-08-11	87.3475	87.7900	86.6525	86.9075	-0.585%	3,946,792	+38.147%
2025-08-08	86.9738	87.5625	86.6888	87.4188	+0.887%	3,647,008	+37.339%
2025-08-07	87.4988	87.5844	85.8125	86.6500	+0.195%	4,223,592	+38.557%
2025-08-06	85.6413	86.5650	85.5763	86.4813	+1.214%	3,959,040	+38.828%
2025-08-05	86.4463	86.5300	85.1950	85.4438	-0.896%	5,394,016	+40.513%
2025-08-04	85.1238	86.2163	85.1238	86.2163	+2.273%	4,146,648	+39.254%
2025-08-01	85.3950	85.4056	83.8888	84.3000	-2.327%	6,751,752	+42.420%
2025-07-31	88.1575	88.1575	85.9875	86.3088	-0.573%	3,914,512	+39.105%
2025-07-30	86.8738	87.1988	86.2350	86.8063	+0.219%	3,504,792	+38.308%
2025-07-29	87.3188	87.7432	86.4265	86.6162	-0.174%	3,550,200	+38.611%
2025-07-28	86.4688	86.7725	86.2234	86.7675	+0.791%	3,268,472	+38.370%
2025-07-25	85.9575	86.3097	85.7500	86.0863	+0.227%	2,244,296	+39.465%
2025-07-24	85.8563	86.0888	85.3950	85.8913	+0.283%	3,299,784	+39.781%
2025-07-23	85.3488	85.6488	84.7931	85.6488	+0.794%	2,813,048	+40.177%
2025-07-22	85.7913	85.7963	84.2666	84.9738	-0.976%	3,466,760	+41.291%
2025-07-21	85.8238	86.4544	85.7300	85.8113	+0.140%	3,498,232	+39.912%
2025-07-18	86.1413	86.1413	85.4443	85.6913	-0.057%	3,084,312	+40.108%
2025-07-17	85.0325	85.9488	84.9206	85.7400	+1.012%	3,196,936	+40.028%
2025-07-16	84.6313	84.9356	83.5969	84.8813	+0.444%	3,271,640	+41.445%
2025-07-15	84.8350	85.0200	84.5013	84.5063	+0.849%	3,740,704	+42.072%
2025-07-14	83.6400	84.0213	83.0000	83.7950	+0.004%	3,090,280	+43.278%
2025-07-11	83.8813	84.3921	83.7500	83.7913	-0.630%	2,881,856	+43.285%
2025-07-10	84.8188	84.8737	83.8263	84.3225	-0.335%	3,234,528	+42.382%
2025-07-09	84.2613	84.8094	83.8713	84.6063	+0.837%	3,379,048	+41.904%
2025-07-08	83.8150	84.0738	83.5919	83.9038	+0.472%	2,596,432	+43.092%
2025-07-07	83.8788	84.0875	83.1063	83.5100	-0.881%	4,606,024	+43.767%
2025-07-03	83.4938	84.4750	83.3988	84.2525	+1.391%	2,817,704	+42.500%
2025-07-02	81.9338	83.1250	81.8788	83.0963	+1.269%	3,568,456	+44.483%
2025-07-01	82.6075	82.8124	81.4688	82.0550	-1.031%	3,962,432	+46.316%
2025-06-30	82.7438	83.0950	82.3400	82.9100	+1.027%	4,687,064	+44.808%
2025-06-27	82.3500	82.6250	81.5936	82.0675	-0.059%	4,291,432	+46.294%
2025-06-26	81.8288	82.1813	81.4163	82.1162	+0.753%	3,713,872	+46.207%
2025-06-25	81.2262	81.6525	81.1875	81.5025	+0.841%	7,575,904	+47.308%
2025-06-24	80.1500	80.9250	80.1450	80.8225	+1.800%	3,946,960	+48.548%
2025-06-23	78.4550	79.4525	77.9915	79.3938	+1.061%	5,113,816	+51.221%
2025-06-20	79.2913	79.4413	78.1713	78.5600	-0.429%	3,081,112	+52.826%
2025-06-18	78.8800	79.3219	78.4588	78.8988	+0.318%	3,743,608	+52.170%
2025-06-17	78.8363	79.3319	78.5263	78.6488	-0.735%	3,065,248	+52.653%
2025-06-16	78.4925	79.4475	78.4925	79.2313	+1.694%	4,099,400	+51.531%
2025-06-13	78.2788	78.8075	77.6677	77.9113	-1.657%	4,944,848	+54.098%
2025-06-12	78.5488	79.4088	78.5488	79.2238	+0.718%	2,781,664	+51.545%
2025-06-11	79.1263	79.4300	78.3350	78.6588	-0.396%	3,296,456	+52.634%
2025-06-10	78.6913	79.0456	78.3088	78.9713	+0.418%	4,256,128	+52.030%
2025-06-09	78.6963	79.1738	78.5575	78.6425	+0.434%	4,663,464	+52.666%
2025-06-06	78.3250	78.7188	78.1793	78.3025	+0.951%	3,384,128	+53.328%
2025-06-05	78.1575	78.8114	77.2875	77.5650	-0.448%	4,518,376	+54.786%
2025-06-04	77.8413	78.1563	77.5638	77.9137	+0.270%	3,828,088	+54.094%
2025-06-03	76.5688	77.7462	76.5313	77.7038	+1.594%	3,754,112	+54.510%
2025-06-02	75.6250	76.5075	75.5088	76.4850	+0.909%	3,539,264	+56.972%
2025-05-30	75.9613	76.0513	74.6525	75.7963	-0.453%	3,512,392	+58.398%
2025-05-29	77.2663	77.2663	75.7887	76.1413	+0.359%	3,829,064	+57.681%
2025-05-28	76.3063	76.5575	75.7875	75.8688	-0.453%	3,218,696	+58.247%
2025-05-27	75.6188	76.3225	75.3538	76.2138	+2.457%	4,449,376	+57.531%
2025-05-23	73.8388	74.8538	73.7600	74.3863	-1.179%	4,304,816	+61.401%
2025-05-22	75.1588	75.9013	75.0600	75.2738	+0.168%	2,884,488	+59.498%
2025-05-21	75.9025	76.9388	74.8028	75.1475	-1.915%	4,540,728	+59.766%
2025-05-20	76.3875	76.6431	76.0481	76.6150	-0.351%	2,766,200	+56.706%
2025-05-19	75.8975	77.0463	75.8750	76.8850	-0.264%	4,615,984	+56.155%
2025-05-16	77.1213	77.1213	76.4025	77.0888	+0.188%	3,166,296	+55.742%
2025-05-15	76.5650	77.3360	76.2763	76.9438	-0.045%	8,249,568	+56.036%
2025-05-14	76.7713	77.2450	76.5025	76.9788	+0.710%	5,817,600	+55.965%
2025-05-13	75.0813	76.6550	75.0000	76.4363	+2.223%	7,194,024	+57.072%
2025-05-12	74.5225	74.8125	73.7500	74.7738	+4.725%	6,219,176	+60.564%
2025-05-09	71.8400	71.9450	71.0000	71.4000	+0.004%	4,076,704	+68.151%
2025-05-08	71.4200	72.0919	70.7775	71.3975	+1.181%	5,878,240	+68.157%
2025-05-07	70.0100	70.8938	69.3750	70.5638	+0.998%	3,142,816	+70.144%
2025-05-06	69.4438	70.4625	69.2338	69.8662	-0.846%	3,521,104	+71.843%
2025-05-05	70.3288	71.0000	70.2806	70.4625	-0.677%	4,140,136	+70.389%
2025-05-02	70.6463	71.2734	70.3809	70.9425	+1.500%	4,379,616	+69.236%
2025-05-01	70.3438	71.0313	69.8538	69.8938	+1.765%	4,720,912	+71.775%
2025-04-30	67.1888	68.8938	66.6500	68.6813	+0.237%	3,406,312	+74.807%
2025-04-29	67.9350	68.8404	67.8368	68.5188	+0.484%	2,861,824	+75.222%
2025-04-28	68.2825	68.5900	67.1975	68.1888	-0.190%	3,425,240	+76.070%
2025-04-25	67.1438	68.4838	67.0531	68.3188	+1.516%	4,045,664	+75.735%
2025-04-24	65.4413	67.3725	65.3771	67.2988	+3.760%	4,780,952	+78.398%
2025-04-23	65.4988	66.2138	64.6537	64.8600	+2.983%	5,252,288	+85.106%
2025-04-22	62.2875	63.3856	62.0067	62.9813	+2.461%	5,443,880	+90.628%
2025-04-21	62.1775	62.2588	60.6075	61.4688	-2.726%	6,149,744	+95.319%
2025-04-17	63.8800	63.8800	62.7950	63.1913	-0.437%	4,118,312	+89.995%
2025-04-16	63.9713	64.6285	62.3419	63.4688	-3.431%	6,375,808	+89.164%
2025-04-15	65.5613	66.2363	65.4163	65.7238	+0.378%	5,141,216	+82.674%
2025-04-14	67.0613	67.1838	64.8338	65.4762	+0.706%	6,410,744	+83.364%
2025-04-11	63.3600	65.2625	62.9044	65.0175	+2.034%	5,773,272	+84.658%
2025-04-10	64.5075	64.9538	61.5325	63.7213	-4.498%	9,768,480	+88.414%
2025-04-09	58.8388	67.2363	58.8138	66.7225	+13.481%	16,810,552	+79.939%
2025-04-08	62.4488	63.1875	57.6900	58.7963	-1.998%	12,530,016	+104.197%
2025-04-07	57.1838	62.9175	56.3750	59.9950	+0.284%	21,929,224	+100.117%
2025-04-04	61.7825	62.2500	59.5388	59.8250	-6.432%	22,274,496	+100.685%
2025-04-03	65.4400	65.7375	63.8225	63.9375	-7.243%	14,137,400	+87.777%
2025-04-02	67.3813	69.5291	67.3625	68.9300	+0.823%	3,593,408	+74.177%
2025-04-01	67.5000	68.4438	66.9681	68.3675	+0.841%	3,973,600	+75.610%
2025-03-31	66.5988	67.8950	65.8625	67.7975	-0.158%	7,152,824	+77.086%
2025-03-28	69.3200	69.5513	67.6425	67.9050	-2.512%	6,382,064	+76.806%
2025-03-27	69.9838	70.2500	69.2875	69.6550	-1.058%	3,713,264	+72.364%
2025-03-26	71.8975	71.9925	70.1025	70.4000	-2.405%	4,110,792	+70.540%
2025-03-25	71.9313	72.2500	71.8000	72.1350	+0.294%	2,626,624	+66.438%
2025-03-24	71.7113	72.1550	71.5850	71.9238	+1.909%	4,049,624	+66.927%
2025-03-21	69.4725	70.6363	69.2044	70.5763	+0.338%	3,028,240	+70.114%
2025-03-20	70.0900	71.1250	69.9255	70.3388	-0.560%	4,428,232	+70.688%
2025-03-19	70.1250	71.5537	69.8750	70.7350	+1.356%	4,726,544	+69.732%
2025-03-18	70.2925	70.4350	69.4794	69.7887	-1.420%	4,284,344	+72.034%
2025-03-17	70.3463	71.3494	70.1188	70.7938	+0.593%	3,985,024	+69.591%
2025-03-14	69.2025	70.4813	69.2025	70.3763	+3.032%	5,037,456	+70.597%
2025-03-13	69.4588	69.5438	68.0000	68.3050	-1.801%	6,985,880	+75.770%
2025-03-12	69.8100	70.2825	68.7500	69.5575	+1.475%	6,599,608	+72.605%
2025-03-11	68.4963	69.7388	67.8025	68.5463	-0.309%	7,836,592	+75.152%
2025-03-10	70.4888	70.5100	67.9912	68.7588	-4.480%	11,074,032	+74.610%
2025-03-07	71.1012	72.1273	70.0150	71.9838	+1.232%	6,770,368	+66.788%
2025-03-06	71.7863	72.8750	70.7845	71.1075	-3.077%	6,288,968	+68.843%
2025-03-05	72.4500	73.5213	71.5275	73.3650	+1.508%	5,185,488	+63.648%
2025-03-04	71.5100	73.5825	70.7200	72.2750	-0.028%	9,321,560	+66.116%
2025-03-03	75.1162	75.2488	71.7506	72.2950	-3.362%	7,939,152	+66.070%
2025-02-28	73.2775	74.8100	72.6613	74.8100	+1.615%	7,009,168	+60.487%
2025-02-27	77.0050	77.0050	73.5938	73.6213	-3.522%	7,045,272	+63.078%
2025-02-26	76.3163	77.1225	75.7930	76.3088	+0.746%	4,005,784	+57.334%
2025-02-25	76.7288	76.7375	75.1375	75.7438	-1.478%	6,431,728	+58.508%
2025-02-24	78.2738	78.5350	76.6650	76.8800	-1.458%	4,652,952	+56.165%
2025-02-21	80.3475	80.3475	77.9850	78.0175	-2.708%	4,850,944	+53.889%
2025-02-20	80.5000	80.5000	79.2625	80.1888	-0.334%	3,354,392	+49.722%
2025-02-19	80.4813	80.7838	79.8446	80.4575	-0.068%	2,620,464	+49.222%
2025-02-18	80.3675	80.5950	79.9738	80.5125	+0.661%	3,443,360	+49.120%
2025-02-14	79.5000	80.0281	79.3750	79.9838	+0.458%	2,727,480	+50.105%