Dark

VIG
Vanguard Dividend Appreciation ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

233.53USD+0.094%(+0.22)1,601,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:20:30 AM EDT

233.62USD+0.133%(+0.31)100

After-hours

Oct 1, 2026 4:10:30 PM EDT

233.53USD0.000%(0.00)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	233.3800	234.150000	232.3100	233.5300	+0.094%	1,601,141	0.000%
2026-09-30	235.6300	235.630000	233.1800	233.3100	-0.782%	1,617,762	+0.094%
2026-09-29	235.5350	235.910000	234.3600	235.1500	-0.178%	1,018,263	-0.689%
2026-09-28	235.8500	236.630000	235.2310	235.5700	-0.846%	1,129,692	-0.866%
2026-09-25	236.2900	237.930000	235.9500	237.5800	+0.682%	990,311	-1.705%
2026-09-24	236.2500	236.950000	235.5700	235.9700	-0.338%	1,165,233	-1.034%
2026-09-23	237.9000	238.180000	236.4900	236.7700	-0.525%	745,468	-1.368%
2026-09-22	238.6300	238.820500	237.2400	238.0200	-0.138%	827,428	-1.886%
2026-09-21	237.6200	238.730000	236.8900	238.3500	+0.570%	978,917	-2.022%
2026-09-18	236.6900	237.190000	236.0900	237.0000	-0.051%	893,099	-1.464%
2026-09-17	237.8900	238.190000	236.2400	237.1200	+0.590%	858,370	-1.514%
2026-09-16	237.7400	238.290000	234.5800	235.7300	-0.745%	1,494,927	-0.933%
2026-09-15	238.4000	238.420000	237.0200	237.5000	-0.453%	1,242,884	-1.672%
2026-09-14	239.1400	239.570000	238.4400	238.5800	-0.355%	882,608	-2.117%
2026-09-11	239.8900	240.130000	238.9750	239.4300	+0.715%	788,096	-2.464%
2026-09-10	238.1450	238.680000	237.5600	237.7300	-0.465%	886,308	-1.767%
2026-09-09	239.6500	239.650000	238.4500	238.8400	-0.529%	912,520	-2.223%
2026-09-08	241.1800	241.550000	239.9600	240.1100	-0.789%	992,352	-2.740%
2026-09-04	242.4800	242.880000	241.8350	242.0200	-0.461%	786,761	-3.508%
2026-09-03	242.2100	243.300000	241.0848	243.1400	+0.612%	848,281	-3.952%
2026-09-02	241.5900	242.430000	241.2200	241.6600	+0.236%	816,334	-3.364%
2026-09-01	242.0300	242.288100	240.6800	241.0900	-0.405%	898,499	-3.136%
2026-08-31	242.5000	242.801900	241.7300	242.0700	-0.411%	1,040,847	-3.528%
2026-08-28	243.8300	244.070000	242.6700	243.0700	-0.066%	742,777	-3.925%
2026-08-27	243.2300	243.820000	242.5700	243.2300	-0.365%	1,161,962	-3.988%
2026-08-26	244.1100	244.579300	243.8400	244.1200	-0.070%	699,261	-4.338%
2026-08-25	244.8000	244.857800	243.7300	244.2900	-0.114%	750,446	-4.405%
2026-08-24	243.9500	244.655000	243.5951	244.5700	+0.271%	935,232	-4.514%
2026-08-21	243.1700	244.300000	243.1350	243.9100	+0.694%	766,181	-4.256%
2026-08-20	243.7600	244.595000	242.1000	242.2300	-1.131%	926,440	-3.592%
2026-08-19	245.4700	246.540000	244.7900	245.0000	+0.213%	891,200	-4.682%
2026-08-18	244.6000	244.922300	244.1550	244.4800	+0.045%	742,484	-4.479%
2026-08-17	244.6200	245.255000	244.3400	244.3700	-0.412%	891,480	-4.436%
2026-08-14	246.2100	246.210000	245.1500	245.3800	-0.499%	688,822	-4.829%
2026-08-13	246.7200	247.450000	246.0000	246.6100	+0.171%	1,107,358	-5.304%
2026-08-12	246.1700	246.479400	245.4500	246.1900	+0.224%	789,302	-5.142%
2026-08-11	246.1900	246.790000	245.5400	245.6400	-0.061%	624,862	-4.930%
2026-08-10	245.2300	246.055000	245.1600	245.7900	+0.228%	925,777	-4.988%
2026-08-07	244.5600	245.325000	244.0200	245.2300	+0.352%	887,819	-4.771%
2026-08-06	245.5800	245.680000	243.8300	244.3700	-0.004%	1,321,834	-4.436%
2026-08-05	245.5700	245.700000	243.7400	244.3800	+0.189%	1,012,580	-4.440%
2026-08-04	240.8400	244.250000	240.7000	243.9200	+1.570%	1,166,969	-4.260%
2026-08-03	240.0700	240.390000	239.1007	240.1500	+0.410%	1,064,489	-2.757%
2026-07-31	239.2000	239.845000	237.1950	239.1700	-0.371%	930,417	-2.358%
2026-07-30	240.0700	240.249400	238.1110	240.0600	+0.629%	1,322,119	-2.720%
2026-07-29	240.9600	241.610000	238.4500	238.5600	-1.315%	991,941	-2.108%
2026-07-28	241.0000	242.580000	241.0000	241.7400	+0.771%	978,712	-3.396%
2026-07-27	240.0500	240.620000	239.0800	239.8900	+0.520%	1,053,657	-2.651%
2026-07-24	237.5400	239.230000	237.4650	238.6500	+0.590%	705,418	-2.145%
2026-07-23	235.9700	237.390000	235.7800	237.2500	-0.076%	1,014,023	-1.568%
2026-07-22	236.9300	237.720000	236.8900	237.4300	+0.194%	901,171	-1.643%
2026-07-21	236.4700	237.170000	235.3550	236.9700	+0.432%	768,984	-1.452%
2026-07-20	237.9400	238.295000	235.8400	235.9500	-0.699%	954,076	-1.026%
2026-07-17	237.7700	239.530000	237.2750	237.6100	-0.636%	2,554,972	-1.717%
2026-07-16	237.4200	239.210000	237.4200	239.1300	+0.746%	957,732	-2.342%
2026-07-15	237.7500	238.080000	236.8700	237.3600	+0.025%	788,484	-1.614%
2026-07-14	238.1800	238.600000	237.2700	237.3000	-0.495%	763,181	-1.589%
2026-07-13	238.8500	239.515000	238.0300	238.4800	-0.151%	914,864	-2.076%
2026-07-10	238.6400	239.105500	237.3900	238.8400	+0.092%	780,327	-2.223%
2026-07-09	238.1700	239.010000	237.8950	238.6200	+0.510%	807,222	-2.133%
2026-07-08	238.1000	238.110000	237.0200	237.4100	-0.615%	943,276	-1.634%
2026-07-07	239.7100	240.080000	238.5100	238.8800	-0.063%	910,444	-2.240%
2026-07-06	239.5200	239.792600	238.2250	239.0300	+0.172%	1,205,262	-2.301%
2026-07-02	237.4000	238.650000	237.0500	238.6200	+0.913%	1,356,967	-2.133%
2026-07-01	236.0900	237.740000	235.2378	236.4600	-0.068%	960,367	-1.239%
2026-06-30	236.1900	237.300000	235.5200	236.6200	+0.288%	1,390,397	-1.306%
2026-06-29	235.6700	236.265000	234.7000	235.9400	+0.588%	1,174,585	-1.021%
2026-06-26	233.6600	235.530000	233.5600	234.5600	-0.259%	782,758	-0.439%
2026-06-25	235.9100	237.480000	234.9300	235.1700	+0.380%	888,334	-0.697%
2026-06-24	234.5100	235.780000	233.7700	234.2800	+0.030%	2,158,637	-0.320%
2026-06-23	234.0600	235.060000	233.3200	234.2100	-0.510%	1,545,124	-0.290%
2026-06-22	235.5000	236.285000	234.9800	235.4100	+0.094%	1,409,613	-0.799%
2026-06-18	236.5600	236.560000	234.8600	235.1900	+0.247%	3,033,668	-0.706%
2026-06-17	236.8300	237.975000	233.9400	234.6100	-0.929%	1,400,760	-0.460%
2026-06-16	237.4100	238.100000	236.6100	236.8100	-0.034%	1,042,717	-1.385%
2026-06-15	237.4700	237.769900	236.6100	236.8900	+0.492%	1,228,048	-1.418%
2026-06-12	235.3800	236.334000	234.2700	235.7300	+0.533%	1,017,838	-0.933%
2026-06-11	232.3400	235.570000	232.0950	234.4800	+1.195%	1,064,804	-0.405%
2026-06-10	233.7200	234.690000	231.5900	231.7100	-1.017%	1,039,353	+0.785%
2026-06-09	234.3500	235.580000	231.0000	234.0900	+0.321%	1,207,261	-0.239%
2026-06-08	234.4600	235.300000	233.2700	233.3400	+0.026%	1,148,921	+0.081%
2026-06-05	236.3500	236.350000	233.2200	233.2800	-1.366%	1,203,828	+0.107%
2026-06-04	235.2300	236.705000	235.2000	236.5100	+0.429%	917,902	-1.260%
2026-06-03	235.5300	236.320000	235.2250	235.5000	-0.186%	1,096,752	-0.837%
2026-06-02	234.2400	236.040000	233.7741	235.9400	+0.756%	867,531	-1.021%
2026-06-01	233.7600	234.500000	233.0700	234.1700	-0.205%	1,334,410	-0.273%
2026-05-29	234.3100	234.830000	234.0400	234.6500	+0.329%	955,072	-0.477%
2026-05-28	232.9800	234.240000	232.6000	233.8800	+0.356%	1,336,399	-0.150%
2026-05-27	233.4700	233.935153	232.7750	233.0500	-0.090%	686,135	+0.206%
2026-05-26	233.8900	234.149900	233.0501	233.2600	+0.069%	1,326,631	+0.116%
2026-05-22	232.2700	233.500000	231.8800	233.1000	+0.887%	837,311	+0.184%
2026-05-21	229.6700	231.200000	228.8900	231.0500	+0.152%	796,616	+1.073%
2026-05-20	229.4400	231.000000	228.9200	230.7000	+0.527%	879,722	+1.227%
2026-05-19	229.5000	230.490000	229.0000	229.4900	-0.421%	951,839	+1.760%
2026-05-18	229.4200	230.500000	228.8601	230.4600	+0.466%	1,173,969	+1.332%
2026-05-15	230.3600	230.500000	229.3400	229.3900	-0.641%	962,330	+1.805%
2026-05-14	229.8700	231.315000	229.7000	230.8700	+0.958%	983,558	+1.152%
2026-05-13	228.1100	229.060000	227.5600	228.6800	-0.048%	791,889	+2.121%
2026-05-12	228.2700	229.040000	227.1633	228.7900	+0.228%	938,670	+2.072%
2026-05-11	227.8450	228.820000	227.7000	228.2700	+0.092%	1,282,925	+2.304%
2026-05-08	229.0100	229.250000	227.8100	228.0600	-0.022%	1,179,571	+2.398%
2026-05-07	229.8000	229.910000	227.7900	228.1100	-0.744%	969,314	+2.376%
2026-05-06	229.7100	230.155000	229.1900	229.8200	+0.411%	1,018,960	+1.614%
2026-05-05	227.7100	229.350000	227.0100	228.8800	+0.868%	674,249	+2.032%
2026-05-04	227.3550	228.564000	226.4600	226.9100	-0.670%	1,085,226	+2.917%
2026-05-01	229.4900	230.287000	228.3800	228.4400	-0.118%	1,040,331	+2.228%
2026-04-30	225.6300	229.020000	225.5850	228.7100	+1.365%	850,389	+2.107%
2026-04-29	225.7000	225.980000	224.7500	225.6300	+0.124%	854,490	+3.501%
2026-04-28	226.3200	226.470000	225.0700	225.3500	-0.283%	634,131	+3.630%
2026-04-27	226.2500	227.070000	225.8400	225.9900	-0.370%	980,819	+3.336%
2026-04-24	227.8900	227.999900	226.2500	226.8300	-0.421%	856,504	+2.954%
2026-04-23	227.1800	228.270000	225.9900	227.7900	+0.313%	1,021,714	+2.520%
2026-04-22	227.2300	227.630000	226.3850	227.0800	+0.402%	671,356	+2.840%
2026-04-21	227.8600	227.870000	225.7450	226.1700	-0.510%	808,813	+3.254%
2026-04-20	227.2800	227.959900	226.9500	227.3300	-0.057%	1,143,712	+2.727%
2026-04-17	225.9800	228.200000	225.8500	227.4600	+1.147%	1,004,288	+2.669%
2026-04-16	224.4200	225.100000	224.3030	224.8800	+0.227%	819,010	+3.846%
2026-04-15	224.2100	224.570000	223.2500	224.3700	+0.223%	974,860	+4.083%
2026-04-14	223.1800	224.090000	222.7850	223.8700	+0.273%	849,901	+4.315%
2026-04-13	220.8700	223.360000	220.6700	223.2600	+0.808%	1,107,029	+4.600%
2026-04-10	223.2100	223.210000	221.2500	221.4700	-0.606%	775,392	+5.445%
2026-04-09	221.3400	223.490000	221.1450	222.8200	+0.397%	935,720	+4.807%
2026-04-08	220.5600	222.010000	220.4350	221.9400	+2.423%	1,007,725	+5.222%
2026-04-07	216.5800	216.820000	215.2000	216.6900	-0.060%	1,141,362	+7.771%
2026-04-06	215.7300	216.850000	215.4800	216.8200	+0.370%	1,369,054	+7.707%
2026-04-02	213.7800	216.810000	213.6400	216.0200	+0.158%	1,190,962	+8.106%
2026-04-01	215.7300	216.666400	215.2950	215.6800	+0.288%	2,038,851	+8.276%
2026-03-31	212.8300	215.350000	211.7600	215.0600	+2.069%	2,595,380	+8.588%
2026-03-30	212.3200	212.750000	210.0100	210.7000	-0.014%	1,687,701	+10.835%
2026-03-27	212.7500	212.890000	210.2300	210.7300	-1.629%	1,698,620	+10.820%
2026-03-26	215.0700	216.500000	214.1000	214.2200	-0.911%	1,208,901	+9.014%
2026-03-25	216.7100	217.290000	215.0700	216.1900	+0.437%	1,581,580	+8.021%
2026-03-24	213.5350	216.380000	213.4700	215.2500	+0.144%	1,445,322	+8.492%
2026-03-23	215.9300	217.170100	214.7200	214.9400	+0.930%	2,279,149	+8.649%
2026-03-20	214.7200	215.320000	212.1200	212.9600	-0.981%	1,847,164	+9.659%
2026-03-19	214.1100	216.220000	213.8200	215.0700	-0.056%	2,198,507	+8.583%
2026-03-18	217.9500	218.220000	215.0900	215.1900	-1.690%	1,453,730	+8.523%
2026-03-17	220.1700	220.910000	218.7700	218.8900	-0.160%	1,160,977	+6.688%
2026-03-16	219.4450	219.940000	218.6000	219.2400	+0.781%	1,378,138	+6.518%
2026-03-13	219.1500	220.320000	217.2500	217.5400	-0.252%	1,455,734	+7.350%
2026-03-12	219.3600	219.780000	218.0300	218.0900	-1.312%	1,510,733	+7.080%
2026-03-11	221.6800	221.876000	220.1000	220.9900	-0.302%	1,220,221	+5.674%
2026-03-10	222.5900	223.970000	221.3800	221.6600	-0.494%	1,420,777	+5.355%
2026-03-09	219.5400	223.430000	218.4150	222.7600	+0.560%	1,989,851	+4.835%
2026-03-06	221.0000	222.290000	219.7650	221.5200	-0.864%	1,591,530	+5.422%
2026-03-05	224.3100	225.250000	221.8350	223.4500	-0.918%	1,689,720	+4.511%
2026-03-04	225.4700	226.160000	224.1700	225.5200	+0.151%	1,446,802	+3.552%
2026-03-03	224.1000	225.970000	222.1000	225.1800	-0.867%	2,140,652	+3.708%
2026-03-02	225.8500	227.970000	225.6500	227.1500	-0.242%	1,773,373	+2.809%
2026-02-27	225.5400	227.850000	225.3900	227.7000	+0.119%	1,068,303	+2.560%
2026-02-26	227.9000	228.265500	225.8250	227.4300	-0.092%	1,163,836	+2.682%
2026-02-25	227.4200	227.980000	226.8700	227.6400	+0.384%	743,662	+2.587%
2026-02-24	225.3200	226.950000	225.2200	226.7700	+0.438%	844,936	+2.981%
2026-02-23	227.1900	228.369900	225.3300	225.7800	-0.787%	1,469,130	+3.433%
2026-02-20	226.5300	228.180000	225.9300	227.5700	+0.203%	1,239,668	+2.619%
2026-02-19	227.2200	227.785000	226.2800	227.1100	-0.369%	965,189	+2.827%
2026-02-18	227.4200	228.512500	226.8450	227.9500	+0.339%	1,166,631	+2.448%
2026-02-17	226.9800	227.820000	226.0999	227.1800	-0.035%	1,864,645	+2.795%
2026-02-13	226.5300	228.530000	225.9500	227.2600	+0.327%	1,848,152	+2.759%
2026-02-12	229.6400	230.225000	226.4700	226.5200	-1.238%	2,016,216	+3.095%
2026-02-11	230.1900	230.380000	228.6200	229.3600	+0.122%	1,084,473	+1.818%
2026-02-10	229.8300	230.530000	228.9400	229.0800	-0.266%	1,019,636	+1.943%
2026-02-09	229.2400	230.150000	229.0200	229.6900	+0.070%	1,309,584	+1.672%
2026-02-06	226.7800	229.800000	226.3901	229.5300	+2.186%	1,405,184	+1.743%
2026-02-05	226.0200	226.610000	224.2600	224.6200	-0.848%	1,930,278	+3.967%
2026-02-04	226.2200	227.160000	225.3238	226.5400	+0.537%	1,845,883	+3.086%
2026-02-03	225.8700	227.072500	223.6800	225.3300	-0.398%	1,842,818	+3.639%
2026-02-02	223.9500	226.395000	223.8300	226.2300	+0.987%	1,493,226	+3.227%
2026-01-30	223.7500	224.280000	222.2900	224.0200	-0.129%	2,355,642	+4.245%
2026-01-29	224.2300	225.040000	222.4450	224.3100	+0.174%	2,056,788	+4.110%
2026-01-28	224.2800	224.550000	223.2400	223.9200	-0.236%	1,538,930	+4.292%
2026-01-27	224.2300	224.730000	223.9550	224.4500	-0.058%	1,331,808	+4.045%
2026-01-26	223.6800	224.970000	223.5000	224.5800	+0.645%	1,642,591	+3.985%
2026-01-23	223.3900	223.565100	222.4800	223.1400	-0.415%	1,435,024	+4.656%
2026-01-22	224.7500	225.348700	223.8600	224.0700	+0.085%	1,317,517	+4.222%
2026-01-21	222.4100	224.770000	221.9650	223.8800	+0.906%	2,643,637	+4.310%
2026-01-20	223.1000	223.720000	221.6150	221.8700	-1.671%	2,928,638	+5.255%
2026-01-16	225.2900	225.970000	224.8000	225.6400	+0.222%	1,595,673	+3.497%
2026-01-15	225.7700	225.920000	224.9500	225.1400	+0.205%	1,299,037	+3.727%
2026-01-14	224.0000	224.680000	223.2500	224.6800	-0.053%	1,324,246	+3.939%
2026-01-13	225.7200	225.785000	224.1650	224.8000	-0.359%	1,487,269	+3.883%
2026-01-12	223.9500	225.860000	223.7610	225.6100	+0.378%	2,156,262	+3.510%
2026-01-09	223.5700	225.240000	223.5700	224.7600	+0.690%	1,504,627	+3.902%
2026-01-08	221.8400	223.620300	221.7850	223.2200	+0.342%	1,737,373	+4.619%
2026-01-07	224.1200	224.250000	222.3000	222.4600	-0.719%	1,694,062	+4.976%
2026-01-06	221.8600	224.385000	221.7601	224.0700	+0.964%	2,109,633	+4.222%
2026-01-05	220.9500	222.430000	220.7100	221.9300	+0.603%	2,492,711	+5.227%
2026-01-02	220.4900	220.770000	219.4800	220.6000	+0.373%	2,138,129	+5.861%
2025-12-31	221.5200	221.520000	219.7750	219.7800	-0.763%	1,104,396	+6.256%
2025-12-30	221.7900	221.980000	221.3500	221.4700	-0.180%	1,259,294	+5.445%
2025-12-29	222.1300	222.550000	221.5800	221.8700	-0.283%	1,559,636	+5.255%
2025-12-26	222.3900	222.614185	221.8900	222.5000	+0.049%	1,510,036	+4.957%
2025-12-24	221.5200	222.669900	221.3900	222.3900	+0.520%	1,264,260	+5.009%
2025-12-23	220.4700	221.510000	220.3901	221.2400	+0.131%	1,671,446	+5.555%
2025-12-22	220.4200	221.180000	220.1900	220.9500	+0.131%	2,196,640	+5.694%
2025-12-19	219.8000	220.970000	219.8000	220.6600	+0.588%	1,603,044	+5.833%
2025-12-18	220.0000	220.660000	218.8400	219.3700	+0.174%	1,554,976	+6.455%
2025-12-17	220.6800	220.890000	218.6800	218.9900	-0.599%	1,663,932	+6.640%
2025-12-16	221.4800	221.735000	219.5000	220.3100	-0.667%	1,358,182	+6.001%
2025-12-15	222.8900	222.905000	221.0700	221.7900	-0.131%	1,742,965	+5.293%
2025-12-12	223.6200	223.750000	221.4700	222.0800	-1.056%	1,921,518	+5.156%
2025-12-11	222.2200	224.585000	222.0900	224.4500	+0.750%	1,601,323	+4.045%
2025-12-10	220.3500	223.120000	220.1300	222.7800	+1.075%	1,623,560	+4.825%
2025-12-09	220.7950	221.866100	220.3300	220.4100	-0.226%	1,447,772	+5.953%
2025-12-08	222.3100	222.310000	220.5100	220.9100	-0.307%	1,831,584	+5.713%
2025-12-05	221.7400	222.600000	221.3300	221.5900	+0.149%	1,230,864	+5.388%
2025-12-04	221.7600	222.112300	220.6300	221.2600	-0.275%	1,071,128	+5.546%
2025-12-03	220.2200	222.079900	220.1500	221.8700	+0.704%	1,421,712	+5.255%
2025-12-02	220.9200	220.920000	219.7300	220.3200	-0.100%	1,407,129	+5.996%
2025-12-01	221.7200	221.920000	220.4100	220.5400	-0.957%	2,050,798	+5.890%
2025-11-28	221.7000	222.810000	221.5500	222.6700	+0.483%	834,813	+4.877%
2025-11-26	220.3700	222.260000	220.3200	221.6000	+0.732%	1,284,453	+5.384%
2025-11-25	217.8550	220.360000	217.0311	219.9900	+1.397%	1,164,115	+6.155%
2025-11-24	215.8400	217.515000	215.5150	216.9600	+0.790%	1,423,874	+7.637%
2025-11-21	213.6800	216.610000	213.4700	215.2600	+1.037%	1,659,126	+8.487%
2025-11-20	217.0200	218.160000	212.9100	213.0500	-0.930%	2,380,895	+9.613%
2025-11-19	214.2000	215.775000	213.9900	215.0500	+0.336%	1,313,951	+8.593%
2025-11-18	214.4100	215.560000	213.3400	214.3300	-0.321%	2,368,145	+8.958%
2025-11-17	216.4800	217.305000	214.4150	215.0200	-0.926%	1,789,615	+8.609%
2025-11-14	216.3400	218.075000	215.7001	217.0300	-0.308%	1,550,196	+7.603%
2025-11-13	219.6700	220.000300	217.3800	217.7000	-1.090%	1,471,871	+7.271%
2025-11-12	219.4500	220.379700	219.3750	220.1000	+0.580%	1,183,275	+6.102%
2025-11-11	217.3500	219.180000	217.3200	218.8300	+0.727%	1,125,644	+6.718%
2025-11-10	216.5100	217.540200	215.7100	217.2500	+0.747%	1,519,087	+7.494%
2025-11-07	215.1600	215.650000	213.5500	215.6400	+0.135%	1,928,291	+8.296%
2025-11-06	215.8900	216.220000	214.7500	215.3500	-0.421%	1,826,216	+8.442%
2025-11-05	215.3300	217.120000	215.1800	216.2600	+0.409%	1,735,253	+7.986%
2025-11-04	214.8600	216.150000	214.5300	215.3800	-0.273%	1,522,521	+8.427%
2025-11-03	217.1000	217.250000	214.7500	215.9700	-0.502%	1,519,572	+8.131%
2025-10-31	217.3800	217.690000	216.0200	217.0600	-0.349%	2,164,208	+7.588%
2025-10-30	217.8500	219.230000	217.7100	217.8200	-0.174%	1,864,763	+7.212%
2025-10-29	219.1400	219.540000	217.2607	218.2000	-0.615%	1,612,084	+7.026%
2025-10-28	220.2500	220.490000	219.4850	219.5500	-0.191%	1,379,159	+6.368%
2025-10-27	219.4800	220.040000	218.9000	219.9700	+0.668%	1,206,973	+6.164%
2025-10-24	218.6100	219.140000	218.2199	218.5100	+0.636%	1,006,142	+6.874%
2025-10-23	216.2500	217.555000	216.2500	217.1300	+0.407%	1,007,842	+7.553%
2025-10-22	217.3900	217.390000	215.6100	216.2500	-0.405%	1,407,770	+7.991%
2025-10-21	217.2500	218.240000	217.0000	217.1300	-0.060%	1,066,322	+7.553%
2025-10-20	216.5100	217.510000	216.4700	217.2600	+0.705%	1,154,882	+7.489%
2025-10-17	214.7700	216.060000	214.2500	215.7400	+0.270%	1,319,136	+8.246%
2025-10-16	217.4200	217.500000	214.3600	215.1600	-0.871%	1,147,455	+8.538%
2025-10-15	217.5000	218.865000	215.5400	217.0500	+0.351%	1,083,100	+7.593%
2025-10-14	214.0600	217.100000	213.2936	216.2900	+0.409%	1,098,101	+7.971%
2025-10-13	214.7900	216.170000	214.5648	215.4100	+1.326%	856,496	+8.412%
2025-10-10	217.4100	217.890000	212.5400	212.5900	-1.955%	1,264,859	+9.850%
2025-10-09	218.1500	218.410000	216.3800	216.8300	-0.450%	704,803	+7.702%
2025-10-08	217.4900	218.196500	217.1300	217.8100	+0.253%	743,038	+7.217%
2025-10-07	218.1100	218.142800	216.5990	217.2600	-0.234%	831,022	+7.489%
2025-10-06	218.2200	218.405000	217.4101	217.7700	-0.009%	910,234	+7.237%
2025-10-03	217.2600	218.920000	217.0900	217.7900	+0.387%	788,643	+7.227%
2025-10-02	217.0400	217.290000	216.1500	216.9500	+0.018%	706,066	+7.642%
2025-10-01	215.4400	217.030000	215.1001	216.9100	+0.519%	1,184,690	+7.662%
2025-09-30	214.4200	215.940000	214.2200	215.7900	+0.559%	1,113,635	+8.221%
2025-09-29	215.1900	215.190000	214.0426	214.5900	-0.376%	956,105	+8.826%
2025-09-26	214.9600	215.850300	214.6300	215.4000	+0.471%	662,621	+8.417%
2025-09-25	215.0400	215.260000	213.5600	214.3900	-0.617%	771,966	+8.928%
2025-09-24	216.2400	216.300000	215.3337	215.7200	-0.185%	714,815	+8.256%
2025-09-23	216.5400	217.319500	215.7301	216.1200	-0.212%	789,958	+8.056%
2025-09-22	215.4700	216.869700	215.4600	216.5800	+0.227%	2,306,028	+7.826%
2025-09-19	216.2600	216.430000	215.1100	216.0900	+0.209%	814,958	+8.071%
2025-09-18	216.1100	216.710000	215.3694	215.6400	-0.051%	889,777	+8.296%
2025-09-17	215.7400	216.770000	214.5675	215.7500	+0.209%	1,213,780	+8.241%
2025-09-16	215.8000	216.069100	215.0106	215.3000	-0.148%	922,013	+8.467%
2025-09-15	215.9900	216.220000	215.2600	215.6200	0.000%	1,140,867	+8.306%
2025-09-12	216.3700	216.502500	215.5800	215.6200	-0.416%	922,360	+8.306%
2025-09-11	215.2600	216.820000	215.1100	216.5200	+0.881%	1,030,132	+7.856%
2025-09-10	214.3400	215.180000	213.8600	214.6300	+0.936%	1,349,509	+8.806%
2025-09-09	212.7800	212.895000	212.1950	212.6400	-0.038%	2,186,302	+9.824%
2025-09-08	212.4700	212.790000	211.8100	212.7200	+0.354%	1,254,021	+9.783%
2025-09-05	214.0800	214.196200	211.2300	211.9700	+0.090%	898,843	+10.171%
2025-09-04	210.5000	211.780000	210.1818	211.7800	+0.713%	665,286	+10.270%
2025-09-03	210.1200	210.290000	209.1450	210.2800	+0.090%	708,332	+11.057%
2025-09-02	209.4100	210.170000	208.7300	210.0900	-0.394%	934,869	+11.157%
2025-08-29	211.3900	211.549900	210.4100	210.9200	-0.312%	637,143	+10.720%
2025-08-28	211.5200	211.729900	210.8643	211.5800	+0.189%	630,915	+10.374%
2025-08-27	210.4500	211.400100	210.4500	211.1800	+0.214%	621,273	+10.583%
2025-08-26	209.8400	210.840000	209.7613	210.7300	+0.429%	724,243	+10.820%
2025-08-25	211.1600	211.338100	209.8000	209.8300	-0.738%	698,770	+11.295%
2025-08-22	209.7800	212.139000	209.7800	211.3900	+1.134%	676,159	+10.474%
2025-08-21	209.1200	209.720000	208.5529	209.0200	-0.396%	464,587	+11.726%
2025-08-20	210.0000	210.280000	209.1700	209.8500	+0.105%	730,097	+11.284%
2025-08-19	209.5500	210.670000	209.2250	209.6300	+0.048%	830,900	+11.401%
2025-08-18	209.3800	209.810000	209.2600	209.5300	+0.019%	654,916	+11.454%
2025-08-15	210.9000	210.900000	209.4300	209.4900	-0.276%	637,465	+11.475%
2025-08-14	209.2100	210.210000	208.9600	210.0700	+0.052%	644,126	+11.168%
2025-08-13	209.4800	210.099900	209.0601	209.9600	+0.618%	699,926	+11.226%
2025-08-12	207.4100	208.777000	207.1400	208.6700	+0.943%	613,089	+11.914%
2025-08-11	207.4100	207.660000	206.4057	206.7200	-0.217%	641,039	+12.969%
2025-08-08	206.3900	207.429700	206.3900	207.1700	+0.563%	571,375	+12.724%
2025-08-07	207.7600	207.920000	205.3450	206.0100	-0.425%	772,091	+13.359%
2025-08-06	206.3900	207.225000	205.7800	206.8900	+0.432%	728,417	+12.876%
2025-08-05	206.9800	207.097400	205.5900	206.0000	-0.382%	518,847	+13.364%
2025-08-04	204.9000	206.850000	204.8471	206.7900	+1.323%	679,975	+12.931%
2025-08-01	204.7700	205.039900	203.1700	204.0900	-0.956%	1,222,699	+14.425%
2025-07-31	207.7000	208.480000	205.5300	206.0600	-0.775%	693,200	+13.331%
2025-07-30	208.4800	208.890000	206.7800	207.6700	-0.341%	1,427,986	+12.452%
2025-07-29	208.8000	208.990000	207.9900	208.3800	-0.139%	682,239	+12.069%
2025-07-28	209.2000	209.269900	208.3374	208.6700	-0.225%	892,345	+11.914%
2025-07-25	208.4200	209.290000	208.0710	209.1400	+0.500%	630,190	+11.662%
2025-07-24	208.3000	208.740000	207.9001	208.1000	-0.106%	779,486	+12.220%
2025-07-23	207.5100	208.320000	207.0500	208.3200	+0.657%	712,649	+12.102%
2025-07-22	206.1700	207.125000	206.1700	206.9600	+0.383%	642,715	+12.838%
2025-07-21	206.3500	207.378100	206.0201	206.1700	+0.034%	895,613	+13.271%
2025-07-18	207.0400	207.040000	205.8250	206.1000	-0.256%	740,963	+13.309%
2025-07-17	205.0100	206.800000	205.0100	206.6300	+0.589%	638,957	+13.018%
2025-07-16	204.8500	205.520000	203.2939	205.4200	+0.529%	906,931	+13.684%
2025-07-15	206.4900	206.780000	204.3400	204.3400	-0.940%	694,743	+14.285%
2025-07-14	205.5400	206.390000	205.2600	206.2800	+0.170%	724,181	+13.210%
2025-07-11	206.3300	206.330000	205.5450	205.9300	-0.637%	696,534	+13.403%
2025-07-10	206.7800	207.864000	206.5700	207.2500	+0.227%	710,227	+12.680%
2025-07-09	206.5900	206.895000	205.4700	206.7800	+0.393%	683,566	+12.936%
2025-07-08	206.3700	206.830000	205.8161	205.9700	-0.252%	628,008	+13.381%
2025-07-07	207.6400	207.770000	205.5960	206.4900	-0.635%	1,041,015	+13.095%
2025-07-03	206.9500	208.110000	206.6201	207.8100	+0.654%	624,375	+12.377%
2025-07-02	205.8500	206.460000	205.3800	206.4600	+0.189%	1,145,834	+13.111%
2025-07-01	204.4500	206.550000	204.1400	206.0700	+0.684%	1,113,820	+13.326%
2025-06-30	203.9100	204.950000	203.5100	204.6700	+0.378%	1,082,021	+14.101%
2025-06-27	203.8400	205.020000	203.2800	203.9000	+0.172%	831,683	+14.532%
2025-06-26	202.6250	203.740000	202.6250	203.5500	+0.603%	590,536	+14.729%
2025-06-25	203.0800	203.270000	202.0600	202.3300	-0.345%	552,737	+15.420%
2025-06-24	202.3000	203.382000	201.8300	203.0300	+1.005%	628,944	+15.022%
2025-06-23	199.1500	201.170000	198.3714	201.0100	+1.046%	963,646	+16.178%
2025-06-20	199.8900	199.960000	198.4900	198.9300	-0.105%	1,085,548	+17.393%
2025-06-18	199.9100	200.730000	198.9000	199.1400	-0.200%	710,015	+17.269%
2025-06-17	200.4100	200.890000	199.3200	199.5400	-0.805%	616,843	+17.034%
2025-06-16	201.2900	202.300000	200.8250	201.1600	+0.349%	954,895	+16.092%
2025-06-13	201.2200	201.989900	199.8700	200.4600	-1.076%	689,002	+16.497%
2025-06-12	201.0700	202.660000	200.8655	202.6400	+0.681%	607,500	+15.244%
2025-06-11	201.4500	202.102700	200.6000	201.2700	-0.045%	523,041	+16.028%
2025-06-10	200.2500	201.507300	200.2500	201.3600	+0.645%	623,288	+15.976%
2025-06-09	200.5300	200.860000	199.6300	200.0700	-0.190%	961,293	+16.724%
2025-06-06	200.3300	201.202400	199.8400	200.4500	+0.592%	707,249	+16.503%
2025-06-05	200.3500	200.369600	198.9400	199.2700	-0.330%	878,202	+17.193%
2025-06-04	200.3800	200.879900	199.9300	199.9300	-0.075%	525,406	+16.806%
2025-06-03	198.4800	200.165000	198.2000	200.0800	+0.654%	647,644	+16.718%
2025-06-02	197.5700	198.820000	196.5500	198.7800	+0.429%	1,324,026	+17.482%
2025-05-30	197.0600	198.660000	196.3700	197.9300	+0.299%	763,034	+17.986%
2025-05-29	197.5600	197.570000	195.9500	197.3400	+0.376%	746,238	+18.339%
2025-05-28	197.7100	198.250000	196.3500	196.6000	-0.657%	710,196	+18.784%
2025-05-27	196.1200	197.900000	195.6200	197.9000	+1.837%	1,471,328	+18.004%
2025-05-23	193.1200	194.893000	193.0056	194.3300	-0.303%	1,104,742	+20.172%
2025-05-22	195.2400	196.010000	194.3300	194.9200	-0.348%	1,053,699	+19.808%
2025-05-21	197.7200	198.340000	195.4700	195.6000	-1.748%	752,218	+19.392%
2025-05-20	198.9400	199.510000	198.2453	199.0800	-0.211%	700,883	+17.305%
2025-05-19	197.6200	199.810000	197.5800	199.5000	+0.206%	999,655	+17.058%
2025-05-16	197.7500	199.100000	197.2400	199.0900	+0.713%	989,810	+17.299%
2025-05-15	195.0000	197.740000	195.0000	197.6800	+1.224%	1,000,729	+18.135%
2025-05-14	196.3200	196.500000	195.0500	195.2900	-0.616%	1,117,449	+19.581%
2025-05-13	196.7300	197.460000	196.3400	196.5000	-0.294%	990,603	+18.845%
2025-05-12	196.4200	197.080000	195.3621	197.0800	+2.523%	2,079,031	+18.495%
2025-05-09	193.1600	193.290000	191.9700	192.2300	-0.254%	1,049,618	+21.485%
2025-05-08	192.8400	194.445000	191.8000	192.7200	+0.375%	1,252,042	+21.176%
2025-05-07	191.2000	192.650000	190.7700	192.0000	+0.645%	631,417	+21.630%
2025-05-06	191.0500	192.249500	190.4200	190.7700	-0.863%	1,001,007	+22.414%
2025-05-05	192.2300	193.410000	191.8200	192.4300	-0.306%	1,589,228	+21.358%
2025-05-02	192.4800	193.552600	192.0550	193.0200	+1.493%	811,087	+20.987%
2025-05-01	190.9300	191.771900	190.1100	190.1800	-0.445%	943,121	+22.794%
2025-04-30	188.8600	191.550000	186.7800	191.0300	+0.447%	1,127,104	+22.248%
2025-04-29	188.5800	190.619900	188.4700	190.1800	+0.603%	740,166	+22.794%
2025-04-28	188.7200	189.648600	187.3400	189.0400	+0.201%	872,946	+23.535%
2025-04-25	187.8700	188.727500	186.4700	188.6600	+0.165%	968,533	+23.784%
2025-04-24	185.8100	188.480000	184.9615	188.3500	+1.356%	900,902	+23.987%
2025-04-23	187.5300	189.000000	185.2000	185.8300	+0.786%	1,186,964	+25.669%
2025-04-22	181.9600	184.631972	181.6100	184.3800	+2.337%	1,195,989	+26.657%
2025-04-21	182.5500	182.870000	178.2517	180.1700	-2.007%	1,374,742	+29.616%
2025-04-17	183.4000	185.478300	183.0991	183.8600	+0.410%	948,653	+27.015%
2025-04-16	185.0300	186.075000	181.7800	183.1100	-1.564%	1,035,512	+27.535%
2025-04-15	187.1100	188.170000	185.9300	186.0200	-0.396%	1,068,413	+25.540%
2025-04-14	187.2800	187.817600	185.1200	186.7600	+1.088%	2,032,937	+25.043%
2025-04-11	181.0800	185.780000	180.1000	184.7500	+1.746%	1,460,327	+26.403%