Dark

VIOV
Vanguard S&P Small-Cap 600 Value ETF
stock NYSE ETF

At Close

Aug 8, 2025 3:59:30 PM EDT

87.62USD+0.516%(+0.45)32,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-87.17)0

After-hours

Aug 8, 2025 4:14:30 PM EDT

87.83USD+0.240%(+0.21)210

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	87.6400	87.983000	87.3200	87.6200	+0.516%	32,097	0.000%
2025-08-07	88.0100	88.255000	86.7484	87.1700	-0.252%	37,560	+0.516%
2025-08-06	87.4100	87.420000	87.0601	87.3900	+0.149%	53,519	+0.263%
2025-08-05	87.0400	87.370000	86.0200	87.2600	+0.623%	68,343	+0.413%
2025-08-04	85.8900	86.720000	85.5500	86.7200	+1.653%	31,409	+1.038%
2025-08-01	85.6600	85.805000	84.5750	85.3100	-1.728%	30,891	+2.708%
2025-07-31	87.2900	87.370000	86.5600	86.8100	-1.082%	88,610	+0.933%
2025-07-30	89.0200	89.240000	87.1600	87.7600	-1.316%	37,965	-0.160%
2025-07-29	89.6500	89.716000	88.6950	88.9300	-0.626%	26,935	-1.473%
2025-07-28	89.9200	89.920000	89.0158	89.4900	-0.134%	33,813	-2.090%
2025-07-25	89.2500	89.610000	88.7875	89.6100	+0.550%	20,927	-2.221%
2025-07-24	90.1800	90.190000	89.0200	89.1200	-1.796%	111,628	-1.683%
2025-07-23	90.0900	90.750000	89.7944	90.7500	+1.283%	41,191	-3.449%
2025-07-22	88.5100	89.810000	88.3000	89.6000	+1.703%	95,331	-2.210%
2025-07-21	88.5600	89.130000	88.0926	88.1000	+0.034%	40,022	-0.545%
2025-07-18	89.2300	89.230000	87.9112	88.0700	-0.811%	38,936	-0.511%
2025-07-17	87.9200	88.950000	87.7000	88.7900	+1.047%	47,133	-1.318%
2025-07-16	87.7300	87.930000	86.6000	87.8700	+0.664%	22,149	-0.285%
2025-07-15	89.4200	89.780000	87.2800	87.2900	-2.196%	38,898	+0.378%
2025-07-14	89.0900	89.290000	88.6148	89.2500	-0.157%	29,009	-1.826%
2025-07-11	89.6300	89.630000	89.0739	89.3900	-1.172%	26,966	-1.980%
2025-07-10	89.5500	90.835000	89.3957	90.4500	+1.016%	43,582	-3.129%
2025-07-09	89.0100	89.540000	88.3450	89.5400	+0.811%	33,951	-2.144%
2025-07-08	87.9300	89.300000	87.9300	88.8200	+1.196%	25,635	-1.351%
2025-07-07	88.8800	89.488000	87.5749	87.7700	-1.889%	42,099	-0.171%
2025-07-03	89.2800	89.640000	89.1813	89.4600	+0.483%	17,420	-2.057%
2025-07-02	87.9400	89.030000	87.6018	89.0300	+1.389%	42,078	-1.584%
2025-07-01	85.1700	88.816600	85.1000	87.8100	+2.618%	126,003	-0.216%
2025-06-30	86.4000	86.400000	85.3856	85.5700	-0.303%	79,780	+2.396%
2025-06-27	85.9700	86.412200	85.1300	85.8300	+0.023%	178,340	+2.086%
2025-06-26	84.9700	85.810000	84.7913	85.8100	+1.119%	48,368	+2.109%
2025-06-25	85.5300	85.530000	84.6916	84.8600	-0.853%	34,644	+3.252%
2025-06-24	85.3200	85.750000	85.0571	85.5900	+1.182%	29,285	+2.372%
2025-06-23	83.4800	84.600000	82.8900	84.5900	+1.039%	105,959	+3.582%
2025-06-20	84.3700	84.370000	83.4500	83.7200	+0.048%	97,409	+4.658%
2025-06-18	83.3600	84.580000	83.3600	83.6800	+0.312%	33,892	+4.708%
2025-06-17	83.8200	84.187500	83.2534	83.4200	-1.126%	35,042	+5.035%
2025-06-16	84.1700	84.780000	83.8200	84.3700	+1.018%	21,582	+3.852%
2025-06-13	84.0700	84.420000	83.0700	83.5200	-1.995%	22,547	+4.909%
2025-06-12	84.9400	85.370000	84.4600	85.2200	-0.362%	42,663	+2.816%
2025-06-11	86.5200	86.520000	85.3100	85.5300	-0.570%	29,484	+2.444%
2025-06-10	85.5800	86.400000	85.4762	86.0200	+0.844%	62,095	+1.860%
2025-06-09	84.6200	85.680000	84.5875	85.3000	+1.439%	46,214	+2.720%
2025-06-06	83.9700	84.315000	83.6300	84.0900	+1.252%	43,382	+4.198%
2025-06-05	83.1600	83.510000	82.5400	83.0500	-0.156%	36,186	+5.503%
2025-06-04	83.4700	83.625000	83.0900	83.1800	-0.300%	40,067	+5.338%
2025-06-03	81.8600	83.518600	81.5900	83.4300	+2.018%	66,531	+5.022%
2025-06-02	82.1600	82.330000	81.0500	81.7800	-0.668%	63,942	+7.141%
2025-05-30	82.3200	82.740000	82.0400	82.3300	-0.700%	42,247	+6.425%
2025-05-29	83.0600	83.060000	82.0700	82.9100	+0.656%	53,941	+5.681%
2025-05-28	83.4000	83.460000	82.3200	82.3700	-1.247%	68,024	+6.374%
2025-05-27	82.4200	83.450000	81.9700	83.4100	+2.861%	166,220	+5.047%
2025-05-23	80.2700	81.390000	80.2700	81.0900	-0.856%	51,687	+8.053%
2025-05-22	81.3200	82.110000	81.0500	81.7900	+0.159%	133,115	+7.128%
2025-05-21	83.5300	83.530000	81.5282	81.6600	-3.304%	80,559	+7.299%
2025-05-20	84.3300	84.851900	84.2000	84.4500	-0.047%	60,009	+3.754%
2025-05-19	83.8600	84.636700	83.8375	84.4900	-0.752%	60,756	+3.705%
2025-05-16	84.6200	85.324300	84.5200	85.1300	+0.295%	195,476	+2.925%
2025-05-15	83.9200	84.880000	83.6800	84.8800	+1.108%	51,869	+3.228%
2025-05-14	84.6600	84.825000	83.9200	83.9500	-1.119%	64,373	+4.372%
2025-05-13	85.0100	85.330000	84.7500	84.9000	+0.331%	44,636	+3.204%
2025-05-12	84.6000	85.550000	84.0800	84.6200	+4.020%	54,815	+3.545%
2025-05-09	81.5000	81.750000	80.9750	81.3500	-0.086%	55,194	+7.707%
2025-05-08	80.2400	81.850000	80.1900	81.4200	+2.583%	35,318	+7.615%
2025-05-07	79.7500	79.930000	78.9300	79.3700	-0.101%	50,014	+10.394%
2025-05-06	79.3600	79.845000	78.8400	79.4500	-0.613%	81,664	+10.283%
2025-05-05	80.0700	80.700000	79.8700	79.9400	-1.040%	63,458	+9.607%
2025-05-02	80.1700	81.000000	79.8250	80.7800	+2.072%	42,353	+8.467%
2025-05-01	79.1000	79.970000	78.8100	79.1400	+0.203%	368,657	+10.715%
2025-04-30	78.2400	79.090000	77.4800	78.9800	-0.516%	40,639	+10.939%
2025-04-29	78.7500	79.741000	78.2400	79.3900	+0.583%	40,712	+10.367%
2025-04-28	78.5200	79.410000	78.0800	78.9300	+0.509%	56,915	+11.010%
2025-04-25	78.2200	78.708800	77.6955	78.5300	-0.355%	27,853	+11.575%
2025-04-24	77.1900	78.831400	76.8172	78.8100	+2.324%	96,151	+11.179%
2025-04-23	78.4400	79.517100	76.9000	77.0200	+1.103%	95,276	+13.763%
2025-04-22	75.3900	76.410000	75.0100	76.1800	+2.489%	81,299	+15.017%
2025-04-21	74.7800	74.925000	73.6300	74.3300	-1.628%	87,041	+17.880%
2025-04-17	74.9100	75.894100	74.9100	75.5600	+1.205%	57,624	+15.961%
2025-04-16	75.0900	75.580000	73.9450	74.6600	-1.086%	55,031	+17.359%
2025-04-15	75.5300	76.506800	75.2400	75.4800	-0.291%	112,056	+16.084%
2025-04-14	75.8800	76.080000	74.4200	75.7000	+1.325%	79,960	+15.746%
2025-04-11	73.7500	74.865700	72.4430	74.7100	+0.606%	98,635	+17.280%
2025-04-10	76.0700	76.100000	72.5000	74.2600	-4.636%	186,897	+17.991%
2025-04-09	71.0500	78.670000	70.6135	77.8700	+8.243%	323,335	+12.521%
2025-04-08	76.9400	76.940000	70.9001	71.9400	-3.059%	205,228	+21.796%
2025-04-07	72.9000	77.800000	71.5000	74.2100	-1.774%	475,632	+18.070%
2025-04-04	76.4700	76.470000	73.5500	75.5500	-4.124%	282,620	+15.976%
2025-04-03	81.8900	82.082200	78.8000	78.8000	-7.447%	171,308	+11.193%
2025-04-02	82.9000	85.269600	82.9000	85.1400	+1.514%	72,686	+2.913%
2025-04-01	83.5300	84.466900	82.8700	83.8700	-0.053%	45,065	+4.471%
2025-03-31	82.9800	84.218000	82.3500	83.9148	+0.389%	87,933	+4.415%
2025-03-28	85.3200	85.320000	83.2300	83.5900	-2.382%	55,890	+4.821%
2025-03-27	85.9300	85.936700	85.1600	85.6300	-0.268%	62,093	+2.324%
2025-03-26	86.1000	86.630000	85.3200	85.8600	-0.198%	30,356	+2.050%
2025-03-25	86.5900	86.655000	85.8100	86.0300	-0.933%	44,097	+1.848%
2025-03-24	86.1700	87.050000	86.1700	86.8400	+2.057%	33,511	+0.898%
2025-03-21	84.7800	85.375000	84.3600	85.0900	-0.758%	31,384	+2.973%
2025-03-20	85.4300	86.505000	85.4300	85.7400	-0.256%	60,013	+2.193%
2025-03-19	85.1700	86.490000	84.9600	85.9600	+0.868%	42,575	+1.931%
2025-03-18	85.3000	85.300000	84.6885	85.2200	-0.456%	31,447	+2.816%
2025-03-17	84.5700	85.765000	84.5700	85.6100	+1.314%	59,168	+2.348%
2025-03-14	83.5600	84.620000	83.1945	84.5000	+2.041%	85,561	+3.692%
2025-03-13	83.9300	84.520000	82.3400	82.8100	-1.405%	92,382	+5.808%
2025-03-12	85.2000	85.230000	83.5900	83.9900	-0.639%	90,021	+4.322%
2025-03-11	85.4100	85.640000	83.8550	84.5300	-0.833%	96,048	+3.656%
2025-03-10	86.1000	87.000000	84.6200	85.2400	-2.348%	133,416	+2.792%
2025-03-07	86.6400	87.501600	85.8100	87.2900	+0.704%	84,999	+0.378%
2025-03-06	86.3600	87.200000	85.9063	86.6800	-0.505%	101,943	+1.084%
2025-03-05	86.2200	87.260971	85.7000	87.1200	+1.091%	79,335	+0.574%
2025-03-04	86.5800	87.560000	85.3901	86.1800	-1.643%	85,671	+1.671%
2025-03-03	89.9200	90.350000	87.1800	87.6200	-2.406%	88,412	0.000%
2025-02-28	89.0400	89.830000	88.6800	89.7800	+0.673%	64,045	-2.406%
2025-02-27	90.2800	90.380000	89.1800	89.1800	-1.306%	64,978	-1.749%
2025-02-26	91.1200	91.578800	90.0600	90.3600	-0.583%	250,546	-3.032%
2025-02-25	90.7400	91.500000	90.5650	90.8900	+0.287%	71,973	-3.598%
2025-02-24	91.4100	91.543400	90.6300	90.6300	-0.374%	40,947	-3.321%
2025-02-21	93.6500	93.650000	90.8049	90.9700	-2.120%	46,050	-3.683%
2025-02-20	93.5100	93.697500	92.4900	92.9400	-0.864%	39,436	-5.724%
2025-02-19	93.5600	94.057800	93.3846	93.7500	-0.457%	81,043	-6.539%
2025-02-18	93.7200	94.200000	93.4901	94.1800	+0.609%	57,474	-6.965%
2025-02-14	93.9800	94.660000	93.5100	93.6100	-0.139%	43,546	-6.399%
2025-02-13	93.1600	93.800000	92.7600	93.7400	+1.483%	72,209	-6.529%
2025-02-12	92.2900	92.785000	92.0700	92.3700	-1.546%	63,439	-5.142%
2025-02-11	92.6600	93.850000	92.6600	93.8200	+0.439%	32,719	-6.608%
2025-02-10	93.6300	93.630000	93.0400	93.4100	+0.301%	53,957	-6.198%
2025-02-07	94.6600	94.660000	93.1000	93.1300	-1.813%	83,658	-5.916%
2025-02-06	95.4300	95.580000	94.2200	94.8500	-0.126%	54,613	-7.623%
2025-02-05	94.7800	95.020000	94.3100	94.9700	+0.593%	57,960	-7.739%
2025-02-04	93.0500	94.410000	93.0000	94.4100	+1.277%	46,472	-7.192%
2025-02-03	93.0200	94.295000	92.3700	93.2200	-1.946%	137,801	-6.007%
2025-01-31	95.8700	96.350000	94.5500	95.0700	-0.834%	262,415	-7.836%
2025-01-30	95.7500	96.530000	95.3400	95.8700	+0.905%	66,485	-8.605%
2025-01-29	95.4200	95.991700	94.4200	95.0100	-0.731%	105,310	-7.778%
2025-01-28	96.1300	96.330000	95.4350	95.7100	-0.602%	36,388	-8.453%
2025-01-27	95.6700	97.000000	95.6700	96.2900	+0.428%	56,250	-9.004%
2025-01-24	95.7700	96.310000	95.5650	95.8800	-0.073%	55,766	-8.615%
2025-01-23	95.0300	95.990000	94.9134	95.9500	+0.524%	53,966	-8.682%
2025-01-22	96.1400	96.150000	95.3450	95.4500	-1.119%	43,437	-8.203%
2025-01-21	95.9300	96.530000	95.6700	96.5300	+1.546%	60,741	-9.230%
2025-01-17	95.4700	95.610000	94.5602	95.0600	+0.465%	65,107	-7.827%
2025-01-16	94.1800	94.780000	93.5500	94.6200	+0.339%	31,843	-7.398%
2025-01-15	95.0000	95.000000	93.8797	94.3000	+1.562%	41,454	-7.084%
2025-01-14	92.1500	92.850000	91.6050	92.8500	+1.465%	115,293	-5.633%
2025-01-13	90.1900	91.509700	90.0922	91.5097	+0.582%	50,072	-4.251%
2025-01-10	91.7000	91.700000	90.3700	90.9800	-1.887%	69,213	-3.693%
2025-01-08	92.3200	92.920000	91.7212	92.7300	-0.269%	47,835	-5.511%
2025-01-07	93.9100	94.300000	92.5700	92.9800	-0.662%	41,380	-5.765%
2025-01-06	94.1000	95.010000	93.6000	93.6000	-0.075%	43,972	-6.389%
2025-01-03	93.1600	93.775000	92.4100	93.6700	+0.938%	64,557	-6.459%
2025-01-02	94.3500	94.580000	92.5200	92.8000	-0.566%	82,528	-5.582%
2024-12-31	93.4400	94.160000	93.0500	93.3278	+0.439%	82,391	-6.116%
2024-12-30	92.8700	93.380000	91.8400	92.9200	-0.801%	136,546	-5.704%
2024-12-27	94.1900	94.760000	92.9914	93.6700	-1.056%	51,599	-6.459%
2024-12-26	93.5900	94.860000	93.2700	94.6700	+0.467%	52,501	-7.447%
2024-12-24	93.5000	94.230000	93.0150	94.2300	+0.997%	38,037	-7.015%
2024-12-23	93.3800	93.435000	92.7400	93.3000	-0.681%	38,986	-6.088%
2024-12-20	92.4800	95.060000	92.4800	93.9400	+0.870%	44,666	-6.728%
2024-12-19	94.4700	94.960000	93.1300	93.1300	-0.417%	60,567	-5.916%
2024-12-18	98.0400	98.440000	93.1200	93.5200	-4.220%	62,995	-6.309%
2024-12-17	98.6600	98.840000	97.4877	97.6400	-1.364%	40,150	-10.262%
2024-12-16	98.5100	99.410000	98.5100	98.9900	+0.142%	71,004	-11.486%
2024-12-13	99.4800	99.480000	98.2200	98.8500	-0.503%	30,656	-11.361%
2024-12-12	99.7000	100.080000	99.2900	99.3500	-0.670%	36,092	-11.807%
2024-12-11	100.2500	100.451223	99.6200	100.0200	+0.614%	56,762	-12.398%
2024-12-10	99.9900	100.180700	98.9700	99.4100	-0.451%	68,151	-11.860%
2024-12-09	100.3600	101.010000	99.7965	99.8600	+0.181%	71,909	-12.257%
2024-12-06	100.2900	100.290000	99.3200	99.6800	+0.231%	61,784	-12.099%
2024-12-05	100.7000	100.740000	99.4250	99.4500	-1.329%	108,029	-11.895%
2024-12-04	100.3700	100.825000	99.9887	100.7900	+0.519%	94,498	-13.067%
2024-12-03	100.9700	100.980000	99.9700	100.2700	-0.742%	74,896	-12.616%
2024-12-02	100.9900	101.470000	100.0600	101.0200	+0.149%	132,764	-13.265%
2024-11-29	101.3400	101.590000	100.6300	100.8700	+0.189%	141,274	-13.136%
2024-11-27	101.2200	101.967100	100.5800	100.6800	+0.139%	62,848	-12.972%
2024-11-26	101.0100	101.010000	100.0000	100.5400	-0.829%	75,159	-12.851%
2024-11-25	100.4500	102.530000	100.4500	101.3800	+1.900%	48,482	-13.573%
2024-11-22	97.9900	99.660000	97.9900	99.4900	+1.863%	50,512	-11.931%
2024-11-21	96.5600	98.030000	96.4050	97.6700	+1.496%	80,309	-10.290%
2024-11-20	96.0000	96.230000	95.3400	96.2300	+0.052%	33,128	-8.947%
2024-11-19	95.0500	96.320000	95.0000	96.1800	-0.073%	42,392	-8.900%
2024-11-18	96.4600	96.909700	96.1700	96.2500	-0.052%	46,203	-8.966%
2024-11-15	97.1900	97.335000	95.9600	96.3000	-0.844%	52,311	-9.013%
2024-11-14	98.5200	98.610000	96.7500	97.1200	-1.090%	65,504	-9.782%
2024-11-13	99.8000	100.010000	98.1600	98.1900	-0.828%	63,748	-10.765%
2024-11-12	100.2200	100.700000	98.7300	99.0100	-1.698%	113,228	-11.504%
2024-11-11	100.2800	101.212700	100.1900	100.7200	+1.522%	81,382	-13.006%
2024-11-08	98.6200	99.382500	98.5800	99.2100	+0.557%	62,266	-11.682%
2024-11-07	99.0000	99.705000	98.0700	98.6600	-0.665%	103,872	-11.190%
2024-11-06	97.5900	99.440000	97.5900	99.3200	+6.147%	116,999	-11.780%
2024-11-05	91.6000	93.570000	91.6000	93.5683	+1.971%	38,442	-6.357%
2024-11-04	91.0300	92.400000	91.0300	91.7600	+0.515%	67,678	-4.512%
2024-11-01	91.6900	92.120000	91.1100	91.2900	+0.286%	33,202	-4.020%
2024-10-31	92.2700	92.570000	91.0000	91.0300	-1.610%	50,071	-3.746%
2024-10-30	92.0900	93.660000	92.0900	92.5200	+0.314%	29,116	-5.296%
2024-10-29	91.9100	92.300000	91.7000	92.2300	-0.195%	40,895	-4.998%
2024-10-28	91.4600	92.659900	91.4600	92.4100	+1.605%	65,382	-5.183%
2024-10-25	91.9300	92.040000	90.7908	90.9500	-0.427%	28,253	-3.661%
2024-10-24	91.4900	91.580000	90.8100	91.3400	+0.240%	59,314	-4.073%
2024-10-23	91.2700	91.570000	90.5294	91.1209	-0.556%	24,800	-3.842%
2024-10-22	91.9700	91.970000	91.3100	91.6300	-0.435%	37,667	-4.376%
2024-10-21	93.8100	93.885000	92.0300	92.0300	-2.189%	37,175	-4.792%
2024-10-18	94.3900	94.390000	93.8300	94.0900	-0.021%	33,872	-6.876%
2024-10-17	94.2800	94.280000	93.5100	94.1100	+0.011%	29,571	-6.896%
2024-10-16	93.4000	94.290000	93.4000	94.1000	+1.499%	39,912	-6.886%
2024-10-15	92.2800	93.875000	92.1500	92.7100	+0.553%	41,079	-5.490%
2024-10-14	91.7300	92.280000	91.1900	92.2000	+0.600%	59,540	-4.967%
2024-10-11	89.9400	91.745300	89.9400	91.6500	+1.879%	19,600	-4.397%
2024-10-10	89.8500	90.030000	89.3100	89.9600	-0.706%	24,674	-2.601%
2024-10-09	90.0400	91.170000	89.9400	90.6000	+0.399%	20,934	-3.289%
2024-10-08	90.3700	90.589400	89.8800	90.2400	-0.111%	37,285	-2.903%
2024-10-07	90.9800	90.980000	89.7301	90.3400	-0.910%	32,122	-3.011%
2024-10-04	91.0600	91.530000	90.6100	91.1700	+1.435%	35,885	-3.894%
2024-10-03	90.0400	90.250000	89.4700	89.8800	-0.773%	41,326	-2.514%
2024-10-02	90.6400	91.480000	90.4800	90.5800	-0.669%	23,883	-3.268%
2024-10-01	92.4800	92.480000	90.6100	91.1900	-1.374%	62,191	-3.915%
2024-09-30	92.0500	92.695000	91.7400	92.4600	+0.173%	62,855	-5.235%
2024-09-27	92.2900	93.165000	91.9501	92.3000	+0.293%	73,320	-5.070%
2024-09-26	92.1500	92.800000	91.9700	92.0300	+0.921%	50,375	-4.792%
2024-09-25	92.4300	92.430000	91.1900	91.1900	-1.416%	35,904	-3.915%
2024-09-24	92.8900	93.130000	92.3601	92.5000	-0.054%	28,589	-5.276%
2024-09-23	92.9200	93.245000	92.1900	92.5500	-0.097%	53,684	-5.327%
2024-09-20	93.2700	93.410000	92.6000	92.6400	-1.279%	26,605	-5.419%
2024-09-19	94.4000	94.400000	93.0700	93.8400	+1.591%	157,609	-6.628%
2024-09-18	92.2100	94.470000	91.8000	92.3700	+0.286%	46,838	-5.142%
2024-09-17	91.9500	93.085900	91.9400	92.1062	+0.749%	57,388	-4.871%
2024-09-16	91.2400	91.660000	90.7300	91.4215	+0.662%	27,927	-4.158%
2024-09-13	89.2800	90.860000	89.2800	90.8200	+2.598%	32,029	-3.523%
2024-09-12	87.6600	88.890000	87.3700	88.5200	+1.177%	25,163	-1.017%
2024-09-11	87.1200	87.490000	85.5500	87.4900	+0.034%	25,202	+0.149%
2024-09-10	87.7400	87.740000	86.6173	87.4600	-0.330%	44,040	+0.183%
2024-09-09	88.3400	88.384000	87.5000	87.7500	-0.454%	35,646	-0.148%
2024-09-06	89.7200	90.250000	88.0100	88.1500	-1.695%	45,102	-0.601%
2024-09-05	90.3500	90.765000	89.5002	89.6700	-0.333%	117,028	-2.286%
2024-09-04	90.0300	90.800000	89.6943	89.9700	-0.222%	73,814	-2.612%
2024-09-03	91.4400	91.800000	89.9013	90.1700	-2.350%	43,024	-2.828%
2024-08-30	92.2600	92.405000	91.3200	92.3400	+0.468%	19,989	-5.112%
2024-08-29	92.0900	92.528900	91.2049	91.9100	+0.602%	38,907	-4.668%
2024-08-28	91.0900	91.710000	90.9650	91.3600	-0.306%	28,679	-4.094%
2024-08-27	91.6000	91.720000	91.1000	91.6400	-0.661%	27,587	-4.387%
2024-08-26	92.8700	93.030000	92.0900	92.2500	+0.154%	66,610	-5.019%
2024-08-23	89.8700	92.595000	89.7500	92.1079	+3.052%	75,857	-4.872%
2024-08-22	89.9000	90.150000	89.1300	89.3800	-0.545%	40,250	-1.969%
2024-08-21	89.6600	90.000000	89.1400	89.8700	+0.842%	54,647	-2.504%
2024-08-20	90.2200	90.220000	89.0676	89.1200	-1.285%	49,543	-1.683%
2024-08-19	89.5500	90.280000	89.5500	90.2800	+0.928%	50,976	-2.946%
2024-08-16	88.7600	89.980000	88.7600	89.4499	+0.325%	76,664	-2.046%
2024-08-15	88.6900	89.669400	88.5700	89.1600	+2.483%	57,547	-1.727%
2024-08-14	87.5600	87.720000	86.7295	87.0000	-0.412%	34,061	+0.713%
2024-08-13	86.0600	87.510000	85.9100	87.3600	+2.032%	35,985	+0.298%
2024-08-12	87.0300	87.250000	85.3700	85.6200	-1.530%	43,606	+2.336%
2024-08-09	87.4100	87.410000	86.4400	86.9500	-0.515%	59,860	+0.771%
2024-08-08	86.4400	87.400000	86.3300	87.4000	+2.198%	47,810	+0.252%
2024-08-07	87.8100	87.960000	85.4500	85.5200	-0.662%	60,755	+2.456%
2024-08-06	85.6200	87.090000	84.5600	86.0900	+1.140%	106,313	+1.777%
2024-08-05	83.5500	85.999900	83.0000	85.1200	-3.262%	169,703	+2.937%
2024-08-02	88.4700	88.880000	87.0000	87.9900	-3.201%	113,128	-0.421%
2024-08-01	93.5900	94.170000	90.4006	90.9000	-2.926%	149,783	-3.608%
2024-07-31	93.6000	95.490000	92.7300	93.6400	+0.515%	74,656	-6.429%
2024-07-30	92.6500	93.315000	92.4901	93.1600	+0.823%	47,300	-5.947%
2024-07-29	93.3300	93.400000	92.1100	92.4000	-0.890%	75,600	-5.173%
2024-07-26	92.6600	93.280000	92.0800	93.2300	+1.891%	70,706	-6.017%
2024-07-25	90.3100	92.730000	90.3100	91.5000	+1.475%	63,113	-4.240%
2024-07-24	91.1100	92.210000	90.1464	90.1700	-1.529%	67,442	-2.828%
2024-07-23	90.4100	92.090000	90.4100	91.5700	+0.648%	58,478	-4.314%
2024-07-22	89.9600	91.055000	88.9200	90.9800	+1.506%	98,396	-3.693%
2024-07-19	90.1600	90.440000	89.2600	89.6300	-0.731%	53,200	-2.243%
2024-07-18	91.4300	92.900000	90.0000	90.2900	-1.688%	105,833	-2.957%
2024-07-17	90.9500	92.920000	90.7900	91.8400	+0.153%	94,349	-4.595%
2024-07-16	89.0500	91.700000	89.0500	91.7000	+3.815%	70,563	-4.449%
2024-07-15	87.8000	89.110000	87.6250	88.3300	+1.076%	57,896	-0.804%
2024-07-12	87.2200	88.039900	87.1000	87.3900	+0.860%	65,036	+0.263%
2024-07-11	84.8400	86.720000	84.8300	86.6446	+3.803%	70,465	+1.126%
2024-07-10	82.8000	83.470000	82.6050	83.4700	+1.213%	56,392	+4.972%
2024-07-09	82.8600	82.920000	82.2900	82.4700	-0.639%	37,716	+6.245%
2024-07-08	82.9400	83.500000	82.8300	83.0000	+0.753%	51,877	+5.566%
2024-07-05	82.9400	82.940000	82.2710	82.3800	-0.878%	51,843	+6.361%
2024-07-03	83.2200	83.679900	83.0001	83.1100	-0.132%	28,640	+5.427%
2024-07-02	82.7000	83.280000	82.7000	83.2200	+0.544%	69,510	+5.287%
2024-07-01	83.7200	83.970000	82.5000	82.7700	-1.076%	55,307	+5.860%
2024-06-28	83.3500	83.970000	83.0191	83.6700	+0.505%	285,505	+4.721%
2024-06-27	82.9600	83.250000	82.6100	83.2500	+0.495%	47,366	+5.249%
2024-06-26	82.3300	82.850000	82.3300	82.8400	-0.145%	23,686	+5.770%
2024-06-25	83.8100	83.810000	82.7400	82.9600	-1.168%	36,377	+5.617%
2024-06-24	83.3800	84.370000	83.3800	83.9400	+0.950%	76,997	+4.384%
2024-06-21	83.1300	83.270000	82.7000	83.1500	+0.084%	37,272	+5.376%
2024-06-20	82.9000	83.479900	82.5350	83.0800	-0.072%	62,314	+5.465%
2024-06-18	83.0100	83.440000	82.9100	83.1400	+0.036%	35,698	+5.389%
2024-06-17	82.0000	83.110000	81.7600	83.1100	+0.727%	45,933	+5.427%
2024-06-14	82.5800	82.840000	82.0300	82.5100	-1.304%	35,370	+6.193%
2024-06-13	84.4500	84.450000	83.2010	83.6000	-1.170%	32,751	+4.809%
2024-06-12	85.1600	86.010000	84.3700	84.5900	+1.451%	90,770	+3.582%
2024-06-11	83.0800	83.432600	82.6800	83.3800	-0.442%	36,597	+5.085%
2024-06-10	83.6500	83.815000	82.8600	83.7500	-0.664%	45,364	+4.621%
2024-06-07	84.4000	84.800000	84.0500	84.3100	-1.021%	38,561	+3.926%
2024-06-06	85.6100	85.700000	85.0367	85.1800	-0.699%	71,394	+2.865%
2024-06-05	85.6000	85.780000	84.9300	85.7800	+0.870%	17,910	+2.145%
2024-06-04	85.8200	85.840000	85.0300	85.0400	-1.380%	36,646	+3.034%
2024-06-03	87.2700	87.270000	85.9127	86.2300	-0.231%	49,375	+1.612%
2024-05-31	85.7500	86.430000	85.6000	86.4300	+1.242%	43,203	+1.377%
2024-05-30	84.5000	85.410000	84.5000	85.3700	+1.510%	31,625	+2.636%
2024-05-29	84.1300	84.370000	83.9300	84.1000	-1.545%	41,144	+4.185%
2024-05-28	86.0300	86.235000	85.0440	85.4200	-0.269%	25,572	+2.576%
2024-05-24	85.7100	85.780000	85.2800	85.6500	+0.753%	26,302	+2.300%
2024-05-23	86.8400	86.840000	84.7100	85.0100	-1.915%	54,564	+3.070%
2024-05-22	86.9800	87.200000	86.3600	86.6700	-0.471%	58,646	+1.096%
2024-05-21	86.9800	87.230000	86.8900	87.0800	-0.054%	201,394	+0.620%
2024-05-20	87.5800	87.874800	87.1200	87.1269	-0.551%	23,153	+0.566%
2024-05-17	87.6000	87.900000	87.4400	87.6100	-0.330%	42,984	+0.011%
2024-05-16	87.9400	87.940000	87.5700	87.9000	+0.046%	21,869	-0.319%
2024-05-15	88.7800	88.890000	87.7600	87.8600	+0.046%	29,884	-0.273%
2024-05-14	88.0000	88.500000	87.4644	87.8200	+1.070%	40,215	-0.228%
2024-05-13	86.9300	87.603000	86.8600	86.8900	+0.381%	41,458	+0.840%
2024-05-10	87.0000	87.000000	86.0551	86.5600	-0.311%	27,609	+1.225%
2024-05-09	85.9000	86.911300	85.8300	86.8300	+1.177%	28,297	+0.910%
2024-05-08	84.9000	85.880000	84.8550	85.8200	-0.023%	36,810	+2.097%
2024-05-07	85.8600	86.410000	85.7500	85.8400	+0.047%	38,189	+2.074%
2024-05-06	85.6000	85.950000	85.5100	85.8000	+0.929%	37,101	+2.121%
2024-05-03	85.6500	86.000000	84.8000	85.0100	+0.806%	46,163	+3.070%
2024-05-02	83.8900	84.408700	83.3000	84.3300	+1.602%	46,710	+3.901%
2024-05-01	82.7600	84.470000	82.7200	83.0000	+0.314%	61,637	+5.566%
2024-04-30	83.4200	83.760000	82.7300	82.7400	-1.722%	27,302	+5.898%
2024-04-29	84.0500	84.525000	83.9600	84.1900	+0.609%	46,132	+4.074%
2024-04-26	83.3700	84.183100	83.2500	83.6800	+0.553%	47,951	+4.708%
2024-04-25	83.1500	83.345000	82.4300	83.2200	-1.187%	26,608	+5.287%
2024-04-24	84.2500	84.290000	83.5750	84.2200	-0.343%	46,791	+4.037%
2024-04-23	83.0700	84.750000	83.0200	84.5100	+1.721%	39,078	+3.680%
2024-04-22	82.7000	83.460000	82.2251	83.0800	+0.948%	35,005	+5.465%
2024-04-19	81.0000	82.440000	81.0000	82.3000	+0.982%	86,228	+6.464%
2024-04-18	81.2400	82.230000	80.9900	81.5000	+0.717%	36,213	+7.509%
2024-04-17	81.9000	82.250000	80.9200	80.9200	-0.687%	58,971	+8.280%
2024-04-16	81.5900	81.760000	80.8300	81.4800	-0.683%	42,667	+7.536%
2024-04-15	83.2400	83.659500	81.6450	82.0400	-0.857%	52,516	+6.802%
2024-04-12	83.5600	83.960000	82.4301	82.7489	-1.653%	43,502	+5.887%
2024-04-11	84.0900	84.416600	83.3200	84.1400	+0.370%	67,880	+4.136%
2024-04-10	84.7700	84.860000	83.3400	83.8300	-3.344%	92,727	+4.521%
2024-04-09	86.1300	86.850000	86.1000	86.7300	+0.802%	52,375	+1.026%
2024-04-08	85.6600	86.340000	85.6600	86.0400	+0.950%	53,045	+1.836%
2024-04-05	84.9800	85.630000	84.7780	85.2300	-0.047%	35,688	+2.804%
2024-04-04	86.9000	87.070000	85.0700	85.2700	-0.699%	39,525	+2.756%
2024-04-03	85.1200	86.120000	85.1200	85.8700	+0.327%	40,074	+2.038%
2024-04-02	86.3200	86.320000	85.2600	85.5900	-1.767%	96,478	+2.372%
2024-04-01	88.5200	88.520000	87.1300	87.1300	-1.459%	74,419	+0.562%
2024-03-28	88.2200	88.855000	88.1000	88.4200	+0.477%	57,175	-0.905%
2024-03-27	86.3600	88.035000	86.2800	88.0000	+2.816%	51,540	-0.432%
2024-03-26	86.3400	86.505000	85.5000	85.5900	-0.175%	122,403	+2.372%
2024-03-25	85.8300	86.595400	85.7400	85.7400	-0.094%	44,723	+2.193%
2024-03-22	87.0800	87.360000	85.7701	85.8210	-1.762%	37,430	+2.096%
2024-03-21	86.7200	87.590000	86.7200	87.3600	+1.158%	46,624	+0.298%
2024-03-20	84.3100	86.850000	84.3100	86.3600	+1.913%	45,661	+1.459%
2024-03-19	83.9300	84.940000	83.9300	84.7388	+0.473%	25,270	+3.400%
2024-03-18	84.8100	84.870000	84.1100	84.3400	-0.542%	49,568	+3.889%
2024-03-15	84.1400	85.080000	84.1300	84.8000	+0.462%	56,622	+3.325%
2024-03-14	85.5700	85.570000	83.6850	84.4100	-1.677%	55,593	+3.803%
2024-03-13	85.6700	86.450000	85.6500	85.8500	+0.047%	43,084	+2.062%
2024-03-12	86.2300	86.290000	85.4600	85.8100	-0.522%	39,587	+2.109%
2024-03-11	86.0700	86.670000	85.9525	86.2600	-0.312%	39,327	+1.577%
2024-03-08	87.0000	87.510000	86.1600	86.5300	+0.418%	57,163	+1.260%
2024-03-07	86.0000	86.740000	86.0000	86.1700	+0.819%	58,607	+1.683%
2024-03-06	85.8400	86.200000	85.0700	85.4700	+0.082%	75,469	+2.516%
2024-03-05	84.8800	86.110000	84.8800	85.4000	+0.047%	43,673	+2.600%
2024-03-04	86.0900	86.200000	85.2650	85.3600	-0.652%	64,296	+2.648%
2024-03-01	85.7900	85.994000	84.8150	85.9200	+0.362%	66,473	+1.979%
2024-02-29	85.8900	86.710000	85.3300	85.6100	+0.694%	36,612	+2.348%
2024-02-28	84.7200	85.710000	84.7200	85.0200	-0.666%	43,213	+3.058%
2024-02-27	85.2300	85.800000	85.2300	85.5900	+1.063%	51,866	+2.372%
2024-02-26	84.8600	85.395000	84.4700	84.6900	-0.365%	44,001	+3.460%
2024-02-23	84.7700	85.605000	84.4000	85.0000	+0.177%	55,644	+3.082%
2024-02-22	85.0800	85.080000	84.5300	84.8500	-0.035%	192,041	+3.265%
2024-02-21	84.8200	85.110000	84.3850	84.8800	-0.457%	25,882	+3.228%
2024-02-20	85.0900	85.769900	84.9615	85.2700	-0.964%	44,859	+2.756%
2024-02-16	85.9300	86.960000	85.6900	86.1000	-1.046%	59,634	+1.765%