Dark

VO
Vanguard Morningstar Mid-Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:24:10 PM EDT

82.29USD-0.345%(-0.29)4,478,301

82.29Bid 82.30Ask 0.01Spread

Pre-market

Aug 6, 2026 9:14:30 AM EDT

82.93USD+0.423%(+0.35)115

After-hours

Aug 5, 2026 4:51:30 PM EDT

83.09USD+0.606%(+0.50)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	82.5400	82.650000	82.1300	82.2900	-0.327%	4,478,301	0.000%
2026-08-05	83.1200	83.340000	82.4700	82.5600	-0.398%	2,206,300	-0.327%
2026-08-04	82.0300	83.040000	81.6913	82.8900	+1.357%	3,537,046	-0.724%
2026-08-03	81.1500	81.840000	81.0000	81.7800	+1.025%	3,076,401	+0.624%
2026-07-31	81.2800	81.439900	80.3600	80.9500	-0.049%	2,787,378	+1.655%
2026-07-30	81.0900	81.246300	80.1000	80.9900	+0.459%	2,597,154	+1.605%
2026-07-29	81.4300	81.805000	80.5450	80.6200	-0.897%	2,622,215	+2.071%
2026-07-28	81.0200	81.499800	80.8200	81.3500	+0.420%	2,083,570	+1.156%
2026-07-27	81.0300	81.450000	80.4901	81.0100	+0.571%	1,894,595	+1.580%
2026-07-24	80.4800	81.055000	80.3401	80.5500	+0.286%	1,941,283	+2.160%
2026-07-23	80.2900	80.750000	80.1150	80.3200	-0.211%	1,904,355	+2.453%
2026-07-22	80.4300	80.965000	80.3700	80.4900	+0.025%	3,161,161	+2.236%
2026-07-21	80.2900	80.615400	80.0300	80.4700	+0.688%	1,977,920	+2.262%
2026-07-20	80.5100	80.650000	79.8700	79.9200	-0.399%	3,350,234	+2.965%
2026-07-17	80.0100	80.845000	80.0100	80.2400	-0.459%	26,789,817	+2.555%
2026-07-16	80.2500	80.795000	80.2300	80.6100	+0.199%	2,294,566	+2.084%
2026-07-15	81.0800	81.200000	80.0800	80.4500	-0.482%	2,229,909	+2.287%
2026-07-14	81.1600	81.480000	80.7100	80.8400	0.000%	2,536,173	+1.794%
2026-07-13	80.8800	81.330000	80.6700	80.8400	-0.124%	2,453,092	+1.794%
2026-07-10	80.9200	81.090000	80.4200	80.9400	+0.198%	2,598,052	+1.668%
2026-07-09	80.7200	81.185000	80.6072	80.7800	+0.799%	2,132,315	+1.869%
2026-07-08	80.1600	80.360500	79.5900	80.1400	-0.583%	2,194,724	+2.683%
2026-07-07	80.9850	81.134600	80.4600	80.6100	-0.371%	2,125,543	+2.084%
2026-07-06	80.7700	81.110000	80.5500	80.9100	+0.497%	3,497,579	+1.706%
2026-07-02	80.7900	81.270000	79.8557	80.5100	+0.137%	3,637,923	+2.211%
2026-07-01	80.3400	81.090000	80.1925	80.4000	-0.211%	3,820,678	+2.351%
2026-06-30	80.4100	80.719900	80.1600	80.5700	+0.124%	2,770,316	+2.135%
2026-06-29	80.2600	80.530000	79.8200	80.4700	+0.600%	2,926,250	+2.262%
2026-06-26	79.9600	80.295000	79.7400	79.9900	-0.769%	2,011,113	+2.875%
2026-06-25	80.8700	81.360000	80.4450	80.6100	+0.612%	2,099,207	+2.084%
2026-06-24	79.8800	80.630000	79.7250	80.1200	+0.439%	2,438,694	+2.708%
2026-06-23	79.5000	80.180800	79.1300	79.7700	-0.845%	2,478,616	+3.159%
2026-06-22	80.3300	80.710000	80.1850	80.4500	+0.437%	2,120,028	+2.287%
2026-06-18	80.5100	80.555000	79.9300	80.1000	+0.704%	2,279,203	+2.734%
2026-06-17	80.6200	81.130000	79.4350	79.5400	-1.376%	4,290,838	+3.457%
2026-06-16	81.1000	81.550000	80.5950	80.6500	-0.198%	1,936,485	+2.033%
2026-06-15	80.7700	81.164900	80.7100	80.8100	+1.240%	2,426,078	+1.831%
2026-06-12	79.3500	80.019200	78.9750	79.8200	+0.974%	2,017,336	+3.094%
2026-06-11	78.0100	79.245000	77.8550	79.0500	+1.855%	2,892,177	+4.099%
2026-06-10	78.5500	79.035000	77.5850	77.6100	-1.548%	2,353,045	+6.030%
2026-06-09	78.9500	79.510000	77.2900	78.8300	+0.420%	3,252,643	+4.389%
2026-06-08	78.9200	79.110000	78.4400	78.5000	-0.038%	1,915,016	+4.828%
2026-06-05	79.6200	79.740000	78.3000	78.5300	-2.058%	2,235,024	+4.788%
2026-06-04	79.5900	80.270000	79.5000	80.1800	+0.792%	2,236,346	+2.632%
2026-06-03	79.8000	79.980000	79.4300	79.5500	-0.451%	2,165,041	+3.444%
2026-06-02	79.3100	79.949900	79.2500	79.9100	+0.909%	2,357,466	+2.978%
2026-06-01	78.5600	79.465000	78.5200	79.1900	+0.291%	2,249,646	+3.915%
2026-05-29	78.9400	79.090000	78.6400	78.9600	+0.203%	2,164,176	+4.217%
2026-05-28	78.4050	79.080000	78.2100	78.8000	+0.549%	2,526,438	+4.429%
2026-05-27	78.7100	78.770000	78.3350	78.3700	-0.242%	2,058,402	+5.002%
2026-05-26	78.5900	78.927200	78.2600	78.5600	+0.615%	2,173,941	+4.748%
2026-05-22	77.8500	78.255000	77.7800	78.0800	+0.866%	2,091,379	+5.392%
2026-05-21	76.7500	77.485000	76.3900	77.4100	+0.454%	2,945,619	+6.304%
2026-05-20	76.4100	77.165000	76.0100	77.0600	+1.129%	5,316,890	+6.787%
2026-05-19	76.2100	76.545000	75.8100	76.2000	-0.548%	5,532,477	+7.992%
2026-05-18	76.5900	76.943309	76.1650	76.6200	+0.118%	2,567,631	+7.400%
2026-05-15	76.8900	77.000000	76.4800	76.5300	-1.277%	2,695,494	+7.526%
2026-05-14	77.1700	77.770000	77.0951	77.5200	+0.623%	2,728,574	+6.153%
2026-05-13	77.2000	77.300000	76.5800	77.0400	-0.233%	2,548,298	+6.815%
2026-05-12	77.3000	77.367800	76.5400	77.2200	-0.323%	2,724,603	+6.566%
2026-05-11	77.2900	77.565000	77.1950	77.4700	+0.415%	2,459,022	+6.222%
2026-05-08	77.6000	77.770000	77.0200	77.1500	-0.310%	2,172,730	+6.662%
2026-05-07	78.2300	78.390000	77.1500	77.3900	-1.036%	3,035,920	+6.332%
2026-05-06	78.1300	78.355000	77.7800	78.2000	+0.644%	2,239,233	+5.230%
2026-05-05	77.4800	77.885000	77.2600	77.7000	+0.804%	2,393,715	+5.907%
2026-05-04	77.1800	77.740000	76.8400	77.0800	-0.194%	1,945,489	+6.759%
2026-05-01	77.5400	77.635000	77.2200	77.2300	-0.103%	1,925,340	+6.552%
2026-04-30	76.0500	77.410000	75.9808	77.3100	+1.885%	2,493,676	+6.442%
2026-04-29	76.0800	76.329900	75.5700	75.8800	-0.171%	2,192,831	+8.448%
2026-04-28	76.3200	76.540000	75.7400	76.0100	-0.744%	1,865,977	+8.262%
2026-04-27	76.6700	76.970000	76.4200	76.5800	-0.195%	2,681,013	+7.456%
2026-04-24	76.8600	76.960000	76.4400	76.7300	-0.091%	2,230,474	+7.246%
2026-04-23	76.6600	77.039900	75.9700	76.8000	+0.261%	1,848,901	+7.148%
2026-04-22	77.3300	77.330000	76.3500	76.6000	-0.065%	1,908,518	+7.428%
2026-04-21	77.0500	77.637400	76.4811	76.6500	-0.597%	1,902,770	+7.358%
2026-04-20	76.6225	77.142300	76.5050	77.1100	+0.443%	1,602,073	+6.718%
2026-04-17	76.2100	77.072500	76.1113	76.7700	+1.427%	2,801,060	+7.190%
2026-04-16	75.5725	75.935000	75.4535	75.6900	+0.282%	2,273,373	+8.720%
2026-04-15	75.5175	75.644000	75.1350	75.4775	0.000%	2,097,906	+9.026%
2026-04-14	75.2350	75.585000	74.9688	75.4775	+0.667%	1,880,319	+9.026%
2026-04-13	73.9625	75.010000	73.7914	74.9775	+1.082%	4,210,139	+9.753%
2026-04-10	74.6275	74.683800	74.0613	74.1750	-0.516%	2,387,409	+10.940%
2026-04-09	74.3800	74.833800	74.2338	74.5600	-0.070%	2,151,819	+10.367%
2026-04-08	74.4125	74.712500	74.1250	74.6125	+2.532%	2,789,534	+10.290%
2026-04-07	72.5850	72.895000	72.2588	72.7700	-0.103%	2,582,728	+13.082%
2026-04-06	72.5250	72.915000	72.4013	72.8450	+0.490%	2,645,396	+12.966%
2026-04-02	71.3188	72.871300	71.3000	72.4900	+0.332%	3,553,617	+13.519%
2026-04-01	72.1700	72.594900	72.0347	72.2500	+0.634%	3,064,308	+13.896%
2026-03-31	70.9900	72.007500	70.5450	71.7950	+2.225%	4,290,353	+14.618%
2026-03-30	71.3450	71.457500	69.9575	70.2325	-0.665%	4,754,785	+17.168%
2026-03-27	71.3575	71.502500	70.5413	70.7025	-1.566%	2,988,052	+16.389%
2026-03-26	72.2325	72.872500	71.7602	71.8275	-1.214%	2,408,368	+14.566%
2026-03-25	72.9925	73.250000	72.2725	72.7100	+0.446%	3,994,822	+13.176%
2026-03-24	71.7175	72.730000	71.5181	72.3875	+0.347%	3,715,959	+13.680%
2026-03-23	72.3875	73.076300	72.0150	72.1375	+1.196%	4,236,657	+14.074%
2026-03-20	72.4425	72.587500	70.9225	71.2850	-1.706%	2,688,196	+15.438%
2026-03-19	71.9700	72.930000	71.8963	72.5225	+0.052%	3,628,506	+13.468%
2026-03-18	73.1050	73.370000	72.4650	72.4850	-1.277%	2,882,820	+13.527%
2026-03-17	73.4250	73.867500	73.3550	73.4225	+0.651%	4,319,700	+12.077%
2026-03-16	72.9000	73.377500	72.7150	72.9475	+0.965%	2,754,619	+12.807%
2026-03-13	72.8050	73.095000	72.1162	72.2500	-0.048%	2,811,517	+13.896%
2026-03-12	72.9500	73.302500	72.2125	72.2850	-1.720%	5,221,944	+13.841%
2026-03-11	73.8250	73.945000	73.1833	73.5500	-0.386%	3,048,792	+11.883%
2026-03-10	74.4350	74.801300	73.7275	73.8350	-0.873%	2,996,574	+11.451%
2026-03-09	73.3850	74.610000	72.5800	74.4850	+0.421%	3,761,837	+10.479%
2026-03-06	74.3325	74.452500	73.5575	74.1725	-1.245%	3,047,842	+10.944%
2026-03-05	75.3950	75.937500	74.6395	75.1075	-0.874%	3,628,717	+9.563%
2026-03-04	75.8250	76.027500	75.2875	75.7700	+0.431%	3,039,507	+8.605%
2026-03-03	75.0875	75.787500	73.9875	75.4450	-1.363%	4,684,034	+9.073%
2026-03-02	75.9200	76.765000	75.7950	76.4875	-0.082%	3,673,318	+7.586%
2026-02-27	76.2000	76.587500	75.8525	76.5500	-0.280%	2,481,993	+7.498%
2026-02-26	76.3500	76.765000	76.0650	76.7650	+0.831%	2,921,608	+7.197%
2026-02-25	76.2000	76.250000	75.5600	76.1325	+0.326%	2,456,700	+8.088%
2026-02-24	75.1400	75.965000	74.9875	75.8850	+1.082%	2,454,615	+8.440%
2026-02-23	75.7700	76.040000	74.7750	75.0725	-1.321%	5,312,027	+9.614%
2026-02-20	75.5500	76.394600	75.4775	76.0775	+0.399%	4,600,932	+8.166%
2026-02-19	75.7850	75.957500	75.2975	75.7750	-0.201%	2,684,552	+8.598%
2026-02-18	75.7025	76.250000	75.4894	75.9275	+0.613%	2,506,292	+8.380%
2026-02-17	75.4975	75.926300	74.8113	75.4650	-0.093%	4,794,592	+9.044%
2026-02-13	74.6450	75.879400	74.3641	75.5350	+1.270%	3,290,920	+8.943%
2026-02-12	76.0000	76.458800	74.4875	74.5875	-1.450%	4,154,736	+10.327%
2026-02-11	75.9625	76.087500	75.2445	75.6850	+0.192%	3,259,448	+8.727%
2026-02-10	75.6025	75.857100	75.4825	75.5400	+0.036%	2,984,584	+8.936%
2026-02-09	75.0400	75.665000	74.9750	75.5125	+0.299%	2,930,008	+8.975%
2026-02-06	74.2575	75.360000	74.1925	75.2875	+2.470%	3,383,896	+9.301%
2026-02-05	74.0638	74.255000	73.3325	73.4725	-1.396%	3,486,928	+12.001%
2026-02-04	74.3125	74.750000	73.9006	74.5125	+0.455%	4,304,572	+10.438%
2026-02-03	74.3700	74.670000	73.4925	74.1750	-0.235%	3,142,920	+10.940%
2026-02-02	73.8400	74.557500	73.7300	74.3500	+0.442%	2,823,832	+10.679%
2026-01-30	74.4500	74.740000	73.4600	74.0225	-0.973%	4,322,960	+11.169%
2026-01-29	75.1975	75.492500	74.2675	74.7500	-0.154%	4,518,564	+10.087%
2026-01-28	75.1825	75.342500	74.6625	74.8650	-0.250%	3,691,520	+9.918%
2026-01-27	75.1450	75.145000	74.7875	75.0525	+0.153%	2,439,576	+9.643%
2026-01-26	74.8525	75.252900	74.7925	74.9375	+0.375%	3,358,236	+9.812%
2026-01-23	75.0175	75.047500	74.4359	74.6575	-0.520%	2,823,528	+10.223%
2026-01-22	75.2600	75.468100	74.8813	75.0475	+0.240%	3,282,264	+9.651%
2026-01-21	74.2500	75.127500	74.1850	74.8675	+1.446%	3,689,528	+9.914%
2026-01-20	74.2500	74.627500	73.6875	73.8000	-1.721%	4,814,648	+11.504%
2026-01-16	75.2450	75.375000	74.9388	75.0925	-0.299%	2,835,440	+9.585%
2026-01-15	75.3675	75.635000	75.1425	75.3175	+0.383%	3,683,224	+9.257%
2026-01-14	74.8200	75.154500	74.6525	75.0300	+0.234%	4,289,300	+9.676%
2026-01-13	74.9125	75.045000	74.5650	74.8550	+0.084%	4,144,724	+9.933%
2026-01-12	74.3263	74.830000	74.2294	74.7925	+0.171%	2,779,980	+10.024%
2026-01-09	74.5700	74.834500	74.3325	74.6650	+0.556%	4,778,676	+10.212%
2026-01-08	73.8375	74.457500	73.7688	74.2525	+0.426%	3,007,812	+10.825%
2026-01-07	74.7775	74.893800	73.9050	73.9375	-1.216%	3,665,080	+11.297%
2026-01-06	73.9450	74.925000	73.8800	74.8475	+1.115%	3,928,800	+9.944%
2026-01-05	73.5325	74.237500	73.2977	74.0225	+1.182%	5,126,276	+11.169%
2026-01-02	72.8000	73.297100	72.4650	73.1575	+0.830%	3,277,304	+12.483%
2025-12-31	73.2350	73.312500	72.5325	72.5550	-0.922%	2,312,560	+13.417%
2025-12-30	73.4250	73.472500	73.2050	73.2300	-0.208%	2,483,676	+12.372%
2025-12-29	73.4225	73.687500	73.2675	73.3825	-0.333%	2,978,200	+12.138%
2025-12-26	73.5750	73.667300	73.3875	73.6275	+0.065%	1,948,588	+11.765%
2025-12-24	73.4675	73.732500	73.3159	73.5800	+0.259%	2,358,780	+11.837%
2025-12-23	73.4525	73.598800	73.1375	73.3900	-0.241%	4,087,052	+12.127%
2025-12-22	73.3150	73.620000	73.2013	73.5675	+0.454%	3,082,200	+11.856%
2025-12-19	73.1000	73.552500	73.0232	73.2350	+0.391%	2,662,452	+12.364%
2025-12-18	73.1900	73.585000	72.8100	72.9500	+0.309%	2,312,876	+12.803%
2025-12-17	73.2175	73.528000	72.6478	72.7250	-0.516%	3,091,628	+13.152%
2025-12-16	73.5375	73.750000	72.8325	73.1025	-0.619%	4,118,488	+12.568%
2025-12-15	73.9825	74.042500	73.3096	73.5575	-0.041%	2,271,812	+11.872%
2025-12-12	74.5350	74.660900	73.4350	73.5875	-1.002%	2,511,680	+11.826%
2025-12-11	73.6475	74.395000	73.6475	74.3325	+0.698%	2,274,220	+10.705%
2025-12-10	72.9575	73.965000	72.8275	73.8175	+1.359%	2,902,004	+11.478%
2025-12-09	72.8700	73.315000	72.8100	72.8275	-0.178%	2,265,296	+12.993%
2025-12-08	73.3925	73.392500	72.8654	72.9575	-0.427%	3,022,084	+12.792%
2025-12-05	73.2700	73.580500	73.0950	73.2700	+0.068%	3,386,416	+12.311%
2025-12-04	73.0275	73.407500	72.8888	73.2200	+0.229%	2,338,268	+12.387%
2025-12-03	72.6575	73.105000	72.5575	73.0525	+0.779%	3,246,084	+12.645%
2025-12-02	72.9325	72.985000	72.3125	72.4875	-0.041%	2,278,160	+13.523%
2025-12-01	72.5300	73.052500	72.4762	72.5175	-0.712%	1,951,704	+13.476%
2025-11-28	72.8125	73.217200	72.6400	73.0375	+0.655%	1,235,780	+12.668%
2025-11-26	72.1000	72.875000	72.0050	72.5625	+0.781%	2,029,464	+13.406%
2025-11-25	71.0950	72.082500	70.9275	72.0000	+1.749%	3,529,860	+14.292%
2025-11-24	70.7275	71.175000	70.3375	70.7625	+0.205%	4,422,164	+16.290%
2025-11-21	69.8675	70.977500	69.6150	70.6175	+1.593%	2,668,020	+16.529%
2025-11-20	71.3050	71.602500	69.4425	69.5100	-1.499%	4,411,968	+18.386%
2025-11-19	70.7650	70.901300	70.2575	70.5675	-0.145%	3,477,480	+16.612%
2025-11-18	70.3875	71.153800	70.2700	70.6700	-0.007%	3,694,284	+16.443%
2025-11-17	71.6625	71.750000	70.3525	70.6750	-1.474%	2,951,200	+16.434%
2025-11-14	71.3950	72.245000	71.2706	71.7325	-0.094%	2,427,448	+14.718%
2025-11-13	72.7625	72.917500	71.7275	71.8000	-1.688%	2,305,996	+14.610%
2025-11-12	73.1600	73.490000	73.0075	73.0325	+0.010%	2,646,732	+12.676%
2025-11-11	72.8525	73.250000	72.7775	73.0250	+0.282%	1,511,588	+12.687%
2025-11-10	72.7075	73.042500	72.1900	72.8200	+0.751%	2,147,200	+13.005%
2025-11-07	71.2400	72.277500	71.1538	72.2775	+0.971%	2,552,164	+13.853%
2025-11-06	72.1125	72.257500	71.4675	71.5825	-0.766%	2,706,424	+14.958%
2025-11-05	71.8075	72.415000	71.7375	72.1350	+0.498%	2,495,552	+14.078%
2025-11-04	71.8750	72.125000	71.6600	71.7775	-1.000%	2,597,732	+14.646%
2025-11-03	72.7700	72.770000	71.7550	72.5025	-0.309%	6,072,168	+13.500%
2025-10-31	72.4550	72.922500	72.2963	72.7275	+0.445%	2,773,664	+13.148%
2025-10-30	72.4600	73.260000	72.3600	72.4050	-0.584%	2,376,780	+13.652%
2025-10-29	73.2050	73.455000	72.6050	72.8300	-0.702%	2,526,380	+12.989%
2025-10-28	73.8700	73.870000	73.3150	73.3450	-0.962%	5,775,428	+12.196%
2025-10-27	74.1700	74.170000	73.8475	74.0575	+0.482%	1,591,044	+11.116%
2025-10-24	73.9800	74.107500	73.6975	73.7025	+0.450%	1,607,744	+11.652%
2025-10-23	73.0350	73.557500	72.8750	73.3725	+0.696%	1,683,912	+12.154%
2025-10-22	73.4350	73.448000	72.5100	72.8650	-0.702%	5,995,576	+12.935%
2025-10-21	73.1150	73.537500	72.8875	73.3800	+0.441%	1,650,084	+12.142%
2025-10-20	72.7375	73.170300	72.7375	73.0575	+1.062%	1,795,528	+12.637%
2025-10-17	72.0225	72.457500	71.8475	72.2900	+0.149%	2,006,272	+13.833%
2025-10-16	73.2575	73.260000	71.9600	72.1825	-1.269%	2,527,612	+14.003%
2025-10-15	73.4150	73.777400	72.5425	73.1100	+0.192%	1,867,312	+12.556%
2025-10-14	71.7800	73.297400	71.7525	72.9700	+0.791%	1,815,668	+12.772%
2025-10-13	72.2800	72.606200	72.0575	72.3975	+1.160%	1,817,552	+13.664%
2025-10-10	73.4325	73.602500	71.5525	71.5675	-2.324%	2,788,488	+14.982%
2025-10-09	73.9000	73.925000	73.1164	73.2700	-0.775%	1,680,300	+12.311%
2025-10-08	73.6550	73.880600	73.3275	73.8425	+0.572%	2,041,136	+11.440%
2025-10-07	74.0750	74.075000	73.1900	73.4225	-0.616%	2,038,932	+12.077%
2025-10-06	74.1675	74.167500	73.6990	73.8775	+0.102%	1,815,212	+11.387%
2025-10-03	73.7450	74.217500	73.7400	73.8025	+0.231%	2,217,580	+11.500%
2025-10-02	73.3650	73.645000	73.1525	73.6325	+0.365%	2,415,444	+11.758%
2025-10-01	73.2375	73.471300	73.1650	73.3650	-0.095%	3,960,312	+12.165%
2025-09-30	73.2375	73.482500	72.8312	73.4350	+0.201%	3,180,904	+12.058%
2025-09-29	73.3250	73.375000	72.9200	73.2875	+0.250%	3,359,456	+12.284%
2025-09-26	72.5775	73.163000	72.4607	73.1050	+1.071%	1,763,452	+12.564%
2025-09-25	72.4550	72.527500	72.0350	72.3300	-0.646%	1,939,324	+13.770%
2025-09-24	73.2250	73.357500	72.8000	72.8000	-0.380%	1,502,152	+13.036%
2025-09-23	73.1000	73.485000	72.9400	73.0775	+0.055%	1,793,268	+12.606%
2025-09-22	72.7175	73.108800	72.4925	73.0375	+0.230%	1,815,636	+12.668%
2025-09-19	73.1825	73.182500	72.5975	72.8700	-0.219%	2,567,024	+12.927%
2025-09-18	72.7675	73.237800	72.5831	73.0300	+0.679%	2,265,884	+12.680%
2025-09-17	72.6400	73.300000	72.0475	72.5375	+0.017%	3,373,720	+13.445%
2025-09-16	72.8625	72.883800	72.3261	72.5250	-0.361%	2,475,220	+13.464%
2025-09-15	73.0925	73.222500	72.7287	72.7875	-0.223%	2,627,116	+13.055%
2025-09-12	73.3350	73.487500	72.9088	72.9500	-0.637%	1,740,104	+12.803%
2025-09-11	72.5800	73.517500	72.5800	73.4175	+1.367%	2,117,156	+12.085%
2025-09-10	72.5650	72.907100	72.2250	72.4275	-0.003%	1,864,904	+13.617%
2025-09-09	72.4675	72.541400	72.1750	72.4300	-0.090%	1,791,348	+13.613%
2025-09-08	72.5025	72.579900	72.0000	72.4950	+0.197%	1,563,740	+13.511%
2025-09-05	72.6525	72.960000	71.8375	72.3525	-0.100%	2,139,924	+13.735%
2025-09-04	72.0700	72.460000	71.8549	72.4250	+0.709%	1,818,424	+13.621%
2025-09-03	71.9400	72.127500	71.5550	71.9150	-0.174%	2,552,224	+14.427%
2025-09-02	71.7725	72.067500	71.5438	72.0400	-0.610%	2,130,948	+14.228%
2025-08-29	72.6825	72.863000	72.2975	72.4825	-0.351%	2,191,064	+13.531%
2025-08-28	72.7950	72.862500	72.4621	72.7375	+0.169%	1,591,080	+13.133%
2025-08-27	72.3550	72.717500	72.2919	72.6150	+0.533%	1,689,312	+13.324%
2025-08-26	72.1300	72.360000	72.0375	72.2300	+0.100%	2,262,816	+13.928%
2025-08-25	72.5000	72.648300	72.1575	72.1575	-0.715%	1,645,160	+14.042%
2025-08-22	71.7500	72.902300	71.6825	72.6775	+1.893%	2,298,156	+13.226%
2025-08-21	71.3975	71.555000	71.1463	71.3275	-0.381%	4,310,688	+15.369%
2025-08-20	71.5675	71.747500	71.2100	71.6000	-0.122%	1,805,612	+14.930%
2025-08-19	71.5250	72.005000	71.4475	71.6875	+0.255%	1,973,876	+14.790%
2025-08-18	71.4250	71.625000	71.2675	71.5050	+0.077%	6,819,460	+15.083%
2025-08-15	71.7775	71.817500	71.3450	71.4500	-0.175%	2,510,144	+15.171%
2025-08-14	71.7050	71.705000	71.2925	71.5750	-0.738%	2,891,784	+14.970%
2025-08-13	71.7000	72.122500	71.3750	72.1075	+0.917%	4,294,572	+14.121%
2025-08-12	70.8900	71.462500	70.7873	71.4525	+1.197%	2,209,164	+15.167%
2025-08-11	70.9600	71.157500	70.5225	70.6075	-0.391%	1,840,760	+16.546%
2025-08-08	71.1375	71.325000	70.7800	70.8850	-0.288%	2,510,124	+16.089%
2025-08-07	71.6350	71.685000	70.7675	71.0900	-0.004%	2,101,820	+15.755%
2025-08-06	71.2425	71.298400	70.8238	71.0925	-0.105%	1,507,768	+15.751%
2025-08-05	71.5525	71.613200	70.8900	71.1675	-0.538%	1,816,636	+15.629%
2025-08-04	70.8750	71.612500	70.8750	71.5525	+1.515%	2,952,620	+15.006%
2025-08-01	70.7625	70.780000	69.7500	70.4850	-1.416%	2,722,660	+16.748%
2025-07-31	71.6625	72.206300	71.2925	71.4975	-0.286%	2,172,312	+15.095%
2025-07-30	72.0875	72.265300	71.3475	71.7025	-0.368%	2,174,180	+14.766%
2025-07-29	72.2325	72.252500	71.8150	71.9675	-0.166%	1,569,196	+14.343%
2025-07-28	72.3575	72.495000	72.0225	72.0875	-0.490%	2,607,708	+14.153%
2025-07-25	72.0500	72.460000	71.8490	72.4425	+0.811%	1,652,492	+13.594%
2025-07-24	71.9550	72.152500	71.8438	71.8600	-0.142%	2,132,208	+14.514%
2025-07-23	71.8375	71.982500	71.6925	71.9625	+0.675%	2,262,216	+14.351%
2025-07-22	70.9275	71.570000	70.9275	71.4800	+0.957%	6,019,164	+15.123%
2025-07-21	71.3125	71.426900	70.7950	70.8025	-0.537%	2,271,412	+16.225%
2025-07-18	71.1675	71.347500	70.9225	71.1850	+0.466%	2,866,732	+15.600%
2025-07-17	70.2825	70.942500	70.2825	70.8550	+0.904%	2,600,492	+16.139%
2025-07-16	70.1850	70.310000	69.3600	70.2200	+0.375%	4,541,420	+17.189%
2025-07-15	70.9725	70.972500	69.9100	69.9575	-1.235%	2,386,540	+17.629%
2025-07-14	70.4850	70.910000	70.3863	70.8325	+0.390%	2,047,976	+16.175%
2025-07-11	70.6450	70.736300	70.4275	70.5575	-0.662%	4,159,564	+16.628%
2025-07-10	70.8300	71.280000	70.7175	71.0275	+0.279%	2,233,640	+15.857%
2025-07-09	70.7175	70.843800	70.3811	70.8300	+0.447%	2,415,692	+16.180%
2025-07-08	70.6025	70.703800	70.3800	70.5150	-0.060%	1,576,172	+16.699%
2025-07-07	70.7700	70.957500	70.1600	70.5575	-0.494%	2,878,796	+16.628%
2025-07-03	70.7925	71.069300	70.6545	70.9075	+0.414%	2,157,964	+16.053%
2025-07-02	70.3400	70.615000	70.0183	70.6150	+0.366%	3,774,740	+16.533%
2025-07-01	69.8725	70.585000	69.8550	70.3575	+0.572%	3,065,280	+16.960%
2025-06-30	69.6800	70.070000	69.4975	69.9575	+0.276%	2,200,456	+17.629%
2025-06-27	69.6450	70.102500	69.3450	69.7650	+0.461%	2,918,128	+17.953%
2025-06-26	69.1825	69.507500	69.0414	69.4450	+0.722%	1,957,776	+18.497%
2025-06-25	69.5750	69.575000	68.9075	68.9475	-0.720%	2,063,212	+19.352%
2025-06-24	69.1050	69.596900	68.9475	69.4475	+0.941%	1,924,444	+18.492%
2025-06-23	68.2375	68.812500	67.8213	68.8000	+0.998%	2,234,692	+19.608%
2025-06-20	68.4275	68.581300	67.9975	68.1200	+0.129%	1,954,864	+20.802%
2025-06-18	67.9450	68.480000	67.8450	68.0325	+0.210%	2,400,840	+20.957%
2025-06-17	68.1300	68.385000	67.7500	67.8900	-0.796%	2,027,744	+21.211%
2025-06-16	68.1925	68.677100	68.0800	68.4350	+1.004%	3,679,868	+20.245%
2025-06-13	68.0300	68.382500	67.5877	67.7550	-1.192%	3,186,508	+21.452%
2025-06-12	68.1225	68.572500	68.0575	68.5725	+0.333%	2,666,460	+20.004%
2025-06-11	68.7000	68.700000	68.1338	68.3450	-0.317%	2,384,656	+20.404%
2025-06-10	68.5525	68.577500	68.3013	68.5625	+0.304%	1,781,756	+20.022%
2025-06-09	68.6675	68.745000	68.2100	68.3550	-0.230%	2,090,904	+20.386%
2025-06-06	68.4800	68.645000	68.2375	68.5125	+0.706%	1,697,708	+20.109%
2025-06-05	68.2600	68.410000	67.8075	68.0325	-0.128%	2,092,056	+20.957%
2025-06-04	68.3450	68.462500	68.0950	68.1200	-0.355%	2,194,272	+20.802%
2025-06-03	67.8900	68.367500	67.5575	68.3625	+0.993%	2,534,264	+20.373%
2025-06-02	67.4300	67.708800	66.6888	67.6900	+0.222%	2,360,912	+21.569%
2025-05-30	67.2900	67.687500	66.8475	67.5400	+0.163%	2,239,252	+21.839%
2025-05-29	67.6400	67.640000	66.8695	67.4300	+0.342%	2,386,288	+22.038%
2025-05-28	67.7175	67.802500	67.1188	67.2000	-0.819%	2,164,564	+22.455%
2025-05-27	67.3550	67.810000	67.0813	67.7550	+1.688%	1,916,516	+21.452%
2025-05-23	66.1475	66.825000	66.0675	66.6300	-0.277%	4,586,824	+23.503%
2025-05-22	66.8200	67.197500	66.4150	66.8150	-0.120%	2,477,616	+23.161%
2025-05-21	67.8600	67.992000	66.8375	66.8950	-2.125%	2,757,572	+23.014%
2025-05-20	68.3300	68.610000	68.0775	68.3475	-0.375%	1,903,328	+20.399%
2025-05-19	67.8450	68.670000	67.8051	68.6050	+0.051%	1,901,104	+19.948%
2025-05-16	67.8950	68.570000	67.7030	68.5700	+1.139%	2,767,352	+20.009%
2025-05-15	67.1700	67.875000	67.1250	67.7975	+0.754%	2,420,276	+21.376%
2025-05-14	67.5750	67.612500	67.0700	67.2900	-0.414%	2,265,028	+22.292%
2025-05-13	67.3350	67.917500	67.2950	67.5700	+0.409%	2,308,312	+21.785%
2025-05-12	67.3950	67.410000	66.7950	67.2950	+2.471%	3,228,800	+22.282%
2025-05-09	65.9275	65.965000	65.4500	65.6725	+0.088%	3,235,760	+25.304%
2025-05-08	65.5375	66.271100	65.3691	65.6150	+0.791%	2,471,764	+25.413%
2025-05-07	64.8475	65.285000	64.6300	65.1000	+0.587%	1,950,388	+26.406%
2025-05-06	64.5425	65.130000	64.3750	64.7200	-0.557%	2,368,768	+27.148%
2025-05-05	64.8175	65.419700	64.7389	65.0825	-0.165%	2,317,404	+26.440%
2025-05-02	64.8725	65.348400	64.7250	65.1900	+1.510%	2,765,456	+26.231%
2025-05-01	64.3250	64.792500	63.8900	64.2200	+0.308%	2,580,616	+28.138%
2025-04-30	63.2675	64.154200	62.6050	64.0225	-0.039%	4,305,364	+28.533%
2025-04-29	63.3950	64.160000	63.2755	64.0475	+0.628%	3,116,088	+28.483%
2025-04-28	63.5725	63.826300	63.0555	63.6475	+0.339%	3,800,212	+29.290%
2025-04-25	63.3950	63.540000	62.9713	63.4325	-0.126%	16,744,104	+29.728%
2025-04-24	62.5300	63.617500	62.2550	63.5125	+1.885%	2,578,504	+29.565%
2025-04-23	62.9000	63.717500	62.1250	62.3375	+1.111%	2,740,316	+32.007%
2025-04-22	60.7050	61.799900	60.7050	61.6525	+2.724%	2,585,980	+33.474%
2025-04-21	61.0125	61.187500	59.4025	60.0175	-2.303%	3,675,660	+37.110%
2025-04-17	61.1350	61.869200	61.0450	61.4325	+0.841%	3,263,264	+33.952%
2025-04-16	61.3750	61.875500	60.4375	60.9200	-1.052%	3,017,372	+35.079%
2025-04-15	61.7200	62.212500	61.4950	61.5675	-0.231%	3,703,512	+33.658%
2025-04-14	61.8600	61.963100	61.0425	61.7100	+1.322%	3,648,548	+33.350%
2025-04-11	59.8125	61.082500	59.1482	60.9050	+1.678%	5,586,812	+35.112%
2025-04-10	60.5525	60.741400	58.3282	59.9000	-2.874%	6,494,128	+37.379%
2025-04-09	56.6000	62.115000	56.3125	61.6725	+7.942%	10,395,432	+33.431%
2025-04-08	59.9350	60.057500	56.3546	57.1350	-1.644%	7,978,488	+44.027%
2025-04-07	56.8050	60.305000	55.9125	58.0900	-0.820%	12,847,520	+41.659%
2025-04-04	60.8175	60.947500	58.4031	58.5700	-5.980%	8,984,852	+40.499%
2025-04-03	63.4450	63.865000	62.2575	62.2950	-4.857%	6,356,448	+32.097%
2025-04-02	64.2350	65.712500	64.2350	65.4750	+0.937%	3,332,836	+25.682%
2025-04-01	64.5025	65.030000	63.9350	64.8675	+0.329%	4,415,852	+26.859%
2025-03-31	63.7575	64.940000	63.5100	64.6550	+0.583%	2,915,520	+27.276%
2025-03-28	65.1425	65.237500	64.0560	64.2800	-1.460%	2,250,460	+28.018%
2025-03-27	65.4550	65.734600	64.9600	65.2325	-0.919%	2,735,300	+26.149%
2025-03-26	66.2700	66.557900	65.6438	65.8375	-0.559%	1,909,896	+24.990%
2025-03-25	66.3875	66.471300	65.8900	66.2075	-0.170%	1,782,596	+24.291%
2025-03-24	65.7725	66.407500	65.6875	66.3200	+1.894%	2,857,292	+24.080%
2025-03-21	64.8725	65.167500	64.4025	65.0875	-0.367%	2,777,700	+26.430%
2025-03-20	65.1900	65.747500	65.1100	65.3275	-0.267%	6,200,384	+25.965%
2025-03-19	64.8775	65.885000	64.8600	65.5025	+1.096%	5,592,568	+25.629%
2025-03-18	65.0850	65.117500	64.5138	64.7925	-0.747%	3,326,108	+27.005%
2025-03-17	64.2325	65.523800	64.2325	65.2800	+1.481%	2,237,928	+26.057%
2025-03-14	63.5450	64.400000	63.3388	64.3275	+2.160%	5,688,160	+27.924%
2025-03-13	63.7100	63.805000	62.6725	62.9675	-1.196%	3,827,924	+30.686%
2025-03-12	64.4300	64.506300	63.2850	63.7300	-0.172%	4,597,364	+29.123%
2025-03-11	64.4275	64.530000	63.4175	63.8400	-0.835%	5,412,484	+28.900%
2025-03-10	65.0175	65.353800	63.8640	64.3775	-2.039%	7,211,520	+27.824%
2025-03-07	65.1100	65.878100	64.4900	65.7175	+0.736%	3,046,928	+25.218%
2025-03-06	65.7125	66.102500	65.0450	65.2375	-1.817%	3,265,048	+26.139%
2025-03-05	65.7325	66.580000	65.3500	66.4450	+1.072%	2,693,192	+23.847%
2025-03-04	66.2500	66.752500	65.2400	65.7400	-1.454%	3,514,240	+25.175%
2025-03-03	67.9275	68.136300	66.3643	66.7100	-1.357%	2,655,340	+23.355%
2025-02-28	66.8275	67.657500	66.5325	67.6275	+1.394%	2,703,304	+21.681%
2025-02-27	67.5300	67.738800	66.6800	66.6975	-0.991%	2,506,264	+23.378%
2025-02-26	67.5850	68.022500	67.2225	67.3650	-0.004%	1,862,164	+22.155%
2025-02-25	67.4850	67.712500	66.8050	67.3675	-0.196%	2,687,860	+22.151%
2025-02-24	67.8725	67.872500	67.1025	67.5000	-0.159%	2,104,276	+21.911%
2025-02-21	69.0450	69.045000	67.4463	67.6075	-1.933%	3,613,812	+21.717%
2025-02-20	69.1400	69.235000	68.4063	68.9400	-0.645%	4,858,380	+19.365%
2025-02-19	69.2575	69.521200	69.1389	69.3875	-0.007%	2,036,776	+18.595%
2025-02-18	69.1775	69.405000	68.9775	69.3925	+0.682%	2,507,112	+18.586%
2025-02-14	69.2475	69.300000	68.9163	68.9225	-0.286%	2,210,732	+19.395%