Dark

VO
Vanguard Morningstar Mid-Cap ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:59:45 PM EDT

79.99USD+0.364%(+0.29)2,017,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:29:30 AM EDT

80.18USD+0.602%(+0.48)48

After-hours

Sep 25, 2026 4:10:30 PM EDT

79.99USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	79.7100	80.120000	79.550000	79.9900	+0.364%	2,017,254	0.000%
2026-09-24	79.7700	80.040000	79.525000	79.7000	-0.288%	2,509,336	+0.364%
2026-09-23	80.3200	80.450000	79.885000	79.9300	-0.683%	2,877,605	+0.075%
2026-09-22	80.7600	80.880000	80.415000	80.4800	-0.099%	2,176,521	-0.609%
2026-09-21	80.4000	80.780000	80.115000	80.5600	+0.700%	1,840,359	-0.708%
2026-09-18	80.0600	80.200000	79.640000	80.0000	-0.187%	2,195,521	-0.013%
2026-09-17	80.3100	80.420000	79.915100	80.1500	+0.767%	1,913,316	-0.200%
2026-09-16	80.1500	80.376760	78.995000	79.5400	-0.637%	2,929,079	+0.566%
2026-09-15	80.5600	80.600000	79.950000	80.0500	-0.695%	2,438,807	-0.075%
2026-09-14	80.5500	80.850000	80.361600	80.6100	-0.518%	2,472,009	-0.769%
2026-09-11	81.1300	81.289900	80.860000	81.0300	+0.784%	1,722,427	-1.283%
2026-09-10	80.7600	81.000000	80.370000	80.4000	-0.912%	2,823,811	-0.510%
2026-09-09	81.7000	81.830000	81.110000	81.1400	-0.819%	2,156,507	-1.417%
2026-09-08	82.0600	82.230000	81.755000	81.8100	-0.571%	2,214,457	-2.225%
2026-09-04	81.9400	82.510000	81.900000	82.2800	-0.206%	1,728,998	-2.783%
2026-09-03	82.1200	82.500000	81.746288	82.4500	+1.017%	2,046,867	-2.984%
2026-09-02	81.2000	81.730000	81.120000	81.6200	+0.394%	2,290,876	-1.997%
2026-09-01	81.8500	82.100000	81.090000	81.3000	-0.926%	1,892,861	-1.611%
2026-08-31	82.1400	82.300000	81.855000	82.0600	-0.533%	2,274,330	-2.523%
2026-08-28	83.1500	83.250000	82.360000	82.5000	-0.710%	1,889,133	-3.042%
2026-08-27	83.1600	83.270000	82.920000	83.0900	-0.036%	2,353,665	-3.731%
2026-08-26	82.5800	83.280000	82.545300	83.1200	+0.399%	1,883,285	-3.766%
2026-08-25	83.0850	83.150000	82.585000	82.7900	-0.012%	1,878,940	-3.382%
2026-08-24	82.8200	82.940000	82.550000	82.8000	-0.205%	1,659,378	-3.394%
2026-08-21	83.0200	83.153400	82.845000	82.9700	+0.533%	1,665,162	-3.592%
2026-08-20	82.7500	83.270000	82.480000	82.5300	-0.650%	2,733,223	-3.078%
2026-08-19	83.6000	83.760000	82.990000	83.0700	-0.048%	2,076,124	-3.708%
2026-08-18	83.7900	84.029900	83.089600	83.1100	-1.130%	3,332,448	-3.754%
2026-08-17	84.3400	84.460000	84.020000	84.0600	-0.474%	3,198,979	-4.842%
2026-08-14	84.3900	84.590100	84.232000	84.4600	+0.261%	1,917,501	-5.292%
2026-08-13	83.7500	84.325000	83.750000	84.2400	+0.802%	2,084,484	-5.045%
2026-08-12	83.5100	83.687700	83.175000	83.5700	+0.578%	1,948,453	-4.284%
2026-08-11	82.6700	83.219900	82.640000	83.0900	+0.435%	2,264,863	-3.731%
2026-08-10	82.5950	82.870000	82.528700	82.7300	+0.048%	2,119,177	-3.312%
2026-08-07	82.6000	82.840000	82.330000	82.6900	+0.670%	2,132,972	-3.265%
2026-08-06	82.5000	82.655000	82.025000	82.1400	-0.509%	5,039,229	-2.617%
2026-08-05	83.1200	83.340000	82.470000	82.5600	-0.398%	2,206,300	-3.113%
2026-08-04	82.0300	83.040000	81.691300	82.8900	+1.357%	3,537,046	-3.499%
2026-08-03	81.1500	81.840000	81.000000	81.7800	+1.025%	3,076,401	-2.189%
2026-07-31	81.2800	81.439900	80.360000	80.9500	-0.049%	2,787,378	-1.186%
2026-07-30	81.0900	81.246300	80.100000	80.9900	+0.459%	2,597,154	-1.235%
2026-07-29	81.4300	81.805000	80.545000	80.6200	-0.897%	2,622,215	-0.781%
2026-07-28	81.0200	81.499800	80.820000	81.3500	+0.420%	2,083,570	-1.672%
2026-07-27	81.0300	81.450000	80.490100	81.0100	+0.571%	1,894,595	-1.259%
2026-07-24	80.4800	81.055000	80.340100	80.5500	+0.286%	1,941,283	-0.695%
2026-07-23	80.2900	80.750000	80.115000	80.3200	-0.211%	1,904,355	-0.411%
2026-07-22	80.4300	80.965000	80.370000	80.4900	+0.025%	3,161,161	-0.621%
2026-07-21	80.2900	80.615400	80.030000	80.4700	+0.688%	1,977,920	-0.596%
2026-07-20	80.5100	80.650000	79.870000	79.9200	-0.399%	3,350,234	+0.088%
2026-07-17	80.0100	80.845000	80.010000	80.2400	-0.459%	26,789,817	-0.312%
2026-07-16	80.2500	80.795000	80.230000	80.6100	+0.199%	2,294,566	-0.769%
2026-07-15	81.0800	81.200000	80.080000	80.4500	-0.482%	2,229,909	-0.572%
2026-07-14	81.1600	81.480000	80.710000	80.8400	0.000%	2,536,173	-1.051%
2026-07-13	80.8800	81.330000	80.670000	80.8400	-0.124%	2,453,092	-1.051%
2026-07-10	80.9200	81.090000	80.420000	80.9400	+0.198%	2,598,052	-1.174%
2026-07-09	80.7200	81.185000	80.607200	80.7800	+0.799%	2,132,315	-0.978%
2026-07-08	80.1600	80.360500	79.590000	80.1400	-0.583%	2,194,724	-0.187%
2026-07-07	80.9850	81.134600	80.460000	80.6100	-0.371%	2,125,543	-0.769%
2026-07-06	80.7700	81.110000	80.550000	80.9100	+0.497%	3,497,579	-1.137%
2026-07-02	80.7900	81.270000	79.855700	80.5100	+0.137%	3,637,923	-0.646%
2026-07-01	80.3400	81.090000	80.192500	80.4000	-0.211%	3,820,678	-0.510%
2026-06-30	80.4100	80.719900	80.160000	80.5700	+0.124%	2,770,316	-0.720%
2026-06-29	80.2600	80.530000	79.820000	80.4700	+0.600%	2,926,250	-0.596%
2026-06-26	79.9600	80.295000	79.740000	79.9900	-0.769%	2,011,113	0.000%
2026-06-25	80.8700	81.360000	80.445000	80.6100	+0.612%	2,099,207	-0.769%
2026-06-24	79.8800	80.630000	79.725000	80.1200	+0.439%	2,438,694	-0.162%
2026-06-23	79.5000	80.180800	79.130000	79.7700	-0.845%	2,478,616	+0.276%
2026-06-22	80.3300	80.710000	80.185000	80.4500	+0.437%	2,120,028	-0.572%
2026-06-18	80.5100	80.555000	79.930000	80.1000	+0.704%	2,279,203	-0.137%
2026-06-17	80.6200	81.130000	79.435000	79.5400	-1.376%	4,290,838	+0.566%
2026-06-16	81.1000	81.550000	80.595000	80.6500	-0.198%	1,936,485	-0.818%
2026-06-15	80.7700	81.164900	80.710000	80.8100	+1.240%	2,426,078	-1.015%
2026-06-12	79.3500	80.019200	78.975000	79.8200	+0.974%	2,017,336	+0.213%
2026-06-11	78.0100	79.245000	77.855000	79.0500	+1.855%	2,892,177	+1.189%
2026-06-10	78.5500	79.035000	77.585000	77.6100	-1.548%	2,353,045	+3.067%
2026-06-09	78.9500	79.510000	77.290000	78.8300	+0.420%	3,252,643	+1.472%
2026-06-08	78.9200	79.110000	78.440000	78.5000	-0.038%	1,915,016	+1.898%
2026-06-05	79.6200	79.740000	78.300000	78.5300	-2.058%	2,235,024	+1.859%
2026-06-04	79.5900	80.270000	79.500000	80.1800	+0.792%	2,236,346	-0.237%
2026-06-03	79.8000	79.980000	79.430000	79.5500	-0.451%	2,165,041	+0.553%
2026-06-02	79.3100	79.949900	79.250000	79.9100	+0.909%	2,357,466	+0.100%
2026-06-01	78.5600	79.465000	78.520000	79.1900	+0.291%	2,249,646	+1.010%
2026-05-29	78.9400	79.090000	78.640000	78.9600	+0.203%	2,164,176	+1.304%
2026-05-28	78.4050	79.080000	78.210000	78.8000	+0.549%	2,526,438	+1.510%
2026-05-27	78.7100	78.770000	78.335000	78.3700	-0.242%	2,058,402	+2.067%
2026-05-26	78.5900	78.927200	78.260000	78.5600	+0.615%	2,173,941	+1.820%
2026-05-22	77.8500	78.255000	77.780000	78.0800	+0.866%	2,091,379	+2.446%
2026-05-21	76.7500	77.485000	76.390000	77.4100	+0.454%	2,945,619	+3.333%
2026-05-20	76.4100	77.165000	76.010000	77.0600	+1.129%	5,316,890	+3.802%
2026-05-19	76.2100	76.545000	75.810000	76.2000	-0.548%	5,532,477	+4.974%
2026-05-18	76.5900	76.943309	76.165000	76.6200	+0.118%	2,567,631	+4.398%
2026-05-15	76.8900	77.000000	76.480000	76.5300	-1.277%	2,695,494	+4.521%
2026-05-14	77.1700	77.770000	77.095100	77.5200	+0.623%	2,728,574	+3.186%
2026-05-13	77.2000	77.300000	76.580000	77.0400	-0.233%	2,548,298	+3.829%
2026-05-12	77.3000	77.367800	76.540000	77.2200	-0.323%	2,724,603	+3.587%
2026-05-11	77.2900	77.565000	77.195000	77.4700	+0.415%	2,459,022	+3.253%
2026-05-08	77.6000	77.770000	77.020000	77.1500	-0.310%	2,172,730	+3.681%
2026-05-07	78.2300	78.390000	77.150000	77.3900	-1.036%	3,035,920	+3.360%
2026-05-06	78.1300	78.355000	77.780000	78.2000	+0.644%	2,239,233	+2.289%
2026-05-05	77.4800	77.885000	77.260000	77.7000	+0.804%	2,393,715	+2.947%
2026-05-04	77.1800	77.740000	76.840000	77.0800	-0.194%	1,945,489	+3.775%
2026-05-01	77.5400	77.635000	77.220000	77.2300	-0.103%	1,925,340	+3.574%
2026-04-30	76.0500	77.410000	75.980800	77.3100	+1.885%	2,493,676	+3.467%
2026-04-29	76.0800	76.329900	75.570000	75.8800	-0.171%	2,192,831	+5.416%
2026-04-28	76.3200	76.540000	75.740000	76.0100	-0.744%	1,865,977	+5.236%
2026-04-27	76.6700	76.970000	76.420000	76.5800	-0.195%	2,681,013	+4.453%
2026-04-24	76.8600	76.960000	76.440000	76.7300	-0.091%	2,230,474	+4.249%
2026-04-23	76.6600	77.039900	75.970000	76.8000	+0.261%	1,848,901	+4.154%
2026-04-22	77.3300	77.330000	76.350000	76.6000	-0.065%	1,908,518	+4.426%
2026-04-21	77.0500	77.637400	76.481100	76.6500	-0.597%	1,902,770	+4.357%
2026-04-20	76.6225	77.142300	76.505000	77.1100	+0.443%	1,602,073	+3.735%
2026-04-17	76.2100	77.072500	76.111300	76.7700	+1.427%	2,801,060	+4.194%
2026-04-16	75.5725	75.935000	75.453500	75.6900	+0.282%	2,273,373	+5.681%
2026-04-15	75.5175	75.644000	75.135000	75.4775	0.000%	2,097,906	+5.979%
2026-04-14	75.2350	75.585000	74.968800	75.4775	+0.667%	1,880,319	+5.979%
2026-04-13	73.9625	75.010000	73.791400	74.9775	+1.082%	4,210,139	+6.685%
2026-04-10	74.6275	74.683800	74.061300	74.1750	-0.516%	2,387,409	+7.840%
2026-04-09	74.3800	74.833800	74.233800	74.5600	-0.070%	2,151,819	+7.283%
2026-04-08	74.4125	74.712500	74.125000	74.6125	+2.532%	2,789,534	+7.207%
2026-04-07	72.5850	72.895000	72.258800	72.7700	-0.103%	2,582,728	+9.922%
2026-04-06	72.5250	72.915000	72.401300	72.8450	+0.490%	2,645,396	+9.808%
2026-04-02	71.3188	72.871300	71.300000	72.4900	+0.332%	3,553,617	+10.346%
2026-04-01	72.1700	72.594900	72.034700	72.2500	+0.634%	3,064,308	+10.713%
2026-03-31	70.9900	72.007500	70.545000	71.7950	+2.225%	4,290,353	+11.414%
2026-03-30	71.3450	71.457500	69.957500	70.2325	-0.665%	4,754,785	+13.893%
2026-03-27	71.3575	71.502500	70.541300	70.7025	-1.566%	2,988,052	+13.136%
2026-03-26	72.2325	72.872500	71.760200	71.8275	-1.214%	2,408,368	+11.364%
2026-03-25	72.9925	73.250000	72.272500	72.7100	+0.446%	3,994,822	+10.012%
2026-03-24	71.7175	72.730000	71.518100	72.3875	+0.347%	3,715,959	+10.503%
2026-03-23	72.3875	73.076300	72.015000	72.1375	+1.196%	4,236,657	+10.885%
2026-03-20	72.4425	72.587500	70.922500	71.2850	-1.706%	2,688,196	+12.212%
2026-03-19	71.9700	72.930000	71.896300	72.5225	+0.052%	3,628,506	+10.297%
2026-03-18	73.1050	73.370000	72.465000	72.4850	-1.277%	2,882,820	+10.354%
2026-03-17	73.4250	73.867500	73.355000	73.4225	+0.651%	4,319,700	+8.945%
2026-03-16	72.9000	73.377500	72.715000	72.9475	+0.965%	2,754,619	+9.654%
2026-03-13	72.8050	73.095000	72.116200	72.2500	-0.048%	2,811,517	+10.713%
2026-03-12	72.9500	73.302500	72.212500	72.2850	-1.720%	5,221,944	+10.659%
2026-03-11	73.8250	73.945000	73.183300	73.5500	-0.386%	3,048,792	+8.756%
2026-03-10	74.4350	74.801300	73.727500	73.8350	-0.873%	2,996,574	+8.336%
2026-03-09	73.3850	74.610000	72.580000	74.4850	+0.421%	3,761,837	+7.391%
2026-03-06	74.3325	74.452500	73.557500	74.1725	-1.245%	3,047,842	+7.843%
2026-03-05	75.3950	75.937500	74.639500	75.1075	-0.874%	3,628,717	+6.501%
2026-03-04	75.8250	76.027500	75.287500	75.7700	+0.431%	3,039,507	+5.569%
2026-03-03	75.0875	75.787500	73.987500	75.4450	-1.363%	4,684,034	+6.024%
2026-03-02	75.9200	76.765000	75.795000	76.4875	-0.082%	3,673,318	+4.579%
2026-02-27	76.2000	76.587500	75.852500	76.5500	-0.280%	2,481,993	+4.494%
2026-02-26	76.3500	76.765000	76.065000	76.7650	+0.831%	2,921,608	+4.201%
2026-02-25	76.2000	76.250000	75.560000	76.1325	+0.326%	2,456,700	+5.067%
2026-02-24	75.1400	75.965000	74.987500	75.8850	+1.082%	2,454,615	+5.410%
2026-02-23	75.7700	76.040000	74.775000	75.0725	-1.321%	5,312,027	+6.550%
2026-02-20	75.5500	76.394600	75.477500	76.0775	+0.399%	4,600,932	+5.143%
2026-02-19	75.7850	75.957500	75.297500	75.7750	-0.201%	2,684,552	+5.563%
2026-02-18	75.7025	76.250000	75.489400	75.9275	+0.613%	2,506,292	+5.350%
2026-02-17	75.4975	75.926300	74.811300	75.4650	-0.093%	4,794,592	+5.996%
2026-02-13	74.6450	75.879400	74.364100	75.5350	+1.270%	3,290,920	+5.898%
2026-02-12	76.0000	76.458800	74.487500	74.5875	-1.450%	4,154,736	+7.243%
2026-02-11	75.9625	76.087500	75.244500	75.6850	+0.192%	3,259,448	+5.688%
2026-02-10	75.6025	75.857100	75.482500	75.5400	+0.036%	2,984,584	+5.891%
2026-02-09	75.0400	75.665000	74.975000	75.5125	+0.299%	2,930,008	+5.929%
2026-02-06	74.2575	75.360000	74.192500	75.2875	+2.470%	3,383,896	+6.246%
2026-02-05	74.0638	74.255000	73.332500	73.4725	-1.396%	3,486,928	+8.871%
2026-02-04	74.3125	74.750000	73.900600	74.5125	+0.455%	4,304,572	+7.351%
2026-02-03	74.3700	74.670000	73.492500	74.1750	-0.235%	3,142,920	+7.840%
2026-02-02	73.8400	74.557500	73.730000	74.3500	+0.442%	2,823,832	+7.586%
2026-01-30	74.4500	74.740000	73.460000	74.0225	-0.973%	4,322,960	+8.062%
2026-01-29	75.1975	75.492500	74.267500	74.7500	-0.154%	4,518,564	+7.010%
2026-01-28	75.1825	75.342500	74.662500	74.8650	-0.250%	3,691,520	+6.846%
2026-01-27	75.1450	75.145000	74.787500	75.0525	+0.153%	2,439,576	+6.579%
2026-01-26	74.8525	75.252900	74.792500	74.9375	+0.375%	3,358,236	+6.742%
2026-01-23	75.0175	75.047500	74.435900	74.6575	-0.520%	2,823,528	+7.143%
2026-01-22	75.2600	75.468100	74.881300	75.0475	+0.240%	3,282,264	+6.586%
2026-01-21	74.2500	75.127500	74.185000	74.8675	+1.446%	3,689,528	+6.842%
2026-01-20	74.2500	74.627500	73.687500	73.8000	-1.721%	4,814,648	+8.388%
2026-01-16	75.2450	75.375000	74.938800	75.0925	-0.299%	2,835,440	+6.522%
2026-01-15	75.3675	75.635000	75.142500	75.3175	+0.383%	3,683,224	+6.204%
2026-01-14	74.8200	75.154500	74.652500	75.0300	+0.234%	4,289,300	+6.611%
2026-01-13	74.9125	75.045000	74.565000	74.8550	+0.084%	4,144,724	+6.860%
2026-01-12	74.3263	74.830000	74.229400	74.7925	+0.171%	2,779,980	+6.949%
2026-01-09	74.5700	74.834500	74.332500	74.6650	+0.556%	4,778,676	+7.132%
2026-01-08	73.8375	74.457500	73.768800	74.2525	+0.426%	3,007,812	+7.727%
2026-01-07	74.7775	74.893800	73.905000	73.9375	-1.216%	3,665,080	+8.186%
2026-01-06	73.9450	74.925000	73.880000	74.8475	+1.115%	3,928,800	+6.871%
2026-01-05	73.5325	74.237500	73.297700	74.0225	+1.182%	5,126,276	+8.062%
2026-01-02	72.8000	73.297100	72.465000	73.1575	+0.830%	3,277,304	+9.339%
2025-12-31	73.2350	73.312500	72.532500	72.5550	-0.922%	2,312,560	+10.247%
2025-12-30	73.4250	73.472500	73.205000	73.2300	-0.208%	2,483,676	+9.231%
2025-12-29	73.4225	73.687500	73.267500	73.3825	-0.333%	2,978,200	+9.004%
2025-12-26	73.5750	73.667300	73.387500	73.6275	+0.065%	1,948,588	+8.641%
2025-12-24	73.4675	73.732500	73.315900	73.5800	+0.259%	2,358,780	+8.712%
2025-12-23	73.4525	73.598800	73.137500	73.3900	-0.241%	4,087,052	+8.993%
2025-12-22	73.3150	73.620000	73.201300	73.5675	+0.454%	3,082,200	+8.730%
2025-12-19	73.1000	73.552500	73.023200	73.2350	+0.391%	2,662,452	+9.224%
2025-12-18	73.1900	73.585000	72.810000	72.9500	+0.309%	2,312,876	+9.650%
2025-12-17	73.2175	73.528000	72.647800	72.7250	-0.516%	3,091,628	+9.990%
2025-12-16	73.5375	73.750000	72.832500	73.1025	-0.619%	4,118,488	+9.422%
2025-12-15	73.9825	74.042500	73.309600	73.5575	-0.041%	2,271,812	+8.745%
2025-12-12	74.5350	74.660900	73.435000	73.5875	-1.002%	2,511,680	+8.701%
2025-12-11	73.6475	74.395000	73.647500	74.3325	+0.698%	2,274,220	+7.611%
2025-12-10	72.9575	73.965000	72.827500	73.8175	+1.359%	2,902,004	+8.362%
2025-12-09	72.8700	73.315000	72.810000	72.8275	-0.178%	2,265,296	+9.835%
2025-12-08	73.3925	73.392500	72.865400	72.9575	-0.427%	3,022,084	+9.639%
2025-12-05	73.2700	73.580500	73.095000	73.2700	+0.068%	3,386,416	+9.172%
2025-12-04	73.0275	73.407500	72.888800	73.2200	+0.229%	2,338,268	+9.246%
2025-12-03	72.6575	73.105000	72.557500	73.0525	+0.779%	3,246,084	+9.497%
2025-12-02	72.9325	72.985000	72.312500	72.4875	-0.041%	2,278,160	+10.350%
2025-12-01	72.5300	73.052500	72.476200	72.5175	-0.712%	1,951,704	+10.304%
2025-11-28	72.8125	73.217200	72.640000	73.0375	+0.655%	1,235,780	+9.519%
2025-11-26	72.1000	72.875000	72.005000	72.5625	+0.781%	2,029,464	+10.236%
2025-11-25	71.0950	72.082500	70.927500	72.0000	+1.749%	3,529,860	+11.097%
2025-11-24	70.7275	71.175000	70.337500	70.7625	+0.205%	4,422,164	+13.040%
2025-11-21	69.8675	70.977500	69.615000	70.6175	+1.593%	2,668,020	+13.272%
2025-11-20	71.3050	71.602500	69.442500	69.5100	-1.499%	4,411,968	+15.077%
2025-11-19	70.7650	70.901300	70.257500	70.5675	-0.145%	3,477,480	+13.352%
2025-11-18	70.3875	71.153800	70.270000	70.6700	-0.007%	3,694,284	+13.188%
2025-11-17	71.6625	71.750000	70.352500	70.6750	-1.474%	2,951,200	+13.180%
2025-11-14	71.3950	72.245000	71.270600	71.7325	-0.094%	2,427,448	+11.512%
2025-11-13	72.7625	72.917500	71.727500	71.8000	-1.688%	2,305,996	+11.407%
2025-11-12	73.1600	73.490000	73.007500	73.0325	+0.010%	2,646,732	+9.527%
2025-11-11	72.8525	73.250000	72.777500	73.0250	+0.282%	1,511,588	+9.538%
2025-11-10	72.7075	73.042500	72.190000	72.8200	+0.751%	2,147,200	+9.846%
2025-11-07	71.2400	72.277500	71.153800	72.2775	+0.971%	2,552,164	+10.671%
2025-11-06	72.1125	72.257500	71.467500	71.5825	-0.766%	2,706,424	+11.745%
2025-11-05	71.8075	72.415000	71.737500	72.1350	+0.498%	2,495,552	+10.889%
2025-11-04	71.8750	72.125000	71.660000	71.7775	-1.000%	2,597,732	+11.442%
2025-11-03	72.7700	72.770000	71.755000	72.5025	-0.309%	6,072,168	+10.327%
2025-10-31	72.4550	72.922500	72.296300	72.7275	+0.445%	2,773,664	+9.986%
2025-10-30	72.4600	73.260000	72.360000	72.4050	-0.584%	2,376,780	+10.476%
2025-10-29	73.2050	73.455000	72.605000	72.8300	-0.702%	2,526,380	+9.831%
2025-10-28	73.8700	73.870000	73.315000	73.3450	-0.962%	5,775,428	+9.060%
2025-10-27	74.1700	74.170000	73.847500	74.0575	+0.482%	1,591,044	+8.011%
2025-10-24	73.9800	74.107500	73.697500	73.7025	+0.450%	1,607,744	+8.531%
2025-10-23	73.0350	73.557500	72.875000	73.3725	+0.696%	1,683,912	+9.019%
2025-10-22	73.4350	73.448000	72.510000	72.8650	-0.702%	5,995,576	+9.778%
2025-10-21	73.1150	73.537500	72.887500	73.3800	+0.441%	1,650,084	+9.008%
2025-10-20	72.7375	73.170300	72.737500	73.0575	+1.062%	1,795,528	+9.489%
2025-10-17	72.0225	72.457500	71.847500	72.2900	+0.149%	2,006,272	+10.652%
2025-10-16	73.2575	73.260000	71.960000	72.1825	-1.269%	2,527,612	+10.816%
2025-10-15	73.4150	73.777400	72.542500	73.1100	+0.192%	1,867,312	+9.410%
2025-10-14	71.7800	73.297400	71.752500	72.9700	+0.791%	1,815,668	+9.620%
2025-10-13	72.2800	72.606200	72.057500	72.3975	+1.160%	1,817,552	+10.487%
2025-10-10	73.4325	73.602500	71.552500	71.5675	-2.324%	2,788,488	+11.769%
2025-10-09	73.9000	73.925000	73.116400	73.2700	-0.775%	1,680,300	+9.172%
2025-10-08	73.6550	73.880600	73.327500	73.8425	+0.572%	2,041,136	+8.325%
2025-10-07	74.0750	74.075000	73.190000	73.4225	-0.616%	2,038,932	+8.945%
2025-10-06	74.1675	74.167500	73.699000	73.8775	+0.102%	1,815,212	+8.274%
2025-10-03	73.7450	74.217500	73.740000	73.8025	+0.231%	2,217,580	+8.384%
2025-10-02	73.3650	73.645000	73.152500	73.6325	+0.365%	2,415,444	+8.634%
2025-10-01	73.2375	73.471300	73.165000	73.3650	-0.095%	3,960,312	+9.030%
2025-09-30	73.2375	73.482500	72.831200	73.4350	+0.201%	3,180,904	+8.926%
2025-09-29	73.3250	73.375000	72.920000	73.2875	+0.250%	3,359,456	+9.145%
2025-09-26	72.5775	73.163000	72.460700	73.1050	+1.071%	1,763,452	+9.418%
2025-09-25	72.4550	72.527500	72.035000	72.3300	-0.646%	1,939,324	+10.590%
2025-09-24	73.2250	73.357500	72.800000	72.8000	-0.380%	1,502,152	+9.876%
2025-09-23	73.1000	73.485000	72.940000	73.0775	+0.055%	1,793,268	+9.459%
2025-09-22	72.7175	73.108800	72.492500	73.0375	+0.230%	1,815,636	+9.519%
2025-09-19	73.1825	73.182500	72.597500	72.8700	-0.219%	2,567,024	+9.771%
2025-09-18	72.7675	73.237800	72.583100	73.0300	+0.679%	2,265,884	+9.530%
2025-09-17	72.6400	73.300000	72.047500	72.5375	+0.017%	3,373,720	+10.274%
2025-09-16	72.8625	72.883800	72.326100	72.5250	-0.361%	2,475,220	+10.293%
2025-09-15	73.0925	73.222500	72.728700	72.7875	-0.223%	2,627,116	+9.895%
2025-09-12	73.3350	73.487500	72.908800	72.9500	-0.637%	1,740,104	+9.650%
2025-09-11	72.5800	73.517500	72.580000	73.4175	+1.367%	2,117,156	+8.952%
2025-09-10	72.5650	72.907100	72.225000	72.4275	-0.003%	1,864,904	+10.441%
2025-09-09	72.4675	72.541400	72.175000	72.4300	-0.090%	1,791,348	+10.438%
2025-09-08	72.5025	72.579900	72.000000	72.4950	+0.197%	1,563,740	+10.339%
2025-09-05	72.6525	72.960000	71.837500	72.3525	-0.100%	2,139,924	+10.556%
2025-09-04	72.0700	72.460000	71.854900	72.4250	+0.709%	1,818,424	+10.445%
2025-09-03	71.9400	72.127500	71.555000	71.9150	-0.174%	2,552,224	+11.229%
2025-09-02	71.7725	72.067500	71.543800	72.0400	-0.610%	2,130,948	+11.036%
2025-08-29	72.6825	72.863000	72.297500	72.4825	-0.351%	2,191,064	+10.358%
2025-08-28	72.7950	72.862500	72.462100	72.7375	+0.169%	1,591,080	+9.971%
2025-08-27	72.3550	72.717500	72.291900	72.6150	+0.533%	1,689,312	+10.156%
2025-08-26	72.1300	72.360000	72.037500	72.2300	+0.100%	2,262,816	+10.743%
2025-08-25	72.5000	72.648300	72.157500	72.1575	-0.715%	1,645,160	+10.855%
2025-08-22	71.7500	72.902300	71.682500	72.6775	+1.893%	2,298,156	+10.062%
2025-08-21	71.3975	71.555000	71.146300	71.3275	-0.381%	4,310,688	+12.145%
2025-08-20	71.5675	71.747500	71.210000	71.6000	-0.122%	1,805,612	+11.718%
2025-08-19	71.5250	72.005000	71.447500	71.6875	+0.255%	1,973,876	+11.582%
2025-08-18	71.4250	71.625000	71.267500	71.5050	+0.077%	6,819,460	+11.866%
2025-08-15	71.7775	71.817500	71.345000	71.4500	-0.175%	2,510,144	+11.952%
2025-08-14	71.7050	71.705000	71.292500	71.5750	-0.738%	2,891,784	+11.757%
2025-08-13	71.7000	72.122500	71.375000	72.1075	+0.917%	4,294,572	+10.932%
2025-08-12	70.8900	71.462500	70.787300	71.4525	+1.197%	2,209,164	+11.948%
2025-08-11	70.9600	71.157500	70.522500	70.6075	-0.391%	1,840,760	+13.288%
2025-08-08	71.1375	71.325000	70.780000	70.8850	-0.288%	2,510,124	+12.845%
2025-08-07	71.6350	71.685000	70.767500	71.0900	-0.004%	2,101,820	+12.519%
2025-08-06	71.2425	71.298400	70.823800	71.0925	-0.105%	1,507,768	+12.515%
2025-08-05	71.5525	71.613200	70.890000	71.1675	-0.538%	1,816,636	+12.397%
2025-08-04	70.8750	71.612500	70.875000	71.5525	+1.515%	2,952,620	+11.792%
2025-08-01	70.7625	70.780000	69.750000	70.4850	-1.416%	2,722,660	+13.485%
2025-07-31	71.6625	72.206300	71.292500	71.4975	-0.286%	2,172,312	+11.878%
2025-07-30	72.0875	72.265300	71.347500	71.7025	-0.368%	2,174,180	+11.558%
2025-07-29	72.2325	72.252500	71.815000	71.9675	-0.166%	1,569,196	+11.147%
2025-07-28	72.3575	72.495000	72.022500	72.0875	-0.490%	2,607,708	+10.962%
2025-07-25	72.0500	72.460000	71.849000	72.4425	+0.811%	1,652,492	+10.419%
2025-07-24	71.9550	72.152500	71.843800	71.8600	-0.142%	2,132,208	+11.314%
2025-07-23	71.8375	71.982500	71.692500	71.9625	+0.675%	2,262,216	+11.155%
2025-07-22	70.9275	71.570000	70.927500	71.4800	+0.957%	6,019,164	+11.905%
2025-07-21	71.3125	71.426900	70.795000	70.8025	-0.537%	2,271,412	+12.976%
2025-07-18	71.1675	71.347500	70.922500	71.1850	+0.466%	2,866,732	+12.369%
2025-07-17	70.2825	70.942500	70.282500	70.8550	+0.904%	2,600,492	+12.893%
2025-07-16	70.1850	70.310000	69.360000	70.2200	+0.375%	4,541,420	+13.913%
2025-07-15	70.9725	70.972500	69.910000	69.9575	-1.235%	2,386,540	+14.341%
2025-07-14	70.4850	70.910000	70.386300	70.8325	+0.390%	2,047,976	+12.928%
2025-07-11	70.6450	70.736300	70.427500	70.5575	-0.662%	4,159,564	+13.369%
2025-07-10	70.8300	71.280000	70.717500	71.0275	+0.279%	2,233,640	+12.618%
2025-07-09	70.7175	70.843800	70.381100	70.8300	+0.447%	2,415,692	+12.932%
2025-07-08	70.6025	70.703800	70.380000	70.5150	-0.060%	1,576,172	+13.437%
2025-07-07	70.7700	70.957500	70.160000	70.5575	-0.494%	2,878,796	+13.369%
2025-07-03	70.7925	71.069300	70.654500	70.9075	+0.414%	2,157,964	+12.809%
2025-07-02	70.3400	70.615000	70.018300	70.6150	+0.366%	3,774,740	+13.276%
2025-07-01	69.8725	70.585000	69.855000	70.3575	+0.572%	3,065,280	+13.691%
2025-06-30	69.6800	70.070000	69.497500	69.9575	+0.276%	2,200,456	+14.341%
2025-06-27	69.6450	70.102500	69.345000	69.7650	+0.461%	2,918,128	+14.656%
2025-06-26	69.1825	69.507500	69.041400	69.4450	+0.722%	1,957,776	+15.185%
2025-06-25	69.5750	69.575000	68.907500	68.9475	-0.720%	2,063,212	+16.016%
2025-06-24	69.1050	69.596900	68.947500	69.4475	+0.941%	1,924,444	+15.181%
2025-06-23	68.2375	68.812500	67.821300	68.8000	+0.998%	2,234,692	+16.265%
2025-06-20	68.4275	68.581300	67.997500	68.1200	+0.129%	1,954,864	+17.425%
2025-06-18	67.9450	68.480000	67.845000	68.0325	+0.210%	2,400,840	+17.576%
2025-06-17	68.1300	68.385000	67.750000	67.8900	-0.796%	2,027,744	+17.823%
2025-06-16	68.1925	68.677100	68.080000	68.4350	+1.004%	3,679,868	+16.885%
2025-06-13	68.0300	68.382500	67.587700	67.7550	-1.192%	3,186,508	+18.058%
2025-06-12	68.1225	68.572500	68.057500	68.5725	+0.333%	2,666,460	+16.650%
2025-06-11	68.7000	68.700000	68.133800	68.3450	-0.317%	2,384,656	+17.039%
2025-06-10	68.5525	68.577500	68.301300	68.5625	+0.304%	1,781,756	+16.667%
2025-06-09	68.6675	68.745000	68.210000	68.3550	-0.230%	2,090,904	+17.021%
2025-06-06	68.4800	68.645000	68.237500	68.5125	+0.706%	1,697,708	+16.752%
2025-06-05	68.2600	68.410000	67.807500	68.0325	-0.128%	2,092,056	+17.576%
2025-06-04	68.3450	68.462500	68.095000	68.1200	-0.355%	2,194,272	+17.425%
2025-06-03	67.8900	68.367500	67.557500	68.3625	+0.993%	2,534,264	+17.009%
2025-06-02	67.4300	67.708800	66.688800	67.6900	+0.222%	2,360,912	+18.171%
2025-05-30	67.2900	67.687500	66.847500	67.5400	+0.163%	2,239,252	+18.434%
2025-05-29	67.6400	67.640000	66.869500	67.4300	+0.342%	2,386,288	+18.627%
2025-05-28	67.7175	67.802500	67.118800	67.2000	-0.819%	2,164,564	+19.033%
2025-05-27	67.3550	67.810000	67.081300	67.7550	+1.688%	1,916,516	+18.058%
2025-05-23	66.1475	66.825000	66.067500	66.6300	-0.277%	4,586,824	+20.051%
2025-05-22	66.8200	67.197500	66.415000	66.8150	-0.120%	2,477,616	+19.719%
2025-05-21	67.8600	67.992000	66.837500	66.8950	-2.125%	2,757,572	+19.575%
2025-05-20	68.3300	68.610000	68.077500	68.3475	-0.375%	1,903,328	+17.034%
2025-05-19	67.8450	68.670000	67.805100	68.6050	+0.051%	1,901,104	+16.595%
2025-05-16	67.8950	68.570000	67.703000	68.5700	+1.139%	2,767,352	+16.655%
2025-05-15	67.1700	67.875000	67.125000	67.7975	+0.754%	2,420,276	+17.984%
2025-05-14	67.5750	67.612500	67.070000	67.2900	-0.414%	2,265,028	+18.874%
2025-05-13	67.3350	67.917500	67.295000	67.5700	+0.409%	2,308,312	+18.381%
2025-05-12	67.3950	67.410000	66.795000	67.2950	+2.471%	3,228,800	+18.865%
2025-05-09	65.9275	65.965000	65.450000	65.6725	+0.088%	3,235,760	+21.801%
2025-05-08	65.5375	66.271100	65.369100	65.6150	+0.791%	2,471,764	+21.908%
2025-05-07	64.8475	65.285000	64.630000	65.1000	+0.587%	1,950,388	+22.873%
2025-05-06	64.5425	65.130000	64.375000	64.7200	-0.557%	2,368,768	+23.594%
2025-05-05	64.8175	65.419700	64.738900	65.0825	-0.165%	2,317,404	+22.906%
2025-05-02	64.8725	65.348400	64.725000	65.1900	+1.510%	2,765,456	+22.703%
2025-05-01	64.3250	64.792500	63.890000	64.2200	+0.308%	2,580,616	+24.556%
2025-04-30	63.2675	64.154200	62.605000	64.0225	-0.039%	4,305,364	+24.940%
2025-04-29	63.3950	64.160000	63.275500	64.0475	+0.628%	3,116,088	+24.892%
2025-04-28	63.5725	63.826300	63.055500	63.6475	+0.339%	3,800,212	+25.677%
2025-04-25	63.3950	63.540000	62.971300	63.4325	-0.126%	16,744,104	+26.103%
2025-04-24	62.5300	63.617500	62.255000	63.5125	+1.885%	2,578,504	+25.944%
2025-04-23	62.9000	63.717500	62.125000	62.3375	+1.111%	2,740,316	+28.318%
2025-04-22	60.7050	61.799900	60.705000	61.6525	+2.724%	2,585,980	+29.743%
2025-04-21	61.0125	61.187500	59.402500	60.0175	-2.303%	3,675,660	+33.278%
2025-04-17	61.1350	61.869200	61.045000	61.4325	+0.841%	3,263,264	+30.208%
2025-04-16	61.3750	61.875500	60.437500	60.9200	-1.052%	3,017,372	+31.303%
2025-04-15	61.7200	62.212500	61.495000	61.5675	-0.231%	3,703,512	+29.922%
2025-04-14	61.8600	61.963100	61.042500	61.7100	+1.322%	3,648,548	+29.622%
2025-04-11	59.8125	61.082500	59.148200	60.9050	+1.678%	5,586,812	+31.336%
2025-04-10	60.5525	60.741400	58.328200	59.9000	-2.874%	6,494,128	+33.539%
2025-04-09	56.6000	62.115000	56.312500	61.6725	+7.942%	10,395,432	+29.701%
2025-04-08	59.9350	60.057500	56.354600	57.1350	-1.644%	7,978,488	+40.002%
2025-04-07	56.8050	60.305000	55.912500	58.0900	-0.820%	12,847,520	+37.700%