Dark

VOOG
Vanguard S&P 500 Growth ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:22:22 PM EDT

85.04USD-0.024%(-0.02)768,497

85.04Bid 85.05Ask 0.01Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

84.65USD-0.482%(-0.41)939

After-hours

Aug 5, 2026 4:42:30 PM EDT

84.80USD-0.306%(-0.26)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.7500	85.360000	84.5900	85.0400	+0.189%	768,497	0.000%
2026-08-05	85.8200	86.140000	84.8550	84.8800	-0.188%	1,720,747	+0.189%
2026-08-04	83.7760	85.409300	83.6000	85.0400	+2.322%	1,791,906	0.000%
2026-08-03	81.4400	83.329900	81.4300	83.1100	+2.239%	1,522,882	+2.322%
2026-07-31	81.0200	81.580000	79.9800	81.2900	+1.410%	1,201,442	+4.613%
2026-07-30	79.1600	80.290000	78.9600	80.1600	+3.259%	1,155,352	+6.088%
2026-07-29	79.1100	79.565000	77.6100	77.6300	-2.094%	1,915,026	+9.545%
2026-07-28	79.1100	79.600000	78.3450	79.2900	-0.289%	1,268,540	+7.252%
2026-07-27	80.7600	80.860000	79.0300	79.5200	-0.376%	1,083,065	+6.942%
2026-07-24	80.2700	80.710100	79.5950	79.8200	-0.585%	1,168,334	+6.540%
2026-07-23	80.4600	80.900000	79.7600	80.2900	-1.750%	1,378,008	+5.916%
2026-07-22	81.4900	82.145000	81.4500	81.7200	-0.317%	970,619	+4.063%
2026-07-21	81.9250	82.060000	81.4000	81.9800	+1.235%	1,012,946	+3.733%
2026-07-20	81.3700	81.850000	80.8800	80.9800	+0.285%	1,164,879	+5.014%
2026-07-17	80.2100	81.440000	79.7200	80.7500	-1.416%	1,674,512	+5.313%
2026-07-16	82.7900	82.900000	81.5350	81.9100	-1.704%	1,925,748	+3.821%
2026-07-15	83.2350	83.345000	82.4500	83.3300	+0.543%	1,157,284	+2.052%
2026-07-14	82.4500	83.010000	82.0900	82.8800	+1.049%	1,813,430	+2.606%
2026-07-13	82.7000	82.850100	81.9100	82.0200	-1.548%	1,327,789	+3.682%
2026-07-10	82.7600	83.320000	82.2900	83.3100	+0.604%	1,162,562	+2.077%
2026-07-09	82.2300	82.830000	81.7400	82.8100	+1.123%	1,190,489	+2.693%
2026-07-08	81.2000	81.990000	80.8650	81.8900	+0.159%	943,835	+3.847%
2026-07-07	81.9050	82.110000	81.1300	81.7600	-0.789%	997,385	+4.012%
2026-07-06	82.0300	82.640000	81.8600	82.4100	+1.216%	1,259,366	+3.191%
2026-07-02	82.2300	82.770000	80.8650	81.4200	-0.997%	1,526,472	+4.446%
2026-07-01	82.2850	82.790000	81.8400	82.2400	-0.460%	1,404,998	+3.405%
2026-06-30	81.6900	82.860000	81.5750	82.6200	+1.399%	1,841,690	+2.929%
2026-06-29	80.6200	81.565000	79.9650	81.4800	+2.246%	1,698,759	+4.369%
2026-06-26	79.4500	80.618800	79.0400	79.6900	-0.673%	2,384,982	+6.714%
2026-06-25	81.0600	81.100000	79.3500	80.2300	+0.137%	2,508,799	+5.995%
2026-06-24	80.5800	81.160000	79.6800	80.1200	-0.398%	1,278,051	+6.141%
2026-06-23	80.4100	81.339900	80.2900	80.4400	-2.343%	1,682,839	+5.719%
2026-06-22	83.1000	83.280000	82.0700	82.3700	-0.759%	1,536,395	+3.241%
2026-06-18	82.8400	83.180000	82.2800	83.0000	+1.716%	1,146,336	+2.458%
2026-06-17	82.7800	82.895000	81.4400	81.6000	-1.103%	2,132,829	+4.216%
2026-06-16	83.3500	83.400000	82.4850	82.5100	-1.150%	1,513,016	+3.066%
2026-06-15	82.8600	83.655000	82.8200	83.4700	+2.859%	1,721,094	+1.881%
2026-06-12	81.2200	81.590000	80.3500	81.1500	+0.383%	1,636,964	+4.794%
2026-06-11	79.3800	81.030000	78.7900	80.8400	+2.226%	1,979,826	+5.195%
2026-06-10	80.1900	81.010000	79.0450	79.0800	-2.250%	1,874,197	+7.537%
2026-06-09	82.1000	82.580000	78.7300	80.9000	-0.700%	2,892,652	+5.117%
2026-06-08	81.8300	82.050000	81.2200	81.4700	+0.655%	1,710,906	+4.382%
2026-06-05	83.1800	83.280000	80.6400	80.9400	-3.792%	2,323,392	+5.065%
2026-06-04	83.1800	84.390000	82.9900	84.1300	-0.071%	1,422,518	+1.082%
2026-06-03	84.9600	85.000000	83.9200	84.1900	-0.930%	1,905,064	+1.010%
2026-06-02	85.0300	85.335000	84.6500	84.9800	-0.153%	2,023,117	+0.071%
2026-06-01	84.5450	85.346500	84.4500	85.1100	+0.901%	3,423,396	-0.082%
2026-05-29	84.0800	84.632000	83.9400	84.3500	+0.524%	1,610,893	+0.818%
2026-05-28	83.0300	84.000000	82.9400	83.9100	+0.938%	1,368,833	+1.347%
2026-05-27	83.2200	83.230000	82.6810	83.1300	-0.012%	1,331,209	+2.298%
2026-05-26	82.8000	83.400000	82.7128	83.1400	+1.254%	1,550,446	+2.285%
2026-05-22	82.5500	82.750000	82.0502	82.1100	-0.012%	1,244,402	+3.568%
2026-05-21	81.6700	82.539600	81.4300	82.1200	+0.207%	1,609,984	+3.556%
2026-05-20	81.2100	82.000000	80.8800	81.9500	+1.411%	1,508,504	+3.771%
2026-05-19	81.1100	81.450000	80.4400	80.8100	-1.005%	1,543,688	+5.235%
2026-05-18	82.3200	82.380000	80.9400	81.6300	-0.681%	1,599,661	+4.177%
2026-05-15	82.5100	82.970000	81.8450	82.1900	-1.557%	1,542,969	+3.468%
2026-05-14	82.7000	83.600000	82.6200	83.4900	+1.175%	1,455,229	+1.857%
2026-05-13	81.8100	82.770000	81.2100	82.5200	+1.103%	1,452,114	+3.054%
2026-05-12	81.4980	81.728602	80.5400	81.6200	-0.293%	1,353,188	+4.190%
2026-05-11	81.2600	82.190000	81.2300	81.8600	+0.282%	1,565,558	+3.885%
2026-05-08	81.0300	81.640000	80.9801	81.6300	+1.278%	1,258,825	+4.177%
2026-05-07	81.0300	81.369900	80.3700	80.6000	-0.161%	1,467,266	+5.509%
2026-05-06	79.7500	80.805000	79.6150	80.7300	+2.242%	1,572,098	+5.339%
2026-05-05	78.9400	79.180000	78.7700	78.9600	+0.766%	1,090,185	+7.700%
2026-05-04	78.5100	78.775000	77.8300	78.3600	-0.127%	1,186,755	+8.525%
2026-05-01	78.3000	78.840000	78.2000	78.4600	+0.551%	1,533,109	+8.386%
2026-04-30	77.9600	78.170000	76.8100	78.0300	+0.775%	1,945,355	+8.984%
2026-04-29	77.5400	77.690000	76.9700	77.4300	-0.245%	1,196,164	+9.828%
2026-04-28	77.4400	77.790000	77.1100	77.6200	-0.982%	1,525,321	+9.559%
2026-04-27	77.8600	78.430000	77.5950	78.3900	+0.513%	1,345,192	+8.483%
2026-04-24	77.0900	78.095000	76.9300	77.9900	+1.536%	1,538,246	+9.040%
2026-04-23	77.2450	77.590000	76.0500	76.8100	-1.018%	2,045,585	+10.715%
2026-04-22	76.8900	77.620000	76.7400	77.6000	+1.770%	1,586,935	+9.588%
2026-04-21	77.2500	77.270000	76.0500	76.2500	-0.643%	1,969,192	+11.528%
2026-04-20	76.9400	77.035000	76.2367	76.7433	-0.497%	1,462,510	+10.811%
2026-04-17	76.7250	77.325800	76.6633	77.1267	+1.400%	1,868,261	+10.260%
2026-04-16	76.0950	76.250000	75.5158	76.0617	+0.176%	1,460,519	+11.804%
2026-04-15	75.1400	75.958300	75.0500	75.9283	+1.305%	1,676,277	+12.000%
2026-04-14	73.8850	74.950000	73.8233	74.9500	+2.075%	1,754,059	+13.462%
2026-04-13	72.2650	73.433300	72.1617	73.4267	+1.225%	1,437,789	+15.816%
2026-04-10	72.4367	72.883300	72.3867	72.5383	+0.515%	1,174,825	+17.235%
2026-04-09	71.6217	72.300000	71.2689	72.1667	+0.789%	1,251,915	+17.838%
2026-04-08	72.1400	72.325000	71.1267	71.6017	+3.009%	2,261,810	+18.768%
2026-04-07	69.0167	69.555000	68.2533	69.5100	+0.438%	1,354,931	+22.342%
2026-04-06	68.9900	69.334200	68.8333	69.2067	+0.423%	1,770,186	+22.878%
2026-04-02	67.6000	69.083300	67.3050	68.9150	+0.116%	1,255,810	+23.398%
2026-04-01	68.5950	69.368300	68.4567	68.8350	+1.305%	2,171,272	+23.542%
2026-03-31	66.1500	68.083300	66.0750	67.9483	+4.018%	1,693,613	+25.154%
2026-03-30	66.4467	66.500000	64.9900	65.3233	-0.802%	1,508,073	+30.183%
2026-03-27	66.8450	66.860000	65.7120	65.8517	-2.079%	2,441,890	+29.139%
2026-03-26	68.5683	68.660000	67.2142	67.2500	-2.848%	2,078,072	+26.454%
2026-03-25	69.5000	69.768300	69.0650	69.2217	+0.591%	1,091,010	+22.852%
2026-03-24	68.9983	69.220000	68.6384	68.8150	-1.081%	1,217,624	+23.578%
2026-03-23	69.7583	70.398300	69.3542	69.5667	+1.313%	1,878,106	+22.242%
2026-03-20	69.8483	69.848300	68.2267	68.6650	-1.968%	1,846,106	+23.848%
2026-03-19	69.6000	70.360000	69.2634	70.0433	-0.384%	1,556,358	+21.411%
2026-03-18	70.9983	71.228300	70.3067	70.3133	-1.285%	988,291	+20.944%
2026-03-17	71.3900	71.625000	70.9883	71.2283	+0.195%	715,961	+19.391%
2026-03-16	70.9117	71.554200	70.8533	71.0900	+1.280%	1,490,517	+19.623%
2026-03-13	71.1867	71.541700	70.0756	70.1917	-1.013%	1,428,984	+21.154%
2026-03-12	71.5833	71.583300	70.7333	70.9100	-1.682%	1,291,506	+19.927%
2026-03-11	72.1867	72.630000	71.7350	72.1233	+0.090%	1,090,333	+17.909%
2026-03-10	72.0533	72.693300	71.7750	72.0583	+0.060%	1,808,459	+18.016%
2026-03-09	70.1900	72.181700	69.9267	72.0150	+1.532%	2,572,431	+18.087%
2026-03-06	71.0233	71.656700	70.7217	70.9283	-1.577%	1,567,957	+19.896%
2026-03-05	71.8983	72.381700	71.1650	72.0650	-0.111%	2,487,947	+18.005%
2026-03-04	71.5633	72.416700	71.4733	72.1450	+1.124%	1,439,010	+17.874%
2026-03-03	70.6100	71.551700	70.0767	71.3433	-0.926%	3,734,083	+19.198%
2026-03-02	70.8633	72.248300	70.7867	72.0100	+0.181%	2,992,164	+18.095%
2026-02-27	71.6217	72.115000	71.4567	71.8800	-0.958%	2,668,430	+18.308%
2026-02-26	73.4167	73.416700	71.7700	72.5750	-1.191%	1,969,676	+17.175%
2026-02-25	72.8450	73.536700	72.8450	73.4500	+1.376%	1,490,879	+15.779%
2026-02-24	71.8317	72.574200	71.3233	72.4533	+0.753%	971,604	+17.372%
2026-02-23	72.7817	72.931700	71.6333	71.9117	-1.254%	1,803,556	+18.256%
2026-02-20	71.8700	73.000000	71.7517	72.8250	+0.992%	1,803,492	+16.773%
2026-02-19	71.9367	72.321700	71.7167	72.1100	-0.157%	1,215,396	+17.931%
2026-02-18	71.9633	72.666700	71.8350	72.2233	+0.667%	1,274,358	+17.746%
2026-02-17	71.1600	72.114200	70.6650	71.7450	+0.312%	1,695,222	+18.531%
2026-02-13	71.9367	72.171700	71.2050	71.5217	-0.418%	1,709,520	+18.901%
2026-02-12	73.4333	73.468400	71.7169	71.8217	-1.771%	1,967,220	+18.404%
2026-02-11	73.9317	74.070000	72.7017	73.1167	-0.155%	1,341,018	+16.307%
2026-02-10	73.8800	73.919200	73.2200	73.2300	-0.579%	1,178,184	+16.127%
2026-02-09	72.7400	74.046700	72.5833	73.6567	+1.105%	1,213,536	+15.455%
2026-02-06	71.6233	73.076700	71.4550	72.8517	+2.512%	1,648,110	+16.730%
2026-02-05	71.3567	71.916700	70.6500	71.0667	-1.565%	2,363,922	+19.662%
2026-02-04	73.5200	73.522500	71.5083	72.1967	-1.802%	2,400,534	+17.789%
2026-02-03	75.0483	75.084100	72.8317	73.5217	-1.623%	1,762,416	+15.667%
2026-02-02	74.1667	75.057300	74.1606	74.7350	+0.363%	1,535,514	+13.789%
2026-01-30	74.8117	75.145000	74.2000	74.4650	-0.907%	1,562,892	+14.201%
2026-01-29	75.4400	75.515000	73.5833	75.1467	-0.501%	2,159,922	+13.165%
2026-01-28	75.7817	75.781700	75.1933	75.5250	+0.135%	1,219,752	+12.598%
2026-01-27	75.1700	75.625000	75.0750	75.4233	+0.925%	1,322,394	+12.750%
2026-01-26	74.3133	74.978300	74.2000	74.7317	+0.692%	1,388,736	+13.794%
2026-01-23	73.9950	74.566700	73.7894	74.2183	+0.394%	1,280,796	+14.581%
2026-01-22	74.1250	74.166700	73.6317	73.9267	+0.738%	1,319,736	+15.033%
2026-01-21	72.8333	73.878300	72.5417	73.3850	+0.988%	2,270,772	+15.882%
2026-01-20	73.1350	73.565000	72.5783	72.6667	-2.413%	2,818,806	+17.027%
2026-01-16	74.8000	74.956700	74.2583	74.4633	+0.072%	1,301,052	+14.204%
2026-01-15	74.9367	75.023100	74.3250	74.4100	+0.274%	1,290,540	+14.286%
2026-01-14	74.6183	74.662200	73.6432	74.2067	-1.146%	1,527,726	+14.599%
2026-01-13	75.2767	75.450000	74.7633	75.0667	-0.197%	1,468,398	+13.286%
2026-01-12	74.5000	75.425000	74.5000	75.2150	+0.369%	1,348,854	+13.063%
2026-01-09	74.5100	75.105000	74.3333	74.9383	+0.773%	1,949,976	+13.480%
2026-01-08	75.0350	75.041700	74.1117	74.3633	-0.849%	1,501,818	+14.357%
2026-01-07	74.8450	75.486700	74.6667	75.0000	+0.254%	1,499,910	+13.387%
2026-01-06	74.5533	74.881700	74.3167	74.8100	+0.526%	1,736,742	+13.675%
2026-01-05	74.6667	74.799700	74.2783	74.4183	+0.373%	1,670,874	+14.273%
2026-01-02	74.6950	75.110000	73.7331	74.1417	+0.059%	1,968,162	+14.699%
2025-12-31	74.7383	74.769200	74.0675	74.0983	-0.710%	1,133,370	+14.766%
2025-12-30	74.7217	74.920000	74.6150	74.6283	-0.185%	1,067,568	+13.951%
2025-12-29	74.6383	74.875000	74.4650	74.7667	-0.464%	1,443,234	+13.740%
2025-12-26	75.2167	75.380000	75.0237	75.1150	-0.069%	813,600	+13.213%
2025-12-24	74.9267	75.166700	74.8550	75.1667	+0.260%	759,042	+13.135%
2025-12-23	74.1817	74.972500	74.1817	74.9717	+0.847%	1,207,776	+13.429%
2025-12-22	74.3875	74.396700	74.0000	74.3417	+0.573%	1,300,830	+14.391%
2025-12-19	73.3767	73.921700	73.3033	73.9183	+1.325%	909,912	+15.046%
2025-12-18	72.9517	73.383300	72.6717	72.9517	+1.179%	1,049,106	+16.570%
2025-12-17	73.5500	73.550000	72.0667	72.1017	-1.867%	1,076,346	+17.945%
2025-12-16	73.1667	73.650000	72.8883	73.4733	+0.157%	1,044,228	+15.743%
2025-12-15	74.0533	74.075000	73.1700	73.3583	-0.283%	1,071,270	+15.924%
2025-12-12	74.5517	74.660000	73.1950	73.5667	-1.664%	2,021,058	+15.596%
2025-12-11	74.4017	74.841600	73.8417	74.8117	-0.093%	1,057,596	+13.672%
2025-12-10	74.5200	75.043300	74.2183	74.8817	+0.384%	1,180,218	+13.566%
2025-12-09	74.4850	74.760600	74.3290	74.5950	+0.034%	840,570	+14.002%
2025-12-08	74.9717	75.083300	74.3250	74.5700	-0.367%	1,509,684	+14.040%
2025-12-05	74.7800	75.124200	74.6333	74.8450	+0.328%	1,125,756	+13.621%
2025-12-04	74.7150	74.715000	74.2150	74.6000	+0.372%	926,754	+13.995%
2025-12-03	74.0033	74.478300	73.7600	74.3233	+0.189%	1,090,158	+14.419%
2025-12-02	74.2017	74.589200	73.9083	74.1833	+0.365%	1,841,472	+14.635%
2025-12-01	73.6783	74.273300	73.5783	73.9133	-0.547%	1,385,322	+15.054%
2025-11-28	74.1667	74.320000	74.0221	74.3200	+0.432%	489,690	+14.424%
2025-11-26	73.9417	74.206700	73.6333	74.0000	+0.717%	995,520	+14.919%
2025-11-25	72.8167	73.648300	72.0450	73.4733	+0.733%	1,336,164	+15.743%
2025-11-24	71.8450	73.053300	71.8342	72.9383	+2.446%	1,476,024	+16.592%
2025-11-21	71.0650	72.015000	70.1483	71.1967	+0.608%	1,321,068	+19.444%
2025-11-20	73.6200	73.941700	70.6667	70.7667	-1.763%	2,026,974	+20.170%
2025-11-19	71.5800	72.635000	71.4250	72.0367	+0.981%	1,388,838	+18.051%
2025-11-18	71.7133	72.031700	70.8167	71.3367	-1.152%	1,763,052	+19.209%
2025-11-17	72.4800	73.180800	71.7217	72.1683	-0.806%	1,027,170	+17.836%
2025-11-14	71.6167	73.202500	71.3583	72.7550	+0.080%	1,338,762	+16.885%
2025-11-13	73.8733	73.920000	72.4283	72.6967	-2.204%	1,604,208	+16.979%
2025-11-12	74.8333	74.833300	73.9667	74.3350	-0.239%	918,846	+14.401%
2025-11-11	74.3467	74.595000	73.9981	74.5133	-0.321%	901,872	+14.127%
2025-11-10	74.1000	74.867500	73.9533	74.7533	+2.325%	1,471,716	+13.761%
2025-11-07	72.7600	73.086700	71.6817	73.0550	-0.189%	1,793,250	+16.405%
2025-11-06	74.2650	74.286700	72.9700	73.1933	-1.443%	1,374,720	+16.185%
2025-11-05	74.0067	74.845000	73.8333	74.2650	+0.272%	881,736	+14.509%
2025-11-04	74.3450	74.805000	73.9567	74.0633	-1.727%	1,258,932	+14.821%
2025-11-03	75.6283	75.666500	75.1425	75.3650	+0.442%	1,324,926	+12.838%
2025-10-31	75.6000	75.610800	74.7333	75.0333	+0.328%	1,064,172	+13.336%
2025-10-30	75.5017	75.620000	74.7810	74.7883	-1.478%	1,223,676	+13.708%
2025-10-29	75.8617	76.118300	75.2889	75.9100	+0.583%	1,305,150	+12.027%
2025-10-28	75.2283	75.730000	75.0000	75.4700	+0.727%	1,126,968	+12.681%
2025-10-27	74.5983	74.955000	74.4833	74.9250	+1.625%	1,632,534	+13.500%
2025-10-24	73.5567	73.940000	73.5150	73.7267	+0.949%	954,066	+15.345%
2025-10-23	72.3833	73.129900	72.3833	73.0333	+0.740%	838,878	+16.440%
2025-10-22	72.9967	73.060000	71.8333	72.4967	-0.453%	1,219,290	+17.302%
2025-10-21	73.0050	73.056700	72.7217	72.8267	-0.253%	838,758	+16.770%
2025-10-20	72.6483	73.118200	72.6483	73.0117	+0.875%	801,930	+16.474%
2025-10-17	71.6700	72.471700	71.4900	72.3783	+0.516%	859,884	+17.494%
2025-10-16	72.6733	72.947800	71.5100	72.0067	-0.472%	1,340,172	+18.100%
2025-10-15	72.7500	73.021100	71.6667	72.3483	+0.554%	1,174,008	+17.542%
2025-10-14	71.7767	72.588300	71.0433	71.9500	-0.888%	1,262,790	+18.193%
2025-10-13	72.2583	72.700000	72.0604	72.5950	+2.009%	1,291,854	+17.143%
2025-10-10	73.4783	73.746200	71.0867	71.1650	-3.049%	2,908,086	+19.497%
2025-10-09	73.4950	73.495000	73.1042	73.4033	+0.077%	944,640	+15.853%
2025-10-08	72.8717	73.346700	72.8717	73.3467	+0.846%	1,326,768	+15.943%
2025-10-07	73.2250	73.299600	72.4875	72.7317	-0.508%	1,167,540	+16.923%
2025-10-06	72.8617	73.246600	72.7160	73.1033	+0.341%	1,226,508	+16.329%
2025-10-03	73.0917	73.203300	72.5417	72.8550	-0.196%	1,181,658	+16.725%
2025-10-02	73.2933	73.330000	72.7267	72.9983	+0.169%	1,070,562	+16.496%
2025-10-01	72.1600	72.991700	72.0833	72.8750	+0.411%	1,230,822	+16.693%
2025-09-30	72.2250	72.604100	71.9675	72.5767	+0.445%	1,038,576	+17.173%
2025-09-29	72.3583	72.610000	72.0538	72.2550	+0.352%	1,026,774	+17.694%
2025-09-26	71.8550	72.024700	71.4333	72.0017	+0.495%	1,137,876	+18.108%
2025-09-25	71.5683	71.936700	71.0733	71.6467	-0.626%	1,363,956	+18.694%
2025-09-24	72.5917	72.656700	71.8033	72.0983	-0.531%	1,140,120	+17.950%
2025-09-23	73.2108	73.211700	72.3200	72.4833	-1.022%	1,472,664	+17.324%
2025-09-22	72.5617	73.283000	72.5100	73.2317	+0.704%	1,266,048	+16.125%
2025-09-19	72.5033	72.775400	72.2950	72.7200	+0.739%	1,284,510	+16.942%
2025-09-18	72.1900	72.545000	71.9600	72.1867	+0.646%	1,376,772	+17.806%
2025-09-17	71.9867	72.074800	71.0833	71.7233	-0.493%	1,636,590	+18.567%
2025-09-16	72.3167	72.316700	71.9633	72.0783	-0.208%	1,077,222	+17.983%
2025-09-15	71.8567	72.240800	71.8567	72.2283	+0.953%	1,637,778	+17.738%
2025-09-12	71.5000	71.702900	71.3775	71.5467	+0.133%	947,472	+18.859%
2025-09-11	71.4067	71.535000	71.1233	71.4517	+0.495%	1,084,920	+19.017%
2025-09-10	71.1950	71.450000	70.8642	71.1000	+0.958%	1,167,450	+19.606%
2025-09-09	70.2150	70.445800	69.8633	70.4250	+0.366%	1,166,550	+20.753%
2025-09-08	70.0417	70.343100	70.0417	70.1683	+0.645%	1,038,276	+21.194%
2025-09-05	70.3550	70.355000	69.1667	69.7183	-0.122%	1,400,400	+21.977%
2025-09-04	69.2867	69.826700	69.0933	69.8033	+0.911%	1,004,046	+21.828%
2025-09-03	68.9750	69.305000	68.7463	69.1733	+1.020%	871,428	+22.938%
2025-09-02	67.9867	68.491700	67.7150	68.4750	-0.792%	1,320,678	+24.191%
2025-08-29	69.6217	69.631700	68.8300	69.0217	-1.181%	1,270,302	+23.208%
2025-08-28	69.5133	69.951700	69.3583	69.8467	+0.518%	1,016,112	+21.752%
2025-08-27	69.3333	69.594200	69.1733	69.4867	+0.137%	888,414	+22.383%
2025-08-26	68.9683	69.405000	68.8333	69.3917	+0.587%	985,536	+22.551%
2025-08-25	68.9917	69.355900	68.8333	68.9867	-0.116%	991,656	+23.270%
2025-08-22	68.1033	69.275000	67.9853	69.0667	+1.549%	1,360,998	+23.127%
2025-08-21	68.1017	68.355000	67.7400	68.0133	-0.405%	1,063,848	+25.034%
2025-08-20	68.5017	68.501700	67.4083	68.2900	-0.471%	1,518,066	+24.528%
2025-08-19	69.4567	69.456700	68.4667	68.6133	-1.231%	1,299,990	+23.941%
2025-08-18	69.2950	69.507800	69.2233	69.4683	+0.089%	1,081,620	+22.416%
2025-08-15	69.7300	69.730000	69.2285	69.4067	-0.247%	1,127,196	+22.524%
2025-08-14	69.2683	69.770000	69.2683	69.5783	+0.077%	962,766	+22.222%
2025-08-13	69.8550	69.950000	69.2875	69.5250	-0.117%	1,169,124	+22.316%
2025-08-12	69.1750	69.633300	68.8150	69.6067	+1.036%	1,174,944	+22.172%
2025-08-11	68.9550	69.261500	68.7100	68.8933	-0.121%	1,403,862	+23.437%
2025-08-08	68.6533	69.039800	68.6150	68.9767	+0.706%	1,461,306	+23.288%
2025-08-07	69.0400	69.100000	67.9917	68.4933	-0.313%	1,358,142	+24.158%
2025-08-06	68.0283	68.765000	67.9517	68.7083	+1.136%	1,033,632	+23.770%
2025-08-05	68.5017	68.646700	67.8017	67.9367	-0.656%	1,384,272	+25.175%
2025-08-04	67.6717	68.471700	67.6717	68.3850	+1.753%	1,652,814	+24.355%
2025-08-01	67.6017	67.613400	66.8517	67.2067	-1.852%	2,925,468	+26.535%
2025-07-31	69.5400	69.540000	68.3350	68.4750	-0.080%	2,455,278	+24.191%
2025-07-30	68.4983	68.756700	68.1250	68.5300	+0.205%	1,352,394	+24.092%
2025-07-29	68.8417	68.997500	68.3017	68.3900	-0.417%	1,529,148	+24.346%
2025-07-28	68.5783	68.698300	68.4467	68.6767	+0.336%	1,418,280	+23.827%
2025-07-25	68.1883	68.553300	68.1667	68.4467	+0.526%	1,137,612	+24.243%
2025-07-24	68.1667	68.251700	67.8900	68.0883	+0.211%	1,391,070	+24.897%
2025-07-23	67.6517	67.958300	67.3950	67.9450	+0.931%	1,169,760	+25.160%
2025-07-22	67.7783	67.821700	66.9267	67.3183	-0.652%	1,233,096	+26.325%
2025-07-21	67.6783	68.000000	67.6675	67.7600	+0.365%	1,256,238	+25.502%
2025-07-18	67.7433	67.743300	67.3525	67.5133	-0.035%	1,226,490	+25.960%
2025-07-17	67.1233	67.563300	67.0442	67.5367	+0.731%	1,230,600	+25.917%
2025-07-16	67.0000	67.083400	66.3542	67.0467	+0.289%	1,501,290	+26.837%
2025-07-15	67.3733	67.391700	66.8467	66.8533	+0.115%	1,549,770	+27.204%
2025-07-14	66.5533	66.873300	66.3300	66.7767	+0.356%	1,540,290	+27.350%
2025-07-11	66.4167	66.720000	66.3000	66.5400	-0.267%	978,642	+27.803%
2025-07-10	66.7583	66.811700	66.3000	66.7183	+0.075%	1,135,254	+27.461%
2025-07-09	66.3583	66.756700	66.3583	66.6683	+0.944%	1,534,740	+27.557%
2025-07-08	66.3917	66.391700	65.9433	66.0450	-0.269%	1,221,324	+28.761%
2025-07-07	66.3867	66.490000	65.9000	66.2233	-0.603%	2,144,742	+28.414%
2025-07-03	66.2983	66.749700	66.2983	66.6250	+0.947%	1,157,178	+27.640%
2025-07-02	65.4633	66.000000	65.4383	66.0000	+0.717%	1,330,758	+28.848%
2025-07-01	65.8983	65.960000	65.1846	65.5300	-0.847%	1,576,512	+29.773%
2025-06-30	66.2317	66.331700	65.9117	66.0900	+0.362%	1,468,662	+28.673%
2025-06-27	65.5667	65.942300	65.2767	65.8517	+0.686%	1,332,672	+29.139%
2025-06-26	65.0700	65.500000	64.9167	65.4033	+0.905%	1,291,662	+30.024%
2025-06-25	64.9167	65.121500	64.7325	64.8167	+0.103%	1,502,058	+31.201%
2025-06-24	64.3400	64.753300	64.2383	64.7500	+1.585%	1,333,254	+31.336%
2025-06-23	62.9717	63.788100	62.7167	63.7400	+1.292%	2,074,224	+33.417%
2025-06-20	63.6667	63.719000	62.8267	62.9267	-0.697%	1,581,036	+35.141%
2025-06-18	63.5350	63.881200	63.2550	63.3683	-0.079%	1,213,110	+34.200%
2025-06-17	63.6483	63.866700	63.3333	63.4183	-0.924%	1,452,978	+34.094%
2025-06-16	63.5983	64.189200	63.5767	64.0100	+1.324%	1,366,290	+32.854%
2025-06-13	63.2183	63.716700	62.9900	63.1733	-1.227%	2,064,576	+34.614%
2025-06-12	63.5750	64.069700	63.5750	63.9583	+0.455%	907,680	+32.962%
2025-06-11	64.0267	64.190800	63.4967	63.6683	-0.243%	1,276,068	+33.567%
2025-06-10	63.5833	63.858100	63.2367	63.8233	+0.509%	1,057,758	+33.243%
2025-06-09	63.5400	63.623300	63.3067	63.5000	+0.063%	1,138,980	+33.921%
2025-06-06	63.4267	63.683300	63.2383	63.4600	+1.080%	1,147,758	+34.006%
2025-06-05	63.4967	63.685000	62.5583	62.7817	-0.774%	1,743,114	+35.453%
2025-06-04	63.2667	63.416700	63.0500	63.2717	+0.206%	1,118,088	+34.404%
2025-06-03	62.8000	63.317500	62.7167	63.1417	+0.573%	1,538,094	+34.681%
2025-06-02	62.0800	62.781700	61.8617	62.7817	+0.908%	1,227,414	+35.453%
2025-05-30	62.2867	62.440000	61.5117	62.2167	-0.246%	1,547,514	+36.684%
2025-05-29	63.0417	63.041700	62.0950	62.3700	+0.289%	1,296,726	+36.348%
2025-05-28	62.4500	62.676700	62.0867	62.1900	-0.360%	985,836	+36.742%
2025-05-27	61.7517	62.417500	61.6358	62.4150	+2.255%	1,274,082	+36.249%
2025-05-23	60.5700	61.317300	60.5500	61.0383	-0.603%	1,330,500	+39.322%
2025-05-22	61.2833	61.846700	61.1667	61.4083	+0.182%	1,267,296	+38.483%
2025-05-21	61.7283	62.443300	61.0983	61.2967	-1.460%	1,828,482	+38.735%
2025-05-20	62.2583	62.352700	61.8108	62.2050	-0.528%	1,209,714	+36.709%
2025-05-19	61.6467	62.573300	61.6467	62.5350	+0.182%	2,164,380	+35.988%
2025-05-16	62.3050	62.490000	62.0017	62.4217	+0.486%	1,184,094	+36.235%
2025-05-15	61.8133	62.344200	61.6283	62.1200	+0.067%	1,217,868	+36.896%
2025-05-14	61.8867	62.181700	61.7358	62.0783	+0.722%	1,848,246	+36.988%
2025-05-13	60.8400	61.855000	60.7267	61.6333	+1.789%	2,076,966	+37.977%
2025-05-12	60.4800	60.588300	59.7900	60.5500	+3.788%	2,210,172	+40.446%
2025-05-09	58.6283	58.741700	58.0867	58.3400	-0.168%	985,026	+45.766%
2025-05-08	58.5483	58.946700	57.9800	58.4383	+0.756%	1,694,562	+45.521%
2025-05-07	57.9050	58.228300	57.2917	58.0000	+0.366%	1,625,616	+46.621%
2025-05-06	57.6283	58.233300	57.4800	57.7883	-1.033%	999,642	+47.158%
2025-05-05	58.1417	58.701700	58.0751	58.3917	-0.421%	926,094	+45.637%
2025-05-02	58.3433	58.866700	58.1667	58.6383	+1.980%	1,263,876	+45.025%
2025-05-01	57.8733	58.268300	57.5000	57.5000	+1.247%	1,682,190	+47.896%
2025-04-30	55.9033	57.070000	55.3533	56.7917	-0.193%	1,234,476	+49.740%
2025-04-29	56.3200	57.003300	56.2450	56.9017	+0.768%	1,105,326	+49.451%
2025-04-28	56.6417	56.833300	55.8083	56.4683	-0.153%	1,060,860	+50.598%
2025-04-25	55.9483	56.671700	55.7583	56.5550	+1.365%	1,509,738	+50.367%
2025-04-24	54.5050	55.802500	54.4117	55.7933	+2.728%	1,483,416	+52.420%
2025-04-23	54.8667	55.378300	54.1100	54.3117	+2.295%	2,128,614	+56.578%
2025-04-22	52.2967	53.333500	52.1453	53.0933	+2.791%	1,310,124	+60.171%
2025-04-21	52.4450	52.498300	51.0167	51.6517	-2.810%	2,279,364	+64.641%
2025-04-17	53.5850	53.610000	52.8317	53.1450	+0.022%	1,325,766	+60.015%
2025-04-16	53.6467	54.075000	52.3800	53.1333	-2.749%	2,157,162	+60.050%
2025-04-15	54.7717	55.205800	54.5400	54.6350	-0.146%	1,133,514	+55.651%
2025-04-14	55.4633	55.606700	54.1667	54.7150	+0.684%	2,930,196	+55.424%
2025-04-11	53.1900	54.495800	52.8817	54.3433	+1.954%	2,352,078	+56.487%
2025-04-10	54.1700	54.318300	51.6817	53.3017	-3.944%	3,387,696	+59.545%
2025-04-09	49.7500	55.786700	49.6667	55.4900	+11.295%	7,118,844	+53.253%
2025-04-08	52.5450	53.022500	49.0600	49.8583	-1.277%	4,786,566	+70.563%
2025-04-07	48.2500	52.560000	47.6667	50.5033	+0.487%	6,906,138	+68.385%
2025-04-04	51.9067	52.190000	50.2517	50.2583	-6.185%	6,903,114	+69.206%
2025-04-03	54.1533	54.621700	53.5000	53.5717	-5.489%	3,655,824	+58.741%
2025-04-02	55.4033	57.062000	55.3383	56.6833	+0.929%	1,110,240	+50.027%
2025-04-01	55.5317	56.353600	55.2250	56.1617	+0.744%	1,955,028	+51.420%
2025-03-31	54.6367	55.871700	54.1400	55.7467	+0.240%	1,902,786	+52.547%
2025-03-28	56.7733	56.946100	55.4833	55.6133	-2.473%	1,690,908	+52.913%
2025-03-27	57.1183	57.630800	56.8367	57.0233	-0.665%	1,460,280	+49.132%
2025-03-26	58.5150	58.529200	57.2033	57.4050	-2.148%	1,103,820	+48.140%
2025-03-25	58.5450	58.705000	58.3167	58.6650	+0.308%	1,066,224	+44.959%
2025-03-24	57.9817	58.590000	57.9467	58.4850	+2.431%	1,301,778	+45.405%
2025-03-21	56.4533	57.161700	56.2717	57.0967	+0.249%	840,714	+48.940%
2025-03-20	56.6600	57.584200	56.5967	56.9550	-0.169%	1,160,820	+49.311%
2025-03-19	56.5067	57.605000	56.2833	57.0517	+1.546%	1,193,448	+49.058%
2025-03-18	56.8200	56.847500	55.9412	56.1833	-1.777%	1,603,878	+51.362%
2025-03-17	56.9533	57.540000	56.7533	57.2000	+0.357%	1,363,872	+48.671%
2025-03-14	56.2317	57.083300	56.1667	56.9967	+2.583%	1,697,478	+49.202%
2025-03-13	56.5683	56.607500	55.3875	55.5617	-1.803%	1,669,566	+53.055%
2025-03-12	56.8567	57.075000	55.9367	56.5817	+1.580%	1,660,668	+50.296%
2025-03-11	55.7167	56.595000	55.2300	55.7017	-0.269%	2,537,136	+52.670%
2025-03-10	56.9383	57.016100	55.2715	55.8517	-3.792%	3,717,846	+52.260%
2025-03-07	57.6650	58.245000	56.6050	58.0533	+0.389%	2,528,184	+46.486%
2025-03-06	58.5250	59.068300	57.5900	57.8283	-2.878%	2,736,222	+47.056%
2025-03-05	58.8683	59.740800	58.3583	59.5417	+1.394%	2,158,578	+42.824%
2025-03-04	58.6317	59.740000	57.7183	58.7233	-0.959%	3,338,298	+44.815%
2025-03-03	61.0083	61.166700	58.8333	59.2917	-2.473%	3,084,642	+43.426%
2025-02-28	59.6150	60.845000	59.2883	60.7950	+1.777%	2,954,358	+39.880%
2025-02-27	61.7800	61.833300	59.6933	59.7333	-2.609%	1,809,870	+42.366%
2025-02-26	61.3217	61.948000	60.9700	61.3333	+0.678%	1,239,522	+38.652%
2025-02-25	61.4550	61.455000	60.2571	60.9200	-1.016%	2,028,312	+39.593%
2025-02-24	62.4800	62.610000	61.4417	61.5450	-1.042%	1,946,034	+38.175%
2025-02-21	63.7250	63.725000	62.1183	62.1933	-2.353%	1,804,026	+36.735%
2025-02-20	64.0267	64.026700	63.2063	63.6917	-0.738%	1,241,166	+33.518%
2025-02-19	63.9833	64.225000	63.7150	64.1650	+0.078%	1,038,876	+32.533%
2025-02-18	64.3283	64.398300	63.7615	64.1150	+0.021%	1,464,954	+32.637%
2025-02-14	63.9683	64.155000	63.8722	64.1017	+0.185%	1,232,154	+32.664%