Dark

VT
Vanguard Total World Stock ETF
stock NYSE ETF

Market Open

Aug 28, 2026 3:34:38 PM EDT

160.99USD-0.356%(-0.58)1,366,840

160.99Bid 161.00Ask 0.01Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

161.91USD+0.210%(+0.34)2,172

After-hours

Aug 27, 2026 4:36:30 PM EDT

161.80USD+0.133%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	161.9000	162.1800	160.760000	160.9900	-0.359%	1,366,840	0.000%
2026-08-27	161.1600	161.7600	160.920000	161.5700	+0.435%	2,016,671	-0.359%
2026-08-26	160.9300	161.2900	160.580000	160.8700	-0.075%	1,375,525	+0.075%
2026-08-25	160.8800	161.0450	160.320000	160.9900	+0.556%	2,569,888	0.000%
2026-08-24	160.4800	160.5000	159.780000	160.1000	-0.417%	1,827,099	+0.556%
2026-08-21	160.9000	161.1700	160.460000	160.7700	+0.525%	1,552,067	+0.137%
2026-08-20	160.3300	160.8290	159.805000	159.9300	-0.479%	2,072,586	+0.663%
2026-08-19	161.0100	161.3700	160.535000	160.7000	+0.400%	2,481,467	+0.180%
2026-08-18	160.8100	161.0300	160.000000	160.0600	-1.094%	1,975,473	+0.581%
2026-08-17	162.2700	162.5600	161.765000	161.8300	-0.259%	3,566,327	-0.519%
2026-08-14	162.5600	162.7100	162.005000	162.2500	-0.086%	1,925,366	-0.777%
2026-08-13	161.9200	162.6800	161.820000	162.3900	+0.532%	2,324,441	-0.862%
2026-08-12	161.9000	162.0000	161.330000	161.5300	+0.441%	3,041,794	-0.334%
2026-08-11	161.4500	161.5400	160.540000	160.8200	-0.093%	1,646,009	+0.106%
2026-08-10	161.0000	161.3450	160.850000	160.9700	-0.205%	2,425,919	+0.012%
2026-08-07	161.0100	161.3800	160.534900	161.3000	+0.863%	2,952,748	-0.192%
2026-08-06	160.1000	160.6799	159.765000	159.9200	-0.156%	4,295,862	+0.669%
2026-08-05	161.3400	162.0000	160.120000	160.1700	-0.175%	2,386,031	+0.512%
2026-08-04	158.5900	160.7750	158.509900	160.4500	+1.802%	2,839,039	+0.337%
2026-08-03	156.4000	157.7200	156.190000	157.6100	+1.123%	2,439,245	+2.145%
2026-07-31	155.9800	156.2500	154.250000	155.8600	+0.264%	3,216,821	+3.291%
2026-07-30	153.9800	155.5650	153.770400	155.4500	+2.122%	2,720,865	+3.564%
2026-07-29	153.9800	154.9800	152.130000	152.2200	-1.380%	4,037,863	+5.761%
2026-07-28	153.8800	154.8200	153.240000	154.3500	-0.065%	2,582,799	+4.302%
2026-07-27	155.4800	155.7387	153.680000	154.4500	+0.162%	4,991,124	+4.234%
2026-07-24	154.4000	155.2900	153.880000	154.2000	-0.071%	2,944,156	+4.403%
2026-07-23	154.2700	155.1000	153.560000	154.3100	-1.096%	2,084,523	+4.329%
2026-07-22	155.8600	156.4900	155.780000	156.0200	-0.077%	1,448,600	+3.185%
2026-07-21	155.5500	156.3000	155.100000	156.1400	+1.199%	1,458,778	+3.106%
2026-07-20	155.3900	155.6900	154.180000	154.2900	-0.317%	2,124,220	+4.342%
2026-07-17	154.2400	155.4300	153.845000	154.7800	-0.865%	2,361,255	+4.012%
2026-07-16	156.4500	156.9500	155.660000	156.1300	-0.737%	1,889,965	+3.113%
2026-07-15	157.2500	157.5100	156.210000	157.2900	+0.325%	1,960,625	+2.352%
2026-07-14	156.6400	157.2550	156.329900	156.7800	+0.623%	1,744,661	+2.685%
2026-07-13	156.7100	156.9400	155.570000	155.8100	-1.155%	2,388,395	+3.325%
2026-07-10	157.2100	157.7300	156.290000	157.6300	+0.401%	1,760,471	+2.132%
2026-07-09	156.3300	157.2400	156.049200	157.0000	+0.764%	1,660,562	+2.541%
2026-07-08	155.1500	155.9200	154.260000	155.8100	-0.339%	1,900,767	+3.325%
2026-07-07	157.2800	157.4400	155.945000	156.3400	-0.931%	1,929,451	+2.974%
2026-07-06	157.2600	158.0400	157.060000	157.8100	+1.050%	2,578,465	+2.015%
2026-07-02	156.7800	157.7900	154.980000	156.1700	+0.032%	2,265,784	+3.086%
2026-07-01	156.1850	156.9900	155.700000	156.1200	-0.529%	3,083,314	+3.119%
2026-06-30	155.9900	157.2000	155.860000	156.9500	+0.719%	3,835,413	+2.574%
2026-06-29	155.1600	155.9100	153.880000	155.8300	+1.221%	2,903,357	+3.311%
2026-06-26	153.6200	155.1400	153.260000	153.9500	-0.581%	4,824,175	+4.573%
2026-06-25	155.8400	156.6900	154.000000	154.8500	+0.382%	3,837,815	+3.965%
2026-06-24	154.5800	155.3375	153.665000	154.2600	-0.045%	3,436,872	+4.363%
2026-06-23	154.4200	155.6000	154.210000	154.3300	-2.050%	3,432,153	+4.315%
2026-06-22	157.8900	158.4275	157.270000	157.5600	-0.063%	2,718,870	+2.177%
2026-06-18	157.7900	157.9450	157.120000	157.6600	+0.799%	1,976,567	+2.112%
2026-06-17	158.4600	158.8600	156.130000	156.4100	-1.000%	3,620,565	+2.928%
2026-06-16	158.8900	159.1700	157.920000	157.9900	-0.460%	6,737,674	+1.899%
2026-06-15	158.7600	159.1977	158.500000	158.7200	+1.555%	4,689,249	+1.430%
2026-06-12	155.9000	156.8400	154.915000	156.2900	+0.437%	8,980,220	+3.007%
2026-06-11	152.9200	155.8800	152.240000	155.6100	+2.429%	4,852,897	+3.457%
2026-06-10	153.3700	154.5700	151.880000	151.9200	-1.542%	5,763,527	+5.970%
2026-06-09	155.7400	156.5600	151.200000	154.3000	-0.117%	5,115,578	+4.336%
2026-06-08	155.1600	155.6000	154.210000	154.4800	+0.521%	5,059,025	+4.214%
2026-06-05	157.0900	157.0928	153.230000	153.6800	-3.065%	3,986,374	+4.757%
2026-06-04	157.5700	158.7500	157.455000	158.5400	+0.374%	2,216,132	+1.545%
2026-06-03	159.0000	159.0000	157.810100	157.9500	-0.879%	3,336,623	+1.925%
2026-06-02	158.6500	159.4100	158.415000	159.3500	+0.473%	2,967,631	+1.029%
2026-06-01	158.0350	159.1700	157.500000	158.6000	+0.304%	3,407,113	+1.507%
2026-05-29	158.1400	158.5300	157.800000	158.1200	+0.158%	5,120,016	+1.815%
2026-05-28	156.7200	158.0100	156.470000	157.8700	+0.452%	3,268,158	+1.976%
2026-05-27	157.5000	157.5899	156.730000	157.1600	-0.140%	4,254,331	+2.437%
2026-05-26	157.3800	157.6300	156.900000	157.3800	+1.163%	2,411,235	+2.294%
2026-05-22	155.7000	156.2900	155.320000	155.5700	+0.232%	2,570,409	+3.484%
2026-05-21	154.1100	155.7100	153.720000	155.2100	+0.375%	2,549,484	+3.724%
2026-05-20	152.9400	154.7700	152.720000	154.6300	+1.310%	2,038,426	+4.113%
2026-05-19	152.7200	153.4990	152.029900	152.6300	-0.703%	2,543,905	+5.477%
2026-05-18	154.0200	154.4100	152.610000	153.7100	+0.124%	2,650,026	+4.736%
2026-05-15	154.1900	154.3000	153.220000	153.5200	-1.602%	3,071,523	+4.866%
2026-05-14	155.5600	156.4199	155.350000	156.0200	+0.399%	2,520,100	+3.185%
2026-05-13	154.4200	155.5650	154.010000	155.4000	+0.680%	1,550,532	+3.597%
2026-05-12	154.2400	154.5100	152.980000	154.3500	-0.625%	2,307,799	+4.302%
2026-05-11	155.3300	155.6300	155.000000	155.3200	+0.090%	2,164,589	+3.651%
2026-05-08	154.9400	155.2700	154.700000	155.1800	+0.950%	2,360,737	+3.744%
2026-05-07	155.2700	155.3086	153.450000	153.7200	-0.864%	2,744,834	+4.729%
2026-05-06	154.1300	155.1700	153.910000	155.0600	+1.933%	2,151,082	+3.824%
2026-05-05	151.6700	152.4300	151.550000	152.1200	+1.036%	2,451,807	+5.831%
2026-05-04	151.2900	151.7150	150.010000	150.5600	-0.581%	2,609,782	+6.927%
2026-05-01	151.6000	152.4000	151.330000	151.4400	+0.159%	2,817,676	+6.306%
2026-04-30	149.8400	151.3800	149.400000	151.2000	+1.517%	4,025,093	+6.475%
2026-04-29	149.5100	149.5100	148.300000	148.9400	-0.348%	2,203,615	+8.091%
2026-04-28	149.6100	149.8400	148.890000	149.4600	-0.572%	1,857,132	+7.714%
2026-04-27	150.3500	150.5450	149.920000	150.3200	-0.013%	2,892,909	+7.098%
2026-04-24	149.7200	150.4200	149.277141	150.3400	+0.798%	4,861,334	+7.084%
2026-04-23	149.7100	150.1500	147.700000	149.1500	-0.633%	3,382,925	+7.938%
2026-04-22	149.8600	150.1250	149.660000	150.1000	+0.901%	1,863,861	+7.255%
2026-04-21	150.5200	150.6900	148.524000	148.7600	-1.143%	2,463,334	+8.221%
2026-04-20	150.2500	150.5800	149.770000	150.4800	-0.239%	3,179,898	+6.984%
2026-04-17	150.2600	151.4400	150.130000	150.8400	+1.378%	3,111,113	+6.729%
2026-04-16	148.9300	149.0961	148.345000	148.7900	+0.114%	2,329,020	+8.199%
2026-04-15	147.8850	148.7050	147.730000	148.6200	+0.358%	2,622,692	+8.323%
2026-04-14	146.9400	148.1800	146.939800	148.0900	+1.154%	3,059,501	+8.711%
2026-04-13	144.4300	146.4600	144.172400	146.4000	+0.979%	4,453,457	+9.966%
2026-04-10	145.3750	145.6600	144.715000	144.9800	+0.021%	2,316,912	+11.043%
2026-04-09	143.8500	145.3500	143.569900	144.9500	+0.256%	3,953,827	+11.066%
2026-04-08	144.7100	145.2900	143.730000	144.5800	+3.176%	6,111,475	+11.350%
2026-04-07	139.5200	140.2600	138.290000	140.1300	+0.043%	3,541,952	+14.886%
2026-04-06	139.8600	140.3091	139.430000	140.0700	+0.502%	2,548,859	+14.935%
2026-04-02	137.2400	139.9100	136.980000	139.3700	-0.229%	2,973,811	+15.513%
2026-04-01	139.3400	140.4850	139.230000	139.6900	+0.990%	3,990,679	+15.248%
2026-03-31	135.7400	138.4801	135.430000	138.3200	+3.078%	8,261,877	+16.390%
2026-03-30	135.8400	135.9400	133.649900	134.1900	-0.319%	4,883,113	+19.972%
2026-03-27	135.8650	136.1100	134.285000	134.6200	-1.334%	5,289,225	+19.588%
2026-03-26	137.8400	138.6400	136.340000	136.4400	-1.962%	4,334,356	+17.993%
2026-03-25	139.6500	139.9250	138.520000	139.1700	+0.921%	4,334,040	+15.679%
2026-03-24	137.3000	138.7000	136.949000	137.9000	-0.505%	4,428,991	+16.744%
2026-03-23	138.6000	140.1100	137.870000	138.6000	+1.673%	6,783,763	+16.154%
2026-03-20	138.6700	138.8232	135.580000	136.3200	-2.315%	5,280,587	+18.097%
2026-03-19	138.2500	140.1900	137.900000	139.5500	-0.193%	5,703,652	+15.364%
2026-03-18	141.2950	141.6800	139.800000	139.8200	-1.549%	3,503,263	+15.141%
2026-03-17	142.2700	142.7300	141.800000	142.0200	+0.375%	2,817,542	+13.357%
2026-03-16	141.2500	142.0650	140.900000	141.4900	+1.412%	4,340,803	+13.782%
2026-03-13	141.2450	141.8800	139.340000	139.5200	-0.733%	8,763,521	+15.388%
2026-03-12	141.7700	141.9600	140.460000	140.5500	-1.741%	9,415,554	+14.543%
2026-03-11	143.1100	143.7300	142.280000	143.0400	-0.126%	8,398,388	+12.549%
2026-03-10	143.3350	145.0050	142.765000	143.2200	-0.014%	8,054,968	+12.407%
2026-03-09	140.3100	143.6200	139.350000	143.2400	+0.923%	9,180,747	+12.392%
2026-03-06	141.6900	142.6250	141.030000	141.9300	-1.142%	7,498,729	+13.429%
2026-03-05	144.0100	144.8600	142.300000	143.5700	-1.163%	10,527,808	+12.133%
2026-03-04	144.4800	145.5898	143.915000	145.2600	+0.847%	5,318,015	+10.829%
2026-03-03	142.8800	144.6100	141.270000	144.0400	-1.980%	13,870,589	+11.768%
2026-03-02	145.4700	147.4600	145.298300	146.9500	-0.602%	7,699,713	+9.554%
2026-02-27	147.5850	148.0250	147.110000	147.8400	-0.377%	5,194,503	+8.895%
2026-02-26	149.0700	149.0700	147.250000	148.4000	-0.342%	6,392,738	+8.484%
2026-02-25	148.4900	149.0100	148.215000	148.9100	+0.819%	5,338,846	+8.112%
2026-02-24	146.6000	147.8800	146.340000	147.7000	+0.716%	6,002,118	+8.998%
2026-02-23	147.6500	148.1010	146.195000	146.6500	-0.879%	6,072,266	+9.778%
2026-02-20	146.3300	148.0400	146.260000	147.9500	+0.866%	5,087,052	+8.814%
2026-02-19	146.3200	146.7600	146.020000	146.6800	-0.224%	3,859,684	+9.756%
2026-02-18	146.6200	147.6600	146.350000	147.0100	+0.492%	3,300,557	+9.510%
2026-02-17	145.6300	146.6900	144.759300	146.2900	-0.034%	5,582,261	+10.049%
2026-02-13	145.8800	146.9950	145.090000	146.3400	+0.260%	5,371,043	+10.011%
2026-02-12	148.5100	148.6700	145.790000	145.9600	-1.365%	6,117,827	+10.297%
2026-02-11	148.5300	148.7165	147.115000	147.9800	+0.271%	4,915,600	+8.792%
2026-02-10	148.2200	148.3000	147.540000	147.5800	-0.061%	3,723,812	+9.087%
2026-02-09	146.4700	147.9300	146.322500	147.6700	+0.826%	3,889,929	+9.020%
2026-02-06	144.6400	146.6600	144.620000	146.4600	+2.155%	2,636,233	+9.921%
2026-02-05	144.0100	144.7100	143.120000	143.3700	-1.213%	8,542,930	+12.290%
2026-02-04	146.2700	146.3950	144.310000	145.1300	-0.330%	7,007,850	+10.928%
2026-02-03	146.4500	146.5600	144.385500	145.6100	-0.369%	5,715,514	+10.562%
2026-02-02	145.1750	146.4300	145.070000	146.1500	+0.481%	4,158,328	+10.154%
2026-01-30	146.1000	146.4000	144.600000	145.4500	-0.866%	13,308,584	+10.684%
2026-01-29	147.4800	147.4800	144.850000	146.7200	-0.054%	8,846,129	+9.726%
2026-01-28	147.1500	147.2590	146.320000	146.8000	-0.170%	4,428,712	+9.666%
2026-01-27	146.5100	147.1500	146.480000	147.0500	+0.830%	4,935,682	+9.480%
2026-01-26	145.6700	146.1499	145.530000	145.8400	+0.441%	4,675,060	+10.388%
2026-01-23	144.7400	145.3200	144.510100	145.2000	+0.193%	3,791,466	+10.875%
2026-01-22	145.0000	145.3250	144.560000	144.9200	+0.555%	5,290,052	+11.089%
2026-01-21	143.1000	144.7500	142.730000	144.1200	+1.172%	6,819,691	+11.706%
2026-01-20	143.1600	143.7400	142.284600	142.4500	-1.711%	7,576,555	+13.015%
2026-01-16	145.2300	145.2350	144.480000	144.9300	0.000%	3,116,657	+11.081%
2026-01-15	145.3400	145.5500	144.830000	144.9300	+0.228%	4,046,422	+11.081%
2026-01-14	144.4850	144.6758	143.835000	144.6000	-0.069%	4,533,981	+11.335%
2026-01-13	145.1800	145.2550	144.380000	144.7000	-0.372%	4,209,641	+11.258%
2026-01-12	144.3800	145.3150	144.370000	145.2400	+0.450%	3,395,778	+10.844%
2026-01-09	143.9200	144.7600	143.720000	144.5900	+0.661%	3,888,024	+11.342%
2026-01-08	143.3200	143.7200	143.120000	143.6400	+0.070%	3,064,175	+12.079%
2026-01-07	144.1200	144.2700	143.460000	143.5400	-0.416%	7,529,171	+12.157%
2026-01-06	143.5500	144.2200	143.485000	144.1400	+0.586%	4,688,297	+11.690%
2026-01-05	142.7300	143.5000	142.675000	143.3000	+0.844%	7,370,540	+12.345%
2026-01-02	142.2600	142.4700	141.380000	142.1000	+0.737%	4,374,078	+13.293%
2025-12-31	141.9650	142.0500	141.025000	141.0600	-0.648%	3,663,366	+14.129%
2025-12-30	142.1500	142.3500	141.950000	141.9800	-0.021%	2,533,235	+13.389%
2025-12-29	142.1200	142.3000	141.670000	142.0100	-0.344%	2,755,273	+13.365%
2025-12-26	142.5500	142.6100	142.225000	142.5000	+0.098%	1,696,057	+12.975%
2025-12-24	142.0400	142.4600	142.010000	142.3600	+0.246%	1,423,022	+13.087%
2025-12-23	141.4500	142.0500	141.375000	142.0100	+0.474%	2,759,818	+13.365%
2025-12-22	141.2300	141.4750	140.970000	141.3400	+0.598%	3,061,977	+13.903%
2025-12-19	139.9000	140.7550	139.860000	140.5000	+0.043%	3,102,122	+14.584%
2025-12-18	140.6100	141.2700	140.176900	140.4400	+0.753%	2,176,162	+14.633%
2025-12-17	140.8500	141.0000	139.330000	139.3900	-0.917%	2,622,251	+15.496%
2025-12-16	140.9100	141.1700	140.035000	140.6800	-0.382%	3,693,576	+14.437%
2025-12-15	142.1200	142.2000	141.000000	141.2200	0.000%	3,979,349	+13.999%
2025-12-12	142.6200	142.6443	140.695000	141.2200	-0.940%	3,720,736	+13.999%
2025-12-11	141.9100	142.6550	141.405000	142.5600	+0.274%	3,175,384	+12.928%
2025-12-10	141.0100	142.4800	140.820000	142.1700	+0.851%	4,245,059	+13.238%
2025-12-09	141.0200	141.4700	140.920000	140.9700	-0.113%	2,516,285	+14.202%
2025-12-08	141.7800	141.7800	140.810000	141.1300	-0.304%	3,186,828	+14.072%
2025-12-05	141.7000	142.1550	141.385000	141.5600	+0.198%	3,897,754	+13.726%
2025-12-04	141.5000	141.5500	140.835000	141.2800	+0.156%	3,952,367	+13.951%
2025-12-03	140.3500	141.2000	140.240000	141.0600	+0.413%	2,783,971	+14.129%
2025-12-02	140.6600	140.8000	140.050000	140.4800	+0.185%	1,990,263	+14.600%
2025-12-01	140.1700	140.8450	140.070000	140.2200	-0.476%	2,799,091	+14.812%
2025-11-28	140.3300	140.9400	140.270000	140.8900	+0.478%	1,654,259	+14.266%
2025-11-26	139.6400	140.5300	139.500000	140.2200	+0.820%	4,277,746	+14.812%
2025-11-25	137.8500	139.2350	137.110000	139.0800	+0.929%	2,828,318	+15.754%
2025-11-24	136.6000	137.9000	136.400000	137.8000	+1.212%	4,778,250	+16.829%
2025-11-21	135.2800	137.0100	134.480000	136.1500	+1.054%	4,706,876	+18.245%
2025-11-20	138.5100	138.8800	134.670100	134.7300	-1.528%	8,080,087	+19.491%
2025-11-19	136.6400	137.7000	136.070000	136.8200	+0.102%	3,063,810	+17.666%
2025-11-18	136.7500	137.4400	135.705000	136.6800	-0.748%	6,712,618	+17.786%
2025-11-17	138.6500	139.2950	137.070000	137.7100	-1.099%	5,025,741	+16.905%
2025-11-14	138.1350	139.9582	137.730000	139.2400	-0.036%	3,510,459	+15.621%
2025-11-13	141.0800	141.1600	139.060000	139.2900	-1.555%	3,748,400	+15.579%
2025-11-12	141.5500	141.6300	141.110000	141.4900	+0.241%	2,499,320	+13.782%
2025-11-11	140.6550	141.3300	140.500000	141.1500	+0.270%	2,296,061	+14.056%
2025-11-10	140.0400	140.9050	139.600000	140.7700	+1.397%	4,168,695	+14.364%
2025-11-07	138.1100	138.8600	136.900100	138.8300	+0.238%	2,998,050	+15.962%
2025-11-06	139.6000	139.7800	138.180000	138.5000	-0.894%	3,046,878	+16.238%
2025-11-05	139.0350	140.2450	138.960000	139.7500	+0.547%	2,283,451	+15.199%
2025-11-04	139.2500	139.9200	138.900000	138.9900	-1.257%	2,350,964	+15.828%
2025-11-03	141.1000	141.1800	140.090000	140.7600	+0.121%	2,903,097	+14.372%
2025-10-31	140.9900	140.9900	139.970000	140.5900	+0.178%	2,426,998	+14.510%
2025-10-30	140.8000	141.2750	140.315000	140.3400	-0.883%	5,374,244	+14.714%
2025-10-29	142.1700	142.2099	140.840000	141.5900	-0.134%	3,233,228	+13.702%
2025-10-28	141.8000	142.0900	141.420000	141.7800	+0.071%	2,213,560	+13.549%
2025-10-27	141.2700	141.7350	141.235000	141.6800	+0.998%	2,164,876	+13.629%
2025-10-24	140.1700	140.5600	140.100000	140.2800	+0.631%	1,490,142	+14.763%
2025-10-23	138.6300	139.6250	138.630000	139.4000	+0.657%	1,688,081	+15.488%
2025-10-22	139.1800	139.2700	137.690000	138.4900	-0.431%	2,135,836	+16.247%
2025-10-21	139.2700	139.4444	138.830000	139.0900	-0.258%	1,680,510	+15.745%
2025-10-20	138.7950	139.6300	138.670000	139.4500	+0.992%	2,800,621	+15.446%
2025-10-17	137.3000	138.2950	136.950000	138.0800	+0.312%	7,243,906	+16.592%
2025-10-16	138.6600	138.9350	137.020000	137.6500	-0.268%	3,535,605	+16.956%
2025-10-15	138.3350	138.8800	136.940000	138.0200	+0.561%	4,691,420	+16.643%
2025-10-14	136.0700	137.9050	135.480000	137.2500	-0.051%	3,824,694	+17.297%
2025-10-13	136.8300	137.5650	136.605000	137.3200	+1.598%	2,499,794	+17.237%
2025-10-10	138.8300	139.0700	135.110000	135.1600	-2.580%	3,920,662	+19.111%
2025-10-09	139.6000	139.6300	138.400000	138.7400	-0.523%	2,443,821	+16.037%
2025-10-08	139.0000	139.5000	138.860000	139.4700	+0.541%	1,640,038	+15.430%
2025-10-07	139.5800	139.6800	138.540000	138.7200	-0.616%	2,614,707	+16.054%
2025-10-06	139.6200	139.7990	139.220000	139.5800	+0.360%	2,162,147	+15.339%
2025-10-03	139.1300	139.6500	138.810000	139.0800	+0.267%	1,941,116	+15.754%
2025-10-02	138.9700	139.0411	138.120000	138.7100	+0.144%	2,271,193	+16.062%
2025-10-01	137.6600	138.6050	137.660000	138.5100	+0.515%	2,029,769	+16.230%
2025-09-30	137.2400	137.9200	137.015000	137.8000	+0.306%	2,948,930	+16.829%
2025-09-29	137.4400	137.6000	137.095000	137.3800	+0.380%	2,553,632	+17.186%
2025-09-26	136.2800	136.8800	136.130000	136.8600	+0.544%	2,719,923	+17.631%
2025-09-25	136.2100	136.3610	135.475000	136.1200	-0.562%	2,857,234	+18.271%
2025-09-24	137.5100	137.5800	136.685300	136.8900	-0.451%	2,253,692	+17.605%
2025-09-23	138.2100	138.3500	137.330000	137.5100	-0.377%	3,087,763	+17.075%
2025-09-22	137.3600	138.0981	137.235000	138.0300	+0.407%	2,562,789	+16.634%
2025-09-19	137.4900	137.6109	136.950000	137.4700	-0.211%	2,449,538	+17.109%
2025-09-18	137.5400	138.1100	137.200000	137.7600	+0.467%	2,821,469	+16.863%
2025-09-17	137.3800	137.9100	136.310000	137.1200	-0.146%	4,474,368	+17.408%
2025-09-16	137.6100	137.6100	137.020000	137.3200	-0.036%	2,512,238	+17.237%
2025-09-15	137.1600	137.3850	137.060000	137.3700	+0.564%	2,016,973	+17.194%
2025-09-12	136.7700	136.9050	136.505000	136.6000	-0.197%	1,549,272	+17.855%
2025-09-11	136.0200	136.9500	135.923900	136.8700	+0.989%	2,223,685	+17.623%
2025-09-10	135.8600	136.0450	135.250000	135.5300	+0.214%	2,100,274	+18.786%
2025-09-09	135.0900	135.3200	134.750000	135.2400	+0.096%	2,166,794	+19.040%
2025-09-08	134.8900	135.2050	134.700000	135.1100	+0.543%	1,983,632	+19.155%
2025-09-05	135.0600	135.3000	133.655000	134.3800	+0.097%	9,392,752	+19.802%
2025-09-04	133.4350	134.2600	133.210000	134.2500	+0.713%	2,359,376	+19.918%
2025-09-03	133.1700	133.4290	132.770000	133.3000	+0.369%	4,118,600	+20.773%
2025-09-02	132.3100	132.8600	131.890000	132.8100	-0.718%	2,749,951	+21.218%
2025-08-29	134.0300	134.1000	133.430000	133.7700	-0.550%	4,013,050	+20.348%
2025-08-28	134.1950	134.5900	133.935000	134.5100	+0.396%	2,474,661	+19.686%
2025-08-27	133.4500	134.0800	133.380000	133.9800	+0.045%	1,827,575	+20.160%
2025-08-26	133.3700	133.9600	133.341000	133.9200	+0.262%	2,130,550	+20.214%
2025-08-25	134.0800	134.2600	133.550000	133.5700	-0.655%	1,978,012	+20.529%
2025-08-22	132.7400	134.6600	132.659500	134.4500	+1.710%	2,948,373	+19.740%
2025-08-21	132.2600	132.5850	131.920000	132.1900	-0.362%	1,920,367	+21.787%
2025-08-20	132.9100	132.9199	131.860000	132.6700	-0.128%	3,283,374	+21.346%
2025-08-19	133.3800	133.6650	132.630000	132.8400	-0.457%	2,295,910	+21.191%
2025-08-18	133.3700	133.5050	133.180000	133.4500	+0.052%	3,238,029	+20.637%
2025-08-15	133.8700	133.8700	133.200000	133.3800	0.000%	1,811,972	+20.700%
2025-08-14	133.0900	133.4800	132.896500	133.3800	-0.239%	2,047,649	+20.700%
2025-08-13	133.5600	133.7500	133.270000	133.7000	+0.504%	3,866,845	+20.411%
2025-08-12	132.0000	133.0300	131.800000	133.0300	+1.194%	1,919,770	+21.018%
2025-08-11	131.9100	131.9800	131.260000	131.4600	-0.266%	2,595,039	+22.463%
2025-08-08	131.4100	131.9450	131.370000	131.8100	+0.588%	1,731,319	+22.138%
2025-08-07	131.7700	131.8800	130.480000	131.0400	+0.183%	2,398,660	+22.856%
2025-08-06	130.3600	130.9200	130.060000	130.8000	+0.654%	2,104,937	+23.081%
2025-08-05	130.5200	130.6250	129.609100	129.9500	-0.200%	1,751,894	+23.886%
2025-08-04	129.5000	130.2300	129.350000	130.2100	+1.402%	2,642,351	+23.639%
2025-08-01	129.0800	129.0800	127.790000	128.4100	-1.170%	7,426,971	+25.372%
2025-07-31	131.3000	131.3000	129.730000	129.9300	-0.528%	3,032,940	+23.905%
2025-07-30	131.0800	131.3800	130.115000	130.6200	-0.351%	2,920,033	+23.251%
2025-07-29	131.6300	131.6871	130.920000	131.0800	-0.183%	2,040,727	+22.818%
2025-07-28	131.6700	131.7000	131.090000	131.3200	-0.500%	1,877,141	+22.594%
2025-07-25	131.4900	132.0399	131.400000	131.9800	+0.213%	1,400,524	+21.981%
2025-07-24	131.9600	132.0750	131.670000	131.7000	-0.265%	2,582,309	+22.240%
2025-07-23	131.4450	132.0500	131.110000	132.0500	+1.149%	2,981,270	+21.916%
2025-07-22	130.2900	130.6150	129.775000	130.5500	+0.277%	2,568,454	+23.317%
2025-07-21	130.2700	130.8400	130.155000	130.1900	+0.246%	3,618,116	+23.658%
2025-07-18	130.4900	130.4900	129.710000	129.8700	-0.085%	2,014,719	+23.962%
2025-07-17	129.3100	130.0700	129.250000	129.9800	+0.510%	1,775,937	+23.858%
2025-07-16	129.2800	129.3850	128.200000	129.3200	+0.396%	3,184,327	+24.490%
2025-07-15	129.9900	130.0500	128.780000	128.8100	-0.510%	1,771,263	+24.983%
2025-07-14	129.0900	129.5450	128.940000	129.4700	+0.178%	1,767,520	+24.345%
2025-07-11	129.2100	129.4450	129.020000	129.2400	-0.500%	2,440,924	+24.567%
2025-07-10	129.6200	130.0500	129.322500	129.8900	+0.185%	2,040,666	+23.943%
2025-07-09	129.3800	129.6500	128.970000	129.6500	+0.597%	3,199,202	+24.173%
2025-07-08	128.8900	129.1700	128.650000	128.8800	+0.210%	4,462,136	+24.915%
2025-07-07	129.1900	129.4400	128.155000	128.6100	-0.909%	2,520,716	+25.177%
2025-07-03	129.3600	129.9499	129.360000	129.7900	+0.527%	1,392,350	+24.039%
2025-07-02	128.3200	129.1100	128.220000	129.1100	+0.451%	2,313,675	+24.692%
2025-07-01	128.2800	128.7450	128.120000	128.5300	+0.008%	2,137,585	+25.255%
2025-06-30	128.2400	128.6750	127.990000	128.5200	+0.406%	4,039,098	+25.265%
2025-06-27	127.8000	128.3800	127.320000	128.0000	+0.432%	2,292,865	+25.773%
2025-06-26	126.8900	127.5150	126.740700	127.4500	+0.935%	2,036,826	+26.316%
2025-06-25	126.4900	126.6900	126.020000	126.2700	-0.174%	3,086,138	+27.497%
2025-06-24	125.8800	126.6750	125.770000	126.4900	+1.257%	4,474,159	+27.275%
2025-06-23	123.5800	124.9200	123.190000	124.9200	+0.954%	3,919,832	+28.874%
2025-06-20	125.0500	125.0500	123.605000	123.7400	-0.913%	2,992,254	+30.103%
2025-06-18	125.1300	125.5700	124.700000	124.8800	+0.056%	2,208,653	+28.916%
2025-06-17	125.5700	125.7400	124.640000	124.8100	-0.976%	2,368,405	+28.988%
2025-06-16	125.9800	126.6500	125.800000	126.0400	+0.872%	2,468,188	+27.729%
2025-06-13	125.3800	125.9200	124.700000	124.9500	-1.257%	3,691,837	+28.844%
2025-06-12	126.1100	126.5800	125.881800	126.5400	+0.429%	1,527,763	+27.225%
2025-06-11	126.6100	126.7200	125.750000	126.0000	-0.190%	1,978,339	+27.770%
2025-06-10	125.9300	126.2650	125.600000	126.2400	+0.478%	1,676,127	+27.527%
2025-06-09	125.7100	126.0000	125.380000	125.6400	+0.167%	2,784,408	+28.136%
2025-06-06	125.3300	125.6500	125.060000	125.4300	+0.779%	2,745,695	+28.350%
2025-06-05	125.3300	125.3911	124.133500	124.4600	-0.272%	1,883,132	+29.351%
2025-06-04	124.8600	125.1600	124.700000	124.8000	+0.233%	1,517,303	+28.998%
2025-06-03	123.9300	124.6800	123.680000	124.5100	+0.258%	1,557,134	+29.299%
2025-06-02	123.2100	124.2200	122.695000	124.1900	+0.665%	1,823,317	+29.632%
2025-05-30	123.2500	123.6300	122.200000	123.3700	-0.138%	1,695,497	+30.494%
2025-05-29	124.1000	124.1000	122.800000	123.5400	+0.406%	1,701,218	+30.314%
2025-05-28	123.9100	123.9100	122.910000	123.0400	-0.686%	1,893,845	+30.844%
2025-05-27	123.2600	123.9300	122.887500	123.8900	+1.624%	2,607,030	+29.946%
2025-05-23	121.1500	122.2900	121.000000	121.9100	-0.229%	1,955,883	+32.056%
2025-05-22	122.2500	122.7800	121.830000	122.1900	-0.074%	1,431,163	+31.754%
2025-05-21	123.3800	123.9500	122.095000	122.2800	-1.252%	1,696,878	+31.657%
2025-05-20	123.7700	123.9650	123.320000	123.8300	-0.105%	1,891,174	+30.009%
2025-05-19	122.7200	124.0000	122.690000	123.9600	+0.275%	2,304,026	+29.873%
2025-05-16	123.0150	123.6400	122.732300	123.6200	+0.488%	1,314,188	+30.230%
2025-05-15	122.3400	123.0500	122.060000	123.0200	+0.564%	1,986,785	+30.865%
2025-05-14	122.6500	122.7400	122.040000	122.3300	0.000%	1,765,678	+31.603%
2025-05-13	121.6900	122.7300	121.550000	122.3300	+0.493%	2,485,566	+31.603%
2025-05-12	121.5000	121.7300	120.640000	121.7300	+2.475%	2,741,854	+32.252%
2025-05-09	119.2500	119.4050	118.525000	118.7900	+0.143%	3,546,612	+35.525%
2025-05-08	118.8900	119.5464	118.220000	118.6200	+0.347%	1,578,175	+35.719%
2025-05-07	118.1400	118.6100	117.444400	118.2100	+0.068%	2,985,081	+36.190%
2025-05-06	117.9800	118.8500	117.770000	118.1300	-0.564%	5,454,584	+36.282%
2025-05-05	118.7600	119.3050	118.580000	118.8000	-0.218%	1,762,196	+35.513%
2025-05-02	118.6200	119.2300	118.340000	119.0600	+1.743%	1,592,710	+35.218%
2025-05-01	117.6700	117.9599	116.870000	117.0200	+0.360%	1,487,556	+37.575%
2025-04-30	115.5300	116.9700	114.480000	116.6000	-0.051%	2,252,863	+38.070%
2025-04-29	115.8700	116.8800	115.815000	116.6600	+0.456%	2,407,584	+37.999%
2025-04-28	116.0000	116.3500	115.060000	116.1300	+0.285%	5,356,414	+38.629%
2025-04-25	115.0700	115.8700	114.620200	115.8000	+0.477%	2,300,444	+39.024%
2025-04-24	113.2600	115.3400	113.260000	115.2500	+1.739%	3,142,552	+39.688%
2025-04-23	114.1600	114.9200	112.920000	113.2800	+1.278%	3,889,203	+42.117%
2025-04-22	110.5700	112.3850	110.540000	111.8500	+2.183%	1,868,732	+43.934%
2025-04-21	110.7100	110.9128	108.420000	109.4600	-1.547%	1,751,703	+47.077%
2025-04-17	111.2300	111.9795	110.705000	111.1800	+0.524%	1,728,825	+44.801%
2025-04-16	111.4300	112.1200	109.710000	110.6000	-1.487%	2,762,425	+45.561%
2025-04-15	112.5100	113.1550	112.090000	112.2700	+0.098%	1,895,583	+43.395%
2025-04-14	112.6400	112.9700	111.160000	112.1600	+0.945%	4,323,339	+43.536%
2025-04-11	109.0200	111.3202	108.390000	111.1100	+2.067%	3,187,197	+44.892%
2025-04-10	110.0000	110.2499	106.060000	108.8600	-2.786%	3,325,409	+47.887%
2025-04-09	102.9200	112.6400	102.468800	111.9800	+8.550%	5,328,470	+43.767%
2025-04-08	108.0400	108.3000	101.820000	103.1600	-1.216%	4,175,697	+56.059%
2025-04-07	102.0900	108.3500	100.890000	104.4300	-1.202%	5,704,329	+54.161%
2025-04-04	109.0100	109.3100	105.590000	105.7000	-5.961%	6,540,265	+52.308%
2025-04-03	113.8700	114.2900	112.290000	112.4000	-3.948%	4,738,206	+43.230%
2025-04-02	115.2700	117.3700	115.240000	117.0200	+0.593%	1,239,194	+37.575%
2025-04-01	115.5600	116.6300	114.990000	116.3300	+0.328%	1,659,534	+38.391%
2025-03-31	114.5000	116.2300	113.830100	115.9500	+0.112%	3,541,594	+38.844%
2025-03-28	117.4400	117.4801	115.660000	115.8200	-1.756%	2,363,366	+39.000%
2025-03-27	117.8000	118.4500	117.375000	117.8900	-0.110%	1,074,128	+36.560%
2025-03-26	119.0900	119.3344	117.715000	118.0200	-1.090%	1,211,645	+36.409%
2025-03-25	119.4000	119.5500	119.080000	119.3200	+0.193%	1,325,162	+34.923%
2025-03-24	118.2700	119.2000	118.270000	119.0900	+1.267%	1,416,692	+35.183%
2025-03-21	116.9400	117.7100	116.660000	117.6000	-0.550%	900,299	+36.896%
2025-03-20	117.6800	118.8500	117.540000	118.2500	-0.429%	1,589,470	+36.144%
2025-03-19	118.0300	119.4383	117.760000	118.7600	+0.823%	1,170,130	+35.559%
2025-03-18	118.2900	118.3800	117.400000	117.7900	-0.716%	1,670,725	+36.675%
2025-03-17	117.5200	119.0590	117.520000	118.6400	+0.996%	1,370,826	+35.696%
2025-03-14	116.1800	117.6200	116.100000	117.4700	+2.077%	2,050,901	+37.048%
2025-03-13	116.0900	116.3100	114.780000	115.0800	-1.185%	1,689,874	+39.894%
2025-03-12	116.8400	117.0450	115.465000	116.4600	+0.544%	1,425,740	+38.236%
2025-03-11	116.2900	116.8700	114.930000	115.8300	-0.404%	2,004,809	+38.988%