Dark

VT
Vanguard Total World Stock ETF
stock NYSE ETF

At Close

Jul 10, 2026 3:59:55 PM EDT

157.60USD+0.382%(+0.60)1,760,471

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:27:30 AM EDT

157.10USD+0.064%(+0.10)893

After-hours

Jul 10, 2026 4:30:30 PM EDT

157.70USD+0.061%(+0.10)34,165

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	157.2100	157.730000	156.290000	157.6300	+0.401%	1,760,471	0.000%
2026-07-09	156.3300	157.240000	156.049200	157.0000	+0.764%	1,660,562	+0.401%
2026-07-08	155.1500	155.920000	154.260000	155.8100	-0.339%	1,900,767	+1.168%
2026-07-07	157.2800	157.440000	155.945000	156.3400	-0.931%	1,929,451	+0.825%
2026-07-06	157.2600	158.040000	157.060000	157.8100	+1.050%	2,578,465	-0.114%
2026-07-02	156.7800	157.790000	154.980000	156.1700	+0.032%	2,265,784	+0.935%
2026-07-01	156.1850	156.990000	155.700000	156.1200	-0.529%	3,083,314	+0.967%
2026-06-30	155.9900	157.200000	155.860000	156.9500	+0.719%	3,835,413	+0.433%
2026-06-29	155.1600	155.910000	153.880000	155.8300	+1.221%	2,903,357	+1.155%
2026-06-26	153.6200	155.140000	153.260000	153.9500	-0.581%	4,824,175	+2.390%
2026-06-25	155.8400	156.690000	154.000000	154.8500	+0.382%	3,837,815	+1.795%
2026-06-24	154.5800	155.337500	153.665000	154.2600	-0.045%	3,436,872	+2.185%
2026-06-23	154.4200	155.600000	154.210000	154.3300	-2.050%	3,432,153	+2.138%
2026-06-22	157.8900	158.427500	157.270000	157.5600	-0.063%	2,718,870	+0.044%
2026-06-18	157.7900	157.945000	157.120000	157.6600	+0.799%	1,976,567	-0.019%
2026-06-17	158.4600	158.860000	156.130000	156.4100	-1.000%	3,620,565	+0.780%
2026-06-16	158.8900	159.170000	157.920000	157.9900	-0.460%	6,737,674	-0.228%
2026-06-15	158.7600	159.197700	158.500000	158.7200	+1.555%	4,689,249	-0.687%
2026-06-12	155.9000	156.840000	154.915000	156.2900	+0.437%	8,980,220	+0.857%
2026-06-11	152.9200	155.880000	152.240000	155.6100	+2.429%	4,852,897	+1.298%
2026-06-10	153.3700	154.570000	151.880000	151.9200	-1.542%	5,763,527	+3.759%
2026-06-09	155.7400	156.560000	151.200000	154.3000	-0.117%	5,115,578	+2.158%
2026-06-08	155.1600	155.600000	154.210000	154.4800	+0.521%	5,059,025	+2.039%
2026-06-05	157.0900	157.092800	153.230000	153.6800	-3.065%	3,986,374	+2.570%
2026-06-04	157.5700	158.750000	157.455000	158.5400	+0.374%	2,216,132	-0.574%
2026-06-03	159.0000	159.000000	157.810100	157.9500	-0.879%	3,336,623	-0.203%
2026-06-02	158.6500	159.410000	158.415000	159.3500	+0.473%	2,967,631	-1.079%
2026-06-01	158.0350	159.170000	157.500000	158.6000	+0.304%	3,407,113	-0.612%
2026-05-29	158.1400	158.530000	157.800000	158.1200	+0.158%	5,120,016	-0.310%
2026-05-28	156.7200	158.010000	156.470000	157.8700	+0.452%	3,268,158	-0.152%
2026-05-27	157.5000	157.589900	156.730000	157.1600	-0.140%	4,254,331	+0.299%
2026-05-26	157.3800	157.630000	156.900000	157.3800	+1.163%	2,411,235	+0.159%
2026-05-22	155.7000	156.290000	155.320000	155.5700	+0.232%	2,570,409	+1.324%
2026-05-21	154.1100	155.710000	153.720000	155.2100	+0.375%	2,549,484	+1.559%
2026-05-20	152.9400	154.770000	152.720000	154.6300	+1.310%	2,038,426	+1.940%
2026-05-19	152.7200	153.499000	152.029900	152.6300	-0.703%	2,543,905	+3.276%
2026-05-18	154.0200	154.410000	152.610000	153.7100	+0.124%	2,650,026	+2.550%
2026-05-15	154.1900	154.300000	153.220000	153.5200	-1.602%	3,071,523	+2.677%
2026-05-14	155.5600	156.419900	155.350000	156.0200	+0.399%	2,520,100	+1.032%
2026-05-13	154.4200	155.565000	154.010000	155.4000	+0.680%	1,550,532	+1.435%
2026-05-12	154.2400	154.510000	152.980000	154.3500	-0.625%	2,307,799	+2.125%
2026-05-11	155.3300	155.630000	155.000000	155.3200	+0.090%	2,164,589	+1.487%
2026-05-08	154.9400	155.270000	154.700000	155.1800	+0.950%	2,360,737	+1.579%
2026-05-07	155.2700	155.308600	153.450000	153.7200	-0.864%	2,744,834	+2.544%
2026-05-06	154.1300	155.170000	153.910000	155.0600	+1.933%	2,151,082	+1.657%
2026-05-05	151.6700	152.430000	151.550000	152.1200	+1.036%	2,451,807	+3.622%
2026-05-04	151.2900	151.715000	150.010000	150.5600	-0.581%	2,609,782	+4.696%
2026-05-01	151.6000	152.400000	151.330000	151.4400	+0.159%	2,817,676	+4.087%
2026-04-30	149.8400	151.380000	149.400000	151.2000	+1.517%	4,025,093	+4.253%
2026-04-29	149.5100	149.510000	148.300000	148.9400	-0.348%	2,203,615	+5.835%
2026-04-28	149.6100	149.840000	148.890000	149.4600	-0.572%	1,857,132	+5.466%
2026-04-27	150.3500	150.545000	149.920000	150.3200	-0.013%	2,892,909	+4.863%
2026-04-24	149.7200	150.420000	149.277141	150.3400	+0.798%	4,861,334	+4.849%
2026-04-23	149.7100	150.150000	147.700000	149.1500	-0.633%	3,382,925	+5.686%
2026-04-22	149.8600	150.125000	149.660000	150.1000	+0.901%	1,863,861	+5.017%
2026-04-21	150.5200	150.690000	148.524000	148.7600	-1.143%	2,463,334	+5.963%
2026-04-20	150.2500	150.580000	149.770000	150.4800	-0.239%	3,179,898	+4.751%
2026-04-17	150.2600	151.440000	150.130000	150.8400	+1.378%	3,111,113	+4.501%
2026-04-16	148.9300	149.096100	148.345000	148.7900	+0.114%	2,329,020	+5.941%
2026-04-15	147.8850	148.705000	147.730000	148.6200	+0.358%	2,622,692	+6.062%
2026-04-14	146.9400	148.180000	146.939800	148.0900	+1.154%	3,059,501	+6.442%
2026-04-13	144.4300	146.460000	144.172400	146.4000	+0.979%	4,453,457	+7.671%
2026-04-10	145.3750	145.660000	144.715000	144.9800	+0.021%	2,316,912	+8.725%
2026-04-09	143.8500	145.350000	143.569900	144.9500	+0.256%	3,953,827	+8.748%
2026-04-08	144.7100	145.290000	143.730000	144.5800	+3.176%	6,111,475	+9.026%
2026-04-07	139.5200	140.260000	138.290000	140.1300	+0.043%	3,541,952	+12.488%
2026-04-06	139.8600	140.309100	139.430000	140.0700	+0.502%	2,548,859	+12.537%
2026-04-02	137.2400	139.910000	136.980000	139.3700	-0.229%	2,973,811	+13.102%
2026-04-01	139.3400	140.485000	139.230000	139.6900	+0.990%	3,990,679	+12.843%
2026-03-31	135.7400	138.480100	135.430000	138.3200	+3.078%	8,261,877	+13.960%
2026-03-30	135.8400	135.940000	133.649900	134.1900	-0.319%	4,883,113	+17.468%
2026-03-27	135.8650	136.110000	134.285000	134.6200	-1.334%	5,289,225	+17.093%
2026-03-26	137.8400	138.640000	136.340000	136.4400	-1.962%	4,334,356	+15.531%
2026-03-25	139.6500	139.925000	138.520000	139.1700	+0.921%	4,334,040	+13.264%
2026-03-24	137.3000	138.700000	136.949000	137.9000	-0.505%	4,428,991	+14.307%
2026-03-23	138.6000	140.110000	137.870000	138.6000	+1.673%	6,783,763	+13.730%
2026-03-20	138.6700	138.823200	135.580000	136.3200	-2.315%	5,280,587	+15.632%
2026-03-19	138.2500	140.190000	137.900000	139.5500	-0.193%	5,703,652	+12.956%
2026-03-18	141.2950	141.680000	139.800000	139.8200	-1.549%	3,503,263	+12.738%
2026-03-17	142.2700	142.730000	141.800000	142.0200	+0.375%	2,817,542	+10.991%
2026-03-16	141.2500	142.065000	140.900000	141.4900	+1.412%	4,340,803	+11.407%
2026-03-13	141.2450	141.880000	139.340000	139.5200	-0.733%	8,763,521	+12.980%
2026-03-12	141.7700	141.960000	140.460000	140.5500	-1.741%	9,415,554	+12.152%
2026-03-11	143.1100	143.730000	142.280000	143.0400	-0.126%	8,398,388	+10.200%
2026-03-10	143.3350	145.005000	142.765000	143.2200	-0.014%	8,054,968	+10.061%
2026-03-09	140.3100	143.620000	139.350000	143.2400	+0.923%	9,180,747	+10.046%
2026-03-06	141.6900	142.625000	141.030000	141.9300	-1.142%	7,498,729	+11.062%
2026-03-05	144.0100	144.860000	142.300000	143.5700	-1.163%	10,527,808	+9.793%
2026-03-04	144.4800	145.589800	143.915000	145.2600	+0.847%	5,318,015	+8.516%
2026-03-03	142.8800	144.610000	141.270000	144.0400	-1.980%	13,870,589	+9.435%
2026-03-02	145.4700	147.460000	145.298300	146.9500	-0.602%	7,699,713	+7.268%
2026-02-27	147.5850	148.025000	147.110000	147.8400	-0.377%	5,194,503	+6.622%
2026-02-26	149.0700	149.070000	147.250000	148.4000	-0.342%	6,392,738	+6.220%
2026-02-25	148.4900	149.010000	148.215000	148.9100	+0.819%	5,338,846	+5.856%
2026-02-24	146.6000	147.880000	146.340000	147.7000	+0.716%	6,002,118	+6.723%
2026-02-23	147.6500	148.101000	146.195000	146.6500	-0.879%	6,072,266	+7.487%
2026-02-20	146.3300	148.040000	146.260000	147.9500	+0.866%	5,087,052	+6.543%
2026-02-19	146.3200	146.760000	146.020000	146.6800	-0.224%	3,859,684	+7.465%
2026-02-18	146.6200	147.660000	146.350000	147.0100	+0.492%	3,300,557	+7.224%
2026-02-17	145.6300	146.690000	144.759300	146.2900	-0.034%	5,582,261	+7.752%
2026-02-13	145.8800	146.995000	145.090000	146.3400	+0.260%	5,371,043	+7.715%
2026-02-12	148.5100	148.670000	145.790000	145.9600	-1.365%	6,117,827	+7.995%
2026-02-11	148.5300	148.716500	147.115000	147.9800	+0.271%	4,915,600	+6.521%
2026-02-10	148.2200	148.300000	147.540000	147.5800	-0.061%	3,723,812	+6.810%
2026-02-09	146.4700	147.930000	146.322500	147.6700	+0.826%	3,889,929	+6.745%
2026-02-06	144.6400	146.660000	144.620000	146.4600	+2.155%	2,636,233	+7.627%
2026-02-05	144.0100	144.710000	143.120000	143.3700	-1.213%	8,542,930	+9.946%
2026-02-04	146.2700	146.395000	144.310000	145.1300	-0.330%	7,007,850	+8.613%
2026-02-03	146.4500	146.560000	144.385500	145.6100	-0.369%	5,715,514	+8.255%
2026-02-02	145.1750	146.430000	145.070000	146.1500	+0.481%	4,158,328	+7.855%
2026-01-30	146.1000	146.400000	144.600000	145.4500	-0.866%	13,308,584	+8.374%
2026-01-29	147.4800	147.480000	144.850000	146.7200	-0.054%	8,846,129	+7.436%
2026-01-28	147.1500	147.259000	146.320000	146.8000	-0.170%	4,428,712	+7.377%
2026-01-27	146.5100	147.150000	146.480000	147.0500	+0.830%	4,935,682	+7.195%
2026-01-26	145.6700	146.149900	145.530000	145.8400	+0.441%	4,675,060	+8.084%
2026-01-23	144.7400	145.320000	144.510100	145.2000	+0.193%	3,791,466	+8.561%
2026-01-22	145.0000	145.325000	144.560000	144.9200	+0.555%	5,290,052	+8.770%
2026-01-21	143.1000	144.750000	142.730000	144.1200	+1.172%	6,819,691	+9.374%
2026-01-20	143.1600	143.740000	142.284600	142.4500	-1.711%	7,576,555	+10.656%
2026-01-16	145.2300	145.235000	144.480000	144.9300	0.000%	3,116,657	+8.763%
2026-01-15	145.3400	145.550000	144.830000	144.9300	+0.228%	4,046,422	+8.763%
2026-01-14	144.4850	144.675800	143.835000	144.6000	-0.069%	4,533,981	+9.011%
2026-01-13	145.1800	145.255000	144.380000	144.7000	-0.372%	4,209,641	+8.936%
2026-01-12	144.3800	145.315000	144.370000	145.2400	+0.450%	3,395,778	+8.531%
2026-01-09	143.9200	144.760000	143.720000	144.5900	+0.661%	3,888,024	+9.019%
2026-01-08	143.3200	143.720000	143.120000	143.6400	+0.070%	3,064,175	+9.740%
2026-01-07	144.1200	144.270000	143.460000	143.5400	-0.416%	7,529,171	+9.816%
2026-01-06	143.5500	144.220000	143.485000	144.1400	+0.586%	4,688,297	+9.359%
2026-01-05	142.7300	143.500000	142.675000	143.3000	+0.844%	7,370,540	+10.000%
2026-01-02	142.2600	142.470000	141.380000	142.1000	+0.737%	4,374,078	+10.929%
2025-12-31	141.9650	142.050000	141.025000	141.0600	-0.648%	3,663,366	+11.747%
2025-12-30	142.1500	142.350000	141.950000	141.9800	-0.021%	2,533,235	+11.023%
2025-12-29	142.1200	142.300000	141.670000	142.0100	-0.344%	2,755,273	+10.999%
2025-12-26	142.5500	142.610000	142.225000	142.5000	+0.098%	1,696,057	+10.618%
2025-12-24	142.0400	142.460000	142.010000	142.3600	+0.246%	1,423,022	+10.726%
2025-12-23	141.4500	142.050000	141.375000	142.0100	+0.474%	2,759,818	+10.999%
2025-12-22	141.2300	141.475000	140.970000	141.3400	+0.598%	3,061,977	+11.525%
2025-12-19	139.9000	140.755000	139.860000	140.5000	+0.043%	3,102,122	+12.192%
2025-12-18	140.6100	141.270000	140.176900	140.4400	+0.753%	2,176,162	+12.240%
2025-12-17	140.8500	141.000000	139.330000	139.3900	-0.917%	2,622,251	+13.086%
2025-12-16	140.9100	141.170000	140.035000	140.6800	-0.382%	3,693,576	+12.049%
2025-12-15	142.1200	142.200000	141.000000	141.2200	0.000%	3,979,349	+11.620%
2025-12-12	142.6200	142.644300	140.695000	141.2200	-0.940%	3,720,736	+11.620%
2025-12-11	141.9100	142.655000	141.405000	142.5600	+0.274%	3,175,384	+10.571%
2025-12-10	141.0100	142.480000	140.820000	142.1700	+0.851%	4,245,059	+10.874%
2025-12-09	141.0200	141.470000	140.920000	140.9700	-0.113%	2,516,285	+11.818%
2025-12-08	141.7800	141.780000	140.810000	141.1300	-0.304%	3,186,828	+11.691%
2025-12-05	141.7000	142.155000	141.385000	141.5600	+0.198%	3,897,754	+11.352%
2025-12-04	141.5000	141.550000	140.835000	141.2800	+0.156%	3,952,367	+11.573%
2025-12-03	140.3500	141.200000	140.240000	141.0600	+0.413%	2,783,971	+11.747%
2025-12-02	140.6600	140.800000	140.050000	140.4800	+0.185%	1,990,263	+12.208%
2025-12-01	140.1700	140.845000	140.070000	140.2200	-0.476%	2,799,091	+12.416%
2025-11-28	140.3300	140.940000	140.270000	140.8900	+0.478%	1,654,259	+11.882%
2025-11-26	139.6400	140.530000	139.500000	140.2200	+0.820%	4,277,746	+12.416%
2025-11-25	137.8500	139.235000	137.110000	139.0800	+0.929%	2,828,318	+13.338%
2025-11-24	136.6000	137.900000	136.400000	137.8000	+1.212%	4,778,250	+14.390%
2025-11-21	135.2800	137.010000	134.480000	136.1500	+1.054%	4,706,876	+15.777%
2025-11-20	138.5100	138.880000	134.670100	134.7300	-1.528%	8,080,087	+16.997%
2025-11-19	136.6400	137.700000	136.070000	136.8200	+0.102%	3,063,810	+15.210%
2025-11-18	136.7500	137.440000	135.705000	136.6800	-0.748%	6,712,618	+15.328%
2025-11-17	138.6500	139.295000	137.070000	137.7100	-1.099%	5,025,741	+14.465%
2025-11-14	138.1350	139.958200	137.730000	139.2400	-0.036%	3,510,459	+13.207%
2025-11-13	141.0800	141.160000	139.060000	139.2900	-1.555%	3,748,400	+13.167%
2025-11-12	141.5500	141.630000	141.110000	141.4900	+0.241%	2,499,320	+11.407%
2025-11-11	140.6550	141.330000	140.500000	141.1500	+0.270%	2,296,061	+11.676%
2025-11-10	140.0400	140.905000	139.600000	140.7700	+1.397%	4,168,695	+11.977%
2025-11-07	138.1100	138.860000	136.900100	138.8300	+0.238%	2,998,050	+13.542%
2025-11-06	139.6000	139.780000	138.180000	138.5000	-0.894%	3,046,878	+13.812%
2025-11-05	139.0350	140.245000	138.960000	139.7500	+0.547%	2,283,451	+12.794%
2025-11-04	139.2500	139.920000	138.900000	138.9900	-1.257%	2,350,964	+13.411%
2025-11-03	141.1000	141.180000	140.090000	140.7600	+0.121%	2,903,097	+11.985%
2025-10-31	140.9900	140.990000	139.970000	140.5900	+0.178%	2,426,998	+12.120%
2025-10-30	140.8000	141.275000	140.315000	140.3400	-0.883%	5,374,244	+12.320%
2025-10-29	142.1700	142.209900	140.840000	141.5900	-0.134%	3,233,228	+11.328%
2025-10-28	141.8000	142.090000	141.420000	141.7800	+0.071%	2,213,560	+11.179%
2025-10-27	141.2700	141.735000	141.235000	141.6800	+0.998%	2,164,876	+11.258%
2025-10-24	140.1700	140.560000	140.100000	140.2800	+0.631%	1,490,142	+12.368%
2025-10-23	138.6300	139.625000	138.630000	139.4000	+0.657%	1,688,081	+13.077%
2025-10-22	139.1800	139.270000	137.690000	138.4900	-0.431%	2,135,836	+13.820%
2025-10-21	139.2700	139.444400	138.830000	139.0900	-0.258%	1,680,510	+13.329%
2025-10-20	138.7950	139.630000	138.670000	139.4500	+0.992%	2,800,621	+13.037%
2025-10-17	137.3000	138.295000	136.950000	138.0800	+0.312%	7,243,906	+14.158%
2025-10-16	138.6600	138.935000	137.020000	137.6500	-0.268%	3,535,605	+14.515%
2025-10-15	138.3350	138.880000	136.940000	138.0200	+0.561%	4,691,420	+14.208%
2025-10-14	136.0700	137.905000	135.480000	137.2500	-0.051%	3,824,694	+14.849%
2025-10-13	136.8300	137.565000	136.605000	137.3200	+1.598%	2,499,794	+14.790%
2025-10-10	138.8300	139.070000	135.110000	135.1600	-2.580%	3,920,662	+16.625%
2025-10-09	139.6000	139.630000	138.400000	138.7400	-0.523%	2,443,821	+13.615%
2025-10-08	139.0000	139.500000	138.860000	139.4700	+0.541%	1,640,038	+13.021%
2025-10-07	139.5800	139.680000	138.540000	138.7200	-0.616%	2,614,707	+13.632%
2025-10-06	139.6200	139.799000	139.220000	139.5800	+0.360%	2,162,147	+12.932%
2025-10-03	139.1300	139.650000	138.810000	139.0800	+0.267%	1,941,116	+13.338%
2025-10-02	138.9700	139.041100	138.120000	138.7100	+0.144%	2,271,193	+13.640%
2025-10-01	137.6600	138.605000	137.660000	138.5100	+0.515%	2,029,769	+13.804%
2025-09-30	137.2400	137.920000	137.015000	137.8000	+0.306%	2,948,930	+14.390%
2025-09-29	137.4400	137.600000	137.095000	137.3800	+0.380%	2,553,632	+14.740%
2025-09-26	136.2800	136.880000	136.130000	136.8600	+0.544%	2,719,923	+15.176%
2025-09-25	136.2100	136.361000	135.475000	136.1200	-0.562%	2,857,234	+15.802%
2025-09-24	137.5100	137.580000	136.685300	136.8900	-0.451%	2,253,692	+15.151%
2025-09-23	138.2100	138.350000	137.330000	137.5100	-0.377%	3,087,763	+14.632%
2025-09-22	137.3600	138.098100	137.235000	138.0300	+0.407%	2,562,789	+14.200%
2025-09-19	137.4900	137.610900	136.950000	137.4700	-0.211%	2,449,538	+14.665%
2025-09-18	137.5400	138.110000	137.200000	137.7600	+0.467%	2,821,469	+14.424%
2025-09-17	137.3800	137.910000	136.310000	137.1200	-0.146%	4,474,368	+14.958%
2025-09-16	137.6100	137.610000	137.020000	137.3200	-0.036%	2,512,238	+14.790%
2025-09-15	137.1600	137.385000	137.060000	137.3700	+0.564%	2,016,973	+14.748%
2025-09-12	136.7700	136.905000	136.505000	136.6000	-0.197%	1,549,272	+15.395%
2025-09-11	136.0200	136.950000	135.923900	136.8700	+0.989%	2,223,685	+15.168%
2025-09-10	135.8600	136.045000	135.250000	135.5300	+0.214%	2,100,274	+16.306%
2025-09-09	135.0900	135.320000	134.750000	135.2400	+0.096%	2,166,794	+16.556%
2025-09-08	134.8900	135.205000	134.700000	135.1100	+0.543%	1,983,632	+16.668%
2025-09-05	135.0600	135.300000	133.655000	134.3800	+0.097%	9,392,752	+17.302%
2025-09-04	133.4350	134.260000	133.210000	134.2500	+0.713%	2,359,376	+17.415%
2025-09-03	133.1700	133.429000	132.770000	133.3000	+0.369%	4,118,600	+18.252%
2025-09-02	132.3100	132.860000	131.890000	132.8100	-0.718%	2,749,951	+18.688%
2025-08-29	134.0300	134.100000	133.430000	133.7700	-0.550%	4,013,050	+17.837%
2025-08-28	134.1950	134.590000	133.935000	134.5100	+0.396%	2,474,661	+17.188%
2025-08-27	133.4500	134.080000	133.380000	133.9800	+0.045%	1,827,575	+17.652%
2025-08-26	133.3700	133.960000	133.341000	133.9200	+0.262%	2,130,550	+17.705%
2025-08-25	134.0800	134.260000	133.550000	133.5700	-0.655%	1,978,012	+18.013%
2025-08-22	132.7400	134.660000	132.659500	134.4500	+1.710%	2,948,373	+17.241%
2025-08-21	132.2600	132.585000	131.920000	132.1900	-0.362%	1,920,367	+19.245%
2025-08-20	132.9100	132.919900	131.860000	132.6700	-0.128%	3,283,374	+18.814%
2025-08-19	133.3800	133.665000	132.630000	132.8400	-0.457%	2,295,910	+18.662%
2025-08-18	133.3700	133.505000	133.180000	133.4500	+0.052%	3,238,029	+18.119%
2025-08-15	133.8700	133.870000	133.200000	133.3800	0.000%	1,811,972	+18.181%
2025-08-14	133.0900	133.480000	132.896500	133.3800	-0.239%	2,047,649	+18.181%
2025-08-13	133.5600	133.750000	133.270000	133.7000	+0.504%	3,866,845	+17.898%
2025-08-12	132.0000	133.030000	131.800000	133.0300	+1.194%	1,919,770	+18.492%
2025-08-11	131.9100	131.980000	131.260000	131.4600	-0.266%	2,595,039	+19.907%
2025-08-08	131.4100	131.945000	131.370000	131.8100	+0.588%	1,731,319	+19.589%
2025-08-07	131.7700	131.880000	130.480000	131.0400	+0.183%	2,398,660	+20.292%
2025-08-06	130.3600	130.920000	130.060000	130.8000	+0.654%	2,104,937	+20.512%
2025-08-05	130.5200	130.625000	129.609100	129.9500	-0.200%	1,751,894	+21.301%
2025-08-04	129.5000	130.230000	129.350000	130.2100	+1.402%	2,642,351	+21.058%
2025-08-01	129.0800	129.080000	127.790000	128.4100	-1.170%	7,426,971	+22.755%
2025-07-31	131.3000	131.300000	129.730000	129.9300	-0.528%	3,032,940	+21.319%
2025-07-30	131.0800	131.380000	130.115000	130.6200	-0.351%	2,920,033	+20.678%
2025-07-29	131.6300	131.687100	130.920000	131.0800	-0.183%	2,040,727	+20.255%
2025-07-28	131.6700	131.700000	131.090000	131.3200	-0.500%	1,877,141	+20.035%
2025-07-25	131.4900	132.039900	131.400000	131.9800	+0.213%	1,400,524	+19.435%
2025-07-24	131.9600	132.075000	131.670000	131.7000	-0.265%	2,582,309	+19.689%
2025-07-23	131.4450	132.050000	131.110000	132.0500	+1.149%	2,981,270	+19.371%
2025-07-22	130.2900	130.615000	129.775000	130.5500	+0.277%	2,568,454	+20.743%
2025-07-21	130.2700	130.840000	130.155000	130.1900	+0.246%	3,618,116	+21.077%
2025-07-18	130.4900	130.490000	129.710000	129.8700	-0.085%	2,014,719	+21.375%
2025-07-17	129.3100	130.070000	129.250000	129.9800	+0.510%	1,775,937	+21.273%
2025-07-16	129.2800	129.385000	128.200000	129.3200	+0.396%	3,184,327	+21.891%
2025-07-15	129.9900	130.050000	128.780000	128.8100	-0.510%	1,771,263	+22.374%
2025-07-14	129.0900	129.545000	128.940000	129.4700	+0.178%	1,767,520	+21.750%
2025-07-11	129.2100	129.445000	129.020000	129.2400	-0.500%	2,440,924	+21.967%
2025-07-10	129.6200	130.050000	129.322500	129.8900	+0.185%	2,040,666	+21.357%
2025-07-09	129.3800	129.650000	128.970000	129.6500	+0.597%	3,199,202	+21.581%
2025-07-08	128.8900	129.170000	128.650000	128.8800	+0.210%	4,462,136	+22.308%
2025-07-07	129.1900	129.440000	128.155000	128.6100	-0.909%	2,520,716	+22.564%
2025-07-03	129.3600	129.949900	129.360000	129.7900	+0.527%	1,392,350	+21.450%
2025-07-02	128.3200	129.110000	128.220000	129.1100	+0.451%	2,313,675	+22.090%
2025-07-01	128.2800	128.745000	128.120000	128.5300	+0.008%	2,137,585	+22.641%
2025-06-30	128.2400	128.675000	127.990000	128.5200	+0.406%	4,039,098	+22.650%
2025-06-27	127.8000	128.380000	127.320000	128.0000	+0.432%	2,292,865	+23.148%
2025-06-26	126.8900	127.515000	126.740700	127.4500	+0.935%	2,036,826	+23.680%
2025-06-25	126.4900	126.690000	126.020000	126.2700	-0.174%	3,086,138	+24.836%
2025-06-24	125.8800	126.675000	125.770000	126.4900	+1.257%	4,474,159	+24.619%
2025-06-23	123.5800	124.920000	123.190000	124.9200	+0.954%	3,919,832	+26.185%
2025-06-20	125.0500	125.050000	123.605000	123.7400	-0.913%	2,992,254	+27.388%
2025-06-18	125.1300	125.570000	124.700000	124.8800	+0.056%	2,208,653	+26.225%
2025-06-17	125.5700	125.740000	124.640000	124.8100	-0.976%	2,368,405	+26.296%
2025-06-16	125.9800	126.650000	125.800000	126.0400	+0.872%	2,468,188	+25.063%
2025-06-13	125.3800	125.920000	124.700000	124.9500	-1.257%	3,691,837	+26.154%
2025-06-12	126.1100	126.580000	125.881800	126.5400	+0.429%	1,527,763	+24.569%
2025-06-11	126.6100	126.720000	125.750000	126.0000	-0.190%	1,978,339	+25.103%
2025-06-10	125.9300	126.265000	125.600000	126.2400	+0.478%	1,676,127	+24.865%
2025-06-09	125.7100	126.000000	125.380000	125.6400	+0.167%	2,784,408	+25.462%
2025-06-06	125.3300	125.650000	125.060000	125.4300	+0.779%	2,745,695	+25.672%
2025-06-05	125.3300	125.391100	124.133500	124.4600	-0.272%	1,883,132	+26.651%
2025-06-04	124.8600	125.160000	124.700000	124.8000	+0.233%	1,517,303	+26.306%
2025-06-03	123.9300	124.680000	123.680000	124.5100	+0.258%	1,557,134	+26.600%
2025-06-02	123.2100	124.220000	122.695000	124.1900	+0.665%	1,823,317	+26.926%
2025-05-30	123.2500	123.630000	122.200000	123.3700	-0.138%	1,695,497	+27.770%
2025-05-29	124.1000	124.100000	122.800000	123.5400	+0.406%	1,701,218	+27.594%
2025-05-28	123.9100	123.910000	122.910000	123.0400	-0.686%	1,893,845	+28.113%
2025-05-27	123.2600	123.930000	122.887500	123.8900	+1.624%	2,607,030	+27.234%
2025-05-23	121.1500	122.290000	121.000000	121.9100	-0.229%	1,955,883	+29.300%
2025-05-22	122.2500	122.780000	121.830000	122.1900	-0.074%	1,431,163	+29.004%
2025-05-21	123.3800	123.950000	122.095000	122.2800	-1.252%	1,696,878	+28.909%
2025-05-20	123.7700	123.965000	123.320000	123.8300	-0.105%	1,891,174	+27.295%
2025-05-19	122.7200	124.000000	122.690000	123.9600	+0.275%	2,304,026	+27.162%
2025-05-16	123.0150	123.640000	122.732300	123.6200	+0.488%	1,314,188	+27.512%
2025-05-15	122.3400	123.050000	122.060000	123.0200	+0.564%	1,986,785	+28.134%
2025-05-14	122.6500	122.740000	122.040000	122.3300	0.000%	1,765,678	+28.856%
2025-05-13	121.6900	122.730000	121.550000	122.3300	+0.493%	2,485,566	+28.856%
2025-05-12	121.5000	121.730000	120.640000	121.7300	+2.475%	2,741,854	+29.491%
2025-05-09	119.2500	119.405000	118.525000	118.7900	+0.143%	3,546,612	+32.696%
2025-05-08	118.8900	119.546400	118.220000	118.6200	+0.347%	1,578,175	+32.887%
2025-05-07	118.1400	118.610000	117.444400	118.2100	+0.068%	2,985,081	+33.347%
2025-05-06	117.9800	118.850000	117.770000	118.1300	-0.564%	5,454,584	+33.438%
2025-05-05	118.7600	119.305000	118.580000	118.8000	-0.218%	1,762,196	+32.685%
2025-05-02	118.6200	119.230000	118.340000	119.0600	+1.743%	1,592,710	+32.395%
2025-05-01	117.6700	117.959900	116.870000	117.0200	+0.360%	1,487,556	+34.703%
2025-04-30	115.5300	116.970000	114.480000	116.6000	-0.051%	2,252,863	+35.189%
2025-04-29	115.8700	116.880000	115.815000	116.6600	+0.456%	2,407,584	+35.119%
2025-04-28	116.0000	116.350000	115.060000	116.1300	+0.285%	5,356,414	+35.736%
2025-04-25	115.0700	115.870000	114.620200	115.8000	+0.477%	2,300,444	+36.123%
2025-04-24	113.2600	115.340000	113.260000	115.2500	+1.739%	3,142,552	+36.772%
2025-04-23	114.1600	114.920000	112.920000	113.2800	+1.278%	3,889,203	+39.151%
2025-04-22	110.5700	112.385000	110.540000	111.8500	+2.183%	1,868,732	+40.930%
2025-04-21	110.7100	110.912800	108.420000	109.4600	-1.547%	1,751,703	+44.007%
2025-04-17	111.2300	111.979500	110.705000	111.1800	+0.524%	1,728,825	+41.779%
2025-04-16	111.4300	112.120000	109.710000	110.6000	-1.487%	2,762,425	+42.523%
2025-04-15	112.5100	113.155000	112.090000	112.2700	+0.098%	1,895,583	+40.403%
2025-04-14	112.6400	112.970000	111.160000	112.1600	+0.945%	4,323,339	+40.540%
2025-04-11	109.0200	111.320200	108.390000	111.1100	+2.067%	3,187,197	+41.868%
2025-04-10	110.0000	110.249900	106.060000	108.8600	-2.786%	3,325,409	+44.801%
2025-04-09	102.9200	112.640000	102.468800	111.9800	+8.550%	5,328,470	+40.766%
2025-04-08	108.0400	108.300000	101.820000	103.1600	-1.216%	4,175,697	+52.801%
2025-04-07	102.0900	108.350000	100.890000	104.4300	-1.202%	5,704,329	+50.943%
2025-04-04	109.0100	109.310000	105.590000	105.7000	-5.961%	6,540,265	+49.130%
2025-04-03	113.8700	114.290000	112.290000	112.4000	-3.948%	4,738,206	+40.240%
2025-04-02	115.2700	117.370000	115.240000	117.0200	+0.593%	1,239,194	+34.703%
2025-04-01	115.5600	116.630000	114.990000	116.3300	+0.328%	1,659,534	+35.502%
2025-03-31	114.5000	116.230000	113.830100	115.9500	+0.112%	3,541,594	+35.947%
2025-03-28	117.4400	117.480100	115.660000	115.8200	-1.756%	2,363,366	+36.099%
2025-03-27	117.8000	118.450000	117.375000	117.8900	-0.110%	1,074,128	+33.709%
2025-03-26	119.0900	119.334400	117.715000	118.0200	-1.090%	1,211,645	+33.562%
2025-03-25	119.4000	119.550000	119.080000	119.3200	+0.193%	1,325,162	+32.107%
2025-03-24	118.2700	119.200000	118.270000	119.0900	+1.267%	1,416,692	+32.362%
2025-03-21	116.9400	117.710000	116.660000	117.6000	-0.550%	900,299	+34.039%
2025-03-20	117.6800	118.850000	117.540000	118.2500	-0.429%	1,589,470	+33.302%
2025-03-19	118.0300	119.438300	117.760000	118.7600	+0.823%	1,170,130	+32.730%
2025-03-18	118.2900	118.380000	117.400000	117.7900	-0.716%	1,670,725	+33.823%
2025-03-17	117.5200	119.059000	117.520000	118.6400	+0.996%	1,370,826	+32.864%
2025-03-14	116.1800	117.620000	116.100000	117.4700	+2.077%	2,050,901	+34.187%
2025-03-13	116.0900	116.310000	114.780000	115.0800	-1.185%	1,689,874	+36.974%
2025-03-12	116.8400	117.045000	115.465000	116.4600	+0.544%	1,425,740	+35.351%
2025-03-11	116.2900	116.870000	114.930000	115.8300	-0.404%	2,004,809	+36.087%
2025-03-10	117.4500	117.960000	115.385000	116.3000	-2.547%	2,893,811	+35.537%
2025-03-07	118.4200	119.580000	117.495000	119.3400	+0.632%	2,314,713	+32.085%
2025-03-06	119.2000	120.060000	118.210000	118.5900	-1.487%	1,798,320	+32.920%
2025-03-05	119.0500	120.665000	118.630000	120.3800	+1.655%	3,412,606	+30.944%
2025-03-04	118.6000	120.010000	117.150000	118.4200	-0.729%	2,554,779	+33.111%
2025-03-03	121.4900	121.740000	118.580000	119.2900	-1.062%	3,612,976	+32.140%
2025-02-28	119.3150	120.635000	118.745000	120.5700	+0.879%	3,559,178	+30.737%
2025-02-27	121.4400	121.560000	119.475000	119.5200	-1.508%	2,780,773	+31.886%
2025-02-26	121.4400	122.329400	120.940000	121.3500	+0.149%	1,445,635	+29.897%
2025-02-25	121.6700	121.850000	120.330000	121.1700	-0.115%	1,682,209	+30.090%
2025-02-24	122.1900	122.300000	121.090000	121.3100	-0.492%	1,675,269	+29.940%
2025-02-21	123.7100	123.730000	121.720000	121.9100	-1.407%	1,779,291	+29.300%
2025-02-20	123.8000	123.850000	123.030000	123.6500	-0.137%	1,296,462	+27.481%
2025-02-19	123.5100	123.880000	123.329900	123.8200	-0.121%	1,581,984	+27.306%
2025-02-18	123.8400	123.980000	123.520000	123.9700	+0.389%	2,184,391	+27.152%
2025-02-14	123.5800	123.740000	123.330000	123.4900	+0.105%	1,443,643	+27.646%
2025-02-13	122.2800	123.380000	122.145000	123.3600	+1.082%	1,603,266	+27.780%
2025-02-12	121.1800	122.290000	120.970000	122.0400	-0.098%	1,808,805	+29.163%
2025-02-11	121.7000	122.300000	121.680000	122.1600	+0.057%	1,484,042	+29.036%
2025-02-10	122.0000	122.220000	121.770000	122.0900	+0.660%	1,750,713	+29.110%
2025-02-07	122.5000	122.710000	121.190100	121.2900	-0.810%	1,671,461	+29.961%
2025-02-06	122.2400	122.300000	121.672600	122.2800	+0.328%	1,263,362	+28.909%
2025-02-05	121.3400	121.890000	120.920000	121.8800	+0.528%	3,403,539	+29.332%
2025-02-04	120.4500	121.339400	120.361300	121.2400	+0.932%	2,268,380	+30.015%
2025-02-03	119.2200	120.565000	118.815000	120.1200	-0.785%	2,299,302	+31.227%
2025-01-31	122.2400	122.660000	120.975000	121.0700	-0.713%	6,051,833	+30.197%
2025-01-30	121.5800	122.365000	121.385000	121.9400	+0.844%	1,474,664	+29.268%
2025-01-29	121.2400	121.400000	120.480000	120.9200	-0.305%	1,472,624	+30.359%
2025-01-28	120.7400	121.440000	120.170000	121.2900	+0.647%	1,776,500	+29.961%
2025-01-27	119.9800	120.665000	119.830000	120.5100	-1.140%	2,412,507	+30.802%
2025-01-24	122.1000	122.352100	121.735000	121.9000	+0.008%	1,361,510	+29.311%
2025-01-23	121.2200	121.910000	121.120000	121.8900	+0.536%	1,355,181	+29.322%
2025-01-22	121.3800	121.550000	121.210000	121.2400	+0.256%	1,511,868	+30.015%
2025-01-21	120.4000	120.960000	120.060000	120.9300	+1.214%	2,170,883	+30.348%
2025-01-17	119.3900	119.795000	119.262400	119.4800	+0.836%	1,384,924	+31.930%