Dark

VTI
Vanguard Total Stock Market ETF
stock NYSE ETF

At Close

Dec 10, 2025 3:59:40 PM EST

338.70USD+0.735%(+2.47)5,677,037

326.00Bid 349.72Ask 23.72Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

336.19USD-0.012%(-0.04)12,814

After-hours

Dec 10, 2025 4:57:30 PM EST

338.70USD0.000%(0.00)238,588

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	336.1100	339.530000	335.510000	338.7000	+0.735%	5,677,037	0.000%
2025-12-09	336.2800	337.550000	336.070000	336.2300	-0.101%	3,029,095	+0.735%
2025-12-08	338.2000	338.200000	335.601200	336.5700	-0.293%	3,527,390	+0.633%
2025-12-05	337.5700	338.960000	337.030000	337.5600	+0.139%	3,332,595	+0.338%
2025-12-04	337.2400	337.340000	335.590000	337.0900	+0.157%	3,580,841	+0.478%
2025-12-03	334.7600	337.070000	334.410000	336.5600	+0.448%	3,767,390	+0.636%
2025-12-02	335.6500	336.360000	334.180000	335.0600	+0.120%	2,903,545	+1.086%
2025-12-01	333.9600	336.100000	333.750000	334.6600	-0.491%	4,238,401	+1.207%
2025-11-28	335.4000	336.420100	334.860000	336.3100	+0.559%	2,283,714	+0.711%
2025-11-26	333.3200	335.490000	332.955000	334.4400	+0.686%	2,745,511	+1.274%
2025-11-25	328.6400	332.660000	326.760000	332.1600	+1.071%	3,647,920	+1.969%
2025-11-24	325.5100	329.190000	324.940000	328.6400	+1.495%	4,162,702	+3.061%
2025-11-21	321.3800	326.320000	319.435000	323.8000	+1.156%	4,685,456	+4.602%
2025-11-20	330.3100	331.600000	319.850000	320.1000	-1.592%	4,175,835	+5.811%
2025-11-19	324.6500	327.610000	323.350000	325.2800	+0.327%	3,538,279	+4.126%
2025-11-18	324.7400	326.550000	321.924200	324.2200	-0.677%	5,551,449	+4.466%
2025-11-17	328.7050	330.770000	324.800000	326.4300	-1.040%	4,323,962	+3.759%
2025-11-14	326.5700	331.850000	325.620000	329.8600	-0.015%	3,667,232	+2.680%
2025-11-13	334.5000	334.630000	329.240000	329.9100	-1.772%	4,211,940	+2.664%
2025-11-12	336.8200	336.925000	334.878500	335.8600	+0.036%	2,729,673	+0.846%
2025-11-11	334.3400	336.050000	333.749000	335.7400	+0.245%	2,506,359	+0.882%
2025-11-10	333.3200	335.450000	332.040000	334.9200	+1.463%	3,658,936	+1.129%
2025-11-07	328.0400	330.125000	324.970000	330.0900	+0.219%	4,707,092	+2.608%
2025-11-06	332.7900	333.059400	328.630000	329.3700	-1.138%	2,968,120	+2.833%
2025-11-05	331.8300	334.680000	331.300000	333.1600	+0.428%	3,146,967	+1.663%
2025-11-04	332.2100	334.130000	331.389000	331.7400	-1.209%	3,288,715	+2.098%
2025-11-03	337.0000	337.140000	333.890000	335.8000	+0.113%	3,344,444	+0.864%
2025-10-31	336.6200	336.620000	333.850000	335.4200	+0.401%	4,238,704	+0.978%
2025-10-30	336.0000	337.180000	334.050000	334.0800	-1.075%	5,025,780	+1.383%
2025-10-29	338.3500	339.060100	335.690000	337.7100	-0.071%	4,811,279	+0.293%
2025-10-28	338.3400	338.810000	337.110000	337.9500	+0.154%	3,765,039	+0.222%
2025-10-27	336.7000	337.700000	336.230000	337.4300	+1.115%	5,491,036	+0.376%
2025-10-24	333.3600	334.540000	333.210000	333.7100	+0.816%	3,776,138	+1.495%
2025-10-23	329.3200	331.575000	328.990000	331.0100	+0.642%	2,955,741	+2.323%
2025-10-22	331.1800	331.225900	326.650000	328.9000	-0.607%	7,350,745	+2.980%
2025-10-21	330.7900	331.860000	330.120000	330.9100	-0.012%	4,099,792	+2.354%
2025-10-20	328.9500	331.360000	328.860000	330.9500	+1.115%	3,919,564	+2.342%
2025-10-17	325.0100	327.940000	324.240000	327.3000	+0.470%	5,646,772	+3.483%
2025-10-16	329.3700	329.935000	324.080000	325.7700	-0.795%	5,328,475	+3.969%
2025-10-15	329.3900	330.990000	325.295000	328.3800	+0.474%	4,245,557	+3.143%
2025-10-14	323.9000	328.620000	322.080000	326.8300	-0.031%	6,307,297	+3.632%
2025-10-13	325.7850	327.580000	325.163200	326.9300	+1.594%	4,476,790	+3.600%
2025-10-10	331.1600	332.150000	321.620000	321.8000	-2.679%	7,886,724	+5.252%
2025-10-09	331.9300	332.198700	329.750000	330.6600	-0.347%	3,803,151	+2.432%
2025-10-08	330.5100	331.870000	329.830000	331.8100	+0.664%	3,149,299	+2.076%
2025-10-07	331.7200	331.990000	328.800000	329.6200	-0.480%	4,956,078	+2.755%
2025-10-06	331.4100	331.760000	330.140000	331.2100	+0.376%	4,899,408	+2.261%
2025-10-03	330.3600	331.735000	329.430000	329.9700	+0.055%	4,894,017	+2.646%
2025-10-02	330.2000	330.260000	328.450100	329.7900	+0.146%	4,010,486	+2.702%
2025-10-01	326.9300	329.660000	326.652600	329.3100	+0.347%	5,983,133	+2.851%
2025-09-30	326.9000	328.360000	325.880000	328.1700	+0.327%	4,210,946	+3.209%
2025-09-29	327.6900	327.810000	326.280000	327.1000	-0.024%	3,711,754	+3.546%
2025-09-26	325.8900	327.342900	325.220000	327.1800	+0.627%	3,169,264	+3.521%
2025-09-25	325.2200	325.840000	323.380000	325.1400	-0.535%	4,108,104	+4.171%
2025-09-24	328.9000	328.909900	326.270000	326.8900	-0.366%	2,956,952	+3.613%
2025-09-23	329.9900	330.360000	327.580000	328.0900	-0.537%	3,455,182	+3.234%
2025-09-22	327.7550	330.100000	327.543800	329.8600	+0.432%	3,434,786	+2.680%
2025-09-19	328.3100	328.850000	326.830000	328.4400	+0.376%	3,610,364	+3.124%
2025-09-18	326.9300	328.270000	325.920000	327.2100	+0.630%	3,112,516	+3.512%
2025-09-17	325.6600	326.905000	322.765000	325.1600	-0.089%	3,643,222	+4.164%
2025-09-16	326.3100	326.400000	324.920000	325.4500	-0.135%	3,709,285	+4.071%
2025-09-15	325.4700	326.120000	325.210000	325.8900	+0.487%	3,200,809	+3.931%
2025-09-12	324.8000	325.200000	324.060000	324.3100	-0.145%	3,055,581	+4.437%
2025-09-11	322.9100	325.060000	322.514100	324.7800	+0.926%	3,577,788	+4.286%
2025-09-10	322.5000	323.040000	320.970000	321.8000	+0.255%	3,702,703	+5.252%
2025-09-09	320.7150	321.280000	319.450000	320.9800	+0.128%	3,110,528	+5.521%
2025-09-08	320.4400	320.920000	319.710000	320.5700	+0.319%	4,149,781	+5.656%
2025-09-05	321.6100	322.055000	317.490000	319.5500	-0.184%	3,872,086	+5.993%
2025-09-04	317.8400	320.230000	317.320000	320.1400	+0.886%	3,041,972	+5.797%
2025-09-03	317.0400	317.745000	315.860000	317.3300	+0.424%	3,161,366	+6.734%
2025-09-02	314.5200	316.110000	313.300000	315.9900	-0.695%	4,816,314	+7.187%
2025-08-29	319.5600	319.700000	317.291500	318.2000	-0.594%	3,418,766	+6.442%
2025-08-28	319.4300	320.400000	318.495000	320.1000	+0.364%	3,236,896	+5.811%
2025-08-27	317.6500	319.250000	317.650000	318.9400	+0.267%	5,481,253	+6.196%
2025-08-26	316.7400	318.210000	316.334700	318.0900	+0.455%	2,832,023	+6.479%
2025-08-25	317.5800	317.970000	316.600000	316.6500	-0.481%	2,792,723	+6.964%
2025-08-22	313.9900	318.830000	313.680000	318.1800	+1.733%	3,548,279	+6.449%
2025-08-21	312.9000	313.840000	311.863400	312.7600	-0.344%	2,697,032	+8.294%
2025-08-20	314.5700	314.570000	311.240000	313.8400	-0.264%	6,190,339	+7.921%
2025-08-19	316.5800	316.980000	314.100000	314.6700	-0.606%	4,135,736	+7.637%
2025-08-18	316.3200	316.810000	315.990000	316.5900	+0.038%	3,788,571	+6.984%
2025-08-15	317.9400	317.940000	316.010000	316.4700	-0.227%	3,434,118	+7.024%
2025-08-14	316.3200	317.560000	316.010000	317.1900	-0.148%	3,486,988	+6.781%
2025-08-13	317.3600	317.930000	316.400000	317.6600	+0.484%	2,893,615	+6.623%
2025-08-12	313.7200	316.240000	312.980100	316.1300	+1.223%	3,342,708	+7.139%
2025-08-11	313.3300	313.930000	311.820000	312.3100	-0.230%	4,275,206	+8.450%
2025-08-08	311.9000	313.300000	311.690000	313.0300	+0.630%	2,881,394	+8.200%
2025-08-07	313.0500	313.402400	309.360000	311.0700	-0.058%	2,974,369	+8.882%
2025-08-06	309.5500	311.580000	309.050100	311.2500	+0.676%	3,226,373	+8.819%
2025-08-05	310.8600	311.338000	308.450000	309.1600	-0.441%	4,491,817	+9.555%
2025-08-04	307.5800	310.560000	307.580000	310.5300	+1.567%	4,118,061	+9.072%
2025-08-01	307.9800	307.980000	304.400000	305.7400	-1.657%	5,607,339	+10.780%
2025-07-31	314.3700	314.840000	310.390000	310.8900	-0.436%	4,685,867	+8.945%
2025-07-30	313.1900	314.010000	310.770000	312.2500	-0.115%	5,966,789	+8.471%
2025-07-29	314.3400	314.500000	312.240000	312.6100	-0.316%	3,745,560	+8.346%
2025-07-28	314.2000	314.240000	312.930000	313.6000	-0.029%	4,797,910	+8.004%
2025-07-25	312.8000	313.930000	312.410000	313.6900	+0.445%	3,233,210	+7.973%
2025-07-24	312.5000	313.140000	312.195000	312.3000	-0.035%	3,661,710	+8.453%
2025-07-23	311.1000	312.450000	310.320000	312.4100	+0.842%	3,970,919	+8.415%
2025-07-22	309.7400	310.190000	308.230000	309.8000	+0.116%	2,117,256	+9.329%
2025-07-21	309.9400	311.040000	309.270000	309.4400	+0.113%	3,205,046	+9.456%
2025-07-18	310.0500	310.200000	308.550000	309.0900	-0.055%	2,609,068	+9.580%
2025-07-17	307.5000	309.580100	307.310000	309.2600	+0.651%	4,952,997	+9.519%
2025-07-16	306.8600	307.554368	304.000000	307.2600	+0.379%	3,069,738	+10.232%
2025-07-15	309.0900	309.290000	306.050000	306.1000	-0.526%	3,447,838	+10.650%
2025-07-14	306.7400	307.950000	306.240000	307.7200	+0.228%	2,364,506	+10.068%
2025-07-11	306.8800	307.639900	306.150000	307.0200	-0.422%	2,909,542	+10.319%
2025-07-10	307.6500	308.925000	306.960000	308.3200	+0.267%	2,599,171	+9.853%
2025-07-09	306.7700	307.685000	305.800000	307.5000	+0.628%	2,838,786	+10.146%
2025-07-08	306.0900	306.500000	305.180000	305.5800	-0.007%	3,497,860	+10.838%
2025-07-07	306.9900	307.350000	304.215300	305.6000	-0.789%	4,255,808	+10.831%
2025-07-03	306.5500	308.400000	306.550000	308.0300	+0.825%	2,247,978	+9.957%
2025-07-02	303.9500	305.559400	303.510000	305.5100	+0.520%	4,474,722	+10.864%
2025-07-01	303.0400	304.690000	302.800000	303.9300	0.000%	3,970,609	+11.440%
2025-06-30	303.7400	304.530000	302.600000	303.9300	+0.204%	3,100,040	+11.440%
2025-06-27	302.6800	304.260000	301.390000	303.3100	+0.454%	3,189,857	+11.668%
2025-06-26	300.3700	302.190000	300.100000	301.9400	+0.862%	2,286,087	+12.175%
2025-06-25	300.3500	300.425000	298.770000	299.3600	-0.117%	3,025,946	+13.141%
2025-06-24	298.4300	300.165000	297.940000	299.7100	+1.168%	3,225,306	+13.009%
2025-06-23	293.4900	296.470000	291.970000	296.2500	+0.961%	3,340,014	+14.329%
2025-06-20	295.6200	295.994100	292.720000	293.4300	-0.231%	2,686,087	+15.428%
2025-06-18	294.3200	295.950000	293.680000	294.1100	+0.037%	2,409,273	+15.161%
2025-06-17	295.1000	296.046500	293.580000	294.0000	-0.833%	2,720,404	+15.204%
2025-06-16	295.4500	297.369900	295.330000	296.4700	+0.988%	3,113,111	+14.244%
2025-06-13	294.4500	296.130000	292.840000	293.5700	-1.181%	3,383,122	+15.373%
2025-06-12	295.3000	297.100000	295.100000	297.0800	+0.321%	3,092,323	+14.010%
2025-06-11	297.6000	298.067700	295.160000	296.1300	-0.266%	2,706,554	+14.375%
2025-06-10	295.7400	297.190000	295.220000	296.9200	+0.528%	2,823,123	+14.071%
2025-06-09	295.4600	296.270000	294.820000	295.3600	+0.081%	3,119,667	+14.674%
2025-06-06	294.7100	295.880000	294.022500	295.1200	+1.166%	2,308,773	+14.767%
2025-06-05	293.9800	294.900000	291.069000	291.7200	-0.552%	3,035,764	+16.104%
2025-06-04	293.8200	294.349800	293.030000	293.3400	-0.010%	2,718,936	+15.463%
2025-06-03	291.5350	293.847000	291.020000	293.3700	+0.690%	3,493,717	+15.451%
2025-06-02	289.3400	291.420000	287.580000	291.3600	+0.511%	2,845,931	+16.248%
2025-05-30	289.4700	290.745000	286.855000	289.8800	-0.083%	3,178,288	+16.841%
2025-05-29	291.5300	291.820000	288.320000	290.1200	+0.322%	3,851,641	+16.745%
2025-05-28	291.1000	291.655000	288.800000	289.1900	-0.588%	2,413,814	+17.120%
2025-05-27	288.4600	291.030000	287.520000	290.9000	+2.056%	2,980,570	+16.432%
2025-05-23	283.0400	286.230000	283.000000	285.0400	-0.586%	2,855,772	+18.825%
2025-05-22	286.3800	288.530000	285.880000	286.7200	-0.017%	2,738,673	+18.129%
2025-05-21	289.5400	291.490000	286.150000	286.7700	-1.741%	3,166,670	+18.109%
2025-05-20	291.9900	292.500000	290.355000	291.8500	-0.328%	2,827,180	+16.053%
2025-05-19	289.4600	293.125000	289.320000	292.8100	+0.079%	3,083,634	+15.672%
2025-05-16	291.0800	292.750000	290.202000	292.5800	+0.685%	5,440,052	+15.763%
2025-05-15	288.3700	290.855600	288.050000	290.5900	+0.408%	2,347,024	+16.556%
2025-05-14	289.7200	290.220000	288.440000	289.4100	+0.066%	3,198,775	+17.031%
2025-05-13	287.6100	290.347200	287.020000	289.2200	+0.679%	3,286,796	+17.108%
2025-05-12	286.7800	287.270000	284.368500	287.2700	+3.346%	4,184,760	+17.903%
2025-05-09	279.0600	279.623500	277.250800	277.9700	-0.111%	2,151,202	+21.848%
2025-05-08	278.1000	280.867300	276.500300	278.2800	+0.786%	2,781,486	+21.712%
2025-05-07	275.7600	277.230000	273.580000	276.1100	+0.415%	2,697,356	+22.669%
2025-05-06	274.5700	277.100000	273.950100	274.9700	-0.812%	2,444,019	+23.177%
2025-05-05	276.6500	278.840000	276.390000	277.2200	-0.567%	2,820,754	+22.177%
2025-05-02	277.5200	279.600000	276.620000	278.8000	+1.559%	3,170,832	+21.485%
2025-05-01	275.2800	277.280000	274.250000	274.5200	+0.623%	3,238,000	+23.379%
2025-04-30	269.1100	273.520000	266.250000	272.8200	+0.059%	4,039,512	+24.148%
2025-04-29	270.1300	273.270000	270.060000	272.6600	+0.601%	2,209,144	+24.221%
2025-04-28	271.0200	272.260000	268.080000	271.0300	+0.144%	2,507,695	+24.968%
2025-04-25	268.8600	270.898300	267.407600	270.6400	+0.613%	3,220,924	+25.148%
2025-04-24	263.9000	269.250000	263.393000	268.9900	+2.107%	3,487,612	+25.915%
2025-04-23	265.9300	268.380000	262.570000	263.4400	+1.703%	6,842,692	+28.568%
2025-04-22	255.6200	260.206500	255.270000	259.0300	+2.546%	3,802,289	+30.757%
2025-04-21	256.2300	256.500000	249.940000	252.6000	-2.377%	5,523,207	+34.086%
2025-04-17	259.1300	260.950000	257.330100	258.7500	+0.209%	3,400,998	+30.899%
2025-04-16	260.7700	262.585400	255.445000	258.2100	-2.078%	4,295,457	+31.172%
2025-04-15	264.2500	266.399300	263.150000	263.6900	-0.174%	4,680,397	+28.446%
2025-04-14	266.4300	266.730000	261.462100	264.1500	+0.921%	4,039,902	+28.223%
2025-04-11	256.7100	262.750000	254.670000	261.7400	+1.674%	5,007,914	+29.403%
2025-04-10	261.1100	261.660000	249.890000	257.4300	-4.116%	7,255,672	+31.570%
2025-04-09	241.8500	268.480000	241.620000	268.4800	+10.146%	12,138,002	+26.155%
2025-04-08	256.5000	257.710000	240.050000	243.7500	-1.579%	11,064,313	+38.954%
2025-04-07	240.0000	257.030000	236.420000	247.6600	-0.326%	16,346,695	+36.760%
2025-04-04	256.9700	257.729900	248.180800	248.4700	-5.868%	16,633,692	+36.314%
2025-04-03	268.0100	269.373000	263.700000	263.9600	-5.033%	8,137,451	+28.315%
2025-04-02	272.8500	279.250000	272.610000	277.9500	+0.791%	2,594,701	+21.856%
2025-04-01	273.9000	276.790000	272.055000	275.7700	+0.338%	3,269,917	+22.820%
2025-03-31	270.2700	275.580000	268.730500	274.8400	+0.516%	6,064,045	+23.235%
2025-03-28	278.3100	278.750000	273.050000	273.4300	-1.993%	3,912,899	+23.871%
2025-03-27	279.4600	281.080000	278.050000	278.9900	-0.772%	2,345,342	+21.402%
2025-03-26	284.1500	284.920000	280.310000	281.1600	-1.171%	2,470,844	+20.465%
2025-03-25	284.5200	285.090000	283.660000	284.4900	+0.169%	2,496,394	+19.055%
2025-03-24	282.2500	284.530000	281.900000	284.0100	+1.850%	3,248,336	+19.256%
2025-03-21	276.4100	279.070000	275.680000	278.8500	+0.039%	3,359,784	+21.463%
2025-03-20	277.7000	281.200000	277.260000	278.7400	-0.240%	2,250,556	+21.511%
2025-03-19	277.0000	281.380000	276.625000	279.4100	+1.137%	2,837,792	+21.220%
2025-03-18	278.2000	278.500000	275.335000	276.2700	-1.078%	3,120,551	+22.597%
2025-03-17	276.7300	280.596500	276.680000	279.2800	+0.827%	3,928,824	+21.276%
2025-03-14	273.6000	277.380000	273.360000	276.9900	+2.142%	3,579,440	+22.279%
2025-03-13	274.9300	275.000000	270.200000	271.1800	-1.403%	3,884,027	+24.899%
2025-03-12	276.7950	277.290000	272.480000	275.0400	+0.493%	3,970,736	+23.146%
2025-03-11	275.0000	277.000000	271.580000	273.6900	-0.700%	5,251,042	+23.753%
2025-03-10	279.4300	280.280000	273.140000	275.6200	-2.725%	6,442,426	+22.887%
2025-03-07	281.2200	284.050000	278.110000	283.3400	+0.472%	3,860,711	+19.538%
2025-03-06	283.5300	285.818800	280.650000	282.0100	-1.858%	4,831,968	+20.102%
2025-03-05	284.0800	288.140000	282.320000	287.3500	+1.137%	3,659,516	+17.870%
2025-03-04	285.2000	288.450000	281.500000	284.1200	-1.248%	6,430,821	+19.210%
2025-03-03	293.9100	294.720000	285.770000	287.7100	-1.792%	7,830,579	+17.723%
2025-02-28	288.6300	293.210000	287.365000	292.9600	+1.542%	3,477,497	+15.613%
2025-02-27	294.3400	294.790000	288.400000	288.5100	-1.549%	2,745,622	+17.396%
2025-02-26	293.9000	295.695000	291.870000	293.0500	+0.034%	2,794,176	+15.578%
2025-02-25	294.4000	294.830000	290.540000	292.9500	-0.496%	3,503,849	+15.617%
2025-02-24	296.9600	297.340000	293.890000	294.4100	-0.510%	4,460,971	+15.044%
2025-02-21	301.7400	301.793500	295.635000	295.9200	-1.847%	3,519,500	+14.457%
2025-02-20	302.5300	302.723400	299.882000	301.4900	-0.538%	2,476,833	+12.342%
2025-02-19	301.8500	303.390400	301.682100	303.1200	+0.142%	2,554,343	+11.738%
2025-02-18	302.3700	302.700000	301.220000	302.6900	+0.282%	2,838,917	+11.897%
2025-02-14	302.0000	302.550000	301.500000	301.8400	-0.013%	2,373,911	+12.212%
2025-02-13	299.5200	301.970000	298.780000	301.8800	+1.044%	3,052,380	+12.197%
2025-02-12	296.8800	299.330000	296.240000	298.7600	-0.330%	3,279,087	+13.369%
2025-02-11	298.7300	300.070000	298.683800	299.7500	-0.053%	2,719,582	+12.994%
2025-02-10	299.5600	300.230000	298.910000	299.9100	+0.641%	2,623,341	+12.934%
2025-02-07	300.9400	301.659700	297.670000	298.0000	-0.895%	3,619,336	+13.658%
2025-02-06	300.7300	300.860000	298.900000	300.6900	+0.247%	2,841,475	+12.641%
2025-02-05	298.2400	299.970000	297.090000	299.9500	+0.462%	2,217,270	+12.919%
2025-02-04	296.6200	298.740000	296.230000	298.5700	+0.725%	2,599,008	+13.441%
2025-02-03	293.3200	297.699700	292.700000	296.4200	-0.730%	5,027,762	+14.264%
2025-01-31	301.2200	302.600000	298.230000	298.6000	-0.546%	3,336,983	+13.429%
2025-01-30	299.5000	301.105000	298.280000	300.2400	+0.627%	2,887,884	+12.810%
2025-01-29	299.3200	299.599000	296.970000	298.3700	-0.427%	2,609,150	+13.517%
2025-01-28	297.9000	300.109900	296.200000	299.6500	+0.858%	2,715,186	+13.032%
2025-01-27	295.0000	297.583100	294.440000	297.1000	-1.394%	5,321,294	+14.002%
2025-01-24	302.2600	302.672400	300.800000	301.3000	-0.291%	2,355,674	+12.413%
2025-01-23	300.2400	302.180000	300.020000	302.1800	+0.526%	2,642,905	+12.086%
2025-01-22	300.5900	301.290000	300.270000	300.6000	+0.488%	3,464,359	+12.675%
2025-01-21	297.7500	299.221500	296.909200	299.1400	+0.993%	3,892,818	+13.225%
2025-01-17	296.1800	297.117500	295.435000	296.2000	+0.923%	2,601,169	+14.348%
2025-01-16	294.2300	294.660000	292.931871	293.4900	-0.075%	3,115,443	+15.404%
2025-01-15	292.7100	294.300000	292.166200	293.7100	+1.834%	2,793,772	+15.318%
2025-01-14	289.4100	289.750000	286.520000	288.4200	+0.226%	3,642,224	+17.433%
2025-01-13	285.0000	287.880000	284.630000	287.7700	+0.164%	3,615,707	+17.698%
2025-01-10	290.0500	290.050000	286.220000	287.3000	-1.502%	4,403,279	+17.891%
2025-01-08	291.4200	292.250000	289.510000	291.6800	+0.093%	2,969,679	+16.120%
2025-01-07	295.8400	295.870000	290.400000	291.4100	-1.116%	3,287,565	+16.228%
2025-01-06	295.2000	296.895000	293.933300	294.7000	+0.560%	3,671,650	+14.930%
2025-01-03	290.6600	293.350000	290.190000	293.0600	+1.314%	2,726,024	+15.574%
2025-01-02	291.4500	292.545000	287.345000	289.2600	-0.190%	3,798,306	+17.092%
2024-12-31	291.8100	292.137100	289.070000	289.8100	-0.347%	3,888,160	+16.870%
2024-12-30	290.8800	292.520000	288.780000	290.8200	-1.105%	4,826,005	+16.464%
2024-12-27	295.3300	295.930000	291.990000	294.0700	-1.083%	3,629,604	+15.177%
2024-12-26	296.4400	297.780000	295.540000	297.2900	+0.057%	4,171,298	+13.929%
2024-12-24	294.5700	297.170000	294.250000	297.1200	+1.061%	2,623,830	+13.994%
2024-12-23	292.5300	294.189700	290.540100	294.0000	+0.245%	3,680,009	+15.204%
2024-12-20	288.6100	295.710000	288.110000	293.2800	+1.138%	3,837,591	+15.487%
2024-12-19	292.9900	293.700000	289.870000	289.9800	-0.141%	4,746,156	+16.801%
2024-12-18	299.7600	300.530000	289.950000	290.3900	-3.094%	3,861,058	+16.636%
2024-12-17	299.9600	300.180000	299.000000	299.6600	-0.495%	3,041,533	+13.028%
2024-12-16	300.5700	301.750000	300.430000	301.1500	+0.407%	2,507,562	+12.469%
2024-12-13	301.0000	301.274900	299.100100	299.9300	-0.050%	2,279,188	+12.926%
2024-12-12	301.4800	301.550000	300.040000	300.0800	-0.570%	2,104,460	+12.870%
2024-12-11	301.0000	302.290200	300.855000	301.8000	+0.805%	2,194,355	+12.227%
2024-12-10	301.0000	301.000000	299.070000	299.3900	-0.376%	2,548,628	+13.130%
2024-12-09	302.5300	302.650000	300.330000	300.5200	-0.638%	2,949,063	+12.705%
2024-12-06	302.3100	302.945000	302.015000	302.4500	+0.279%	2,322,524	+11.985%
2024-12-05	302.6000	302.750000	301.520000	301.6100	-0.278%	2,011,103	+12.297%
2024-12-04	301.4800	302.600000	301.170000	302.4500	+0.672%	3,245,596	+11.985%
2024-12-03	300.3800	300.570000	299.640100	300.4300	0.000%	2,096,930	+12.738%
2024-12-02	300.3000	300.750000	299.800000	300.4300	+0.190%	3,583,654	+12.738%
2024-11-29	298.9400	300.380000	298.710000	299.8600	+0.557%	1,799,497	+12.953%
2024-11-27	299.1300	299.470000	297.401700	298.2000	-0.284%	2,726,793	+13.581%
2024-11-26	298.4300	299.385000	297.870000	299.0500	+0.366%	2,890,148	+13.259%
2024-11-25	298.6700	299.470000	296.900000	297.9600	+0.489%	3,364,233	+13.673%
2024-11-22	295.1300	296.810000	295.130000	296.5100	+0.495%	2,622,917	+14.229%
2024-11-21	294.5300	295.770000	291.950000	295.0500	+0.700%	2,559,831	+14.794%
2024-11-20	292.9200	293.160000	290.135000	293.0000	+0.058%	2,667,549	+15.597%
2024-11-19	289.9000	293.090000	289.450000	292.8300	+0.460%	2,336,902	+15.664%
2024-11-18	290.6400	292.240000	290.130000	291.4900	+0.406%	2,985,741	+16.196%
2024-11-15	292.5100	292.610000	289.350000	290.3100	-1.269%	4,024,279	+16.668%
2024-11-14	296.5000	296.610000	293.720000	294.0400	-0.739%	3,271,408	+15.188%
2024-11-13	296.8000	297.550000	295.620000	296.2300	-0.047%	2,811,572	+14.337%
2024-11-12	297.4200	297.780000	295.090000	296.3700	-0.393%	3,330,741	+14.283%
2024-11-11	297.9300	298.120000	296.760000	297.5400	+0.280%	3,194,525	+13.833%
2024-11-08	295.6100	297.370000	295.513700	296.7100	+0.467%	4,142,370	+14.152%
2024-11-07	294.0200	295.900000	294.010000	295.3300	+0.699%	4,095,995	+14.685%
2024-11-06	292.3000	293.610000	290.210000	293.2800	+2.797%	5,668,856	+15.487%
2024-11-05	282.1100	285.300000	282.010000	285.3000	+1.271%	2,056,304	+18.717%
2024-11-04	282.1700	283.070000	280.865000	281.7200	-0.181%	2,383,851	+20.226%
2024-11-01	282.5200	284.490000	281.960000	282.2300	+0.427%	2,445,506	+20.009%
2024-10-31	284.7800	284.780000	280.960000	281.0300	-1.865%	3,014,599	+20.521%
2024-10-30	286.9800	288.100000	286.032200	286.3700	-0.247%	2,189,746	+18.274%
2024-10-29	286.2700	287.650000	285.450000	287.0800	+0.133%	2,429,623	+17.981%
2024-10-28	287.0600	287.480000	286.562500	286.7000	+0.406%	1,870,037	+18.137%
2024-10-25	287.0300	288.250000	285.050000	285.5400	-0.094%	2,809,944	+18.617%
2024-10-24	286.1200	286.175000	284.470000	285.8100	+0.267%	2,223,878	+18.505%
2024-10-23	286.7700	286.905200	283.340000	285.0500	-0.904%	2,620,609	+18.821%
2024-10-22	286.9000	288.249900	286.470000	287.6500	-0.115%	2,012,897	+17.747%
2024-10-21	288.5100	288.800000	286.639500	287.9800	-0.315%	2,291,153	+17.612%
2024-10-18	288.7000	289.262000	287.910000	288.8900	+0.393%	1,813,589	+17.242%
2024-10-17	289.4700	289.697700	287.730000	287.7600	-0.021%	2,802,928	+17.702%
2024-10-16	286.7200	288.110000	286.230000	287.8200	+0.510%	2,151,514	+17.678%
2024-10-15	288.3200	288.689800	285.910000	286.3600	-0.687%	3,167,989	+18.278%
2024-10-14	286.8600	288.730000	286.614400	288.3400	+0.779%	1,986,349	+17.465%
2024-10-11	283.9700	286.390000	283.950000	286.1100	+0.775%	1,794,252	+18.381%
2024-10-10	283.7800	284.610000	283.030000	283.9100	-0.207%	2,532,206	+19.298%
2024-10-09	282.5500	284.740000	282.260000	284.5000	+0.697%	2,118,545	+19.051%
2024-10-08	281.2800	282.880000	280.880000	282.5300	+0.842%	2,163,617	+19.881%
2024-10-07	282.0400	282.130000	279.540000	280.1700	-0.912%	11,116,086	+20.891%
2024-10-04	282.4600	282.890000	280.345000	282.7500	+0.968%	2,257,169	+19.788%
2024-10-03	279.8300	280.950000	278.900000	280.0400	-0.214%	2,368,625	+20.947%
2024-10-02	280.2400	281.170000	278.870000	280.6400	+0.021%	3,626,285	+20.688%
2024-10-01	283.0000	283.050000	279.160000	280.5800	-0.911%	4,823,552	+20.714%
2024-09-30	281.6200	283.385600	280.370000	283.1600	+0.394%	2,813,389	+19.614%
2024-09-27	283.1800	283.435000	281.463000	282.0500	-0.406%	2,639,196	+20.085%
2024-09-26	284.2700	284.350000	282.090000	283.2000	+0.447%	2,613,398	+19.597%
2024-09-25	282.9500	283.150000	281.500000	281.9400	-0.329%	1,729,256	+20.132%
2024-09-24	282.7600	282.890000	281.140000	282.8700	+0.252%	1,942,593	+19.737%
2024-09-23	282.2000	282.555000	281.460000	282.1600	+0.249%	1,916,684	+20.038%
2024-09-20	281.6800	282.020000	280.078100	281.4600	-0.209%	2,293,603	+20.337%
2024-09-19	282.1000	283.000000	280.600000	282.0500	+1.695%	2,647,245	+20.085%
2024-09-18	278.3700	281.060000	277.090000	277.3500	-0.252%	3,386,105	+22.120%
2024-09-17	278.9800	279.780000	276.970000	278.0500	+0.101%	2,127,129	+21.813%
2024-09-16	277.1200	277.880500	276.250000	277.7700	+0.198%	2,065,742	+21.935%
2024-09-13	276.0000	277.699900	275.760000	277.2200	+0.697%	2,474,737	+22.177%
2024-09-12	273.4300	275.550000	272.150000	275.3000	+0.831%	2,422,039	+23.029%
2024-09-11	270.2200	273.356800	265.920000	273.0300	+0.995%	2,632,143	+24.052%
2024-09-10	270.1300	270.490000	267.670000	270.3400	+0.390%	1,874,443	+25.287%
2024-09-09	268.3900	270.046928	267.580000	269.2900	+1.070%	2,965,548	+25.775%
2024-09-06	271.1800	272.040000	266.010000	266.4400	-1.661%	3,596,561	+27.121%
2024-09-05	271.8000	273.020000	269.830000	270.9400	-0.309%	3,777,643	+25.009%
2024-09-04	271.0050	273.536000	270.980000	271.7800	-0.224%	2,941,104	+24.623%
2024-09-03	276.8000	277.000000	271.160000	272.3900	-2.152%	3,776,848	+24.344%
2024-08-30	276.7200	278.530000	275.085000	278.3800	+0.965%	2,019,807	+21.668%
2024-08-29	276.4800	278.310000	275.244200	275.7200	+0.098%	3,011,122	+22.842%
2024-08-28	276.8000	277.080000	273.919500	275.4500	-0.610%	1,848,254	+22.962%
2024-08-27	276.1000	277.380000	275.610000	277.1400	+0.090%	1,787,938	+22.213%
2024-08-26	278.1300	278.530000	276.255000	276.8900	-0.252%	2,259,145	+22.323%
2024-08-23	275.7400	277.830000	275.330000	277.5900	+1.266%	2,281,830	+22.014%
2024-08-22	277.1700	277.590000	273.610000	274.1200	-0.846%	2,552,681	+23.559%
2024-08-21	275.7700	276.899700	274.950000	276.4600	+0.502%	1,975,490	+22.513%
2024-08-20	275.6800	276.310000	274.425500	275.0800	-0.243%	2,035,260	+23.128%
2024-08-19	273.6200	275.790000	273.020000	275.7500	+0.944%	2,652,995	+22.829%
2024-08-16	271.9000	273.540000	271.725000	273.1700	+0.239%	2,567,335	+23.989%
2024-08-15	270.9400	272.770000	270.580000	272.5200	+1.732%	3,030,721	+24.284%
2024-08-14	267.6500	268.470000	266.131300	267.8800	+0.285%	2,335,278	+26.437%
2024-08-13	264.4100	267.210000	264.300000	267.1200	+1.663%	2,311,085	+26.797%
2024-08-12	263.6300	263.990000	261.760000	262.7500	-0.065%	2,547,900	+28.906%
2024-08-09	261.7400	263.640000	260.800000	262.9200	+0.432%	2,666,974	+28.822%
2024-08-08	258.6800	262.170000	257.500000	261.7900	+2.342%	2,922,099	+29.379%
2024-08-07	261.0700	262.350000	255.562600	255.8000	-0.764%	3,396,784	+32.408%
2024-08-06	256.5700	261.360000	255.530000	257.7700	+1.015%	5,255,153	+31.396%
2024-08-05	251.2100	258.330000	251.000000	255.1800	-2.936%	8,422,505	+32.730%
2024-08-02	264.5000	264.770000	260.690000	262.9000	-2.013%	4,705,341	+28.832%
2024-08-01	273.2500	274.510000	266.612100	268.3000	-1.567%	3,761,259	+26.239%
2024-07-31	271.9400	274.289600	271.100000	272.5700	+1.482%	2,541,140	+24.262%
2024-07-30	270.5000	271.150000	266.870000	268.5900	-0.415%	2,173,466	+26.103%
2024-07-29	270.7300	271.080000	268.770400	269.7100	+0.007%	2,805,550	+25.579%
2024-07-26	268.6400	270.990000	268.250000	269.6900	+1.197%	2,750,167	+25.589%
2024-07-25	267.7000	271.070000	265.945000	266.5000	-0.385%	3,219,427	+27.092%
2024-07-24	271.3400	271.610000	267.080000	267.5300	-2.251%	3,045,831	+26.603%
2024-07-23	273.8700	275.139500	273.560000	273.6900	-0.073%	2,223,458	+23.753%
2024-07-22	272.7800	274.149300	271.900000	273.8900	+1.044%	2,517,863	+23.663%
2024-07-19	272.5600	273.330000	270.500000	271.0600	-0.623%	2,407,528	+24.954%
2024-07-18	276.0000	276.550000	271.650000	272.7600	-0.872%	2,902,389	+24.175%
2024-07-17	276.2400	277.270000	274.985000	275.1600	-1.412%	3,338,224	+23.092%
2024-07-16	277.6000	279.210000	277.400000	279.1000	+0.824%	3,260,669	+21.354%
2024-07-15	276.8000	278.300000	275.880000	276.8200	+0.428%	3,301,287	+22.354%
2024-07-12	274.3500	277.357000	274.338900	275.6400	+0.661%	2,720,152	+22.878%
2024-07-11	275.7500	276.260000	273.440000	273.8300	-0.447%	3,598,518	+23.690%
2024-07-10	273.2100	275.210000	272.850000	275.0600	+0.969%	1,991,839	+23.137%
2024-07-09	272.8200	273.180000	272.311000	272.4200	-0.026%	2,684,040	+24.330%
2024-07-08	272.6500	272.920000	271.910000	272.4900	+0.136%	2,326,117	+24.298%
2024-07-05	270.8200	272.260000	270.400000	272.1200	+0.521%	4,232,635	+24.467%
2024-07-03	269.6100	270.899500	269.610000	270.7100	+0.412%	1,943,397	+25.115%
2024-07-02	267.4600	269.630000	267.250000	269.6000	+0.578%	4,048,371	+25.631%
2024-07-01	268.4900	268.490000	266.730000	268.0500	+0.202%	2,880,854	+26.357%
2024-06-28	269.3700	270.410000	266.950000	267.5100	-0.694%	2,735,058	+26.612%
2024-06-27	268.6200	269.589000	268.490000	269.3800	+0.242%	2,562,891	+25.733%
2024-06-26	267.9800	269.100000	267.630000	268.7300	-0.004%	1,835,830	+26.037%
2024-06-25	268.3700	268.740000	267.490000	268.7400	+0.329%	2,064,544	+26.033%
2024-06-24	268.3400	269.779000	267.780000	267.8600	-0.168%	2,218,712	+26.447%
2024-06-21	268.4200	268.810000	267.461200	268.3100	-0.153%	2,678,939	+26.235%