Dark

VTI
Vanguard Total Stock Market ETF
stock NYSE ETF

At Close

Mar 24, 2026 3:59:54 PM EDT

323.18USD-0.312%(-1.01)4,367,056

314.61Bid 332.69Ask 18.08Spread

Pre-market

Mar 24, 2026 9:28:30 AM EDT

321.30USD-0.891%(-2.89)6,976

After-hours

Mar 24, 2026 4:57:30 PM EDT

325.41USD+0.691%(+2.23)4,716

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-24	321.6600	325.090000	321.420000	323.1800	-0.312%	4,367,056	0.000%
2026-03-23	325.0150	327.850000	323.470000	324.1900	+1.202%	7,888,310	-0.312%
2026-03-20	324.8500	324.990000	318.565000	320.3400	-1.567%	6,524,188	+0.887%
2026-03-19	323.6600	327.010000	322.760000	325.4400	-0.178%	5,183,144	-0.694%
2026-03-18	329.4100	330.000000	325.895000	326.0200	-1.376%	3,919,432	-0.871%
2026-03-17	331.0000	332.320000	330.140000	330.5700	+0.337%	3,180,360	-2.236%
2026-03-16	329.2200	330.970000	328.570000	329.4600	+1.021%	3,766,899	-1.906%
2026-03-13	329.4900	331.100000	325.670000	326.1300	-0.546%	6,294,852	-0.905%
2026-03-12	330.7000	330.820000	327.830000	327.9200	-1.596%	7,011,933	-1.445%
2026-03-11	333.9100	334.940000	331.660000	333.2400	-0.081%	8,631,905	-3.019%
2026-03-10	334.0600	336.900000	332.490000	333.5100	-0.230%	7,767,703	-3.097%
2026-03-09	328.2000	335.100000	326.130000	334.2800	+0.866%	8,505,752	-3.321%
2026-03-06	331.9100	333.150000	330.000000	331.4100	-1.366%	8,635,493	-2.483%
2026-03-05	336.5800	338.360000	333.140000	336.0000	-0.648%	8,664,933	-3.815%
2026-03-04	336.7900	339.060000	335.340000	338.1900	+0.733%	5,462,509	-4.438%
2026-03-03	333.0800	337.000000	330.190000	335.7300	-1.000%	10,751,603	-3.738%
2026-03-02	335.0100	340.130000	334.690000	339.1200	+0.103%	7,217,215	-4.700%
2026-02-27	337.3300	338.990000	336.489800	338.7700	-0.505%	6,039,631	-4.602%
2026-02-26	342.0000	342.130000	337.900000	340.4900	-0.392%	4,982,598	-5.084%
2026-02-25	340.6000	342.125000	340.315000	341.8300	+0.772%	3,983,508	-5.456%
2026-02-24	336.3500	339.616500	335.490000	339.2100	+0.817%	3,641,940	-4.726%
2026-02-23	339.5000	340.455000	335.435000	336.4600	-1.120%	10,771,596	-3.947%
2026-02-20	336.9900	340.710000	336.820000	340.2700	+0.615%	7,051,498	-5.022%
2026-02-19	337.7250	338.880000	336.600000	338.1900	-0.189%	4,401,298	-4.438%
2026-02-18	337.8900	340.370000	337.060000	338.8300	+0.522%	5,717,164	-4.619%
2026-02-17	336.1100	338.180000	333.570000	337.0700	+0.125%	7,110,016	-4.121%
2026-02-13	336.6100	338.980000	334.270000	336.6500	+0.190%	8,037,005	-4.001%
2026-02-12	342.6900	343.330000	335.625000	336.0100	-1.599%	7,008,394	-3.818%
2026-02-11	343.9500	344.300000	339.920000	341.4700	-0.097%	5,052,398	-5.356%
2026-02-10	343.1500	343.930000	341.550000	341.8000	-0.245%	3,878,788	-5.448%
2026-02-09	340.3700	343.505000	339.800000	342.6400	+0.493%	4,561,995	-5.679%
2026-02-06	336.0700	341.700000	335.970000	340.9600	+2.114%	5,092,962	-5.215%
2026-02-05	335.8400	337.230000	333.190000	333.9000	-1.286%	8,795,834	-3.211%
2026-02-04	340.3800	340.940000	335.930000	338.2500	-0.471%	8,971,780	-4.455%
2026-02-03	343.0200	343.400000	336.905000	339.8500	-0.768%	9,057,672	-4.905%
2026-02-02	339.5500	343.290000	339.490000	342.4800	+0.561%	6,001,680	-5.635%
2026-01-30	340.7900	342.040000	338.360000	340.5700	-0.502%	9,904,404	-5.106%
2026-01-29	343.5400	343.830000	337.690000	342.2900	-0.230%	8,935,476	-5.583%
2026-01-28	344.0600	344.420000	342.320000	343.0800	-0.055%	5,854,292	-5.800%
2026-01-27	342.8500	343.730000	342.290000	343.2700	+0.363%	3,688,319	-5.853%
2026-01-26	341.1500	342.670000	340.800000	342.0300	+0.432%	4,956,936	-5.511%
2026-01-23	340.7000	341.550000	339.840000	340.5600	-0.091%	4,905,703	-5.103%
2026-01-22	341.4700	342.010000	339.985000	340.8700	+0.528%	5,504,266	-5.190%
2026-01-21	336.1900	340.710000	335.435000	339.0800	+1.185%	9,758,003	-4.689%
2026-01-20	336.7200	338.625000	334.670000	335.1100	-1.972%	13,090,274	-3.560%
2026-01-16	342.8700	343.048400	341.070000	341.8500	-0.058%	6,390,597	-5.461%
2026-01-15	343.0100	343.665000	341.680000	342.0500	+0.308%	8,271,319	-5.517%
2026-01-14	341.2000	341.470000	338.905000	341.0000	-0.391%	12,101,649	-5.226%
2026-01-13	343.4000	343.540000	341.260000	342.3400	-0.201%	8,048,703	-5.597%
2026-01-12	340.9100	343.410000	340.780000	343.0300	+0.184%	5,759,986	-5.787%
2026-01-09	340.8500	342.940000	340.000000	342.4000	+0.664%	6,643,685	-5.613%
2026-01-08	339.7700	340.745000	339.090000	340.1400	+0.026%	6,778,034	-4.986%
2026-01-07	341.3600	342.075000	339.880000	340.0500	-0.340%	6,603,215	-4.961%
2026-01-06	338.9900	341.390000	338.810000	341.2100	+0.699%	6,037,382	-5.284%
2026-01-05	338.0000	339.608400	337.850000	338.8400	+0.752%	5,432,165	-4.622%
2026-01-02	337.1500	337.741000	334.600000	336.3100	+0.310%	5,170,704	-3.904%
2025-12-31	338.0400	338.130000	335.220000	335.2700	-0.764%	3,487,963	-3.606%
2025-12-30	338.3900	338.780000	337.750000	337.8500	-0.160%	3,566,725	-4.342%
2025-12-29	338.4000	339.270000	337.570000	338.3900	-0.377%	3,784,365	-4.495%
2025-12-26	340.1350	340.325000	339.170000	339.6700	-0.062%	3,532,199	-4.855%
2025-12-24	338.7800	340.100000	338.710000	339.8800	+0.342%	3,993,966	-4.913%
2025-12-23	337.0000	338.830000	337.000000	338.7200	+0.332%	3,598,383	-4.588%
2025-12-22	337.0000	337.910000	336.610000	337.6000	+0.410%	3,767,184	-4.271%
2025-12-19	334.3700	336.590000	334.210000	336.2200	+0.891%	4,015,964	-3.878%
2025-12-18	333.7800	335.350000	332.470000	333.2500	+0.768%	3,341,850	-3.022%
2025-12-17	334.9200	335.200000	330.630000	330.7100	-1.092%	3,976,425	-2.277%
2025-12-16	334.5900	335.510000	332.420000	334.3600	-0.289%	4,122,516	-3.344%
2025-12-15	337.9800	338.000000	334.680000	335.3300	-0.196%	3,565,905	-3.623%
2025-12-12	339.5000	339.750000	334.850000	335.9900	-1.142%	4,254,582	-3.813%
2025-12-11	337.8800	339.940000	336.443500	339.8700	+0.337%	3,812,115	-4.911%
2025-12-10	336.1200	339.590000	335.500000	338.7300	+0.744%	5,691,179	-4.591%
2025-12-09	336.2800	337.550000	336.070000	336.2300	-0.101%	3,029,095	-3.881%
2025-12-08	338.2000	338.200000	335.601200	336.5700	-0.293%	3,527,390	-3.978%
2025-12-05	337.5700	338.960000	337.030000	337.5600	+0.139%	3,332,595	-4.260%
2025-12-04	337.2400	337.340000	335.590000	337.0900	+0.157%	3,580,841	-4.126%
2025-12-03	334.7600	337.070000	334.410000	336.5600	+0.448%	3,767,390	-3.976%
2025-12-02	335.6500	336.360000	334.180000	335.0600	+0.120%	2,903,545	-3.546%
2025-12-01	333.9600	336.100000	333.750000	334.6600	-0.491%	4,238,401	-3.430%
2025-11-28	335.4000	336.420100	334.860000	336.3100	+0.559%	2,283,714	-3.904%
2025-11-26	333.3200	335.490000	332.955000	334.4400	+0.686%	2,745,511	-3.367%
2025-11-25	328.6400	332.660000	326.760000	332.1600	+1.071%	3,647,920	-2.704%
2025-11-24	325.5100	329.190000	324.940000	328.6400	+1.495%	4,162,702	-1.661%
2025-11-21	321.3800	326.320000	319.435000	323.8000	+1.156%	4,685,456	-0.191%
2025-11-20	330.3100	331.600000	319.850000	320.1000	-1.592%	4,175,835	+0.962%
2025-11-19	324.6500	327.610000	323.350000	325.2800	+0.327%	3,538,279	-0.646%
2025-11-18	324.7400	326.550000	321.924200	324.2200	-0.677%	5,551,449	-0.321%
2025-11-17	328.7050	330.770000	324.800000	326.4300	-1.040%	4,323,962	-0.996%
2025-11-14	326.5700	331.850000	325.620000	329.8600	-0.015%	3,667,232	-2.025%
2025-11-13	334.5000	334.630000	329.240000	329.9100	-1.772%	4,211,940	-2.040%
2025-11-12	336.8200	336.925000	334.878500	335.8600	+0.036%	2,729,673	-3.775%
2025-11-11	334.3400	336.050000	333.749000	335.7400	+0.245%	2,506,359	-3.741%
2025-11-10	333.3200	335.450000	332.040000	334.9200	+1.463%	3,658,936	-3.505%
2025-11-07	328.0400	330.125000	324.970000	330.0900	+0.219%	4,707,092	-2.093%
2025-11-06	332.7900	333.059400	328.630000	329.3700	-1.138%	2,968,120	-1.879%
2025-11-05	331.8300	334.680000	331.300000	333.1600	+0.428%	3,146,967	-2.996%
2025-11-04	332.2100	334.130000	331.389000	331.7400	-1.209%	3,288,715	-2.580%
2025-11-03	337.0000	337.140000	333.890000	335.8000	+0.113%	3,344,444	-3.758%
2025-10-31	336.6200	336.620000	333.850000	335.4200	+0.401%	4,238,704	-3.649%
2025-10-30	336.0000	337.180000	334.050000	334.0800	-1.075%	5,025,780	-3.263%
2025-10-29	338.3500	339.060100	335.690000	337.7100	-0.071%	4,811,279	-4.303%
2025-10-28	338.3400	338.810000	337.110000	337.9500	+0.154%	3,765,039	-4.370%
2025-10-27	336.7000	337.700000	336.230000	337.4300	+1.115%	5,491,036	-4.223%
2025-10-24	333.3600	334.540000	333.210000	333.7100	+0.816%	3,776,138	-3.155%
2025-10-23	329.3200	331.575000	328.990000	331.0100	+0.642%	2,955,741	-2.365%
2025-10-22	331.1800	331.225900	326.650000	328.9000	-0.607%	7,350,745	-1.739%
2025-10-21	330.7900	331.860000	330.120000	330.9100	-0.012%	4,099,792	-2.336%
2025-10-20	328.9500	331.360000	328.860000	330.9500	+1.115%	3,919,564	-2.348%
2025-10-17	325.0100	327.940000	324.240000	327.3000	+0.470%	5,646,772	-1.259%
2025-10-16	329.3700	329.935000	324.080000	325.7700	-0.795%	5,328,475	-0.795%
2025-10-15	329.3900	330.990000	325.295000	328.3800	+0.474%	4,245,557	-1.584%
2025-10-14	323.9000	328.620000	322.080000	326.8300	-0.031%	6,307,297	-1.117%
2025-10-13	325.7850	327.580000	325.163200	326.9300	+1.594%	4,476,790	-1.147%
2025-10-10	331.1600	332.150000	321.620000	321.8000	-2.679%	7,886,724	+0.429%
2025-10-09	331.9300	332.198700	329.750000	330.6600	-0.347%	3,803,151	-2.262%
2025-10-08	330.5100	331.870000	329.830000	331.8100	+0.664%	3,149,299	-2.601%
2025-10-07	331.7200	331.990000	328.800000	329.6200	-0.480%	4,956,078	-1.954%
2025-10-06	331.4100	331.760000	330.140000	331.2100	+0.376%	4,899,408	-2.424%
2025-10-03	330.3600	331.735000	329.430000	329.9700	+0.055%	4,894,017	-2.058%
2025-10-02	330.2000	330.260000	328.450100	329.7900	+0.146%	4,010,486	-2.004%
2025-10-01	326.9300	329.660000	326.652600	329.3100	+0.347%	5,983,133	-1.861%
2025-09-30	326.9000	328.360000	325.880000	328.1700	+0.327%	4,210,946	-1.521%
2025-09-29	327.6900	327.810000	326.280000	327.1000	-0.024%	3,711,754	-1.198%
2025-09-26	325.8900	327.342900	325.220000	327.1800	+0.627%	3,169,264	-1.223%
2025-09-25	325.2200	325.840000	323.380000	325.1400	-0.535%	4,108,104	-0.603%
2025-09-24	328.9000	328.909900	326.270000	326.8900	-0.366%	2,956,952	-1.135%
2025-09-23	329.9900	330.360000	327.580000	328.0900	-0.537%	3,455,182	-1.497%
2025-09-22	327.7550	330.100000	327.543800	329.8600	+0.432%	3,434,786	-2.025%
2025-09-19	328.3100	328.850000	326.830000	328.4400	+0.376%	3,610,364	-1.602%
2025-09-18	326.9300	328.270000	325.920000	327.2100	+0.630%	3,112,516	-1.232%
2025-09-17	325.6600	326.905000	322.765000	325.1600	-0.089%	3,643,222	-0.609%
2025-09-16	326.3100	326.400000	324.920000	325.4500	-0.135%	3,709,285	-0.697%
2025-09-15	325.4700	326.120000	325.210000	325.8900	+0.487%	3,200,809	-0.832%
2025-09-12	324.8000	325.200000	324.060000	324.3100	-0.145%	3,055,581	-0.348%
2025-09-11	322.9100	325.060000	322.514100	324.7800	+0.926%	3,577,788	-0.493%
2025-09-10	322.5000	323.040000	320.970000	321.8000	+0.255%	3,702,703	+0.429%
2025-09-09	320.7150	321.280000	319.450000	320.9800	+0.128%	3,110,528	+0.685%
2025-09-08	320.4400	320.920000	319.710000	320.5700	+0.319%	4,149,781	+0.814%
2025-09-05	321.6100	322.055000	317.490000	319.5500	-0.184%	3,872,086	+1.136%
2025-09-04	317.8400	320.230000	317.320000	320.1400	+0.886%	3,041,972	+0.950%
2025-09-03	317.0400	317.745000	315.860000	317.3300	+0.424%	3,161,366	+1.844%
2025-09-02	314.5200	316.110000	313.300000	315.9900	-0.695%	4,816,314	+2.275%
2025-08-29	319.5600	319.700000	317.291500	318.2000	-0.594%	3,418,766	+1.565%
2025-08-28	319.4300	320.400000	318.495000	320.1000	+0.364%	3,236,896	+0.962%
2025-08-27	317.6500	319.250000	317.650000	318.9400	+0.267%	5,481,253	+1.329%
2025-08-26	316.7400	318.210000	316.334700	318.0900	+0.455%	2,832,023	+1.600%
2025-08-25	317.5800	317.970000	316.600000	316.6500	-0.481%	2,792,723	+2.062%
2025-08-22	313.9900	318.830000	313.680000	318.1800	+1.733%	3,548,279	+1.571%
2025-08-21	312.9000	313.840000	311.863400	312.7600	-0.344%	2,697,032	+3.332%
2025-08-20	314.5700	314.570000	311.240000	313.8400	-0.264%	6,190,339	+2.976%
2025-08-19	316.5800	316.980000	314.100000	314.6700	-0.606%	4,135,736	+2.704%
2025-08-18	316.3200	316.810000	315.990000	316.5900	+0.038%	3,788,571	+2.082%
2025-08-15	317.9400	317.940000	316.010000	316.4700	-0.227%	3,434,118	+2.120%
2025-08-14	316.3200	317.560000	316.010000	317.1900	-0.148%	3,486,988	+1.888%
2025-08-13	317.3600	317.930000	316.400000	317.6600	+0.484%	2,893,615	+1.738%
2025-08-12	313.7200	316.240000	312.980100	316.1300	+1.223%	3,342,708	+2.230%
2025-08-11	313.3300	313.930000	311.820000	312.3100	-0.230%	4,275,206	+3.481%
2025-08-08	311.9000	313.300000	311.690000	313.0300	+0.630%	2,881,394	+3.243%
2025-08-07	313.0500	313.402400	309.360000	311.0700	-0.058%	2,974,369	+3.893%
2025-08-06	309.5500	311.580000	309.050100	311.2500	+0.676%	3,226,373	+3.833%
2025-08-05	310.8600	311.338000	308.450000	309.1600	-0.441%	4,491,817	+4.535%
2025-08-04	307.5800	310.560000	307.580000	310.5300	+1.567%	4,118,061	+4.074%
2025-08-01	307.9800	307.980000	304.400000	305.7400	-1.657%	5,607,339	+5.704%
2025-07-31	314.3700	314.840000	310.390000	310.8900	-0.436%	4,685,867	+3.953%
2025-07-30	313.1900	314.010000	310.770000	312.2500	-0.115%	5,966,789	+3.500%
2025-07-29	314.3400	314.500000	312.240000	312.6100	-0.316%	3,745,560	+3.381%
2025-07-28	314.2000	314.240000	312.930000	313.6000	-0.029%	4,797,910	+3.055%
2025-07-25	312.8000	313.930000	312.410000	313.6900	+0.445%	3,233,210	+3.025%
2025-07-24	312.5000	313.140000	312.195000	312.3000	-0.035%	3,661,710	+3.484%
2025-07-23	311.1000	312.450000	310.320000	312.4100	+0.842%	3,970,919	+3.447%
2025-07-22	309.7400	310.190000	308.230000	309.8000	+0.116%	2,117,256	+4.319%
2025-07-21	309.9400	311.040000	309.270000	309.4400	+0.113%	3,205,046	+4.440%
2025-07-18	310.0500	310.200000	308.550000	309.0900	-0.055%	2,609,068	+4.559%
2025-07-17	307.5000	309.580100	307.310000	309.2600	+0.651%	4,952,997	+4.501%
2025-07-16	306.8600	307.554368	304.000000	307.2600	+0.379%	3,069,738	+5.181%
2025-07-15	309.0900	309.290000	306.050000	306.1000	-0.526%	3,447,838	+5.580%
2025-07-14	306.7400	307.950000	306.240000	307.7200	+0.228%	2,364,506	+5.024%
2025-07-11	306.8800	307.639900	306.150000	307.0200	-0.422%	2,909,542	+5.264%
2025-07-10	307.6500	308.925000	306.960000	308.3200	+0.267%	2,599,171	+4.820%
2025-07-09	306.7700	307.685000	305.800000	307.5000	+0.628%	2,838,786	+5.099%
2025-07-08	306.0900	306.500000	305.180000	305.5800	-0.007%	3,497,860	+5.760%
2025-07-07	306.9900	307.350000	304.215300	305.6000	-0.789%	4,255,808	+5.753%
2025-07-03	306.5500	308.400000	306.550000	308.0300	+0.825%	2,247,978	+4.918%
2025-07-02	303.9500	305.559400	303.510000	305.5100	+0.520%	4,474,722	+5.784%
2025-07-01	303.0400	304.690000	302.800000	303.9300	0.000%	3,970,609	+6.334%
2025-06-30	303.7400	304.530000	302.600000	303.9300	+0.204%	3,100,040	+6.334%
2025-06-27	302.6800	304.260000	301.390000	303.3100	+0.454%	3,189,857	+6.551%
2025-06-26	300.3700	302.190000	300.100000	301.9400	+0.862%	2,286,087	+7.035%
2025-06-25	300.3500	300.425000	298.770000	299.3600	-0.117%	3,025,946	+7.957%
2025-06-24	298.4300	300.165000	297.940000	299.7100	+1.168%	3,225,306	+7.831%
2025-06-23	293.4900	296.470000	291.970000	296.2500	+0.961%	3,340,014	+9.090%
2025-06-20	295.6200	295.994100	292.720000	293.4300	-0.231%	2,686,087	+10.139%
2025-06-18	294.3200	295.950000	293.680000	294.1100	+0.037%	2,409,273	+9.884%
2025-06-17	295.1000	296.046500	293.580000	294.0000	-0.833%	2,720,404	+9.925%
2025-06-16	295.4500	297.369900	295.330000	296.4700	+0.988%	3,113,111	+9.009%
2025-06-13	294.4500	296.130000	292.840000	293.5700	-1.181%	3,383,122	+10.086%
2025-06-12	295.3000	297.100000	295.100000	297.0800	+0.321%	3,092,323	+8.786%
2025-06-11	297.6000	298.067700	295.160000	296.1300	-0.266%	2,706,554	+9.135%
2025-06-10	295.7400	297.190000	295.220000	296.9200	+0.528%	2,823,123	+8.844%
2025-06-09	295.4600	296.270000	294.820000	295.3600	+0.081%	3,119,667	+9.419%
2025-06-06	294.7100	295.880000	294.022500	295.1200	+1.166%	2,308,773	+9.508%
2025-06-05	293.9800	294.900000	291.069000	291.7200	-0.552%	3,035,764	+10.784%
2025-06-04	293.8200	294.349800	293.030000	293.3400	-0.010%	2,718,936	+10.172%
2025-06-03	291.5350	293.847000	291.020000	293.3700	+0.690%	3,493,717	+10.161%
2025-06-02	289.3400	291.420000	287.580000	291.3600	+0.511%	2,845,931	+10.921%
2025-05-30	289.4700	290.745000	286.855000	289.8800	-0.083%	3,178,288	+11.488%
2025-05-29	291.5300	291.820000	288.320000	290.1200	+0.322%	3,851,641	+11.395%
2025-05-28	291.1000	291.655000	288.800000	289.1900	-0.588%	2,413,814	+11.754%
2025-05-27	288.4600	291.030000	287.520000	290.9000	+2.056%	2,980,570	+11.097%
2025-05-23	283.0400	286.230000	283.000000	285.0400	-0.586%	2,855,772	+13.381%
2025-05-22	286.3800	288.530000	285.880000	286.7200	-0.017%	2,738,673	+12.716%
2025-05-21	289.5400	291.490000	286.150000	286.7700	-1.741%	3,166,670	+12.697%
2025-05-20	291.9900	292.500000	290.355000	291.8500	-0.328%	2,827,180	+10.735%
2025-05-19	289.4600	293.125000	289.320000	292.8100	+0.079%	3,083,634	+10.372%
2025-05-16	291.0800	292.750000	290.202000	292.5800	+0.685%	5,440,052	+10.459%
2025-05-15	288.3700	290.855600	288.050000	290.5900	+0.408%	2,347,024	+11.215%
2025-05-14	289.7200	290.220000	288.440000	289.4100	+0.066%	3,198,775	+11.669%
2025-05-13	287.6100	290.347200	287.020000	289.2200	+0.679%	3,286,796	+11.742%
2025-05-12	286.7800	287.270000	284.368500	287.2700	+3.346%	4,184,760	+12.500%
2025-05-09	279.0600	279.623500	277.250800	277.9700	-0.111%	2,151,202	+16.264%
2025-05-08	278.1000	280.867300	276.500300	278.2800	+0.786%	2,781,486	+16.135%
2025-05-07	275.7600	277.230000	273.580000	276.1100	+0.415%	2,697,356	+17.048%
2025-05-06	274.5700	277.100000	273.950100	274.9700	-0.812%	2,444,019	+17.533%
2025-05-05	276.6500	278.840000	276.390000	277.2200	-0.567%	2,820,754	+16.579%
2025-05-02	277.5200	279.600000	276.620000	278.8000	+1.559%	3,170,832	+15.918%
2025-05-01	275.2800	277.280000	274.250000	274.5200	+0.623%	3,238,000	+17.725%
2025-04-30	269.1100	273.520000	266.250000	272.8200	+0.059%	4,039,512	+18.459%
2025-04-29	270.1300	273.270000	270.060000	272.6600	+0.601%	2,209,144	+18.529%
2025-04-28	271.0200	272.260000	268.080000	271.0300	+0.144%	2,507,695	+19.241%
2025-04-25	268.8600	270.898300	267.407600	270.6400	+0.613%	3,220,924	+19.413%
2025-04-24	263.9000	269.250000	263.393000	268.9900	+2.107%	3,487,612	+20.146%
2025-04-23	265.9300	268.380000	262.570000	263.4400	+1.703%	6,842,692	+22.677%
2025-04-22	255.6200	260.206500	255.270000	259.0300	+2.546%	3,802,289	+24.765%
2025-04-21	256.2300	256.500000	249.940000	252.6000	-2.377%	5,523,207	+27.941%
2025-04-17	259.1300	260.950000	257.330100	258.7500	+0.209%	3,400,998	+24.900%
2025-04-16	260.7700	262.585400	255.445000	258.2100	-2.078%	4,295,457	+25.162%
2025-04-15	264.2500	266.399300	263.150000	263.6900	-0.174%	4,680,397	+22.561%
2025-04-14	266.4300	266.730000	261.462100	264.1500	+0.921%	4,039,902	+22.347%
2025-04-11	256.7100	262.750000	254.670000	261.7400	+1.674%	5,007,914	+23.474%
2025-04-10	261.1100	261.660000	249.890000	257.4300	-4.116%	7,255,672	+25.541%
2025-04-09	241.8500	268.480000	241.620000	268.4800	+10.146%	12,138,002	+20.374%
2025-04-08	256.5000	257.710000	240.050000	243.7500	-1.579%	11,064,313	+32.587%
2025-04-07	240.0000	257.030000	236.420000	247.6600	-0.326%	16,346,695	+30.493%
2025-04-04	256.9700	257.729900	248.180800	248.4700	-5.868%	16,633,692	+30.068%
2025-04-03	268.0100	269.373000	263.700000	263.9600	-5.033%	8,137,451	+22.435%
2025-04-02	272.8500	279.250000	272.610000	277.9500	+0.791%	2,594,701	+16.273%
2025-04-01	273.9000	276.790000	272.055000	275.7700	+0.338%	3,269,917	+17.192%
2025-03-31	270.2700	275.580000	268.730500	274.8400	+0.516%	6,064,045	+17.588%
2025-03-28	278.3100	278.750000	273.050000	273.4300	-1.993%	3,912,899	+18.195%
2025-03-27	279.4600	281.080000	278.050000	278.9900	-0.772%	2,345,342	+15.839%
2025-03-26	284.1500	284.920000	280.310000	281.1600	-1.171%	2,470,844	+14.945%
2025-03-25	284.5200	285.090000	283.660000	284.4900	+0.169%	2,496,394	+13.600%
2025-03-24	282.2500	284.530000	281.900000	284.0100	+1.850%	3,248,336	+13.792%
2025-03-21	276.4100	279.070000	275.680000	278.8500	+0.039%	3,359,784	+15.897%
2025-03-20	277.7000	281.200000	277.260000	278.7400	-0.240%	2,250,556	+15.943%
2025-03-19	277.0000	281.380000	276.625000	279.4100	+1.137%	2,837,792	+15.665%
2025-03-18	278.2000	278.500000	275.335000	276.2700	-1.078%	3,120,551	+16.980%
2025-03-17	276.7300	280.596500	276.680000	279.2800	+0.827%	3,928,824	+15.719%
2025-03-14	273.6000	277.380000	273.360000	276.9900	+2.142%	3,579,440	+16.676%
2025-03-13	274.9300	275.000000	270.200000	271.1800	-1.403%	3,884,027	+19.175%
2025-03-12	276.7950	277.290000	272.480000	275.0400	+0.493%	3,970,736	+17.503%
2025-03-11	275.0000	277.000000	271.580000	273.6900	-0.700%	5,251,042	+18.083%
2025-03-10	279.4300	280.280000	273.140000	275.6200	-2.725%	6,442,426	+17.256%
2025-03-07	281.2200	284.050000	278.110000	283.3400	+0.472%	3,860,711	+14.061%
2025-03-06	283.5300	285.818800	280.650000	282.0100	-1.858%	4,831,968	+14.599%
2025-03-05	284.0800	288.140000	282.320000	287.3500	+1.137%	3,659,516	+12.469%
2025-03-04	285.2000	288.450000	281.500000	284.1200	-1.248%	6,430,821	+13.748%
2025-03-03	293.9100	294.720000	285.770000	287.7100	-1.792%	7,830,579	+12.328%
2025-02-28	288.6300	293.210000	287.365000	292.9600	+1.542%	3,477,497	+10.315%
2025-02-27	294.3400	294.790000	288.400000	288.5100	-1.549%	2,745,622	+12.017%
2025-02-26	293.9000	295.695000	291.870000	293.0500	+0.034%	2,794,176	+10.282%
2025-02-25	294.4000	294.830000	290.540000	292.9500	-0.496%	3,503,849	+10.319%
2025-02-24	296.9600	297.340000	293.890000	294.4100	-0.510%	4,460,971	+9.772%
2025-02-21	301.7400	301.793500	295.635000	295.9200	-1.847%	3,519,500	+9.212%
2025-02-20	302.5300	302.723400	299.882000	301.4900	-0.538%	2,476,833	+7.194%
2025-02-19	301.8500	303.390400	301.682100	303.1200	+0.142%	2,554,343	+6.618%
2025-02-18	302.3700	302.700000	301.220000	302.6900	+0.282%	2,838,917	+6.769%
2025-02-14	302.0000	302.550000	301.500000	301.8400	-0.013%	2,373,911	+7.070%
2025-02-13	299.5200	301.970000	298.780000	301.8800	+1.044%	3,052,380	+7.056%
2025-02-12	296.8800	299.330000	296.240000	298.7600	-0.330%	3,279,087	+8.174%
2025-02-11	298.7300	300.070000	298.683800	299.7500	-0.053%	2,719,582	+7.817%
2025-02-10	299.5600	300.230000	298.910000	299.9100	+0.641%	2,623,341	+7.759%
2025-02-07	300.9400	301.659700	297.670000	298.0000	-0.895%	3,619,336	+8.450%
2025-02-06	300.7300	300.860000	298.900000	300.6900	+0.247%	2,841,475	+7.479%
2025-02-05	298.2400	299.970000	297.090000	299.9500	+0.462%	2,217,270	+7.745%
2025-02-04	296.6200	298.740000	296.230000	298.5700	+0.725%	2,599,008	+8.243%
2025-02-03	293.3200	297.699700	292.700000	296.4200	-0.730%	5,027,762	+9.028%
2025-01-31	301.2200	302.600000	298.230000	298.6000	-0.546%	3,336,983	+8.232%
2025-01-30	299.5000	301.105000	298.280000	300.2400	+0.627%	2,887,884	+7.641%
2025-01-29	299.3200	299.599000	296.970000	298.3700	-0.427%	2,609,150	+8.315%
2025-01-28	297.9000	300.109900	296.200000	299.6500	+0.858%	2,715,186	+7.852%
2025-01-27	295.0000	297.583100	294.440000	297.1000	-1.394%	5,321,294	+8.778%
2025-01-24	302.2600	302.672400	300.800000	301.3000	-0.291%	2,355,674	+7.262%
2025-01-23	300.2400	302.180000	300.020000	302.1800	+0.526%	2,642,905	+6.950%
2025-01-22	300.5900	301.290000	300.270000	300.6000	+0.488%	3,464,359	+7.512%
2025-01-21	297.7500	299.221500	296.909200	299.1400	+0.993%	3,892,818	+8.036%
2025-01-17	296.1800	297.117500	295.435000	296.2000	+0.923%	2,601,169	+9.109%
2025-01-16	294.2300	294.660000	292.931871	293.4900	-0.075%	3,115,443	+10.116%
2025-01-15	292.7100	294.300000	292.166200	293.7100	+1.834%	2,793,772	+10.034%
2025-01-14	289.4100	289.750000	286.520000	288.4200	+0.226%	3,642,224	+12.052%
2025-01-13	285.0000	287.880000	284.630000	287.7700	+0.164%	3,615,707	+12.305%
2025-01-10	290.0500	290.050000	286.220000	287.3000	-1.502%	4,403,279	+12.489%
2025-01-08	291.4200	292.250000	289.510000	291.6800	+0.093%	2,969,679	+10.800%
2025-01-07	295.8400	295.870000	290.400000	291.4100	-1.116%	3,287,565	+10.902%
2025-01-06	295.2000	296.895000	293.933300	294.7000	+0.560%	3,671,650	+9.664%
2025-01-03	290.6600	293.350000	290.190000	293.0600	+1.314%	2,726,024	+10.278%
2025-01-02	291.4500	292.545000	287.345000	289.2600	-0.190%	3,798,306	+11.726%
2024-12-31	291.8100	292.137100	289.070000	289.8100	-0.347%	3,888,160	+11.514%
2024-12-30	290.8800	292.520000	288.780000	290.8200	-1.105%	4,826,005	+11.127%
2024-12-27	295.3300	295.930000	291.990000	294.0700	-1.083%	3,629,604	+9.899%
2024-12-26	296.4400	297.780000	295.540000	297.2900	+0.057%	4,171,298	+8.709%
2024-12-24	294.5700	297.170000	294.250000	297.1200	+1.061%	2,623,830	+8.771%
2024-12-23	292.5300	294.189700	290.540100	294.0000	+0.245%	3,680,009	+9.925%
2024-12-20	288.6100	295.710000	288.110000	293.2800	+1.138%	3,837,591	+10.195%
2024-12-19	292.9900	293.700000	289.870000	289.9800	-0.141%	4,746,156	+11.449%
2024-12-18	299.7600	300.530000	289.950000	290.3900	-3.094%	3,861,058	+11.292%
2024-12-17	299.9600	300.180000	299.000000	299.6600	-0.495%	3,041,533	+7.849%
2024-12-16	300.5700	301.750000	300.430000	301.1500	+0.407%	2,507,562	+7.315%
2024-12-13	301.0000	301.274900	299.100100	299.9300	-0.050%	2,279,188	+7.752%
2024-12-12	301.4800	301.550000	300.040000	300.0800	-0.570%	2,104,460	+7.698%
2024-12-11	301.0000	302.290200	300.855000	301.8000	+0.805%	2,194,355	+7.084%
2024-12-10	301.0000	301.000000	299.070000	299.3900	-0.376%	2,548,628	+7.946%
2024-12-09	302.5300	302.650000	300.330000	300.5200	-0.638%	2,949,063	+7.540%
2024-12-06	302.3100	302.945000	302.015000	302.4500	+0.279%	2,322,524	+6.854%
2024-12-05	302.6000	302.750000	301.520000	301.6100	-0.278%	2,011,103	+7.152%
2024-12-04	301.4800	302.600000	301.170000	302.4500	+0.672%	3,245,596	+6.854%
2024-12-03	300.3800	300.570000	299.640100	300.4300	0.000%	2,096,930	+7.572%
2024-12-02	300.3000	300.750000	299.800000	300.4300	+0.190%	3,583,654	+7.572%
2024-11-29	298.9400	300.380000	298.710000	299.8600	+0.557%	1,799,497	+7.777%
2024-11-27	299.1300	299.470000	297.401700	298.2000	-0.284%	2,726,793	+8.377%
2024-11-26	298.4300	299.385000	297.870000	299.0500	+0.366%	2,890,148	+8.069%
2024-11-25	298.6700	299.470000	296.900000	297.9600	+0.489%	3,364,233	+8.464%
2024-11-22	295.1300	296.810000	295.130000	296.5100	+0.495%	2,622,917	+8.995%
2024-11-21	294.5300	295.770000	291.950000	295.0500	+0.700%	2,559,831	+9.534%
2024-11-20	292.9200	293.160000	290.135000	293.0000	+0.058%	2,667,549	+10.300%
2024-11-19	289.9000	293.090000	289.450000	292.8300	+0.460%	2,336,902	+10.364%
2024-11-18	290.6400	292.240000	290.130000	291.4900	+0.406%	2,985,741	+10.872%
2024-11-15	292.5100	292.610000	289.350000	290.3100	-1.269%	4,024,279	+11.322%
2024-11-14	296.5000	296.610000	293.720000	294.0400	-0.739%	3,271,408	+9.910%
2024-11-13	296.8000	297.550000	295.620000	296.2300	-0.047%	2,811,572	+9.098%
2024-11-12	297.4200	297.780000	295.090000	296.3700	-0.393%	3,330,741	+9.046%
2024-11-11	297.9300	298.120000	296.760000	297.5400	+0.280%	3,194,525	+8.617%
2024-11-08	295.6100	297.370000	295.513700	296.7100	+0.467%	4,142,370	+8.921%
2024-11-07	294.0200	295.900000	294.010000	295.3300	+0.699%	4,095,995	+9.430%
2024-11-06	292.3000	293.610000	290.210000	293.2800	+2.797%	5,668,856	+10.195%
2024-11-05	282.1100	285.300000	282.010000	285.3000	+1.271%	2,056,304	+13.277%
2024-11-04	282.1700	283.070000	280.865000	281.7200	-0.181%	2,383,851	+14.717%
2024-11-01	282.5200	284.490000	281.960000	282.2300	+0.427%	2,445,506	+14.509%
2024-10-31	284.7800	284.780000	280.960000	281.0300	-1.865%	3,014,599	+14.998%
2024-10-30	286.9800	288.100000	286.032200	286.3700	-0.247%	2,189,746	+12.854%
2024-10-29	286.2700	287.650000	285.450000	287.0800	+0.133%	2,429,623	+12.575%
2024-10-28	287.0600	287.480000	286.562500	286.7000	+0.406%	1,870,037	+12.724%
2024-10-25	287.0300	288.250000	285.050000	285.5400	-0.094%	2,809,944	+13.182%
2024-10-24	286.1200	286.175000	284.470000	285.8100	+0.267%	2,223,878	+13.075%
2024-10-23	286.7700	286.905200	283.340000	285.0500	-0.904%	2,620,609	+13.377%
2024-10-22	286.9000	288.249900	286.470000	287.6500	-0.115%	2,012,897	+12.352%
2024-10-21	288.5100	288.800000	286.639500	287.9800	-0.315%	2,291,153	+12.223%
2024-10-18	288.7000	289.262000	287.910000	288.8900	+0.393%	1,813,589	+11.870%
2024-10-17	289.4700	289.697700	287.730000	287.7600	-0.021%	2,802,928	+12.309%
2024-10-16	286.7200	288.110000	286.230000	287.8200	+0.510%	2,151,514	+12.285%
2024-10-15	288.3200	288.689800	285.910000	286.3600	-0.687%	3,167,989	+12.858%
2024-10-14	286.8600	288.730000	286.614400	288.3400	+0.779%	1,986,349	+12.083%
2024-10-11	283.9700	286.390000	283.950000	286.1100	+0.775%	1,794,252	+12.957%
2024-10-10	283.7800	284.610000	283.030000	283.9100	-0.207%	2,532,206	+13.832%
2024-10-09	282.5500	284.740000	282.260000	284.5000	+0.697%	2,118,545	+13.596%
2024-10-08	281.2800	282.880000	280.880000	282.5300	+0.842%	2,163,617	+14.388%
2024-10-07	282.0400	282.130000	279.540000	280.1700	-0.912%	11,116,086	+15.351%
2024-10-04	282.4600	282.890000	280.345000	282.7500	+0.968%	2,257,169	+14.299%
2024-10-03	279.8300	280.950000	278.900000	280.0400	-0.214%	2,368,625	+15.405%
2024-10-02	280.2400	281.170000	278.870000	280.6400	+0.021%	3,626,285	+15.158%
2024-10-01	283.0000	283.050000	279.160000	280.5800	-0.911%	4,823,552	+15.183%