Dark

VTI
Vanguard Total Stock Market ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:53 PM EDT

368.91USD-0.097%(-0.36)3,122,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:25:30 AM EDT

370.75USD+0.401%(+1.48)7,613

After-hours

Jul 2, 2026 4:59:30 PM EDT

368.59USD-0.087%(-0.32)121,525

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	370.3900	372.240000	366.180000	368.7600	-0.138%	3,122,302	0.000%
2026-07-01	369.3400	371.380000	367.840000	369.2700	-0.208%	2,852,373	-0.138%
2026-06-30	367.3100	370.610000	367.090000	370.0400	+0.795%	4,222,173	-0.346%
2026-06-29	365.1500	367.390000	362.549000	367.1200	+1.353%	3,829,930	+0.447%
2026-06-26	360.8800	364.790000	359.950000	362.2200	-0.484%	2,739,430	+1.806%
2026-06-25	366.4800	366.830000	362.310000	363.9800	+0.091%	2,900,614	+1.313%
2026-06-24	364.7880	367.115000	362.630000	363.6500	-0.014%	3,035,997	+1.405%
2026-06-23	363.2700	366.660000	362.870100	363.7000	-1.386%	3,175,545	+1.391%
2026-06-22	370.2800	371.560000	368.190000	368.8100	-0.319%	3,295,194	-0.014%
2026-06-18	370.5600	370.620000	368.340100	369.9900	+1.156%	3,413,597	-0.332%
2026-06-17	370.7800	371.520000	365.080000	365.7600	-1.245%	4,766,751	+0.820%
2026-06-16	372.7900	373.159900	370.100000	370.3700	-0.580%	2,805,770	-0.435%
2026-06-15	371.8000	373.640000	371.550000	372.5300	+1.684%	3,560,951	-1.012%
2026-06-12	366.1800	367.930000	363.225000	366.3600	+0.565%	3,230,596	+0.655%
2026-06-11	359.6300	365.500000	357.750000	364.3000	+1.748%	3,964,236	+1.224%
2026-06-10	361.8700	364.560000	357.900000	358.0400	-1.548%	3,389,821	+2.994%
2026-06-09	366.7000	368.660000	356.282500	363.6700	-0.219%	4,687,865	+1.400%
2026-06-08	366.6900	367.579900	364.040000	364.4700	+0.300%	5,431,923	+1.177%
2026-06-05	370.9800	371.179800	362.460000	363.3800	-2.678%	5,205,412	+1.481%
2026-06-04	370.6200	373.990000	370.360000	373.3800	+0.465%	3,125,639	-1.237%
2026-06-03	373.8500	373.950000	371.315000	371.6500	-0.724%	3,409,585	-0.778%
2026-06-02	372.8800	374.700000	372.630000	374.3600	+0.257%	2,700,747	-1.496%
2026-06-01	372.1800	374.440000	371.480000	373.4000	+0.231%	6,894,654	-1.243%
2026-05-29	372.0400	373.130000	371.352500	372.5400	+0.237%	3,166,305	-1.015%
2026-05-28	369.5300	371.920000	368.750000	371.6600	+0.623%	2,964,533	-0.780%
2026-05-27	369.5000	370.050000	368.400000	369.3600	-0.027%	3,102,387	-0.162%
2026-05-26	368.9800	370.240000	368.404900	369.4600	+0.728%	3,572,109	-0.189%
2026-05-22	366.8100	368.300000	366.090000	366.7900	+0.466%	2,647,245	+0.537%
2026-05-21	362.8000	366.070000	362.130000	365.0900	+0.247%	2,764,071	+1.005%
2026-05-20	361.2000	364.390000	360.200000	364.1900	+1.147%	3,152,983	+1.255%
2026-05-19	360.6500	361.970000	358.802000	360.0600	-0.635%	3,169,357	+2.416%
2026-05-18	363.3400	364.068800	359.980000	362.3600	-0.105%	3,577,589	+1.766%
2026-05-15	364.5300	364.930000	362.275000	362.7400	-1.268%	3,403,989	+1.660%
2026-05-14	365.5000	368.250000	365.420000	367.4000	+0.738%	2,931,653	+0.370%
2026-05-13	363.2200	365.400000	361.360000	364.7100	+0.529%	3,305,266	+1.110%
2026-05-12	362.5200	363.160000	359.620000	362.7900	-0.231%	3,067,457	+1.646%
2026-05-11	362.6100	364.480000	362.415000	363.6300	+0.209%	3,672,229	+1.411%
2026-05-08	362.0100	363.125000	361.470000	362.8700	+0.741%	2,867,448	+1.623%
2026-05-07	362.6200	362.720000	359.380000	360.2000	-0.459%	3,500,894	+2.376%
2026-05-06	359.4600	362.270000	359.120000	361.8600	+1.364%	3,794,323	+1.907%
2026-05-05	355.7900	357.580000	355.770000	356.9900	+0.850%	2,722,213	+3.297%
2026-05-04	355.0800	356.170000	352.530000	353.9800	-0.369%	3,013,103	+4.175%
2026-05-01	355.5600	357.150000	355.080000	355.2900	+0.313%	3,752,007	+3.791%
2026-04-30	351.5500	354.690000	350.020300	354.1800	+1.134%	2,723,430	+4.117%
2026-04-29	350.4600	350.690000	348.670000	350.2100	-0.120%	2,742,517	+5.297%
2026-04-28	351.1900	351.610000	349.490000	350.6300	-0.539%	3,071,595	+5.171%
2026-04-27	352.0000	352.810000	351.280000	352.5300	+0.136%	2,814,195	+4.604%
2026-04-24	350.8700	352.370000	349.670000	352.0500	+0.643%	2,705,686	+4.746%
2026-04-23	350.5200	351.690000	346.550000	349.8000	-0.404%	3,366,712	+5.420%
2026-04-22	350.3100	351.310000	349.950000	351.2200	+0.972%	2,486,041	+4.994%
2026-04-21	351.0500	351.740000	347.165000	347.8400	-0.677%	4,900,872	+6.014%
2026-04-20	349.9000	350.610000	348.835000	350.2100	-0.091%	4,047,296	+5.297%
2026-04-17	348.4300	351.745000	348.180000	350.5300	+1.300%	4,258,458	+5.201%
2026-04-16	345.7000	346.640000	344.560000	346.0300	+0.229%	3,837,250	+6.569%
2026-04-15	343.2500	345.410000	342.610000	345.2400	+0.756%	3,978,475	+6.813%
2026-04-14	339.8000	342.779900	339.600000	342.6500	+1.175%	3,380,537	+7.620%
2026-04-13	333.9400	338.740000	333.640000	338.6700	+1.080%	3,026,276	+8.885%
2026-04-10	336.1300	336.550000	334.570000	335.0500	-0.119%	2,579,859	+10.061%
2026-04-09	333.3100	336.130000	332.435000	335.4500	+0.524%	3,423,518	+9.930%
2026-04-08	334.1900	334.479900	331.580000	333.7000	+2.541%	5,384,336	+10.506%
2026-04-07	324.2200	325.580000	321.465000	325.4300	+0.068%	3,567,506	+13.315%
2026-04-06	323.9500	325.620000	323.585000	325.2100	+0.448%	4,401,880	+13.391%
2026-04-02	318.9700	324.900000	318.225000	323.7600	+0.161%	3,653,372	+13.899%
2026-04-01	322.9100	325.090000	322.280000	323.2400	+0.757%	5,540,502	+14.082%
2026-03-31	315.3500	321.520000	314.750000	320.8100	+2.929%	6,764,033	+14.947%
2026-03-30	315.9000	316.000000	310.399000	311.6800	-0.450%	6,510,922	+18.314%
2026-03-27	317.2700	317.470000	312.500000	313.0900	-2.022%	7,027,267	+17.781%
2026-03-26	322.8500	324.420000	319.390000	319.5500	-1.722%	4,794,445	+15.400%
2026-03-25	326.0000	327.200000	323.720000	325.1500	+0.610%	3,625,552	+13.412%
2026-03-24	321.6600	325.130000	321.350000	323.1800	-0.312%	4,382,400	+14.104%
2026-03-23	325.0150	327.850000	323.470000	324.1900	+1.202%	7,888,310	+13.748%
2026-03-20	324.8500	324.990000	318.565000	320.3400	-1.567%	6,524,188	+15.115%
2026-03-19	323.6600	327.010000	322.760000	325.4400	-0.178%	5,183,144	+13.311%
2026-03-18	329.4100	330.000000	325.895000	326.0200	-1.376%	3,919,432	+13.110%
2026-03-17	331.0000	332.320000	330.140000	330.5700	+0.337%	3,180,360	+11.553%
2026-03-16	329.2200	330.970000	328.570000	329.4600	+1.021%	3,766,899	+11.929%
2026-03-13	329.4900	331.100000	325.670000	326.1300	-0.546%	6,294,852	+13.071%
2026-03-12	330.7000	330.820000	327.830000	327.9200	-1.596%	7,011,933	+12.454%
2026-03-11	333.9100	334.940000	331.660000	333.2400	-0.081%	8,631,905	+10.659%
2026-03-10	334.0600	336.900000	332.490000	333.5100	-0.230%	7,767,703	+10.569%
2026-03-09	328.2000	335.100000	326.130000	334.2800	+0.866%	8,505,752	+10.315%
2026-03-06	331.9100	333.150000	330.000000	331.4100	-1.366%	8,635,493	+11.270%
2026-03-05	336.5800	338.360000	333.140000	336.0000	-0.648%	8,664,933	+9.750%
2026-03-04	336.7900	339.060000	335.340000	338.1900	+0.733%	5,462,509	+9.039%
2026-03-03	333.0800	337.000000	330.190000	335.7300	-1.000%	10,751,603	+9.838%
2026-03-02	335.0100	340.130000	334.690000	339.1200	+0.103%	7,217,215	+8.740%
2026-02-27	337.3300	338.990000	336.489800	338.7700	-0.505%	6,039,631	+8.853%
2026-02-26	342.0000	342.130000	337.900000	340.4900	-0.392%	4,982,598	+8.303%
2026-02-25	340.6000	342.125000	340.315000	341.8300	+0.772%	3,983,508	+7.878%
2026-02-24	336.3500	339.616500	335.490000	339.2100	+0.817%	3,641,940	+8.711%
2026-02-23	339.5000	340.455000	335.435000	336.4600	-1.120%	10,771,596	+9.600%
2026-02-20	336.9900	340.710000	336.820000	340.2700	+0.615%	7,051,498	+8.373%
2026-02-19	337.7250	338.880000	336.600000	338.1900	-0.189%	4,401,298	+9.039%
2026-02-18	337.8900	340.370000	337.060000	338.8300	+0.522%	5,717,164	+8.833%
2026-02-17	336.1100	338.180000	333.570000	337.0700	+0.125%	7,110,016	+9.402%
2026-02-13	336.6100	338.980000	334.270000	336.6500	+0.190%	8,037,005	+9.538%
2026-02-12	342.6900	343.330000	335.625000	336.0100	-1.599%	7,008,394	+9.747%
2026-02-11	343.9500	344.300000	339.920000	341.4700	-0.097%	5,052,398	+7.992%
2026-02-10	343.1500	343.930000	341.550000	341.8000	-0.245%	3,878,788	+7.888%
2026-02-09	340.3700	343.505000	339.800000	342.6400	+0.493%	4,561,995	+7.623%
2026-02-06	336.0700	341.700000	335.970000	340.9600	+2.114%	5,092,962	+8.153%
2026-02-05	335.8400	337.230000	333.190000	333.9000	-1.286%	8,795,834	+10.440%
2026-02-04	340.3800	340.940000	335.930000	338.2500	-0.471%	8,971,780	+9.020%
2026-02-03	343.0200	343.400000	336.905000	339.8500	-0.768%	9,057,672	+8.507%
2026-02-02	339.5500	343.290000	339.490000	342.4800	+0.561%	6,001,680	+7.673%
2026-01-30	340.7900	342.040000	338.360000	340.5700	-0.502%	9,904,404	+8.277%
2026-01-29	343.5400	343.830000	337.690000	342.2900	-0.230%	8,935,476	+7.733%
2026-01-28	344.0600	344.420000	342.320000	343.0800	-0.055%	5,854,292	+7.485%
2026-01-27	342.8500	343.730000	342.290000	343.2700	+0.363%	3,688,319	+7.426%
2026-01-26	341.1500	342.670000	340.800000	342.0300	+0.432%	4,956,936	+7.815%
2026-01-23	340.7000	341.550000	339.840000	340.5600	-0.091%	4,905,703	+8.280%
2026-01-22	341.4700	342.010000	339.985000	340.8700	+0.528%	5,504,266	+8.182%
2026-01-21	336.1900	340.710000	335.435000	339.0800	+1.185%	9,758,003	+8.753%
2026-01-20	336.7200	338.625000	334.670000	335.1100	-1.972%	13,090,274	+10.041%
2026-01-16	342.8700	343.048400	341.070000	341.8500	-0.058%	6,390,597	+7.872%
2026-01-15	343.0100	343.665000	341.680000	342.0500	+0.308%	8,271,319	+7.809%
2026-01-14	341.2000	341.470000	338.905000	341.0000	-0.391%	12,101,649	+8.141%
2026-01-13	343.4000	343.540000	341.260000	342.3400	-0.201%	8,048,703	+7.717%
2026-01-12	340.9100	343.410000	340.780000	343.0300	+0.184%	5,759,986	+7.501%
2026-01-09	340.8500	342.940000	340.000000	342.4000	+0.664%	6,643,685	+7.699%
2026-01-08	339.7700	340.745000	339.090000	340.1400	+0.026%	6,778,034	+8.414%
2026-01-07	341.3600	342.075000	339.880000	340.0500	-0.340%	6,603,215	+8.443%
2026-01-06	338.9900	341.390000	338.810000	341.2100	+0.699%	6,037,382	+8.074%
2026-01-05	338.0000	339.608400	337.850000	338.8400	+0.752%	5,432,165	+8.830%
2026-01-02	337.1500	337.741000	334.600000	336.3100	+0.310%	5,170,704	+9.649%
2025-12-31	338.0400	338.130000	335.220000	335.2700	-0.764%	3,487,963	+9.989%
2025-12-30	338.3900	338.780000	337.750000	337.8500	-0.160%	3,566,725	+9.149%
2025-12-29	338.4000	339.270000	337.570000	338.3900	-0.377%	3,784,365	+8.975%
2025-12-26	340.1350	340.325000	339.170000	339.6700	-0.062%	3,532,199	+8.564%
2025-12-24	338.7800	340.100000	338.710000	339.8800	+0.342%	3,993,966	+8.497%
2025-12-23	337.0000	338.830000	337.000000	338.7200	+0.332%	3,598,383	+8.869%
2025-12-22	337.0000	337.910000	336.610000	337.6000	+0.410%	3,767,184	+9.230%
2025-12-19	334.3700	336.590000	334.210000	336.2200	+0.891%	4,015,964	+9.678%
2025-12-18	333.7800	335.350000	332.470000	333.2500	+0.768%	3,341,850	+10.656%
2025-12-17	334.9200	335.200000	330.630000	330.7100	-1.092%	3,976,425	+11.506%
2025-12-16	334.5900	335.510000	332.420000	334.3600	-0.289%	4,122,516	+10.288%
2025-12-15	337.9800	338.000000	334.680000	335.3300	-0.196%	3,565,905	+9.969%
2025-12-12	339.5000	339.750000	334.850000	335.9900	-1.142%	4,254,582	+9.753%
2025-12-11	337.8800	339.940000	336.443500	339.8700	+0.337%	3,812,115	+8.500%
2025-12-10	336.1200	339.590000	335.500000	338.7300	+0.744%	5,691,179	+8.865%
2025-12-09	336.2800	337.550000	336.070000	336.2300	-0.101%	3,029,095	+9.675%
2025-12-08	338.2000	338.200000	335.601200	336.5700	-0.293%	3,527,390	+9.564%
2025-12-05	337.5700	338.960000	337.030000	337.5600	+0.139%	3,332,595	+9.243%
2025-12-04	337.2400	337.340000	335.590000	337.0900	+0.157%	3,580,841	+9.395%
2025-12-03	334.7600	337.070000	334.410000	336.5600	+0.448%	3,767,390	+9.567%
2025-12-02	335.6500	336.360000	334.180000	335.0600	+0.120%	2,903,545	+10.058%
2025-12-01	333.9600	336.100000	333.750000	334.6600	-0.491%	4,238,401	+10.189%
2025-11-28	335.4000	336.420100	334.860000	336.3100	+0.559%	2,283,714	+9.649%
2025-11-26	333.3200	335.490000	332.955000	334.4400	+0.686%	2,745,511	+10.262%
2025-11-25	328.6400	332.660000	326.760000	332.1600	+1.071%	3,647,920	+11.019%
2025-11-24	325.5100	329.190000	324.940000	328.6400	+1.495%	4,162,702	+12.208%
2025-11-21	321.3800	326.320000	319.435000	323.8000	+1.156%	4,685,456	+13.885%
2025-11-20	330.3100	331.600000	319.850000	320.1000	-1.592%	4,175,835	+15.201%
2025-11-19	324.6500	327.610000	323.350000	325.2800	+0.327%	3,538,279	+13.367%
2025-11-18	324.7400	326.550000	321.924200	324.2200	-0.677%	5,551,449	+13.738%
2025-11-17	328.7050	330.770000	324.800000	326.4300	-1.040%	4,323,962	+12.968%
2025-11-14	326.5700	331.850000	325.620000	329.8600	-0.015%	3,667,232	+11.793%
2025-11-13	334.5000	334.630000	329.240000	329.9100	-1.772%	4,211,940	+11.776%
2025-11-12	336.8200	336.925000	334.878500	335.8600	+0.036%	2,729,673	+9.796%
2025-11-11	334.3400	336.050000	333.749000	335.7400	+0.245%	2,506,359	+9.835%
2025-11-10	333.3200	335.450000	332.040000	334.9200	+1.463%	3,658,936	+10.104%
2025-11-07	328.0400	330.125000	324.970000	330.0900	+0.219%	4,707,092	+11.715%
2025-11-06	332.7900	333.059400	328.630000	329.3700	-1.138%	2,968,120	+11.959%
2025-11-05	331.8300	334.680000	331.300000	333.1600	+0.428%	3,146,967	+10.686%
2025-11-04	332.2100	334.130000	331.389000	331.7400	-1.209%	3,288,715	+11.159%
2025-11-03	337.0000	337.140000	333.890000	335.8000	+0.113%	3,344,444	+9.815%
2025-10-31	336.6200	336.620000	333.850000	335.4200	+0.401%	4,238,704	+9.940%
2025-10-30	336.0000	337.180000	334.050000	334.0800	-1.075%	5,025,780	+10.381%
2025-10-29	338.3500	339.060100	335.690000	337.7100	-0.071%	4,811,279	+9.194%
2025-10-28	338.3400	338.810000	337.110000	337.9500	+0.154%	3,765,039	+9.117%
2025-10-27	336.7000	337.700000	336.230000	337.4300	+1.115%	5,491,036	+9.285%
2025-10-24	333.3600	334.540000	333.210000	333.7100	+0.816%	3,776,138	+10.503%
2025-10-23	329.3200	331.575000	328.990000	331.0100	+0.642%	2,955,741	+11.404%
2025-10-22	331.1800	331.225900	326.650000	328.9000	-0.607%	7,350,745	+12.119%
2025-10-21	330.7900	331.860000	330.120000	330.9100	-0.012%	4,099,792	+11.438%
2025-10-20	328.9500	331.360000	328.860000	330.9500	+1.115%	3,919,564	+11.425%
2025-10-17	325.0100	327.940000	324.240000	327.3000	+0.470%	5,646,772	+12.667%
2025-10-16	329.3700	329.935000	324.080000	325.7700	-0.795%	5,328,475	+13.196%
2025-10-15	329.3900	330.990000	325.295000	328.3800	+0.474%	4,245,557	+12.297%
2025-10-14	323.9000	328.620000	322.080000	326.8300	-0.031%	6,307,297	+12.829%
2025-10-13	325.7850	327.580000	325.163200	326.9300	+1.594%	4,476,790	+12.795%
2025-10-10	331.1600	332.150000	321.620000	321.8000	-2.679%	7,886,724	+14.593%
2025-10-09	331.9300	332.198700	329.750000	330.6600	-0.347%	3,803,151	+11.522%
2025-10-08	330.5100	331.870000	329.830000	331.8100	+0.664%	3,149,299	+11.136%
2025-10-07	331.7200	331.990000	328.800000	329.6200	-0.480%	4,956,078	+11.874%
2025-10-06	331.4100	331.760000	330.140000	331.2100	+0.376%	4,899,408	+11.337%
2025-10-03	330.3600	331.735000	329.430000	329.9700	+0.055%	4,894,017	+11.756%
2025-10-02	330.2000	330.260000	328.450100	329.7900	+0.146%	4,010,486	+11.817%
2025-10-01	326.9300	329.660000	326.652600	329.3100	+0.347%	5,983,133	+11.980%
2025-09-30	326.9000	328.360000	325.880000	328.1700	+0.327%	4,210,946	+12.369%
2025-09-29	327.6900	327.810000	326.280000	327.1000	-0.024%	3,711,754	+12.736%
2025-09-26	325.8900	327.342900	325.220000	327.1800	+0.627%	3,169,264	+12.709%
2025-09-25	325.2200	325.840000	323.380000	325.1400	-0.535%	4,108,104	+13.416%
2025-09-24	328.9000	328.909900	326.270000	326.8900	-0.366%	2,956,952	+12.809%
2025-09-23	329.9900	330.360000	327.580000	328.0900	-0.537%	3,455,182	+12.396%
2025-09-22	327.7550	330.100000	327.543800	329.8600	+0.432%	3,434,786	+11.793%
2025-09-19	328.3100	328.850000	326.830000	328.4400	+0.376%	3,610,364	+12.276%
2025-09-18	326.9300	328.270000	325.920000	327.2100	+0.630%	3,112,516	+12.698%
2025-09-17	325.6600	326.905000	322.765000	325.1600	-0.089%	3,643,222	+13.409%
2025-09-16	326.3100	326.400000	324.920000	325.4500	-0.135%	3,709,285	+13.308%
2025-09-15	325.4700	326.120000	325.210000	325.8900	+0.487%	3,200,809	+13.155%
2025-09-12	324.8000	325.200000	324.060000	324.3100	-0.145%	3,055,581	+13.706%
2025-09-11	322.9100	325.060000	322.514100	324.7800	+0.926%	3,577,788	+13.541%
2025-09-10	322.5000	323.040000	320.970000	321.8000	+0.255%	3,702,703	+14.593%
2025-09-09	320.7150	321.280000	319.450000	320.9800	+0.128%	3,110,528	+14.886%
2025-09-08	320.4400	320.920000	319.710000	320.5700	+0.319%	4,149,781	+15.033%
2025-09-05	321.6100	322.055000	317.490000	319.5500	-0.184%	3,872,086	+15.400%
2025-09-04	317.8400	320.230000	317.320000	320.1400	+0.886%	3,041,972	+15.187%
2025-09-03	317.0400	317.745000	315.860000	317.3300	+0.424%	3,161,366	+16.207%
2025-09-02	314.5200	316.110000	313.300000	315.9900	-0.695%	4,816,314	+16.700%
2025-08-29	319.5600	319.700000	317.291500	318.2000	-0.594%	3,418,766	+15.889%
2025-08-28	319.4300	320.400000	318.495000	320.1000	+0.364%	3,236,896	+15.201%
2025-08-27	317.6500	319.250000	317.650000	318.9400	+0.267%	5,481,253	+15.620%
2025-08-26	316.7400	318.210000	316.334700	318.0900	+0.455%	2,832,023	+15.929%
2025-08-25	317.5800	317.970000	316.600000	316.6500	-0.481%	2,792,723	+16.457%
2025-08-22	313.9900	318.830000	313.680000	318.1800	+1.733%	3,548,279	+15.897%
2025-08-21	312.9000	313.840000	311.863400	312.7600	-0.344%	2,697,032	+17.905%
2025-08-20	314.5700	314.570000	311.240000	313.8400	-0.264%	6,190,339	+17.499%
2025-08-19	316.5800	316.980000	314.100000	314.6700	-0.606%	4,135,736	+17.189%
2025-08-18	316.3200	316.810000	315.990000	316.5900	+0.038%	3,788,571	+16.479%
2025-08-15	317.9400	317.940000	316.010000	316.4700	-0.227%	3,434,118	+16.523%
2025-08-14	316.3200	317.560000	316.010000	317.1900	-0.148%	3,486,988	+16.258%
2025-08-13	317.3600	317.930000	316.400000	317.6600	+0.484%	2,893,615	+16.086%
2025-08-12	313.7200	316.240000	312.980100	316.1300	+1.223%	3,342,708	+16.648%
2025-08-11	313.3300	313.930000	311.820000	312.3100	-0.230%	4,275,206	+18.075%
2025-08-08	311.9000	313.300000	311.690000	313.0300	+0.630%	2,881,394	+17.803%
2025-08-07	313.0500	313.402400	309.360000	311.0700	-0.058%	2,974,369	+18.546%
2025-08-06	309.5500	311.580000	309.050100	311.2500	+0.676%	3,226,373	+18.477%
2025-08-05	310.8600	311.338000	308.450000	309.1600	-0.441%	4,491,817	+19.278%
2025-08-04	307.5800	310.560000	307.580000	310.5300	+1.567%	4,118,061	+18.752%
2025-08-01	307.9800	307.980000	304.400000	305.7400	-1.657%	5,607,339	+20.612%
2025-07-31	314.3700	314.840000	310.390000	310.8900	-0.436%	4,685,867	+18.614%
2025-07-30	313.1900	314.010000	310.770000	312.2500	-0.115%	5,966,789	+18.098%
2025-07-29	314.3400	314.500000	312.240000	312.6100	-0.316%	3,745,560	+17.962%
2025-07-28	314.2000	314.240000	312.930000	313.6000	-0.029%	4,797,910	+17.589%
2025-07-25	312.8000	313.930000	312.410000	313.6900	+0.445%	3,233,210	+17.556%
2025-07-24	312.5000	313.140000	312.195000	312.3000	-0.035%	3,661,710	+18.079%
2025-07-23	311.1000	312.450000	310.320000	312.4100	+0.842%	3,970,919	+18.037%
2025-07-22	309.7400	310.190000	308.230000	309.8000	+0.116%	2,117,256	+19.032%
2025-07-21	309.9400	311.040000	309.270000	309.4400	+0.113%	3,205,046	+19.170%
2025-07-18	310.0500	310.200000	308.550000	309.0900	-0.055%	2,609,068	+19.305%
2025-07-17	307.5000	309.580100	307.310000	309.2600	+0.651%	4,952,997	+19.239%
2025-07-16	306.8600	307.554368	304.000000	307.2600	+0.379%	3,069,738	+20.016%
2025-07-15	309.0900	309.290000	306.050000	306.1000	-0.526%	3,447,838	+20.470%
2025-07-14	306.7400	307.950000	306.240000	307.7200	+0.228%	2,364,506	+19.836%
2025-07-11	306.8800	307.639900	306.150000	307.0200	-0.422%	2,909,542	+20.109%
2025-07-10	307.6500	308.925000	306.960000	308.3200	+0.267%	2,599,171	+19.603%
2025-07-09	306.7700	307.685000	305.800000	307.5000	+0.628%	2,838,786	+19.922%
2025-07-08	306.0900	306.500000	305.180000	305.5800	-0.007%	3,497,860	+20.675%
2025-07-07	306.9900	307.350000	304.215300	305.6000	-0.789%	4,255,808	+20.668%
2025-07-03	306.5500	308.400000	306.550000	308.0300	+0.825%	2,247,978	+19.716%
2025-07-02	303.9500	305.559400	303.510000	305.5100	+0.520%	4,474,722	+20.703%
2025-07-01	303.0400	304.690000	302.800000	303.9300	0.000%	3,970,609	+21.331%
2025-06-30	303.7400	304.530000	302.600000	303.9300	+0.204%	3,100,040	+21.331%
2025-06-27	302.6800	304.260000	301.390000	303.3100	+0.454%	3,189,857	+21.579%
2025-06-26	300.3700	302.190000	300.100000	301.9400	+0.862%	2,286,087	+22.130%
2025-06-25	300.3500	300.425000	298.770000	299.3600	-0.117%	3,025,946	+23.183%
2025-06-24	298.4300	300.165000	297.940000	299.7100	+1.168%	3,225,306	+23.039%
2025-06-23	293.4900	296.470000	291.970000	296.2500	+0.961%	3,340,014	+24.476%
2025-06-20	295.6200	295.994100	292.720000	293.4300	-0.231%	2,686,087	+25.672%
2025-06-18	294.3200	295.950000	293.680000	294.1100	+0.037%	2,409,273	+25.382%
2025-06-17	295.1000	296.046500	293.580000	294.0000	-0.833%	2,720,404	+25.429%
2025-06-16	295.4500	297.369900	295.330000	296.4700	+0.988%	3,113,111	+24.384%
2025-06-13	294.4500	296.130000	292.840000	293.5700	-1.181%	3,383,122	+25.612%
2025-06-12	295.3000	297.100000	295.100000	297.0800	+0.321%	3,092,323	+24.128%
2025-06-11	297.6000	298.067700	295.160000	296.1300	-0.266%	2,706,554	+24.526%
2025-06-10	295.7400	297.190000	295.220000	296.9200	+0.528%	2,823,123	+24.195%
2025-06-09	295.4600	296.270000	294.820000	295.3600	+0.081%	3,119,667	+24.851%
2025-06-06	294.7100	295.880000	294.022500	295.1200	+1.166%	2,308,773	+24.953%
2025-06-05	293.9800	294.900000	291.069000	291.7200	-0.552%	3,035,764	+26.409%
2025-06-04	293.8200	294.349800	293.030000	293.3400	-0.010%	2,718,936	+25.711%
2025-06-03	291.5350	293.847000	291.020000	293.3700	+0.690%	3,493,717	+25.698%
2025-06-02	289.3400	291.420000	287.580000	291.3600	+0.511%	2,845,931	+26.565%
2025-05-30	289.4700	290.745000	286.855000	289.8800	-0.083%	3,178,288	+27.211%
2025-05-29	291.5300	291.820000	288.320000	290.1200	+0.322%	3,851,641	+27.106%
2025-05-28	291.1000	291.655000	288.800000	289.1900	-0.588%	2,413,814	+27.515%
2025-05-27	288.4600	291.030000	287.520000	290.9000	+2.056%	2,980,570	+26.765%
2025-05-23	283.0400	286.230000	283.000000	285.0400	-0.586%	2,855,772	+29.371%
2025-05-22	286.3800	288.530000	285.880000	286.7200	-0.017%	2,738,673	+28.613%
2025-05-21	289.5400	291.490000	286.150000	286.7700	-1.741%	3,166,670	+28.591%
2025-05-20	291.9900	292.500000	290.355000	291.8500	-0.328%	2,827,180	+26.353%
2025-05-19	289.4600	293.125000	289.320000	292.8100	+0.079%	3,083,634	+25.938%
2025-05-16	291.0800	292.750000	290.202000	292.5800	+0.685%	5,440,052	+26.037%
2025-05-15	288.3700	290.855600	288.050000	290.5900	+0.408%	2,347,024	+26.900%
2025-05-14	289.7200	290.220000	288.440000	289.4100	+0.066%	3,198,775	+27.418%
2025-05-13	287.6100	290.347200	287.020000	289.2200	+0.679%	3,286,796	+27.502%
2025-05-12	286.7800	287.270000	284.368500	287.2700	+3.346%	4,184,760	+28.367%
2025-05-09	279.0600	279.623500	277.250800	277.9700	-0.111%	2,151,202	+32.662%
2025-05-08	278.1000	280.867300	276.500300	278.2800	+0.786%	2,781,486	+32.514%
2025-05-07	275.7600	277.230000	273.580000	276.1100	+0.415%	2,697,356	+33.555%
2025-05-06	274.5700	277.100000	273.950100	274.9700	-0.812%	2,444,019	+34.109%
2025-05-05	276.6500	278.840000	276.390000	277.2200	-0.567%	2,820,754	+33.021%
2025-05-02	277.5200	279.600000	276.620000	278.8000	+1.559%	3,170,832	+32.267%
2025-05-01	275.2800	277.280000	274.250000	274.5200	+0.623%	3,238,000	+34.329%
2025-04-30	269.1100	273.520000	266.250000	272.8200	+0.059%	4,039,512	+35.166%
2025-04-29	270.1300	273.270000	270.060000	272.6600	+0.601%	2,209,144	+35.245%
2025-04-28	271.0200	272.260000	268.080000	271.0300	+0.144%	2,507,695	+36.059%
2025-04-25	268.8600	270.898300	267.407600	270.6400	+0.613%	3,220,924	+36.255%
2025-04-24	263.9000	269.250000	263.393000	268.9900	+2.107%	3,487,612	+37.091%
2025-04-23	265.9300	268.380000	262.570000	263.4400	+1.703%	6,842,692	+39.979%
2025-04-22	255.6200	260.206500	255.270000	259.0300	+2.546%	3,802,289	+42.362%
2025-04-21	256.2300	256.500000	249.940000	252.6000	-2.377%	5,523,207	+45.986%
2025-04-17	259.1300	260.950000	257.330100	258.7500	+0.209%	3,400,998	+42.516%
2025-04-16	260.7700	262.585400	255.445000	258.2100	-2.078%	4,295,457	+42.814%
2025-04-15	264.2500	266.399300	263.150000	263.6900	-0.174%	4,680,397	+39.846%
2025-04-14	266.4300	266.730000	261.462100	264.1500	+0.921%	4,039,902	+39.602%
2025-04-11	256.7100	262.750000	254.670000	261.7400	+1.674%	5,007,914	+40.888%
2025-04-10	261.1100	261.660000	249.890000	257.4300	-4.116%	7,255,672	+43.247%
2025-04-09	241.8500	268.480000	241.620000	268.4800	+10.146%	12,138,002	+37.351%
2025-04-08	256.5000	257.710000	240.050000	243.7500	-1.579%	11,064,313	+51.286%
2025-04-07	240.0000	257.030000	236.420000	247.6600	-0.326%	16,346,695	+48.898%
2025-04-04	256.9700	257.729900	248.180800	248.4700	-5.868%	16,633,692	+48.412%
2025-04-03	268.0100	269.373000	263.700000	263.9600	-5.033%	8,137,451	+39.703%
2025-04-02	272.8500	279.250000	272.610000	277.9500	+0.791%	2,594,701	+32.671%
2025-04-01	273.9000	276.790000	272.055000	275.7700	+0.338%	3,269,917	+33.720%
2025-03-31	270.2700	275.580000	268.730500	274.8400	+0.516%	6,064,045	+34.173%
2025-03-28	278.3100	278.750000	273.050000	273.4300	-1.993%	3,912,899	+34.864%
2025-03-27	279.4600	281.080000	278.050000	278.9900	-0.772%	2,345,342	+32.177%
2025-03-26	284.1500	284.920000	280.310000	281.1600	-1.171%	2,470,844	+31.157%
2025-03-25	284.5200	285.090000	283.660000	284.4900	+0.169%	2,496,394	+29.621%
2025-03-24	282.2500	284.530000	281.900000	284.0100	+1.850%	3,248,336	+29.840%
2025-03-21	276.4100	279.070000	275.680000	278.8500	+0.039%	3,359,784	+32.243%
2025-03-20	277.7000	281.200000	277.260000	278.7400	-0.240%	2,250,556	+32.295%
2025-03-19	277.0000	281.380000	276.625000	279.4100	+1.137%	2,837,792	+31.978%
2025-03-18	278.2000	278.500000	275.335000	276.2700	-1.078%	3,120,551	+33.478%
2025-03-17	276.7300	280.596500	276.680000	279.2800	+0.827%	3,928,824	+32.040%
2025-03-14	273.6000	277.380000	273.360000	276.9900	+2.142%	3,579,440	+33.131%
2025-03-13	274.9300	275.000000	270.200000	271.1800	-1.403%	3,884,027	+35.983%
2025-03-12	276.7950	277.290000	272.480000	275.0400	+0.493%	3,970,736	+34.075%
2025-03-11	275.0000	277.000000	271.580000	273.6900	-0.700%	5,251,042	+34.736%
2025-03-10	279.4300	280.280000	273.140000	275.6200	-2.725%	6,442,426	+33.793%
2025-03-07	281.2200	284.050000	278.110000	283.3400	+0.472%	3,860,711	+30.148%
2025-03-06	283.5300	285.818800	280.650000	282.0100	-1.858%	4,831,968	+30.761%
2025-03-05	284.0800	288.140000	282.320000	287.3500	+1.137%	3,659,516	+28.331%
2025-03-04	285.2000	288.450000	281.500000	284.1200	-1.248%	6,430,821	+29.790%
2025-03-03	293.9100	294.720000	285.770000	287.7100	-1.792%	7,830,579	+28.171%
2025-02-28	288.6300	293.210000	287.365000	292.9600	+1.542%	3,477,497	+25.874%
2025-02-27	294.3400	294.790000	288.400000	288.5100	-1.549%	2,745,622	+27.815%
2025-02-26	293.9000	295.695000	291.870000	293.0500	+0.034%	2,794,176	+25.835%
2025-02-25	294.4000	294.830000	290.540000	292.9500	-0.496%	3,503,849	+25.878%
2025-02-24	296.9600	297.340000	293.890000	294.4100	-0.510%	4,460,971	+25.254%
2025-02-21	301.7400	301.793500	295.635000	295.9200	-1.847%	3,519,500	+24.615%
2025-02-20	302.5300	302.723400	299.882000	301.4900	-0.538%	2,476,833	+22.313%
2025-02-19	301.8500	303.390400	301.682100	303.1200	+0.142%	2,554,343	+21.655%
2025-02-18	302.3700	302.700000	301.220000	302.6900	+0.282%	2,838,917	+21.828%
2025-02-14	302.0000	302.550000	301.500000	301.8400	-0.013%	2,373,911	+22.171%
2025-02-13	299.5200	301.970000	298.780000	301.8800	+1.044%	3,052,380	+22.154%
2025-02-12	296.8800	299.330000	296.240000	298.7600	-0.330%	3,279,087	+23.430%
2025-02-11	298.7300	300.070000	298.683800	299.7500	-0.053%	2,719,582	+23.023%
2025-02-10	299.5600	300.230000	298.910000	299.9100	+0.641%	2,623,341	+22.957%
2025-02-07	300.9400	301.659700	297.670000	298.0000	-0.895%	3,619,336	+23.745%
2025-02-06	300.7300	300.860000	298.900000	300.6900	+0.247%	2,841,475	+22.638%
2025-02-05	298.2400	299.970000	297.090000	299.9500	+0.462%	2,217,270	+22.940%
2025-02-04	296.6200	298.740000	296.230000	298.5700	+0.725%	2,599,008	+23.509%
2025-02-03	293.3200	297.699700	292.700000	296.4200	-0.730%	5,027,762	+24.405%
2025-01-31	301.2200	302.600000	298.230000	298.6000	-0.546%	3,336,983	+23.496%
2025-01-30	299.5000	301.105000	298.280000	300.2400	+0.627%	2,887,884	+22.822%
2025-01-29	299.3200	299.599000	296.970000	298.3700	-0.427%	2,609,150	+23.592%
2025-01-28	297.9000	300.109900	296.200000	299.6500	+0.858%	2,715,186	+23.064%
2025-01-27	295.0000	297.583100	294.440000	297.1000	-1.394%	5,321,294	+24.120%
2025-01-24	302.2600	302.672400	300.800000	301.3000	-0.291%	2,355,674	+22.390%
2025-01-23	300.2400	302.180000	300.020000	302.1800	+0.526%	2,642,905	+22.033%
2025-01-22	300.5900	301.290000	300.270000	300.6000	+0.488%	3,464,359	+22.675%
2025-01-21	297.7500	299.221500	296.909200	299.1400	+0.993%	3,892,818	+23.273%
2025-01-17	296.1800	297.117500	295.435000	296.2000	+0.923%	2,601,169	+24.497%
2025-01-16	294.2300	294.660000	292.931871	293.4900	-0.075%	3,115,443	+25.647%
2025-01-15	292.7100	294.300000	292.166200	293.7100	+1.834%	2,793,772	+25.552%
2025-01-14	289.4100	289.750000	286.520000	288.4200	+0.226%	3,642,224	+27.855%
2025-01-13	285.0000	287.880000	284.630000	287.7700	+0.164%	3,615,707	+28.144%
2025-01-10	290.0500	290.050000	286.220000	287.3000	-1.502%	4,403,279	+28.354%