Dark

VTI
Vanguard Total Stock Market ETF
stock NYSE ETF

Market Open

May 11, 2026 3:15:24 PM EDT

363.48USD+0.168%(+0.61)2,878,784

363.41Bid 363.45Ask 0.04Spread

Pre-market

May 11, 2026 9:28:30 AM EDT

362.45USD-0.116%(-0.42)4,840

After-hours

May 8, 2026 4:57:30 PM EDT

362.85USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	362.4200	364.460000	362.420000	363.4800	+0.168%	2,878,784	0.000%
2026-05-08	362.0100	363.125000	361.470000	362.8700	+0.741%	2,867,448	+0.168%
2026-05-07	362.6200	362.720000	359.380000	360.2000	-0.459%	3,500,894	+0.911%
2026-05-06	359.4600	362.270000	359.120000	361.8600	+1.364%	3,794,323	+0.448%
2026-05-05	355.7900	357.580000	355.770000	356.9900	+0.850%	2,722,213	+1.818%
2026-05-04	355.0800	356.170000	352.530000	353.9800	-0.369%	3,013,103	+2.684%
2026-05-01	355.5600	357.150000	355.080000	355.2900	+0.313%	3,752,007	+2.305%
2026-04-30	351.5500	354.690000	350.020300	354.1800	+1.134%	2,723,430	+2.626%
2026-04-29	350.4600	350.690000	348.670000	350.2100	-0.120%	2,742,517	+3.789%
2026-04-28	351.1900	351.610000	349.490000	350.6300	-0.539%	3,071,595	+3.665%
2026-04-27	352.0000	352.810000	351.280000	352.5300	+0.136%	2,814,195	+3.106%
2026-04-24	350.8700	352.370000	349.670000	352.0500	+0.643%	2,705,686	+3.247%
2026-04-23	350.5200	351.690000	346.550000	349.8000	-0.404%	3,366,712	+3.911%
2026-04-22	350.3100	351.310000	349.950000	351.2200	+0.972%	2,486,041	+3.491%
2026-04-21	351.0500	351.740000	347.165000	347.8400	-0.677%	4,900,872	+4.496%
2026-04-20	349.9000	350.610000	348.835000	350.2100	-0.091%	4,047,296	+3.789%
2026-04-17	348.4300	351.745000	348.180000	350.5300	+1.300%	4,258,458	+3.694%
2026-04-16	345.7000	346.640000	344.560000	346.0300	+0.229%	3,837,250	+5.043%
2026-04-15	343.2500	345.410000	342.610000	345.2400	+0.756%	3,978,475	+5.283%
2026-04-14	339.8000	342.779900	339.600000	342.6500	+1.175%	3,380,537	+6.079%
2026-04-13	333.9400	338.740000	333.640000	338.6700	+1.080%	3,026,276	+7.326%
2026-04-10	336.1300	336.550000	334.570000	335.0500	-0.119%	2,579,859	+8.485%
2026-04-09	333.3100	336.130000	332.435000	335.4500	+0.524%	3,423,518	+8.356%
2026-04-08	334.1900	334.479900	331.580000	333.7000	+2.541%	5,384,336	+8.924%
2026-04-07	324.2200	325.580000	321.465000	325.4300	+0.068%	3,567,506	+11.692%
2026-04-06	323.9500	325.620000	323.585000	325.2100	+0.448%	4,401,880	+11.768%
2026-04-02	318.9700	324.900000	318.225000	323.7600	+0.161%	3,653,372	+12.268%
2026-04-01	322.9100	325.090000	322.280000	323.2400	+0.757%	5,540,502	+12.449%
2026-03-31	315.3500	321.520000	314.750000	320.8100	+2.929%	6,764,033	+13.301%
2026-03-30	315.9000	316.000000	310.399000	311.6800	-0.450%	6,510,922	+16.620%
2026-03-27	317.2700	317.470000	312.500000	313.0900	-2.022%	7,027,267	+16.094%
2026-03-26	322.8500	324.420000	319.390000	319.5500	-1.722%	4,794,445	+13.747%
2026-03-25	326.0000	327.200000	323.720000	325.1500	+0.610%	3,625,552	+11.788%
2026-03-24	321.6600	325.130000	321.350000	323.1800	-0.312%	4,382,400	+12.470%
2026-03-23	325.0150	327.850000	323.470000	324.1900	+1.202%	7,888,310	+12.119%
2026-03-20	324.8500	324.990000	318.565000	320.3400	-1.567%	6,524,188	+13.467%
2026-03-19	323.6600	327.010000	322.760000	325.4400	-0.178%	5,183,144	+11.689%
2026-03-18	329.4100	330.000000	325.895000	326.0200	-1.376%	3,919,432	+11.490%
2026-03-17	331.0000	332.320000	330.140000	330.5700	+0.337%	3,180,360	+9.956%
2026-03-16	329.2200	330.970000	328.570000	329.4600	+1.021%	3,766,899	+10.326%
2026-03-13	329.4900	331.100000	325.670000	326.1300	-0.546%	6,294,852	+11.452%
2026-03-12	330.7000	330.820000	327.830000	327.9200	-1.596%	7,011,933	+10.844%
2026-03-11	333.9100	334.940000	331.660000	333.2400	-0.081%	8,631,905	+9.075%
2026-03-10	334.0600	336.900000	332.490000	333.5100	-0.230%	7,767,703	+8.986%
2026-03-09	328.2000	335.100000	326.130000	334.2800	+0.866%	8,505,752	+8.735%
2026-03-06	331.9100	333.150000	330.000000	331.4100	-1.366%	8,635,493	+9.677%
2026-03-05	336.5800	338.360000	333.140000	336.0000	-0.648%	8,664,933	+8.179%
2026-03-04	336.7900	339.060000	335.340000	338.1900	+0.733%	5,462,509	+7.478%
2026-03-03	333.0800	337.000000	330.190000	335.7300	-1.000%	10,751,603	+8.266%
2026-03-02	335.0100	340.130000	334.690000	339.1200	+0.103%	7,217,215	+7.183%
2026-02-27	337.3300	338.990000	336.489800	338.7700	-0.505%	6,039,631	+7.294%
2026-02-26	342.0000	342.130000	337.900000	340.4900	-0.392%	4,982,598	+6.752%
2026-02-25	340.6000	342.125000	340.315000	341.8300	+0.772%	3,983,508	+6.334%
2026-02-24	336.3500	339.616500	335.490000	339.2100	+0.817%	3,641,940	+7.155%
2026-02-23	339.5000	340.455000	335.435000	336.4600	-1.120%	10,771,596	+8.031%
2026-02-20	336.9900	340.710000	336.820000	340.2700	+0.615%	7,051,498	+6.821%
2026-02-19	337.7250	338.880000	336.600000	338.1900	-0.189%	4,401,298	+7.478%
2026-02-18	337.8900	340.370000	337.060000	338.8300	+0.522%	5,717,164	+7.275%
2026-02-17	336.1100	338.180000	333.570000	337.0700	+0.125%	7,110,016	+7.835%
2026-02-13	336.6100	338.980000	334.270000	336.6500	+0.190%	8,037,005	+7.970%
2026-02-12	342.6900	343.330000	335.625000	336.0100	-1.599%	7,008,394	+8.175%
2026-02-11	343.9500	344.300000	339.920000	341.4700	-0.097%	5,052,398	+6.446%
2026-02-10	343.1500	343.930000	341.550000	341.8000	-0.245%	3,878,788	+6.343%
2026-02-09	340.3700	343.505000	339.800000	342.6400	+0.493%	4,561,995	+6.082%
2026-02-06	336.0700	341.700000	335.970000	340.9600	+2.114%	5,092,962	+6.605%
2026-02-05	335.8400	337.230000	333.190000	333.9000	-1.286%	8,795,834	+8.859%
2026-02-04	340.3800	340.940000	335.930000	338.2500	-0.471%	8,971,780	+7.459%
2026-02-03	343.0200	343.400000	336.905000	339.8500	-0.768%	9,057,672	+6.953%
2026-02-02	339.5500	343.290000	339.490000	342.4800	+0.561%	6,001,680	+6.132%
2026-01-30	340.7900	342.040000	338.360000	340.5700	-0.502%	9,904,404	+6.727%
2026-01-29	343.5400	343.830000	337.690000	342.2900	-0.230%	8,935,476	+6.191%
2026-01-28	344.0600	344.420000	342.320000	343.0800	-0.055%	5,854,292	+5.946%
2026-01-27	342.8500	343.730000	342.290000	343.2700	+0.363%	3,688,319	+5.887%
2026-01-26	341.1500	342.670000	340.800000	342.0300	+0.432%	4,956,936	+6.271%
2026-01-23	340.7000	341.550000	339.840000	340.5600	-0.091%	4,905,703	+6.730%
2026-01-22	341.4700	342.010000	339.985000	340.8700	+0.528%	5,504,266	+6.633%
2026-01-21	336.1900	340.710000	335.435000	339.0800	+1.185%	9,758,003	+7.196%
2026-01-20	336.7200	338.625000	334.670000	335.1100	-1.972%	13,090,274	+8.466%
2026-01-16	342.8700	343.048400	341.070000	341.8500	-0.058%	6,390,597	+6.327%
2026-01-15	343.0100	343.665000	341.680000	342.0500	+0.308%	8,271,319	+6.265%
2026-01-14	341.2000	341.470000	338.905000	341.0000	-0.391%	12,101,649	+6.592%
2026-01-13	343.4000	343.540000	341.260000	342.3400	-0.201%	8,048,703	+6.175%
2026-01-12	340.9100	343.410000	340.780000	343.0300	+0.184%	5,759,986	+5.962%
2026-01-09	340.8500	342.940000	340.000000	342.4000	+0.664%	6,643,685	+6.157%
2026-01-08	339.7700	340.745000	339.090000	340.1400	+0.026%	6,778,034	+6.862%
2026-01-07	341.3600	342.075000	339.880000	340.0500	-0.340%	6,603,215	+6.890%
2026-01-06	338.9900	341.390000	338.810000	341.2100	+0.699%	6,037,382	+6.527%
2026-01-05	338.0000	339.608400	337.850000	338.8400	+0.752%	5,432,165	+7.272%
2026-01-02	337.1500	337.741000	334.600000	336.3100	+0.310%	5,170,704	+8.079%
2025-12-31	338.0400	338.130000	335.220000	335.2700	-0.764%	3,487,963	+8.414%
2025-12-30	338.3900	338.780000	337.750000	337.8500	-0.160%	3,566,725	+7.586%
2025-12-29	338.4000	339.270000	337.570000	338.3900	-0.377%	3,784,365	+7.415%
2025-12-26	340.1350	340.325000	339.170000	339.6700	-0.062%	3,532,199	+7.010%
2025-12-24	338.7800	340.100000	338.710000	339.8800	+0.342%	3,993,966	+6.944%
2025-12-23	337.0000	338.830000	337.000000	338.7200	+0.332%	3,598,383	+7.310%
2025-12-22	337.0000	337.910000	336.610000	337.6000	+0.410%	3,767,184	+7.666%
2025-12-19	334.3700	336.590000	334.210000	336.2200	+0.891%	4,015,964	+8.108%
2025-12-18	333.7800	335.350000	332.470000	333.2500	+0.768%	3,341,850	+9.071%
2025-12-17	334.9200	335.200000	330.630000	330.7100	-1.092%	3,976,425	+9.909%
2025-12-16	334.5900	335.510000	332.420000	334.3600	-0.289%	4,122,516	+8.709%
2025-12-15	337.9800	338.000000	334.680000	335.3300	-0.196%	3,565,905	+8.395%
2025-12-12	339.5000	339.750000	334.850000	335.9900	-1.142%	4,254,582	+8.182%
2025-12-11	337.8800	339.940000	336.443500	339.8700	+0.337%	3,812,115	+6.947%
2025-12-10	336.1200	339.590000	335.500000	338.7300	+0.744%	5,691,179	+7.307%
2025-12-09	336.2800	337.550000	336.070000	336.2300	-0.101%	3,029,095	+8.105%
2025-12-08	338.2000	338.200000	335.601200	336.5700	-0.293%	3,527,390	+7.995%
2025-12-05	337.5700	338.960000	337.030000	337.5600	+0.139%	3,332,595	+7.679%
2025-12-04	337.2400	337.340000	335.590000	337.0900	+0.157%	3,580,841	+7.829%
2025-12-03	334.7600	337.070000	334.410000	336.5600	+0.448%	3,767,390	+7.999%
2025-12-02	335.6500	336.360000	334.180000	335.0600	+0.120%	2,903,545	+8.482%
2025-12-01	333.9600	336.100000	333.750000	334.6600	-0.491%	4,238,401	+8.612%
2025-11-28	335.4000	336.420100	334.860000	336.3100	+0.559%	2,283,714	+8.079%
2025-11-26	333.3200	335.490000	332.955000	334.4400	+0.686%	2,745,511	+8.683%
2025-11-25	328.6400	332.660000	326.760000	332.1600	+1.071%	3,647,920	+9.429%
2025-11-24	325.5100	329.190000	324.940000	328.6400	+1.495%	4,162,702	+10.601%
2025-11-21	321.3800	326.320000	319.435000	323.8000	+1.156%	4,685,456	+12.254%
2025-11-20	330.3100	331.600000	319.850000	320.1000	-1.592%	4,175,835	+13.552%
2025-11-19	324.6500	327.610000	323.350000	325.2800	+0.327%	3,538,279	+11.744%
2025-11-18	324.7400	326.550000	321.924200	324.2200	-0.677%	5,551,449	+12.109%
2025-11-17	328.7050	330.770000	324.800000	326.4300	-1.040%	4,323,962	+11.350%
2025-11-14	326.5700	331.850000	325.620000	329.8600	-0.015%	3,667,232	+10.192%
2025-11-13	334.5000	334.630000	329.240000	329.9100	-1.772%	4,211,940	+10.176%
2025-11-12	336.8200	336.925000	334.878500	335.8600	+0.036%	2,729,673	+8.224%
2025-11-11	334.3400	336.050000	333.749000	335.7400	+0.245%	2,506,359	+8.262%
2025-11-10	333.3200	335.450000	332.040000	334.9200	+1.463%	3,658,936	+8.527%
2025-11-07	328.0400	330.125000	324.970000	330.0900	+0.219%	4,707,092	+10.115%
2025-11-06	332.7900	333.059400	328.630000	329.3700	-1.138%	2,968,120	+10.356%
2025-11-05	331.8300	334.680000	331.300000	333.1600	+0.428%	3,146,967	+9.101%
2025-11-04	332.2100	334.130000	331.389000	331.7400	-1.209%	3,288,715	+9.568%
2025-11-03	337.0000	337.140000	333.890000	335.8000	+0.113%	3,344,444	+8.243%
2025-10-31	336.6200	336.620000	333.850000	335.4200	+0.401%	4,238,704	+8.366%
2025-10-30	336.0000	337.180000	334.050000	334.0800	-1.075%	5,025,780	+8.800%
2025-10-29	338.3500	339.060100	335.690000	337.7100	-0.071%	4,811,279	+7.631%
2025-10-28	338.3400	338.810000	337.110000	337.9500	+0.154%	3,765,039	+7.554%
2025-10-27	336.7000	337.700000	336.230000	337.4300	+1.115%	5,491,036	+7.720%
2025-10-24	333.3600	334.540000	333.210000	333.7100	+0.816%	3,776,138	+8.921%
2025-10-23	329.3200	331.575000	328.990000	331.0100	+0.642%	2,955,741	+9.809%
2025-10-22	331.1800	331.225900	326.650000	328.9000	-0.607%	7,350,745	+10.514%
2025-10-21	330.7900	331.860000	330.120000	330.9100	-0.012%	4,099,792	+9.843%
2025-10-20	328.9500	331.360000	328.860000	330.9500	+1.115%	3,919,564	+9.829%
2025-10-17	325.0100	327.940000	324.240000	327.3000	+0.470%	5,646,772	+11.054%
2025-10-16	329.3700	329.935000	324.080000	325.7700	-0.795%	5,328,475	+11.576%
2025-10-15	329.3900	330.990000	325.295000	328.3800	+0.474%	4,245,557	+10.689%
2025-10-14	323.9000	328.620000	322.080000	326.8300	-0.031%	6,307,297	+11.214%
2025-10-13	325.7850	327.580000	325.163200	326.9300	+1.594%	4,476,790	+11.180%
2025-10-10	331.1600	332.150000	321.620000	321.8000	-2.679%	7,886,724	+12.952%
2025-10-09	331.9300	332.198700	329.750000	330.6600	-0.347%	3,803,151	+9.926%
2025-10-08	330.5100	331.870000	329.830000	331.8100	+0.664%	3,149,299	+9.545%
2025-10-07	331.7200	331.990000	328.800000	329.6200	-0.480%	4,956,078	+10.272%
2025-10-06	331.4100	331.760000	330.140000	331.2100	+0.376%	4,899,408	+9.743%
2025-10-03	330.3600	331.735000	329.430000	329.9700	+0.055%	4,894,017	+10.155%
2025-10-02	330.2000	330.260000	328.450100	329.7900	+0.146%	4,010,486	+10.216%
2025-10-01	326.9300	329.660000	326.652600	329.3100	+0.347%	5,983,133	+10.376%
2025-09-30	326.9000	328.360000	325.880000	328.1700	+0.327%	4,210,946	+10.760%
2025-09-29	327.6900	327.810000	326.280000	327.1000	-0.024%	3,711,754	+11.122%
2025-09-26	325.8900	327.342900	325.220000	327.1800	+0.627%	3,169,264	+11.095%
2025-09-25	325.2200	325.840000	323.380000	325.1400	-0.535%	4,108,104	+11.792%
2025-09-24	328.9000	328.909900	326.270000	326.8900	-0.366%	2,956,952	+11.193%
2025-09-23	329.9900	330.360000	327.580000	328.0900	-0.537%	3,455,182	+10.787%
2025-09-22	327.7550	330.100000	327.543800	329.8600	+0.432%	3,434,786	+10.192%
2025-09-19	328.3100	328.850000	326.830000	328.4400	+0.376%	3,610,364	+10.669%
2025-09-18	326.9300	328.270000	325.920000	327.2100	+0.630%	3,112,516	+11.085%
2025-09-17	325.6600	326.905000	322.765000	325.1600	-0.089%	3,643,222	+11.785%
2025-09-16	326.3100	326.400000	324.920000	325.4500	-0.135%	3,709,285	+11.685%
2025-09-15	325.4700	326.120000	325.210000	325.8900	+0.487%	3,200,809	+11.535%
2025-09-12	324.8000	325.200000	324.060000	324.3100	-0.145%	3,055,581	+12.078%
2025-09-11	322.9100	325.060000	322.514100	324.7800	+0.926%	3,577,788	+11.916%
2025-09-10	322.5000	323.040000	320.970000	321.8000	+0.255%	3,702,703	+12.952%
2025-09-09	320.7150	321.280000	319.450000	320.9800	+0.128%	3,110,528	+13.241%
2025-09-08	320.4400	320.920000	319.710000	320.5700	+0.319%	4,149,781	+13.386%
2025-09-05	321.6100	322.055000	317.490000	319.5500	-0.184%	3,872,086	+13.747%
2025-09-04	317.8400	320.230000	317.320000	320.1400	+0.886%	3,041,972	+13.538%
2025-09-03	317.0400	317.745000	315.860000	317.3300	+0.424%	3,161,366	+14.543%
2025-09-02	314.5200	316.110000	313.300000	315.9900	-0.695%	4,816,314	+15.029%
2025-08-29	319.5600	319.700000	317.291500	318.2000	-0.594%	3,418,766	+14.230%
2025-08-28	319.4300	320.400000	318.495000	320.1000	+0.364%	3,236,896	+13.552%
2025-08-27	317.6500	319.250000	317.650000	318.9400	+0.267%	5,481,253	+13.965%
2025-08-26	316.7400	318.210000	316.334700	318.0900	+0.455%	2,832,023	+14.270%
2025-08-25	317.5800	317.970000	316.600000	316.6500	-0.481%	2,792,723	+14.789%
2025-08-22	313.9900	318.830000	313.680000	318.1800	+1.733%	3,548,279	+14.237%
2025-08-21	312.9000	313.840000	311.863400	312.7600	-0.344%	2,697,032	+16.217%
2025-08-20	314.5700	314.570000	311.240000	313.8400	-0.264%	6,190,339	+15.817%
2025-08-19	316.5800	316.980000	314.100000	314.6700	-0.606%	4,135,736	+15.511%
2025-08-18	316.3200	316.810000	315.990000	316.5900	+0.038%	3,788,571	+14.811%
2025-08-15	317.9400	317.940000	316.010000	316.4700	-0.227%	3,434,118	+14.854%
2025-08-14	316.3200	317.560000	316.010000	317.1900	-0.148%	3,486,988	+14.594%
2025-08-13	317.3600	317.930000	316.400000	317.6600	+0.484%	2,893,615	+14.424%
2025-08-12	313.7200	316.240000	312.980100	316.1300	+1.223%	3,342,708	+14.978%
2025-08-11	313.3300	313.930000	311.820000	312.3100	-0.230%	4,275,206	+16.384%
2025-08-08	311.9000	313.300000	311.690000	313.0300	+0.630%	2,881,394	+16.117%
2025-08-07	313.0500	313.402400	309.360000	311.0700	-0.058%	2,974,369	+16.848%
2025-08-06	309.5500	311.580000	309.050100	311.2500	+0.676%	3,226,373	+16.781%
2025-08-05	310.8600	311.338000	308.450000	309.1600	-0.441%	4,491,817	+17.570%
2025-08-04	307.5800	310.560000	307.580000	310.5300	+1.567%	4,118,061	+17.051%
2025-08-01	307.9800	307.980000	304.400000	305.7400	-1.657%	5,607,339	+18.885%
2025-07-31	314.3700	314.840000	310.390000	310.8900	-0.436%	4,685,867	+16.916%
2025-07-30	313.1900	314.010000	310.770000	312.2500	-0.115%	5,966,789	+16.407%
2025-07-29	314.3400	314.500000	312.240000	312.6100	-0.316%	3,745,560	+16.273%
2025-07-28	314.2000	314.240000	312.930000	313.6000	-0.029%	4,797,910	+15.906%
2025-07-25	312.8000	313.930000	312.410000	313.6900	+0.445%	3,233,210	+15.872%
2025-07-24	312.5000	313.140000	312.195000	312.3000	-0.035%	3,661,710	+16.388%
2025-07-23	311.1000	312.450000	310.320000	312.4100	+0.842%	3,970,919	+16.347%
2025-07-22	309.7400	310.190000	308.230000	309.8000	+0.116%	2,117,256	+17.327%
2025-07-21	309.9400	311.040000	309.270000	309.4400	+0.113%	3,205,046	+17.464%
2025-07-18	310.0500	310.200000	308.550000	309.0900	-0.055%	2,609,068	+17.597%
2025-07-17	307.5000	309.580100	307.310000	309.2600	+0.651%	4,952,997	+17.532%
2025-07-16	306.8600	307.554368	304.000000	307.2600	+0.379%	3,069,738	+18.297%
2025-07-15	309.0900	309.290000	306.050000	306.1000	-0.526%	3,447,838	+18.746%
2025-07-14	306.7400	307.950000	306.240000	307.7200	+0.228%	2,364,506	+18.120%
2025-07-11	306.8800	307.639900	306.150000	307.0200	-0.422%	2,909,542	+18.390%
2025-07-10	307.6500	308.925000	306.960000	308.3200	+0.267%	2,599,171	+17.891%
2025-07-09	306.7700	307.685000	305.800000	307.5000	+0.628%	2,838,786	+18.205%
2025-07-08	306.0900	306.500000	305.180000	305.5800	-0.007%	3,497,860	+18.948%
2025-07-07	306.9900	307.350000	304.215300	305.6000	-0.789%	4,255,808	+18.940%
2025-07-03	306.5500	308.400000	306.550000	308.0300	+0.825%	2,247,978	+18.001%
2025-07-02	303.9500	305.559400	303.510000	305.5100	+0.520%	4,474,722	+18.975%
2025-07-01	303.0400	304.690000	302.800000	303.9300	0.000%	3,970,609	+19.593%
2025-06-30	303.7400	304.530000	302.600000	303.9300	+0.204%	3,100,040	+19.593%
2025-06-27	302.6800	304.260000	301.390000	303.3100	+0.454%	3,189,857	+19.838%
2025-06-26	300.3700	302.190000	300.100000	301.9400	+0.862%	2,286,087	+20.382%
2025-06-25	300.3500	300.425000	298.770000	299.3600	-0.117%	3,025,946	+21.419%
2025-06-24	298.4300	300.165000	297.940000	299.7100	+1.168%	3,225,306	+21.277%
2025-06-23	293.4900	296.470000	291.970000	296.2500	+0.961%	3,340,014	+22.694%
2025-06-20	295.6200	295.994100	292.720000	293.4300	-0.231%	2,686,087	+23.873%
2025-06-18	294.3200	295.950000	293.680000	294.1100	+0.037%	2,409,273	+23.586%
2025-06-17	295.1000	296.046500	293.580000	294.0000	-0.833%	2,720,404	+23.633%
2025-06-16	295.4500	297.369900	295.330000	296.4700	+0.988%	3,113,111	+22.603%
2025-06-13	294.4500	296.130000	292.840000	293.5700	-1.181%	3,383,122	+23.814%
2025-06-12	295.3000	297.100000	295.100000	297.0800	+0.321%	3,092,323	+22.351%
2025-06-11	297.6000	298.067700	295.160000	296.1300	-0.266%	2,706,554	+22.743%
2025-06-10	295.7400	297.190000	295.220000	296.9200	+0.528%	2,823,123	+22.417%
2025-06-09	295.4600	296.270000	294.820000	295.3600	+0.081%	3,119,667	+23.063%
2025-06-06	294.7100	295.880000	294.022500	295.1200	+1.166%	2,308,773	+23.163%
2025-06-05	293.9800	294.900000	291.069000	291.7200	-0.552%	3,035,764	+24.599%
2025-06-04	293.8200	294.349800	293.030000	293.3400	-0.010%	2,718,936	+23.911%
2025-06-03	291.5350	293.847000	291.020000	293.3700	+0.690%	3,493,717	+23.898%
2025-06-02	289.3400	291.420000	287.580000	291.3600	+0.511%	2,845,931	+24.753%
2025-05-30	289.4700	290.745000	286.855000	289.8800	-0.083%	3,178,288	+25.390%
2025-05-29	291.5300	291.820000	288.320000	290.1200	+0.322%	3,851,641	+25.286%
2025-05-28	291.1000	291.655000	288.800000	289.1900	-0.588%	2,413,814	+25.689%
2025-05-27	288.4600	291.030000	287.520000	290.9000	+2.056%	2,980,570	+24.950%
2025-05-23	283.0400	286.230000	283.000000	285.0400	-0.586%	2,855,772	+27.519%
2025-05-22	286.3800	288.530000	285.880000	286.7200	-0.017%	2,738,673	+26.772%
2025-05-21	289.5400	291.490000	286.150000	286.7700	-1.741%	3,166,670	+26.750%
2025-05-20	291.9900	292.500000	290.355000	291.8500	-0.328%	2,827,180	+24.543%
2025-05-19	289.4600	293.125000	289.320000	292.8100	+0.079%	3,083,634	+24.135%
2025-05-16	291.0800	292.750000	290.202000	292.5800	+0.685%	5,440,052	+24.233%
2025-05-15	288.3700	290.855600	288.050000	290.5900	+0.408%	2,347,024	+25.083%
2025-05-14	289.7200	290.220000	288.440000	289.4100	+0.066%	3,198,775	+25.593%
2025-05-13	287.6100	290.347200	287.020000	289.2200	+0.679%	3,286,796	+25.676%
2025-05-12	286.7800	287.270000	284.368500	287.2700	+3.346%	4,184,760	+26.529%
2025-05-09	279.0600	279.623500	277.250800	277.9700	-0.111%	2,151,202	+30.762%
2025-05-08	278.1000	280.867300	276.500300	278.2800	+0.786%	2,781,486	+30.617%
2025-05-07	275.7600	277.230000	273.580000	276.1100	+0.415%	2,697,356	+31.643%
2025-05-06	274.5700	277.100000	273.950100	274.9700	-0.812%	2,444,019	+32.189%
2025-05-05	276.6500	278.840000	276.390000	277.2200	-0.567%	2,820,754	+31.116%
2025-05-02	277.5200	279.600000	276.620000	278.8000	+1.559%	3,170,832	+30.373%
2025-05-01	275.2800	277.280000	274.250000	274.5200	+0.623%	3,238,000	+32.406%
2025-04-30	269.1100	273.520000	266.250000	272.8200	+0.059%	4,039,512	+33.231%
2025-04-29	270.1300	273.270000	270.060000	272.6600	+0.601%	2,209,144	+33.309%
2025-04-28	271.0200	272.260000	268.080000	271.0300	+0.144%	2,507,695	+34.111%
2025-04-25	268.8600	270.898300	267.407600	270.6400	+0.613%	3,220,924	+34.304%
2025-04-24	263.9000	269.250000	263.393000	268.9900	+2.107%	3,487,612	+35.128%
2025-04-23	265.9300	268.380000	262.570000	263.4400	+1.703%	6,842,692	+37.974%
2025-04-22	255.6200	260.206500	255.270000	259.0300	+2.546%	3,802,289	+40.324%
2025-04-21	256.2300	256.500000	249.940000	252.6000	-2.377%	5,523,207	+43.895%
2025-04-17	259.1300	260.950000	257.330100	258.7500	+0.209%	3,400,998	+40.475%
2025-04-16	260.7700	262.585400	255.445000	258.2100	-2.078%	4,295,457	+40.769%
2025-04-15	264.2500	266.399300	263.150000	263.6900	-0.174%	4,680,397	+37.844%
2025-04-14	266.4300	266.730000	261.462100	264.1500	+0.921%	4,039,902	+37.604%
2025-04-11	256.7100	262.750000	254.670000	261.7400	+1.674%	5,007,914	+38.871%
2025-04-10	261.1100	261.660000	249.890000	257.4300	-4.116%	7,255,672	+41.196%
2025-04-09	241.8500	268.480000	241.620000	268.4800	+10.146%	12,138,002	+35.384%
2025-04-08	256.5000	257.710000	240.050000	243.7500	-1.579%	11,064,313	+49.120%
2025-04-07	240.0000	257.030000	236.420000	247.6600	-0.326%	16,346,695	+46.766%
2025-04-04	256.9700	257.729900	248.180800	248.4700	-5.868%	16,633,692	+46.287%
2025-04-03	268.0100	269.373000	263.700000	263.9600	-5.033%	8,137,451	+37.703%
2025-04-02	272.8500	279.250000	272.610000	277.9500	+0.791%	2,594,701	+30.772%
2025-04-01	273.9000	276.790000	272.055000	275.7700	+0.338%	3,269,917	+31.805%
2025-03-31	270.2700	275.580000	268.730500	274.8400	+0.516%	6,064,045	+32.251%
2025-03-28	278.3100	278.750000	273.050000	273.4300	-1.993%	3,912,899	+32.933%
2025-03-27	279.4600	281.080000	278.050000	278.9900	-0.772%	2,345,342	+30.284%
2025-03-26	284.1500	284.920000	280.310000	281.1600	-1.171%	2,470,844	+29.279%
2025-03-25	284.5200	285.090000	283.660000	284.4900	+0.169%	2,496,394	+27.765%
2025-03-24	282.2500	284.530000	281.900000	284.0100	+1.850%	3,248,336	+27.981%
2025-03-21	276.4100	279.070000	275.680000	278.8500	+0.039%	3,359,784	+30.350%
2025-03-20	277.7000	281.200000	277.260000	278.7400	-0.240%	2,250,556	+30.401%
2025-03-19	277.0000	281.380000	276.625000	279.4100	+1.137%	2,837,792	+30.088%
2025-03-18	278.2000	278.500000	275.335000	276.2700	-1.078%	3,120,551	+31.567%
2025-03-17	276.7300	280.596500	276.680000	279.2800	+0.827%	3,928,824	+30.149%
2025-03-14	273.6000	277.380000	273.360000	276.9900	+2.142%	3,579,440	+31.225%
2025-03-13	274.9300	275.000000	270.200000	271.1800	-1.403%	3,884,027	+34.036%
2025-03-12	276.7950	277.290000	272.480000	275.0400	+0.493%	3,970,736	+32.155%
2025-03-11	275.0000	277.000000	271.580000	273.6900	-0.700%	5,251,042	+32.807%
2025-03-10	279.4300	280.280000	273.140000	275.6200	-2.725%	6,442,426	+31.877%
2025-03-07	281.2200	284.050000	278.110000	283.3400	+0.472%	3,860,711	+28.284%
2025-03-06	283.5300	285.818800	280.650000	282.0100	-1.858%	4,831,968	+28.889%
2025-03-05	284.0800	288.140000	282.320000	287.3500	+1.137%	3,659,516	+26.494%
2025-03-04	285.2000	288.450000	281.500000	284.1200	-1.248%	6,430,821	+27.932%
2025-03-03	293.9100	294.720000	285.770000	287.7100	-1.792%	7,830,579	+26.336%
2025-02-28	288.6300	293.210000	287.365000	292.9600	+1.542%	3,477,497	+24.072%
2025-02-27	294.3400	294.790000	288.400000	288.5100	-1.549%	2,745,622	+25.985%
2025-02-26	293.9000	295.695000	291.870000	293.0500	+0.034%	2,794,176	+24.033%
2025-02-25	294.4000	294.830000	290.540000	292.9500	-0.496%	3,503,849	+24.076%
2025-02-24	296.9600	297.340000	293.890000	294.4100	-0.510%	4,460,971	+23.460%
2025-02-21	301.7400	301.793500	295.635000	295.9200	-1.847%	3,519,500	+22.830%
2025-02-20	302.5300	302.723400	299.882000	301.4900	-0.538%	2,476,833	+20.561%
2025-02-19	301.8500	303.390400	301.682100	303.1200	+0.142%	2,554,343	+19.913%
2025-02-18	302.3700	302.700000	301.220000	302.6900	+0.282%	2,838,917	+20.083%
2025-02-14	302.0000	302.550000	301.500000	301.8400	-0.013%	2,373,911	+20.421%
2025-02-13	299.5200	301.970000	298.780000	301.8800	+1.044%	3,052,380	+20.405%
2025-02-12	296.8800	299.330000	296.240000	298.7600	-0.330%	3,279,087	+21.663%
2025-02-11	298.7300	300.070000	298.683800	299.7500	-0.053%	2,719,582	+21.261%
2025-02-10	299.5600	300.230000	298.910000	299.9100	+0.641%	2,623,341	+21.196%
2025-02-07	300.9400	301.659700	297.670000	298.0000	-0.895%	3,619,336	+21.973%
2025-02-06	300.7300	300.860000	298.900000	300.6900	+0.247%	2,841,475	+20.882%
2025-02-05	298.2400	299.970000	297.090000	299.9500	+0.462%	2,217,270	+21.180%
2025-02-04	296.6200	298.740000	296.230000	298.5700	+0.725%	2,599,008	+21.740%
2025-02-03	293.3200	297.699700	292.700000	296.4200	-0.730%	5,027,762	+22.623%
2025-01-31	301.2200	302.600000	298.230000	298.6000	-0.546%	3,336,983	+21.728%
2025-01-30	299.5000	301.105000	298.280000	300.2400	+0.627%	2,887,884	+21.063%
2025-01-29	299.3200	299.599000	296.970000	298.3700	-0.427%	2,609,150	+21.822%
2025-01-28	297.9000	300.109900	296.200000	299.6500	+0.858%	2,715,186	+21.302%
2025-01-27	295.0000	297.583100	294.440000	297.1000	-1.394%	5,321,294	+22.343%
2025-01-24	302.2600	302.672400	300.800000	301.3000	-0.291%	2,355,674	+20.637%
2025-01-23	300.2400	302.180000	300.020000	302.1800	+0.526%	2,642,905	+20.286%
2025-01-22	300.5900	301.290000	300.270000	300.6000	+0.488%	3,464,359	+20.918%
2025-01-21	297.7500	299.221500	296.909200	299.1400	+0.993%	3,892,818	+21.508%
2025-01-17	296.1800	297.117500	295.435000	296.2000	+0.923%	2,601,169	+22.714%
2025-01-16	294.2300	294.660000	292.931871	293.4900	-0.075%	3,115,443	+23.847%
2025-01-15	292.7100	294.300000	292.166200	293.7100	+1.834%	2,793,772	+23.755%
2025-01-14	289.4100	289.750000	286.520000	288.4200	+0.226%	3,642,224	+26.025%
2025-01-13	285.0000	287.880000	284.630000	287.7700	+0.164%	3,615,707	+26.309%
2025-01-10	290.0500	290.050000	286.220000	287.3000	-1.502%	4,403,279	+26.516%
2025-01-08	291.4200	292.250000	289.510000	291.6800	+0.093%	2,969,679	+24.616%
2025-01-07	295.8400	295.870000	290.400000	291.4100	-1.116%	3,287,565	+24.731%
2025-01-06	295.2000	296.895000	293.933300	294.7000	+0.560%	3,671,650	+23.339%
2025-01-03	290.6600	293.350000	290.190000	293.0600	+1.314%	2,726,024	+24.029%
2025-01-02	291.4500	292.545000	287.345000	289.2600	-0.190%	3,798,306	+25.659%
2024-12-31	291.8100	292.137100	289.070000	289.8100	-0.347%	3,888,160	+25.420%
2024-12-30	290.8800	292.520000	288.780000	290.8200	-1.105%	4,826,005	+24.985%
2024-12-27	295.3300	295.930000	291.990000	294.0700	-1.083%	3,629,604	+23.603%
2024-12-26	296.4400	297.780000	295.540000	297.2900	+0.057%	4,171,298	+22.264%
2024-12-24	294.5700	297.170000	294.250000	297.1200	+1.061%	2,623,830	+22.334%
2024-12-23	292.5300	294.189700	290.540100	294.0000	+0.245%	3,680,009	+23.633%
2024-12-20	288.6100	295.710000	288.110000	293.2800	+1.138%	3,837,591	+23.936%
2024-12-19	292.9900	293.700000	289.870000	289.9800	-0.141%	4,746,156	+25.347%
2024-12-18	299.7600	300.530000	289.950000	290.3900	-3.094%	3,861,058	+25.170%
2024-12-17	299.9600	300.180000	299.000000	299.6600	-0.495%	3,041,533	+21.297%
2024-12-16	300.5700	301.750000	300.430000	301.1500	+0.407%	2,507,562	+20.697%
2024-12-13	301.0000	301.274900	299.100100	299.9300	-0.050%	2,279,188	+21.188%
2024-12-12	301.4800	301.550000	300.040000	300.0800	-0.570%	2,104,460	+21.128%
2024-12-11	301.0000	302.290200	300.855000	301.8000	+0.805%	2,194,355	+20.437%
2024-12-10	301.0000	301.000000	299.070000	299.3900	-0.376%	2,548,628	+21.407%
2024-12-09	302.5300	302.650000	300.330000	300.5200	-0.638%	2,949,063	+20.950%
2024-12-06	302.3100	302.945000	302.015000	302.4500	+0.279%	2,322,524	+20.179%
2024-12-05	302.6000	302.750000	301.520000	301.6100	-0.278%	2,011,103	+20.513%
2024-12-04	301.4800	302.600000	301.170000	302.4500	+0.672%	3,245,596	+20.179%
2024-12-03	300.3800	300.570000	299.640100	300.4300	0.000%	2,096,930	+20.987%
2024-12-02	300.3000	300.750000	299.800000	300.4300	+0.190%	3,583,654	+20.987%
2024-11-29	298.9400	300.380000	298.710000	299.8600	+0.557%	1,799,497	+21.217%
2024-11-27	299.1300	299.470000	297.401700	298.2000	-0.284%	2,726,793	+21.891%
2024-11-26	298.4300	299.385000	297.870000	299.0500	+0.366%	2,890,148	+21.545%
2024-11-25	298.6700	299.470000	296.900000	297.9600	+0.489%	3,364,233	+21.990%
2024-11-22	295.1300	296.810000	295.130000	296.5100	+0.495%	2,622,917	+22.586%
2024-11-21	294.5300	295.770000	291.950000	295.0500	+0.700%	2,559,831	+23.193%
2024-11-20	292.9200	293.160000	290.135000	293.0000	+0.058%	2,667,549	+24.055%
2024-11-19	289.9000	293.090000	289.450000	292.8300	+0.460%	2,336,902	+24.127%
2024-11-18	290.6400	292.240000	290.130000	291.4900	+0.406%	2,985,741	+24.697%
2024-11-15	292.5100	292.610000	289.350000	290.3100	-1.269%	4,024,279	+25.204%