Dark

VTI
Vanguard Morningstar Total Stock Market ETF
stock NYSE ETF

At Close

Sep 11, 2026 3:59:52 PM EDT

376.38USD+0.841%(+3.14)2,651,308

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

376.53USD+0.881%(+3.29)8,060

After-hours

Sep 11, 2026 4:45:30 PM EDT

376.49USD+0.029%(+0.11)1,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	376.5100	377.295000	375.9300	376.3100	+0.823%	2,651,308	0.000%
2026-09-10	373.0950	374.540000	372.7501	373.2400	-0.618%	3,309,186	+0.823%
2026-09-09	376.8400	377.000000	375.0200	375.5600	-0.540%	2,552,711	+0.200%
2026-09-08	379.3400	379.570000	377.2800	377.6000	-0.561%	4,287,410	-0.342%
2026-09-04	380.2100	380.680000	379.1300	379.7300	-0.315%	2,630,406	-0.901%
2026-09-03	378.5000	381.320000	378.1600	380.9300	+1.075%	2,566,014	-1.213%
2026-09-02	375.7000	377.530000	375.2800	376.8800	+0.456%	2,473,736	-0.151%
2026-09-01	375.8000	376.820000	374.1500	375.1700	-0.788%	3,159,477	+0.304%
2026-08-31	378.4800	378.575000	376.9693	378.1500	-0.319%	3,186,197	-0.487%
2026-08-28	381.0300	382.250000	378.8750	379.3600	-0.334%	2,819,302	-0.804%
2026-08-27	379.5000	381.200000	378.8600	380.6300	+0.635%	2,913,401	-1.135%
2026-08-26	377.6900	378.900000	377.2800	378.2300	+0.021%	2,254,685	-0.508%
2026-08-25	378.5000	378.600000	376.8950	378.1500	+0.286%	2,644,274	-0.487%
2026-08-24	377.9200	378.000000	376.4836	377.0700	-0.309%	2,966,507	-0.202%
2026-08-21	378.8350	379.225000	377.4150	378.2400	+0.441%	2,832,211	-0.510%
2026-08-20	378.5000	379.370000	376.3850	376.5800	-0.897%	3,428,108	-0.072%
2026-08-19	380.7100	381.670000	379.5700	379.9900	+0.251%	2,688,145	-0.968%
2026-08-18	380.1000	380.486500	378.9000	379.0400	-0.809%	3,842,180	-0.720%
2026-08-17	383.7600	384.050000	382.0100	382.1300	-0.448%	3,529,814	-1.523%
2026-08-14	384.6700	384.900000	383.3300	383.8500	-0.117%	2,306,088	-1.964%
2026-08-13	383.0300	385.119900	382.6400	384.3000	+0.647%	2,324,186	-2.079%
2026-08-12	382.7500	382.820000	381.1300	381.8300	+0.310%	2,795,932	-1.446%
2026-08-11	382.5100	382.600000	380.1900	380.6500	-0.257%	3,900,057	-1.140%
2026-08-10	381.6300	382.660000	381.1000	381.6300	-0.039%	5,170,872	-1.394%
2026-08-07	380.6900	382.070900	379.9300	381.7800	+0.715%	2,317,869	-1.433%
2026-08-06	379.8200	380.940000	378.6400	379.0700	-0.153%	3,090,039	-0.728%
2026-08-05	382.8200	383.290000	379.5600	379.6500	-0.307%	2,840,722	-0.880%
2026-08-04	375.3500	381.740000	375.3000	380.8200	+1.867%	3,302,433	-1.184%
2026-08-03	369.5000	374.260000	369.0000	373.8400	+1.529%	3,429,611	+0.661%
2026-07-31	367.8000	369.337550	363.9500	368.2100	+0.530%	3,198,549	+2.200%
2026-07-30	363.8100	366.580000	362.6400	366.2700	+1.623%	2,882,433	+2.741%
2026-07-29	365.5900	366.880000	360.2000	360.4200	-1.522%	4,151,004	+4.409%
2026-07-28	365.0200	366.899300	363.5500	365.9900	+0.222%	2,635,220	+2.820%
2026-07-27	367.6800	368.320000	363.6100	365.1800	+0.104%	2,868,659	+3.048%
2026-07-24	364.9000	367.300000	364.1014	364.8000	+0.030%	2,609,718	+3.155%
2026-07-23	365.1300	366.760000	363.1000	364.6900	-1.133%	3,276,280	+3.186%
2026-07-22	368.8100	370.159000	368.5700	368.8700	-0.157%	2,389,213	+2.017%
2026-07-21	368.1500	369.850000	367.3401	369.4500	+0.874%	2,139,919	+1.857%
2026-07-20	368.7500	369.640000	366.0800	366.2500	-0.207%	2,863,054	+2.747%
2026-07-17	366.4800	369.080000	365.7201	367.0100	-0.963%	3,155,046	+2.534%
2026-07-16	371.5500	372.560000	369.1900	370.5800	-0.494%	3,215,132	+1.546%
2026-07-15	372.3000	372.960000	370.2400	372.4200	+0.339%	2,913,939	+1.045%
2026-07-14	371.0000	371.970000	369.7500	371.1600	+0.373%	3,403,883	+1.388%
2026-07-13	371.5900	372.220000	369.2500	369.7800	-0.781%	2,931,009	+1.766%
2026-07-10	372.0000	372.970000	369.5200	372.6900	+0.334%	2,765,864	+0.971%
2026-07-09	369.4700	371.845100	368.7000	371.4500	+0.869%	5,484,253	+1.308%
2026-07-08	367.6100	368.583300	365.3100	368.2500	-0.368%	3,864,262	+2.189%
2026-07-07	371.3100	371.749900	368.4800	369.6100	-0.554%	2,881,627	+1.813%
2026-07-06	370.3300	372.280000	369.9600	371.6700	+0.789%	3,271,344	+1.248%
2026-07-02	370.3900	372.240000	366.1800	368.7600	-0.138%	3,122,302	+2.047%
2026-07-01	369.3400	371.380000	367.8400	369.2700	-0.208%	2,852,373	+1.906%
2026-06-30	367.3100	370.610000	367.0900	370.0400	+0.795%	4,222,173	+1.694%
2026-06-29	365.1500	367.390000	362.5490	367.1200	+1.353%	3,829,930	+2.503%
2026-06-26	360.8800	364.790000	359.9500	362.2200	-0.484%	2,739,430	+3.890%
2026-06-25	366.4800	366.830000	362.3100	363.9800	+0.091%	2,900,614	+3.388%
2026-06-24	364.7880	367.115000	362.6300	363.6500	-0.014%	3,035,997	+3.481%
2026-06-23	363.2700	366.660000	362.8701	363.7000	-1.386%	3,175,545	+3.467%
2026-06-22	370.2800	371.560000	368.1900	368.8100	-0.319%	3,295,194	+2.034%
2026-06-18	370.5600	370.620000	368.3401	369.9900	+1.156%	3,413,597	+1.708%
2026-06-17	370.7800	371.520000	365.0800	365.7600	-1.245%	4,766,751	+2.884%
2026-06-16	372.7900	373.159900	370.1000	370.3700	-0.580%	2,805,770	+1.604%
2026-06-15	371.8000	373.640000	371.5500	372.5300	+1.684%	3,560,951	+1.015%
2026-06-12	366.1800	367.930000	363.2250	366.3600	+0.565%	3,230,596	+2.716%
2026-06-11	359.6300	365.500000	357.7500	364.3000	+1.748%	3,964,236	+3.297%
2026-06-10	361.8700	364.560000	357.9000	358.0400	-1.548%	3,389,821	+5.103%
2026-06-09	366.7000	368.660000	356.2825	363.6700	-0.219%	4,687,865	+3.476%
2026-06-08	366.6900	367.579900	364.0400	364.4700	+0.300%	5,431,923	+3.249%
2026-06-05	370.9800	371.179800	362.4600	363.3800	-2.678%	5,205,412	+3.558%
2026-06-04	370.6200	373.990000	370.3600	373.3800	+0.465%	3,125,639	+0.785%
2026-06-03	373.8500	373.950000	371.3150	371.6500	-0.724%	3,409,585	+1.254%
2026-06-02	372.8800	374.700000	372.6300	374.3600	+0.257%	2,700,747	+0.521%
2026-06-01	372.1800	374.440000	371.4800	373.4000	+0.231%	6,894,654	+0.779%
2026-05-29	372.0400	373.130000	371.3525	372.5400	+0.237%	3,166,305	+1.012%
2026-05-28	369.5300	371.920000	368.7500	371.6600	+0.623%	2,964,533	+1.251%
2026-05-27	369.5000	370.050000	368.4000	369.3600	-0.027%	3,102,387	+1.882%
2026-05-26	368.9800	370.240000	368.4049	369.4600	+0.728%	3,572,109	+1.854%
2026-05-22	366.8100	368.300000	366.0900	366.7900	+0.466%	2,647,245	+2.595%
2026-05-21	362.8000	366.070000	362.1300	365.0900	+0.247%	2,764,071	+3.073%
2026-05-20	361.2000	364.390000	360.2000	364.1900	+1.147%	3,152,983	+3.328%
2026-05-19	360.6500	361.970000	358.8020	360.0600	-0.635%	3,169,357	+4.513%
2026-05-18	363.3400	364.068800	359.9800	362.3600	-0.105%	3,577,589	+3.850%
2026-05-15	364.5300	364.930000	362.2750	362.7400	-1.268%	3,403,989	+3.741%
2026-05-14	365.5000	368.250000	365.4200	367.4000	+0.738%	2,931,653	+2.425%
2026-05-13	363.2200	365.400000	361.3600	364.7100	+0.529%	3,305,266	+3.181%
2026-05-12	362.5200	363.160000	359.6200	362.7900	-0.231%	3,067,457	+3.727%
2026-05-11	362.6100	364.480000	362.4150	363.6300	+0.209%	3,672,229	+3.487%
2026-05-08	362.0100	363.125000	361.4700	362.8700	+0.741%	2,867,448	+3.704%
2026-05-07	362.6200	362.720000	359.3800	360.2000	-0.459%	3,500,894	+4.473%
2026-05-06	359.4600	362.270000	359.1200	361.8600	+1.364%	3,794,323	+3.993%
2026-05-05	355.7900	357.580000	355.7700	356.9900	+0.850%	2,722,213	+5.412%
2026-05-04	355.0800	356.170000	352.5300	353.9800	-0.369%	3,013,103	+6.308%
2026-05-01	355.5600	357.150000	355.0800	355.2900	+0.313%	3,752,007	+5.916%
2026-04-30	351.5500	354.690000	350.0203	354.1800	+1.134%	2,723,430	+6.248%
2026-04-29	350.4600	350.690000	348.6700	350.2100	-0.120%	2,742,517	+7.453%
2026-04-28	351.1900	351.610000	349.4900	350.6300	-0.539%	3,071,595	+7.324%
2026-04-27	352.0000	352.810000	351.2800	352.5300	+0.136%	2,814,195	+6.746%
2026-04-24	350.8700	352.370000	349.6700	352.0500	+0.643%	2,705,686	+6.891%
2026-04-23	350.5200	351.690000	346.5500	349.8000	-0.404%	3,366,712	+7.579%
2026-04-22	350.3100	351.310000	349.9500	351.2200	+0.972%	2,486,041	+7.144%
2026-04-21	351.0500	351.740000	347.1650	347.8400	-0.677%	4,900,872	+8.185%
2026-04-20	349.9000	350.610000	348.8350	350.2100	-0.091%	4,047,296	+7.453%
2026-04-17	348.4300	351.745000	348.1800	350.5300	+1.300%	4,258,458	+7.355%
2026-04-16	345.7000	346.640000	344.5600	346.0300	+0.229%	3,837,250	+8.751%
2026-04-15	343.2500	345.410000	342.6100	345.2400	+0.756%	3,978,475	+9.000%
2026-04-14	339.8000	342.779900	339.6000	342.6500	+1.175%	3,380,537	+9.823%
2026-04-13	333.9400	338.740000	333.6400	338.6700	+1.080%	3,026,276	+11.114%
2026-04-10	336.1300	336.550000	334.5700	335.0500	-0.119%	2,579,859	+12.315%
2026-04-09	333.3100	336.130000	332.4350	335.4500	+0.524%	3,423,518	+12.181%
2026-04-08	334.1900	334.479900	331.5800	333.7000	+2.541%	5,384,336	+12.769%
2026-04-07	324.2200	325.580000	321.4650	325.4300	+0.068%	3,567,506	+15.635%
2026-04-06	323.9500	325.620000	323.5850	325.2100	+0.448%	4,401,880	+15.713%
2026-04-02	318.9700	324.900000	318.2250	323.7600	+0.161%	3,653,372	+16.231%
2026-04-01	322.9100	325.090000	322.2800	323.2400	+0.757%	5,540,502	+16.418%
2026-03-31	315.3500	321.520000	314.7500	320.8100	+2.929%	6,764,033	+17.300%
2026-03-30	315.9000	316.000000	310.3990	311.6800	-0.450%	6,510,922	+20.736%
2026-03-27	317.2700	317.470000	312.5000	313.0900	-2.022%	7,027,267	+20.192%
2026-03-26	322.8500	324.420000	319.3900	319.5500	-1.722%	4,794,445	+17.762%
2026-03-25	326.0000	327.200000	323.7200	325.1500	+0.610%	3,625,552	+15.734%
2026-03-24	321.6600	325.130000	321.3500	323.1800	-0.312%	4,382,400	+16.440%
2026-03-23	325.0150	327.850000	323.4700	324.1900	+1.202%	7,888,310	+16.077%
2026-03-20	324.8500	324.990000	318.5650	320.3400	-1.567%	6,524,188	+17.472%
2026-03-19	323.6600	327.010000	322.7600	325.4400	-0.178%	5,183,144	+15.631%
2026-03-18	329.4100	330.000000	325.8950	326.0200	-1.376%	3,919,432	+15.425%
2026-03-17	331.0000	332.320000	330.1400	330.5700	+0.337%	3,180,360	+13.837%
2026-03-16	329.2200	330.970000	328.5700	329.4600	+1.021%	3,766,899	+14.220%
2026-03-13	329.4900	331.100000	325.6700	326.1300	-0.546%	6,294,852	+15.387%
2026-03-12	330.7000	330.820000	327.8300	327.9200	-1.596%	7,011,933	+14.757%
2026-03-11	333.9100	334.940000	331.6600	333.2400	-0.081%	8,631,905	+12.925%
2026-03-10	334.0600	336.900000	332.4900	333.5100	-0.230%	7,767,703	+12.833%
2026-03-09	328.2000	335.100000	326.1300	334.2800	+0.866%	8,505,752	+12.573%
2026-03-06	331.9100	333.150000	330.0000	331.4100	-1.366%	8,635,493	+13.548%
2026-03-05	336.5800	338.360000	333.1400	336.0000	-0.648%	8,664,933	+11.997%
2026-03-04	336.7900	339.060000	335.3400	338.1900	+0.733%	5,462,509	+11.272%
2026-03-03	333.0800	337.000000	330.1900	335.7300	-1.000%	10,751,603	+12.087%
2026-03-02	335.0100	340.130000	334.6900	339.1200	+0.103%	7,217,215	+10.967%
2026-02-27	337.3300	338.990000	336.4898	338.7700	-0.505%	6,039,631	+11.081%
2026-02-26	342.0000	342.130000	337.9000	340.4900	-0.392%	4,982,598	+10.520%
2026-02-25	340.6000	342.125000	340.3150	341.8300	+0.772%	3,983,508	+10.087%
2026-02-24	336.3500	339.616500	335.4900	339.2100	+0.817%	3,641,940	+10.937%
2026-02-23	339.5000	340.455000	335.4350	336.4600	-1.120%	10,771,596	+11.844%
2026-02-20	336.9900	340.710000	336.8200	340.2700	+0.615%	7,051,498	+10.592%
2026-02-19	337.7250	338.880000	336.6000	338.1900	-0.189%	4,401,298	+11.272%
2026-02-18	337.8900	340.370000	337.0600	338.8300	+0.522%	5,717,164	+11.062%
2026-02-17	336.1100	338.180000	333.5700	337.0700	+0.125%	7,110,016	+11.641%
2026-02-13	336.6100	338.980000	334.2700	336.6500	+0.190%	8,037,005	+11.781%
2026-02-12	342.6900	343.330000	335.6250	336.0100	-1.599%	7,008,394	+11.994%
2026-02-11	343.9500	344.300000	339.9200	341.4700	-0.097%	5,052,398	+10.203%
2026-02-10	343.1500	343.930000	341.5500	341.8000	-0.245%	3,878,788	+10.097%
2026-02-09	340.3700	343.505000	339.8000	342.6400	+0.493%	4,561,995	+9.827%
2026-02-06	336.0700	341.700000	335.9700	340.9600	+2.114%	5,092,962	+10.368%
2026-02-05	335.8400	337.230000	333.1900	333.9000	-1.286%	8,795,834	+12.701%
2026-02-04	340.3800	340.940000	335.9300	338.2500	-0.471%	8,971,780	+11.252%
2026-02-03	343.0200	343.400000	336.9050	339.8500	-0.768%	9,057,672	+10.728%
2026-02-02	339.5500	343.290000	339.4900	342.4800	+0.561%	6,001,680	+9.878%
2026-01-30	340.7900	342.040000	338.3600	340.5700	-0.502%	9,904,404	+10.494%
2026-01-29	343.5400	343.830000	337.6900	342.2900	-0.230%	8,935,476	+9.939%
2026-01-28	344.0600	344.420000	342.3200	343.0800	-0.055%	5,854,292	+9.686%
2026-01-27	342.8500	343.730000	342.2900	343.2700	+0.363%	3,688,319	+9.625%
2026-01-26	341.1500	342.670000	340.8000	342.0300	+0.432%	4,956,936	+10.023%
2026-01-23	340.7000	341.550000	339.8400	340.5600	-0.091%	4,905,703	+10.497%
2026-01-22	341.4700	342.010000	339.9850	340.8700	+0.528%	5,504,266	+10.397%
2026-01-21	336.1900	340.710000	335.4350	339.0800	+1.185%	9,758,003	+10.980%
2026-01-20	336.7200	338.625000	334.6700	335.1100	-1.972%	13,090,274	+12.294%
2026-01-16	342.8700	343.048400	341.0700	341.8500	-0.058%	6,390,597	+10.080%
2026-01-15	343.0100	343.665000	341.6800	342.0500	+0.308%	8,271,319	+10.016%
2026-01-14	341.2000	341.470000	338.9050	341.0000	-0.391%	12,101,649	+10.355%
2026-01-13	343.4000	343.540000	341.2600	342.3400	-0.201%	8,048,703	+9.923%
2026-01-12	340.9100	343.410000	340.7800	343.0300	+0.184%	5,759,986	+9.702%
2026-01-09	340.8500	342.940000	340.0000	342.4000	+0.664%	6,643,685	+9.904%
2026-01-08	339.7700	340.745000	339.0900	340.1400	+0.026%	6,778,034	+10.634%
2026-01-07	341.3600	342.075000	339.8800	340.0500	-0.340%	6,603,215	+10.663%
2026-01-06	338.9900	341.390000	338.8100	341.2100	+0.699%	6,037,382	+10.287%
2026-01-05	338.0000	339.608400	337.8500	338.8400	+0.752%	5,432,165	+11.058%
2026-01-02	337.1500	337.741000	334.6000	336.3100	+0.310%	5,170,704	+11.894%
2025-12-31	338.0400	338.130000	335.2200	335.2700	-0.764%	3,487,963	+12.241%
2025-12-30	338.3900	338.780000	337.7500	337.8500	-0.160%	3,566,725	+11.384%
2025-12-29	338.4000	339.270000	337.5700	338.3900	-0.377%	3,784,365	+11.206%
2025-12-26	340.1350	340.325000	339.1700	339.6700	-0.062%	3,532,199	+10.787%
2025-12-24	338.7800	340.100000	338.7100	339.8800	+0.342%	3,993,966	+10.718%
2025-12-23	337.0000	338.830000	337.0000	338.7200	+0.332%	3,598,383	+11.098%
2025-12-22	337.0000	337.910000	336.6100	337.6000	+0.410%	3,767,184	+11.466%
2025-12-19	334.3700	336.590000	334.2100	336.2200	+0.891%	4,015,964	+11.924%
2025-12-18	333.7800	335.350000	332.4700	333.2500	+0.768%	3,341,850	+12.921%
2025-12-17	334.9200	335.200000	330.6300	330.7100	-1.092%	3,976,425	+13.789%
2025-12-16	334.5900	335.510000	332.4200	334.3600	-0.289%	4,122,516	+12.546%
2025-12-15	337.9800	338.000000	334.6800	335.3300	-0.196%	3,565,905	+12.221%
2025-12-12	339.5000	339.750000	334.8500	335.9900	-1.142%	4,254,582	+12.000%
2025-12-11	337.8800	339.940000	336.4435	339.8700	+0.337%	3,812,115	+10.722%
2025-12-10	336.1200	339.590000	335.5000	338.7300	+0.744%	5,691,179	+11.094%
2025-12-09	336.2800	337.550000	336.0700	336.2300	-0.101%	3,029,095	+11.920%
2025-12-08	338.2000	338.200000	335.6012	336.5700	-0.293%	3,527,390	+11.807%
2025-12-05	337.5700	338.960000	337.0300	337.5600	+0.139%	3,332,595	+11.479%
2025-12-04	337.2400	337.340000	335.5900	337.0900	+0.157%	3,580,841	+11.635%
2025-12-03	334.7600	337.070000	334.4100	336.5600	+0.448%	3,767,390	+11.811%
2025-12-02	335.6500	336.360000	334.1800	335.0600	+0.120%	2,903,545	+12.311%
2025-12-01	333.9600	336.100000	333.7500	334.6600	-0.491%	4,238,401	+12.445%
2025-11-28	335.4000	336.420100	334.8600	336.3100	+0.559%	2,283,714	+11.894%
2025-11-26	333.3200	335.490000	332.9550	334.4400	+0.686%	2,745,511	+12.519%
2025-11-25	328.6400	332.660000	326.7600	332.1600	+1.071%	3,647,920	+13.292%
2025-11-24	325.5100	329.190000	324.9400	328.6400	+1.495%	4,162,702	+14.505%
2025-11-21	321.3800	326.320000	319.4350	323.8000	+1.156%	4,685,456	+16.217%
2025-11-20	330.3100	331.600000	319.8500	320.1000	-1.592%	4,175,835	+17.560%
2025-11-19	324.6500	327.610000	323.3500	325.2800	+0.327%	3,538,279	+15.688%
2025-11-18	324.7400	326.550000	321.9242	324.2200	-0.677%	5,551,449	+16.066%
2025-11-17	328.7050	330.770000	324.8000	326.4300	-1.040%	4,323,962	+15.280%
2025-11-14	326.5700	331.850000	325.6200	329.8600	-0.015%	3,667,232	+14.082%
2025-11-13	334.5000	334.630000	329.2400	329.9100	-1.772%	4,211,940	+14.064%
2025-11-12	336.8200	336.925000	334.8785	335.8600	+0.036%	2,729,673	+12.044%
2025-11-11	334.3400	336.050000	333.7490	335.7400	+0.245%	2,506,359	+12.084%
2025-11-10	333.3200	335.450000	332.0400	334.9200	+1.463%	3,658,936	+12.358%
2025-11-07	328.0400	330.125000	324.9700	330.0900	+0.219%	4,707,092	+14.002%
2025-11-06	332.7900	333.059400	328.6300	329.3700	-1.138%	2,968,120	+14.251%
2025-11-05	331.8300	334.680000	331.3000	333.1600	+0.428%	3,146,967	+12.952%
2025-11-04	332.2100	334.130000	331.3890	331.7400	-1.209%	3,288,715	+13.435%
2025-11-03	337.0000	337.140000	333.8900	335.8000	+0.113%	3,344,444	+12.064%
2025-10-31	336.6200	336.620000	333.8500	335.4200	+0.401%	4,238,704	+12.191%
2025-10-30	336.0000	337.180000	334.0500	334.0800	-1.075%	5,025,780	+12.641%
2025-10-29	338.3500	339.060100	335.6900	337.7100	-0.071%	4,811,279	+11.430%
2025-10-28	338.3400	338.810000	337.1100	337.9500	+0.154%	3,765,039	+11.351%
2025-10-27	336.7000	337.700000	336.2300	337.4300	+1.115%	5,491,036	+11.522%
2025-10-24	333.3600	334.540000	333.2100	333.7100	+0.816%	3,776,138	+12.766%
2025-10-23	329.3200	331.575000	328.9900	331.0100	+0.642%	2,955,741	+13.685%
2025-10-22	331.1800	331.225900	326.6500	328.9000	-0.607%	7,350,745	+14.415%
2025-10-21	330.7900	331.860000	330.1200	330.9100	-0.012%	4,099,792	+13.720%
2025-10-20	328.9500	331.360000	328.8600	330.9500	+1.115%	3,919,564	+13.706%
2025-10-17	325.0100	327.940000	324.2400	327.3000	+0.470%	5,646,772	+14.974%
2025-10-16	329.3700	329.935000	324.0800	325.7700	-0.795%	5,328,475	+15.514%
2025-10-15	329.3900	330.990000	325.2950	328.3800	+0.474%	4,245,557	+14.596%
2025-10-14	323.9000	328.620000	322.0800	326.8300	-0.031%	6,307,297	+15.139%
2025-10-13	325.7850	327.580000	325.1632	326.9300	+1.594%	4,476,790	+15.104%
2025-10-10	331.1600	332.150000	321.6200	321.8000	-2.679%	7,886,724	+16.939%
2025-10-09	331.9300	332.198700	329.7500	330.6600	-0.347%	3,803,151	+13.806%
2025-10-08	330.5100	331.870000	329.8300	331.8100	+0.664%	3,149,299	+13.411%
2025-10-07	331.7200	331.990000	328.8000	329.6200	-0.480%	4,956,078	+14.165%
2025-10-06	331.4100	331.760000	330.1400	331.2100	+0.376%	4,899,408	+13.617%
2025-10-03	330.3600	331.735000	329.4300	329.9700	+0.055%	4,894,017	+14.044%
2025-10-02	330.2000	330.260000	328.4501	329.7900	+0.146%	4,010,486	+14.106%
2025-10-01	326.9300	329.660000	326.6526	329.3100	+0.347%	5,983,133	+14.272%
2025-09-30	326.9000	328.360000	325.8800	328.1700	+0.327%	4,210,946	+14.669%
2025-09-29	327.6900	327.810000	326.2800	327.1000	-0.024%	3,711,754	+15.044%
2025-09-26	325.8900	327.342900	325.2200	327.1800	+0.627%	3,169,264	+15.016%
2025-09-25	325.2200	325.840000	323.3800	325.1400	-0.535%	4,108,104	+15.738%
2025-09-24	328.9000	328.909900	326.2700	326.8900	-0.366%	2,956,952	+15.118%
2025-09-23	329.9900	330.360000	327.5800	328.0900	-0.537%	3,455,182	+14.697%
2025-09-22	327.7550	330.100000	327.5438	329.8600	+0.432%	3,434,786	+14.082%
2025-09-19	328.3100	328.850000	326.8300	328.4400	+0.376%	3,610,364	+14.575%
2025-09-18	326.9300	328.270000	325.9200	327.2100	+0.630%	3,112,516	+15.006%
2025-09-17	325.6600	326.905000	322.7650	325.1600	-0.089%	3,643,222	+15.731%
2025-09-16	326.3100	326.400000	324.9200	325.4500	-0.135%	3,709,285	+15.628%
2025-09-15	325.4700	326.120000	325.2100	325.8900	+0.487%	3,200,809	+15.471%
2025-09-12	324.8000	325.200000	324.0600	324.3100	-0.145%	3,055,581	+16.034%
2025-09-11	322.9100	325.060000	322.5141	324.7800	+0.926%	3,577,788	+15.866%
2025-09-10	322.5000	323.040000	320.9700	321.8000	+0.255%	3,702,703	+16.939%
2025-09-09	320.7150	321.280000	319.4500	320.9800	+0.128%	3,110,528	+17.238%
2025-09-08	320.4400	320.920000	319.7100	320.5700	+0.319%	4,149,781	+17.388%
2025-09-05	321.6100	322.055000	317.4900	319.5500	-0.184%	3,872,086	+17.762%
2025-09-04	317.8400	320.230000	317.3200	320.1400	+0.886%	3,041,972	+17.545%
2025-09-03	317.0400	317.745000	315.8600	317.3300	+0.424%	3,161,366	+18.586%
2025-09-02	314.5200	316.110000	313.3000	315.9900	-0.695%	4,816,314	+19.089%
2025-08-29	319.5600	319.700000	317.2915	318.2000	-0.594%	3,418,766	+18.262%
2025-08-28	319.4300	320.400000	318.4950	320.1000	+0.364%	3,236,896	+17.560%
2025-08-27	317.6500	319.250000	317.6500	318.9400	+0.267%	5,481,253	+17.988%
2025-08-26	316.7400	318.210000	316.3347	318.0900	+0.455%	2,832,023	+18.303%
2025-08-25	317.5800	317.970000	316.6000	316.6500	-0.481%	2,792,723	+18.841%
2025-08-22	313.9900	318.830000	313.6800	318.1800	+1.733%	3,548,279	+18.270%
2025-08-21	312.9000	313.840000	311.8634	312.7600	-0.344%	2,697,032	+20.319%
2025-08-20	314.5700	314.570000	311.2400	313.8400	-0.264%	6,190,339	+19.905%
2025-08-19	316.5800	316.980000	314.1000	314.6700	-0.606%	4,135,736	+19.589%
2025-08-18	316.3200	316.810000	315.9900	316.5900	+0.038%	3,788,571	+18.864%
2025-08-15	317.9400	317.940000	316.0100	316.4700	-0.227%	3,434,118	+18.909%
2025-08-14	316.3200	317.560000	316.0100	317.1900	-0.148%	3,486,988	+18.639%
2025-08-13	317.3600	317.930000	316.4000	317.6600	+0.484%	2,893,615	+18.463%
2025-08-12	313.7200	316.240000	312.9801	316.1300	+1.223%	3,342,708	+19.036%
2025-08-11	313.3300	313.930000	311.8200	312.3100	-0.230%	4,275,206	+20.492%
2025-08-08	311.9000	313.300000	311.6900	313.0300	+0.630%	2,881,394	+20.215%
2025-08-07	313.0500	313.402400	309.3600	311.0700	-0.058%	2,974,369	+20.973%
2025-08-06	309.5500	311.580000	309.0501	311.2500	+0.676%	3,226,373	+20.903%
2025-08-05	310.8600	311.338000	308.4500	309.1600	-0.441%	4,491,817	+21.720%
2025-08-04	307.5800	310.560000	307.5800	310.5300	+1.567%	4,118,061	+21.183%
2025-08-01	307.9800	307.980000	304.4000	305.7400	-1.657%	5,607,339	+23.082%
2025-07-31	314.3700	314.840000	310.3900	310.8900	-0.436%	4,685,867	+21.043%
2025-07-30	313.1900	314.010000	310.7700	312.2500	-0.115%	5,966,789	+20.516%
2025-07-29	314.3400	314.500000	312.2400	312.6100	-0.316%	3,745,560	+20.377%
2025-07-28	314.2000	314.240000	312.9300	313.6000	-0.029%	4,797,910	+19.997%
2025-07-25	312.8000	313.930000	312.4100	313.6900	+0.445%	3,233,210	+19.962%
2025-07-24	312.5000	313.140000	312.1950	312.3000	-0.035%	3,661,710	+20.496%
2025-07-23	311.1000	312.450000	310.3200	312.4100	+0.842%	3,970,919	+20.454%
2025-07-22	309.7400	310.190000	308.2300	309.8000	+0.116%	2,117,256	+21.469%
2025-07-21	309.9400	311.040000	309.2700	309.4400	+0.113%	3,205,046	+21.610%
2025-07-18	310.0500	310.200000	308.5500	309.0900	-0.055%	2,609,068	+21.748%
2025-07-17	307.5000	309.580100	307.3100	309.2600	+0.651%	4,952,997	+21.681%
2025-07-16	306.8600	307.554368	304.0000	307.2600	+0.379%	3,069,738	+22.473%
2025-07-15	309.0900	309.290000	306.0500	306.1000	-0.526%	3,447,838	+22.937%
2025-07-14	306.7400	307.950000	306.2400	307.7200	+0.228%	2,364,506	+22.290%
2025-07-11	306.8800	307.639900	306.1500	307.0200	-0.422%	2,909,542	+22.569%
2025-07-10	307.6500	308.925000	306.9600	308.3200	+0.267%	2,599,171	+22.052%
2025-07-09	306.7700	307.685000	305.8000	307.5000	+0.628%	2,838,786	+22.377%
2025-07-08	306.0900	306.500000	305.1800	305.5800	-0.007%	3,497,860	+23.146%
2025-07-07	306.9900	307.350000	304.2153	305.6000	-0.789%	4,255,808	+23.138%
2025-07-03	306.5500	308.400000	306.5500	308.0300	+0.825%	2,247,978	+22.167%
2025-07-02	303.9500	305.559400	303.5100	305.5100	+0.520%	4,474,722	+23.174%
2025-07-01	303.0400	304.690000	302.8000	303.9300	0.000%	3,970,609	+23.815%
2025-06-30	303.7400	304.530000	302.6000	303.9300	+0.204%	3,100,040	+23.815%
2025-06-27	302.6800	304.260000	301.3900	303.3100	+0.454%	3,189,857	+24.068%
2025-06-26	300.3700	302.190000	300.1000	301.9400	+0.862%	2,286,087	+24.631%
2025-06-25	300.3500	300.425000	298.7700	299.3600	-0.117%	3,025,946	+25.705%
2025-06-24	298.4300	300.165000	297.9400	299.7100	+1.168%	3,225,306	+25.558%
2025-06-23	293.4900	296.470000	291.9700	296.2500	+0.961%	3,340,014	+27.024%
2025-06-20	295.6200	295.994100	292.7200	293.4300	-0.231%	2,686,087	+28.245%
2025-06-18	294.3200	295.950000	293.6800	294.1100	+0.037%	2,409,273	+27.949%
2025-06-17	295.1000	296.046500	293.5800	294.0000	-0.833%	2,720,404	+27.997%
2025-06-16	295.4500	297.369900	295.3300	296.4700	+0.988%	3,113,111	+26.930%
2025-06-13	294.4500	296.130000	292.8400	293.5700	-1.181%	3,383,122	+28.184%
2025-06-12	295.3000	297.100000	295.1000	297.0800	+0.321%	3,092,323	+26.670%
2025-06-11	297.6000	298.067700	295.1600	296.1300	-0.266%	2,706,554	+27.076%
2025-06-10	295.7400	297.190000	295.2200	296.9200	+0.528%	2,823,123	+26.738%
2025-06-09	295.4600	296.270000	294.8200	295.3600	+0.081%	3,119,667	+27.407%
2025-06-06	294.7100	295.880000	294.0225	295.1200	+1.166%	2,308,773	+27.511%
2025-06-05	293.9800	294.900000	291.0690	291.7200	-0.552%	3,035,764	+28.997%
2025-06-04	293.8200	294.349800	293.0300	293.3400	-0.010%	2,718,936	+28.285%
2025-06-03	291.5350	293.847000	291.0200	293.3700	+0.690%	3,493,717	+28.271%
2025-06-02	289.3400	291.420000	287.5800	291.3600	+0.511%	2,845,931	+29.156%
2025-05-30	289.4700	290.745000	286.8550	289.8800	-0.083%	3,178,288	+29.816%
2025-05-29	291.5300	291.820000	288.3200	290.1200	+0.322%	3,851,641	+29.708%
2025-05-28	291.1000	291.655000	288.8000	289.1900	-0.588%	2,413,814	+30.126%
2025-05-27	288.4600	291.030000	287.5200	290.9000	+2.056%	2,980,570	+29.361%
2025-05-23	283.0400	286.230000	283.0000	285.0400	-0.586%	2,855,772	+32.020%
2025-05-22	286.3800	288.530000	285.8800	286.7200	-0.017%	2,738,673	+31.247%
2025-05-21	289.5400	291.490000	286.1500	286.7700	-1.741%	3,166,670	+31.224%
2025-05-20	291.9900	292.500000	290.3550	291.8500	-0.328%	2,827,180	+28.940%
2025-05-19	289.4600	293.125000	289.3200	292.8100	+0.079%	3,083,634	+28.517%
2025-05-16	291.0800	292.750000	290.2020	292.5800	+0.685%	5,440,052	+28.618%
2025-05-15	288.3700	290.855600	288.0500	290.5900	+0.408%	2,347,024	+29.499%
2025-05-14	289.7200	290.220000	288.4400	289.4100	+0.066%	3,198,775	+30.027%
2025-05-13	287.6100	290.347200	287.0200	289.2200	+0.679%	3,286,796	+30.112%
2025-05-12	286.7800	287.270000	284.3685	287.2700	+3.346%	4,184,760	+30.995%
2025-05-09	279.0600	279.623500	277.2508	277.9700	-0.111%	2,151,202	+35.378%
2025-05-08	278.1000	280.867300	276.5003	278.2800	+0.786%	2,781,486	+35.227%
2025-05-07	275.7600	277.230000	273.5800	276.1100	+0.415%	2,697,356	+36.290%
2025-05-06	274.5700	277.100000	273.9501	274.9700	-0.812%	2,444,019	+36.855%
2025-05-05	276.6500	278.840000	276.3900	277.2200	-0.567%	2,820,754	+35.744%
2025-05-02	277.5200	279.600000	276.6200	278.8000	+1.559%	3,170,832	+34.975%
2025-05-01	275.2800	277.280000	274.2500	274.5200	+0.623%	3,238,000	+37.079%
2025-04-30	269.1100	273.520000	266.2500	272.8200	+0.059%	4,039,512	+37.933%
2025-04-29	270.1300	273.270000	270.0600	272.6600	+0.601%	2,209,144	+38.014%
2025-04-28	271.0200	272.260000	268.0800	271.0300	+0.144%	2,507,695	+38.844%
2025-04-25	268.8600	270.898300	267.4076	270.6400	+0.613%	3,220,924	+39.044%
2025-04-24	263.9000	269.250000	263.3930	268.9900	+2.107%	3,487,612	+39.897%
2025-04-23	265.9300	268.380000	262.5700	263.4400	+1.703%	6,842,692	+42.845%
2025-04-22	255.6200	260.206500	255.2700	259.0300	+2.546%	3,802,289	+45.277%
2025-04-21	256.2300	256.500000	249.9400	252.6000	-2.377%	5,523,207	+48.975%
2025-04-17	259.1300	260.950000	257.3301	258.7500	+0.209%	3,400,998	+45.434%
2025-04-16	260.7700	262.585400	255.4450	258.2100	-2.078%	4,295,457	+45.738%
2025-04-15	264.2500	266.399300	263.1500	263.6900	-0.174%	4,680,397	+42.709%
2025-04-14	266.4300	266.730000	261.4621	264.1500	+0.921%	4,039,902	+42.461%
2025-04-11	256.7100	262.750000	254.6700	261.7400	+1.674%	5,007,914	+43.772%
2025-04-10	261.1100	261.660000	249.8900	257.4300	-4.116%	7,255,672	+46.180%
2025-04-09	241.8500	268.480000	241.6200	268.4800	+10.146%	12,138,002	+40.163%
2025-04-08	256.5000	257.710000	240.0500	243.7500	-1.579%	11,064,313	+54.384%
2025-04-07	240.0000	257.030000	236.4200	247.6600	-0.326%	16,346,695	+51.946%
2025-04-04	256.9700	257.729900	248.1808	248.4700	-5.868%	16,633,692	+51.451%
2025-04-03	268.0100	269.373000	263.7000	263.9600	-5.033%	8,137,451	+42.563%
2025-04-02	272.8500	279.250000	272.6100	277.9500	+0.791%	2,594,701	+35.388%
2025-04-01	273.9000	276.790000	272.0550	275.7700	+0.338%	3,269,917	+36.458%
2025-03-31	270.2700	275.580000	268.7305	274.8400	+0.516%	6,064,045	+36.920%
2025-03-28	278.3100	278.750000	273.0500	273.4300	-1.993%	3,912,899	+37.626%
2025-03-27	279.4600	281.080000	278.0500	278.9900	-0.772%	2,345,342	+34.883%
2025-03-26	284.1500	284.920000	280.3100	281.1600	-1.171%	2,470,844	+33.842%
2025-03-25	284.5200	285.090000	283.6600	284.4900	+0.169%	2,496,394	+32.275%
2025-03-24	282.2500	284.530000	281.9000	284.0100	+1.850%	3,248,336	+32.499%