Dark

VTV
Vanguard Morningstar Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:24:50 PM EDT

223.48USD-0.219%(-0.49)2,165,206

223.48Bid 223.51Ask 0.03Spread

Pre-market

Aug 6, 2026 9:16:30 AM EDT

225.07USD+0.489%(+1.10)273

After-hours

Aug 5, 2026 4:33:30 PM EDT

225.00USD+0.460%(+1.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	224.8600	224.8600	222.960000	223.4800	-0.228%	2,165,206	0.000%
2026-08-05	224.5200	225.0000	223.430000	223.9900	+0.054%	2,272,329	-0.228%
2026-08-04	221.4900	224.1999	220.820000	223.8700	+1.299%	3,248,670	-0.174%
2026-08-03	220.4300	221.2200	219.990000	221.0000	+0.477%	3,074,866	+1.122%
2026-07-31	220.7900	221.1600	218.730000	219.9500	-0.268%	2,280,497	+1.605%
2026-07-30	219.5700	220.7000	218.145000	220.5400	+0.337%	2,546,245	+1.333%
2026-07-29	222.7500	223.3000	219.750000	219.8000	-1.431%	4,353,717	+1.674%
2026-07-28	222.3700	223.5800	222.125000	222.9900	+0.573%	3,612,759	+0.220%
2026-07-27	221.7800	222.6600	220.840000	221.7200	+0.317%	4,116,842	+0.794%
2026-07-24	219.8000	221.6600	219.800000	221.0200	+0.528%	2,673,342	+1.113%
2026-07-23	218.9600	220.3550	218.800100	219.8600	+0.237%	2,376,319	+1.647%
2026-07-22	219.2450	220.1950	218.910000	219.3400	+0.325%	1,935,985	+1.887%
2026-07-21	217.5700	218.9291	216.870000	218.6300	+0.774%	2,743,962	+2.218%
2026-07-20	218.4800	218.8442	216.605000	216.9500	-0.445%	4,636,166	+3.010%
2026-07-17	218.2700	220.4400	217.880000	217.9200	-0.429%	2,970,730	+2.551%
2026-07-16	217.6900	218.9100	217.500000	218.8600	+0.630%	2,308,180	+2.111%
2026-07-15	218.7400	219.0500	216.895000	217.4900	-0.508%	3,224,315	+2.754%
2026-07-14	219.4300	220.2500	218.420000	218.6000	-0.346%	3,258,123	+2.232%
2026-07-13	219.2900	220.0650	218.750000	219.3600	+0.073%	3,796,486	+1.878%
2026-07-10	218.8700	219.4800	218.140000	219.2000	+0.293%	3,070,367	+1.953%
2026-07-09	218.1100	219.4900	218.110000	218.5600	+0.423%	3,111,022	+2.251%
2026-07-08	218.5400	218.9550	217.430000	217.6400	-0.879%	3,329,156	+2.683%
2026-07-07	220.2300	220.7000	219.040000	219.5700	+0.059%	2,162,073	+1.781%
2026-07-06	219.6900	220.1400	218.770000	219.4400	+0.123%	2,619,074	+1.841%
2026-07-02	218.9250	219.5950	217.420000	219.1700	+0.823%	4,787,861	+1.967%
2026-07-01	217.1600	218.6800	216.690000	217.3800	-0.252%	3,459,731	+2.806%
2026-06-30	218.6700	218.7900	217.720000	217.9300	-0.320%	4,504,883	+2.547%
2026-06-29	218.8300	218.8300	216.991500	218.6300	+0.110%	3,764,289	+2.218%
2026-06-26	218.6800	219.7000	218.100000	218.3900	-0.952%	2,367,887	+2.331%
2026-06-25	220.2800	222.1550	219.870000	220.4900	+1.333%	3,181,894	+1.356%
2026-06-24	217.7800	218.4200	216.650000	217.5900	+0.074%	2,621,747	+2.707%
2026-06-23	216.9200	218.1500	215.850000	217.4300	-0.558%	2,421,882	+2.783%
2026-06-22	217.4400	218.9198	217.280000	218.6500	+0.993%	2,185,997	+2.209%
2026-06-18	218.0300	218.4100	216.320000	216.5000	+0.190%	2,165,798	+3.224%
2026-06-17	218.1100	218.9700	215.580000	216.0900	-0.890%	5,301,374	+3.420%
2026-06-16	219.0600	219.9348	217.910000	218.0300	-0.096%	2,462,813	+2.500%
2026-06-15	218.5400	219.0400	217.930000	218.2400	+0.530%	3,130,000	+2.401%
2026-06-12	215.7600	217.6150	215.287500	217.0900	+0.935%	2,952,356	+2.943%
2026-06-11	212.9300	215.9000	212.608000	215.0800	+1.673%	3,420,870	+3.906%
2026-06-10	213.6100	214.4600	211.460000	211.5400	-1.006%	2,549,938	+5.644%
2026-06-09	213.7600	214.3804	210.730000	213.6900	+0.532%	4,498,547	+4.581%
2026-06-08	213.4100	214.0850	212.370000	212.5600	+0.255%	2,319,378	+5.137%
2026-06-05	214.3000	214.4400	211.810000	212.0200	-1.359%	4,028,638	+5.405%
2026-06-04	214.1850	215.2500	213.780000	214.9400	+0.769%	3,147,552	+3.973%
2026-06-03	213.0000	213.9688	212.710000	213.3000	+0.014%	2,307,008	+4.773%
2026-06-02	211.4700	213.4900	211.400000	213.2700	+0.875%	2,321,576	+4.787%
2026-06-01	210.8900	211.8400	210.600000	211.4200	-0.203%	3,163,001	+5.704%
2026-05-29	212.2600	212.5350	211.671300	211.8500	+0.099%	2,212,240	+5.490%
2026-05-28	211.8300	212.4250	210.969900	211.6400	-0.109%	2,082,631	+5.594%
2026-05-27	212.8100	212.8100	211.420000	211.8700	-0.123%	2,235,684	+5.480%
2026-05-26	211.9400	212.6500	211.640000	212.1300	+0.583%	2,675,792	+5.350%
2026-05-22	209.9200	211.4900	209.852900	210.9000	+0.899%	1,829,772	+5.965%
2026-05-21	207.6500	209.1100	206.550000	209.0200	+0.307%	1,958,819	+6.918%
2026-05-20	207.6200	208.6350	206.960000	208.3800	+0.628%	2,472,701	+7.246%
2026-05-19	206.6000	208.1300	205.960000	207.0800	-0.145%	2,317,332	+7.920%
2026-05-18	207.0800	207.6600	206.270000	207.3800	+0.344%	2,523,418	+7.764%
2026-05-15	208.0200	208.3576	206.570000	206.6700	-1.120%	2,480,075	+8.134%
2026-05-14	208.9900	209.7199	208.790000	209.0100	+0.307%	2,162,816	+6.923%
2026-05-13	208.3300	208.6750	207.620000	208.3700	-0.067%	1,928,837	+7.252%
2026-05-12	208.0400	208.8700	206.730000	208.5100	+0.125%	2,439,326	+7.180%
2026-05-11	208.2400	208.5500	207.630000	208.2500	+0.584%	2,627,212	+7.313%
2026-05-08	206.8800	207.4800	206.460000	207.0400	+0.549%	2,107,674	+7.940%
2026-05-07	207.3500	207.6399	205.500000	205.9100	-0.976%	2,620,503	+8.533%
2026-05-06	207.6200	208.3500	207.099900	207.9400	+0.688%	2,654,904	+7.473%
2026-05-05	205.7000	207.0200	205.290000	206.5200	+0.914%	1,955,625	+8.212%
2026-05-04	205.4000	206.4599	204.400200	204.6500	-0.631%	2,761,731	+9.201%
2026-05-01	207.0800	207.5592	205.920000	205.9500	-0.401%	2,903,364	+8.512%
2026-04-30	203.5450	207.0200	203.530000	206.7800	+1.567%	2,816,432	+8.076%
2026-04-29	203.4800	203.9400	202.880000	203.5900	+0.044%	1,830,041	+9.770%
2026-04-28	204.1900	204.4900	202.960000	203.5000	+0.020%	2,008,549	+9.818%
2026-04-27	203.4350	204.7800	203.280000	203.4600	-0.034%	2,003,675	+9.840%
2026-04-24	204.4600	204.7400	203.250000	203.5300	-0.279%	1,956,508	+9.802%
2026-04-23	202.9850	204.3550	202.570000	204.1000	+0.606%	2,671,239	+9.495%
2026-04-22	203.9200	204.4100	202.520100	202.8700	-0.049%	2,108,136	+10.159%
2026-04-21	204.8800	205.2000	202.660000	202.9700	-0.627%	2,513,538	+10.105%
2026-04-20	204.1500	204.9499	203.920000	204.2500	+0.005%	2,596,896	+9.415%
2026-04-17	203.0100	205.0450	202.900000	204.2400	+0.819%	2,224,245	+9.420%
2026-04-16	201.7200	202.8552	201.717700	202.5800	+0.267%	2,380,422	+10.317%
2026-04-15	202.9100	203.0250	201.341000	202.0400	-0.453%	2,166,671	+10.612%
2026-04-14	202.1150	203.1900	201.300000	202.9600	+0.173%	2,026,729	+10.110%
2026-04-13	200.7400	202.6500	200.430000	202.6100	+0.646%	2,842,420	+10.301%
2026-04-10	203.0200	203.0297	201.040000	201.3100	-0.808%	4,634,148	+11.013%
2026-04-09	201.1800	203.4700	201.180000	202.9500	+0.480%	1,946,926	+10.116%
2026-04-08	200.3500	202.0500	199.970000	201.9800	+2.227%	2,777,407	+10.645%
2026-04-07	197.4400	197.8425	196.540000	197.5800	-0.131%	3,540,449	+13.109%
2026-04-06	196.8700	197.8450	196.530000	197.8400	+0.431%	3,373,760	+12.960%
2026-04-02	195.1050	197.7900	194.955000	196.9900	+0.163%	4,437,876	+13.447%
2026-04-01	196.6800	197.4200	196.440000	196.6700	+0.240%	6,731,749	+13.632%
2026-03-31	194.7000	196.5600	193.700000	196.2000	+1.642%	8,335,875	+13.904%
2026-03-30	195.0000	195.2600	192.410000	193.0300	-0.166%	6,394,145	+15.775%
2026-03-27	194.8400	195.4600	192.970000	193.3500	-1.488%	5,907,628	+15.583%
2026-03-26	196.8600	198.0300	196.110000	196.2700	-0.688%	3,757,871	+13.864%
2026-03-25	198.2400	198.6325	196.730000	197.6300	+0.340%	6,667,886	+13.080%
2026-03-24	194.6600	197.9400	194.520000	196.9600	+0.546%	8,978,487	+13.465%
2026-03-23	197.0400	197.8800	195.545000	195.8900	+0.704%	7,200,976	+14.084%
2026-03-20	196.4900	197.0300	193.710000	194.5200	-0.993%	5,139,665	+14.888%
2026-03-19	195.5100	197.4750	195.260100	196.4700	-0.142%	4,146,122	+13.748%
2026-03-18	198.7700	198.9350	196.670000	196.7500	-1.294%	3,862,100	+13.586%
2026-03-17	200.0000	200.4700	199.230000	199.3300	+0.282%	3,294,868	+12.116%
2026-03-16	198.8700	199.8300	198.370000	198.7700	+0.760%	4,327,616	+12.431%
2026-03-13	198.1000	199.2100	197.040000	197.2700	+0.137%	4,442,159	+13.286%
2026-03-12	197.8300	198.6550	196.940000	197.0000	-1.199%	5,883,637	+13.442%
2026-03-11	199.4600	199.9700	198.470000	199.3900	-0.265%	5,403,883	+12.082%
2026-03-10	200.1900	202.0650	199.375000	199.9200	-0.274%	5,178,377	+11.785%
2026-03-09	198.2900	200.9300	196.420000	200.4700	+0.220%	7,184,118	+11.478%
2026-03-06	200.2750	200.4400	198.360000	200.0300	-1.137%	7,044,861	+11.723%
2026-03-05	203.6700	204.2700	200.990000	202.3300	-1.298%	7,300,318	+10.453%
2026-03-04	204.7400	205.4050	203.360000	204.9900	+0.352%	4,336,954	+9.020%
2026-03-03	203.3150	205.0800	201.400000	204.2700	-1.228%	7,609,943	+9.404%
2026-03-02	206.0900	207.4350	205.690000	206.8100	-0.217%	6,593,877	+8.061%
2026-02-27	205.9000	207.4500	205.310000	207.2600	+0.159%	4,488,794	+7.826%
2026-02-26	206.7400	207.8000	205.865000	206.9300	+0.135%	4,141,430	+7.998%
2026-02-25	206.7000	207.0500	205.350000	206.6500	+0.238%	3,938,743	+8.144%
2026-02-24	205.2100	206.5150	205.020000	206.1600	+0.448%	2,972,384	+8.401%
2026-02-23	206.3100	207.6200	204.625000	205.2400	-0.793%	4,214,100	+8.887%
2026-02-20	205.7400	207.0000	205.170000	206.8800	+0.369%	5,302,046	+8.024%
2026-02-19	206.1400	206.6200	205.240000	206.1200	-0.203%	4,193,707	+8.422%
2026-02-18	206.3900	207.1100	205.680000	206.5400	+0.335%	4,133,610	+8.202%
2026-02-17	206.2900	207.3100	204.720000	205.8500	-0.136%	5,303,820	+8.564%
2026-02-13	204.4900	206.9899	203.930000	206.1300	+0.743%	5,512,532	+8.417%
2026-02-12	207.2400	208.2000	204.490000	204.6100	-1.073%	6,172,927	+9.222%
2026-02-11	206.7900	207.3300	206.090000	206.8300	+0.486%	3,925,870	+8.050%
2026-02-10	205.9500	206.6800	205.625000	205.8300	-0.092%	3,565,496	+8.575%
2026-02-09	205.8000	206.4750	205.100000	206.0200	-0.179%	3,664,473	+8.475%
2026-02-06	203.7200	206.6800	203.520000	206.3900	+1.946%	4,099,839	+8.280%
2026-02-05	202.9400	203.5900	202.020000	202.4500	-0.565%	6,064,412	+10.388%
2026-02-04	202.8900	204.2300	202.870000	203.6000	+0.558%	5,394,006	+9.764%
2026-02-03	201.3100	203.1700	200.950000	202.4700	+0.506%	4,159,447	+10.377%
2026-02-02	199.3200	201.6150	199.100000	201.4500	+0.851%	3,480,355	+10.936%
2026-01-30	199.1100	199.9600	197.905000	199.7500	+0.080%	3,421,656	+11.880%
2026-01-29	199.5450	200.6400	198.510000	199.5900	+0.656%	6,708,698	+11.970%
2026-01-28	198.3500	199.0800	197.785000	198.2900	+0.040%	4,271,523	+12.704%
2026-01-27	197.8500	198.4000	197.430000	198.2100	-0.025%	2,575,180	+12.749%
2026-01-26	197.9300	198.5658	197.780000	198.2600	+0.339%	2,590,127	+12.721%
2026-01-23	198.2500	198.3289	196.860000	197.5900	-0.599%	3,054,429	+13.103%
2026-01-22	198.9100	199.6700	198.400000	198.7800	+0.161%	3,128,336	+12.426%
2026-01-21	196.4700	199.0200	196.320000	198.4600	+1.395%	5,388,650	+12.607%
2026-01-20	196.4650	197.4000	195.355000	195.7300	-1.331%	3,973,222	+14.178%
2026-01-16	198.4600	198.9700	198.050000	198.3700	-0.020%	3,207,635	+12.658%
2026-01-15	198.2250	198.9800	197.870000	198.4100	+0.369%	3,784,880	+12.635%
2026-01-14	196.3000	197.6900	196.080000	197.6800	+0.554%	4,983,957	+13.051%
2026-01-13	197.3000	197.5000	196.010000	196.5900	-0.157%	10,938,052	+13.678%
2026-01-12	196.0800	197.0550	195.550000	196.9000	+0.041%	4,069,445	+13.499%
2026-01-09	196.0300	197.1700	195.990000	196.8200	+0.644%	3,233,101	+13.545%
2026-01-08	193.8000	196.0050	193.620000	195.5600	+0.794%	3,547,654	+14.277%
2026-01-07	196.3400	196.5200	193.823200	194.0200	-1.156%	3,561,265	+15.184%
2026-01-06	194.5000	196.5800	194.500000	196.2900	+0.843%	3,116,241	+13.852%
2026-01-05	193.2400	195.1350	193.080000	194.6500	+0.954%	5,358,477	+14.811%
2026-01-02	191.5100	193.0300	190.470000	192.8100	+0.953%	4,825,233	+15.907%
2025-12-31	192.3600	192.4799	190.975000	190.9900	-0.717%	1,972,495	+17.011%
2025-12-30	192.6200	192.7600	192.200000	192.3700	-0.114%	2,168,159	+16.172%
2025-12-29	192.6600	193.0300	192.275800	192.5900	-0.099%	3,813,888	+16.039%
2025-12-26	192.7850	192.9987	192.180000	192.7800	-0.047%	2,259,959	+15.925%
2025-12-24	192.1200	193.1260	191.960000	192.8700	+0.505%	2,058,215	+15.871%
2025-12-23	191.6100	192.1750	191.610000	191.9000	+0.063%	3,040,525	+16.456%
2025-12-22	190.8900	191.9402	190.662000	191.7800	+0.251%	2,926,306	+16.529%
2025-12-19	190.8500	192.1100	190.820000	191.3000	+0.231%	3,538,013	+16.822%
2025-12-18	191.6900	192.3658	190.500000	190.8600	-0.058%	3,946,455	+17.091%
2025-12-17	191.6100	192.2100	190.660000	190.9700	-0.204%	6,082,564	+17.024%
2025-12-16	193.1900	193.2900	190.875000	191.3600	-0.968%	4,374,543	+16.785%
2025-12-15	193.2400	193.7300	192.510000	193.2300	+0.379%	3,614,908	+15.655%
2025-12-12	193.6500	193.7758	192.040000	192.5000	-0.331%	5,078,603	+16.094%
2025-12-11	191.4200	193.2600	191.380000	193.1400	+0.825%	4,235,691	+15.709%
2025-12-10	189.1600	191.9200	188.980000	191.5600	+1.392%	4,795,213	+16.663%
2025-12-09	189.5400	190.4950	188.870000	188.9300	-0.269%	2,594,710	+18.287%
2025-12-08	190.4900	190.5500	189.160000	189.4400	-0.483%	2,572,201	+17.969%
2025-12-05	190.6200	191.3800	190.220000	190.3600	-0.110%	3,207,549	+17.399%
2025-12-04	190.5000	190.9400	190.020000	190.5700	-0.010%	3,492,115	+17.269%
2025-12-03	189.2250	190.7251	189.052000	190.5900	+0.921%	3,248,818	+17.257%
2025-12-02	189.2800	189.4100	188.270000	188.8500	-0.159%	3,087,760	+18.337%
2025-12-01	189.7500	190.5500	189.035000	189.1500	-0.698%	3,067,988	+18.150%
2025-11-28	189.4300	190.7339	189.350000	190.4800	+0.661%	1,431,227	+17.325%
2025-11-26	188.2100	189.8600	188.040000	189.2300	+0.644%	2,747,099	+18.100%
2025-11-25	186.1200	188.2800	186.000000	188.0200	+1.468%	4,508,373	+18.860%
2025-11-24	185.6800	186.2300	184.630000	185.3000	-0.059%	6,138,316	+20.604%
2025-11-21	183.6450	186.3200	183.310000	185.4100	+1.378%	10,852,048	+20.533%
2025-11-20	186.0000	186.7250	182.810000	182.8900	-0.932%	8,344,067	+22.194%
2025-11-19	184.9000	185.3100	183.889146	184.6100	-0.232%	4,878,070	+21.055%
2025-11-18	184.5600	186.1000	184.180000	185.0400	-0.011%	8,833,180	+20.774%
2025-11-17	186.9600	187.4500	184.580000	185.0600	-1.117%	6,058,103	+20.761%
2025-11-14	186.9300	187.8965	186.090000	187.1500	-0.203%	5,026,225	+19.412%
2025-11-13	189.2800	189.6000	187.325000	187.5300	-1.003%	4,888,019	+19.170%
2025-11-12	188.7000	189.9699	188.610000	189.4300	+0.483%	3,233,811	+17.975%
2025-11-11	187.3200	188.7600	187.130000	188.5200	+0.824%	3,205,012	+18.544%
2025-11-10	186.5500	187.2845	185.590000	186.9800	+0.440%	4,206,513	+19.521%
2025-11-07	184.8000	186.1900	184.350000	186.1600	+0.643%	4,823,644	+20.047%
2025-11-06	185.0000	185.7700	184.525500	184.9700	-0.130%	3,907,574	+20.820%
2025-11-05	184.4550	185.8200	184.240000	185.2100	+0.483%	2,483,438	+20.663%
2025-11-04	183.7800	184.6600	183.480000	184.3200	-0.303%	3,065,410	+21.246%
2025-11-03	185.5500	185.7500	183.465000	184.8800	-0.474%	4,202,946	+20.878%
2025-10-31	185.0000	186.2300	184.730000	185.7600	+0.086%	3,812,291	+20.306%
2025-10-30	185.3200	187.3200	185.320000	185.6000	-0.215%	4,441,781	+20.409%
2025-10-29	187.0700	187.4850	185.410000	186.0000	-0.795%	5,397,819	+20.151%
2025-10-28	188.5900	188.5900	187.400000	187.4900	-0.673%	4,465,126	+19.196%
2025-10-27	188.6800	188.8450	188.150100	188.7600	+0.335%	2,383,765	+18.394%
2025-10-24	188.3800	188.6400	188.020000	188.1300	+0.497%	2,224,139	+18.790%
2025-10-23	186.8800	187.4744	186.350000	187.2000	+0.295%	2,511,299	+19.380%
2025-10-22	187.4100	187.4200	185.930000	186.6500	-0.304%	3,540,611	+19.732%
2025-10-21	187.2200	187.9900	186.845000	187.2200	+0.107%	2,137,469	+19.368%
2025-10-20	186.3400	187.2300	186.340000	187.0200	+0.743%	2,164,173	+19.495%
2025-10-17	184.8900	186.0100	184.620000	185.6400	+0.498%	3,981,233	+20.384%
2025-10-16	186.9800	187.0899	184.200000	184.7200	-1.034%	5,628,874	+20.983%
2025-10-15	186.9200	187.9852	185.200000	186.6500	+0.279%	3,002,593	+19.732%
2025-10-14	183.5600	186.9100	183.270000	186.1300	+0.862%	3,945,487	+20.067%
2025-10-13	183.8000	185.0080	183.700000	184.5400	+0.913%	2,681,634	+21.101%
2025-10-10	186.7050	186.9053	182.830000	182.8700	-1.709%	4,942,463	+22.207%
2025-10-09	187.3300	187.6689	185.735000	186.0500	-0.545%	2,215,017	+20.118%
2025-10-08	187.4700	187.6700	186.450000	187.0700	-0.048%	2,192,397	+19.463%
2025-10-07	187.6600	187.8793	186.630000	187.1600	-0.091%	2,726,959	+19.406%
2025-10-06	188.0900	188.1500	187.010000	187.3300	-0.107%	2,135,277	+19.297%
2025-10-03	186.8800	188.4311	186.845000	187.5300	+0.536%	2,008,056	+19.170%
2025-10-02	186.5700	187.0600	185.900000	186.5300	-0.182%	2,323,026	+19.809%
2025-10-01	186.1400	187.1100	185.750000	186.8700	+0.204%	2,818,596	+19.591%
2025-09-30	185.6500	186.5990	185.120000	186.4900	+0.393%	4,248,610	+19.835%
2025-09-29	186.1700	186.2000	185.070000	185.7600	-0.434%	3,944,972	+20.306%
2025-09-26	185.6700	186.7700	185.520700	186.5700	+0.827%	2,483,274	+19.783%
2025-09-25	185.6200	185.7900	184.490000	185.0400	-0.463%	2,839,457	+20.774%
2025-09-24	186.2600	186.6400	185.690000	185.9000	-0.193%	2,400,920	+20.215%
2025-09-23	185.8700	187.1900	185.870000	186.2600	+0.242%	2,667,217	+19.983%
2025-09-22	185.1600	186.1250	184.900000	185.8100	+0.070%	2,671,760	+20.273%
2025-09-19	186.1300	186.1400	185.000000	185.6800	-0.075%	2,665,326	+20.358%
2025-09-18	185.3050	186.2899	185.000000	185.8200	+0.351%	2,988,784	+20.267%
2025-09-17	184.8000	186.3700	184.105000	185.1700	+0.434%	4,374,009	+20.689%
2025-09-16	184.9150	185.1700	183.960000	184.3700	-0.108%	2,514,856	+21.213%
2025-09-15	185.4000	185.5700	184.360000	184.5700	-0.195%	4,148,066	+21.081%
2025-09-12	185.8000	186.0900	184.850000	184.9300	-0.607%	1,910,238	+20.846%
2025-09-11	184.1900	186.2400	183.970000	186.0600	+1.224%	2,607,235	+20.112%
2025-09-10	183.4700	184.4100	183.110000	183.8100	+0.734%	3,547,218	+21.582%
2025-09-09	182.1200	182.8500	181.945000	182.4700	+0.088%	2,997,610	+22.475%
2025-09-08	182.4200	182.4200	181.220000	182.3100	-0.131%	2,812,631	+22.582%
2025-09-05	183.2700	183.9200	181.710000	182.5500	-0.322%	3,457,781	+22.421%
2025-09-04	182.0400	183.1400	181.561800	183.1400	+0.743%	2,728,570	+22.027%
2025-09-03	182.0000	182.3850	180.835000	181.7900	-0.444%	3,782,600	+22.933%
2025-09-02	182.1500	182.6000	181.070000	182.6000	-0.338%	5,509,999	+22.388%
2025-08-29	183.1300	183.6800	182.640000	183.2200	+0.038%	2,207,438	+21.974%
2025-08-28	183.3600	183.3882	182.440000	183.1500	+0.044%	1,938,209	+22.020%
2025-08-27	182.3900	183.3340	182.260000	183.0700	+0.296%	1,902,434	+22.074%
2025-08-26	181.9100	182.6700	181.710000	182.5300	+0.275%	1,922,886	+22.435%
2025-08-25	183.3400	183.4200	182.030000	182.0300	-0.801%	2,104,549	+22.771%
2025-08-22	181.8800	183.9300	181.880000	183.5000	+1.409%	2,696,475	+21.787%
2025-08-21	181.1100	181.5250	180.460000	180.9500	-0.380%	2,543,032	+23.504%
2025-08-20	181.3100	182.0200	181.010000	181.6400	+0.282%	3,871,974	+23.035%
2025-08-19	180.4100	181.7800	180.300000	181.1300	+0.471%	2,601,377	+23.381%
2025-08-18	180.2500	180.6600	179.996400	180.2800	+0.017%	1,912,283	+23.963%
2025-08-15	181.0700	181.1100	180.020000	180.2500	-0.122%	1,890,128	+23.983%
2025-08-14	180.0000	180.6000	179.460000	180.4700	-0.188%	2,316,564	+23.832%
2025-08-13	179.9900	180.8750	179.710000	180.8100	+0.769%	2,957,340	+23.599%
2025-08-12	178.1400	179.5200	178.095000	179.4300	+1.013%	2,227,229	+24.550%
2025-08-11	178.2300	178.7300	177.280100	177.6300	-0.202%	2,799,094	+25.812%
2025-08-08	177.3400	178.2650	177.300000	177.9900	+0.628%	2,917,205	+25.558%
2025-08-07	177.9500	178.2200	176.230000	176.8800	-0.085%	4,809,571	+26.346%
2025-08-06	177.4100	177.6600	176.640000	177.0300	-0.096%	3,329,822	+26.238%
2025-08-05	177.3200	177.6900	176.370000	177.2000	+0.011%	3,237,372	+26.117%
2025-08-04	176.0300	177.1850	175.808900	177.1800	+0.952%	3,035,720	+26.132%
2025-08-01	176.1800	176.1950	174.350000	175.5100	-0.864%	3,839,866	+27.332%
2025-07-31	177.9500	178.9800	176.705000	177.0400	-0.934%	5,324,438	+26.231%
2025-07-30	179.7200	179.9700	177.860000	178.7100	-0.562%	3,240,744	+25.052%
2025-07-29	179.9650	180.1700	179.310000	179.7200	-0.011%	3,050,996	+24.349%
2025-07-28	180.4800	180.4800	179.430000	179.7400	-0.509%	2,580,509	+24.335%
2025-07-25	180.0300	180.7400	179.510000	180.6600	+0.428%	2,172,197	+23.702%
2025-07-24	180.2200	180.7800	179.825000	179.8900	-0.377%	3,140,589	+24.231%
2025-07-23	179.6600	180.6100	179.540000	180.5700	+0.950%	2,746,323	+23.764%
2025-07-22	177.3050	179.0400	177.305000	178.8700	+0.812%	2,699,670	+24.940%
2025-07-21	178.1000	178.6453	177.340000	177.4300	-0.129%	2,097,264	+25.954%
2025-07-18	178.0800	178.5100	177.360000	177.6600	-0.163%	3,294,001	+25.791%
2025-07-17	176.8100	178.0700	176.560000	177.9500	+0.554%	2,118,849	+25.586%
2025-07-16	176.6600	177.1000	175.180000	176.9700	+0.500%	2,487,344	+26.281%
2025-07-15	178.3200	178.5500	176.060000	176.0900	-1.317%	3,112,837	+26.912%
2025-07-14	177.9300	178.4600	177.540000	178.4400	+0.101%	1,907,497	+25.241%
2025-07-11	178.5000	178.6167	177.734300	178.2600	-0.635%	2,222,282	+25.367%
2025-07-10	178.3600	179.7650	178.080000	179.4000	+0.645%	1,960,259	+24.571%
2025-07-09	178.5150	178.6800	177.450100	178.2500	+0.079%	1,849,036	+25.374%
2025-07-08	178.1100	178.6500	177.825000	178.1100	-0.051%	2,341,411	+25.473%
2025-07-07	179.3200	179.4800	177.370000	178.2000	-0.796%	2,666,724	+25.410%
2025-07-03	179.2100	179.9500	178.850000	179.6300	+0.526%	1,669,906	+24.411%
2025-07-02	178.5700	178.7300	177.825000	178.6900	+0.073%	3,793,697	+25.066%
2025-07-01	176.5100	178.9900	176.400000	178.5600	+1.030%	3,812,018	+25.157%
2025-06-30	176.3500	176.9300	175.830000	176.7400	+0.040%	2,730,592	+26.446%
2025-06-27	176.4300	177.5500	175.990000	176.6700	+0.278%	2,701,252	+26.496%
2025-06-26	175.4300	176.3250	175.330000	176.1800	+0.692%	3,271,147	+26.848%
2025-06-25	175.5000	175.7700	174.740000	174.9700	-0.540%	2,307,688	+27.725%
2025-06-24	175.1900	176.3300	174.980000	175.9200	+0.744%	2,362,711	+27.035%
2025-06-23	173.4900	174.7200	172.600000	174.6200	+0.738%	2,518,001	+27.981%
2025-06-20	173.7000	174.1000	173.070000	173.3400	+0.173%	1,656,100	+28.926%
2025-06-18	173.1200	174.0600	172.575000	173.0400	+0.150%	1,793,098	+29.149%
2025-06-17	173.5650	174.1046	172.640000	172.7800	-0.827%	1,874,309	+29.344%
2025-06-16	174.1900	175.0700	173.849500	174.2200	+0.484%	2,448,102	+28.275%
2025-06-13	173.8200	174.6830	172.980000	173.3800	-0.784%	2,202,467	+28.896%
2025-06-12	173.5600	174.7800	173.030000	174.7500	+0.587%	2,323,171	+27.886%
2025-06-11	174.2500	174.3800	173.250000	173.7300	-0.161%	2,154,006	+28.636%
2025-06-10	173.1000	174.2500	173.100000	174.0100	+0.526%	1,780,722	+28.429%
2025-06-09	173.3200	173.8200	172.560100	173.1000	+0.046%	2,204,186	+29.105%
2025-06-06	172.6500	173.4000	172.420000	173.0200	+0.992%	2,317,874	+29.164%
2025-06-05	172.1100	172.3124	170.950000	171.3200	-0.216%	1,958,651	+30.446%
2025-06-04	172.8500	172.9600	171.670000	171.6900	-0.516%	2,570,856	+30.165%
2025-06-03	171.3100	172.7050	170.945000	172.5800	+0.530%	2,694,184	+29.494%
2025-06-02	171.0300	171.7300	169.610000	171.6700	+0.163%	2,538,218	+30.180%
2025-05-30	170.7900	171.9000	170.090000	171.3900	+0.158%	2,774,153	+30.393%
2025-05-29	170.8300	171.1800	169.610000	171.1200	+0.440%	3,177,116	+30.598%
2025-05-28	171.6500	171.8800	170.110000	170.3700	-0.734%	2,832,907	+31.173%
2025-05-27	170.5600	171.6750	169.830000	171.6300	+1.532%	1,767,521	+30.210%
2025-05-23	167.8900	169.4200	167.632800	169.0400	-0.083%	2,619,375	+32.205%
2025-05-22	169.4300	170.0900	168.390000	169.1800	-0.412%	2,346,713	+32.096%
2025-05-21	171.9900	172.1900	169.820000	169.8800	-1.792%	2,366,860	+31.552%
2025-05-20	173.0300	173.5400	172.430000	172.9800	-0.196%	2,637,051	+29.194%
2025-05-19	172.0000	173.5300	171.840000	173.3200	+0.127%	1,769,032	+28.941%
2025-05-16	171.4900	173.1000	171.080000	173.1000	+0.968%	1,621,549	+29.105%
2025-05-15	169.2300	171.5100	169.100100	171.4400	+1.168%	2,744,950	+30.355%
2025-05-14	170.6600	170.6600	169.250000	169.4600	-0.726%	2,811,109	+31.878%
2025-05-13	171.3200	171.5100	170.690000	170.7000	-0.490%	2,492,075	+30.920%
2025-05-12	171.5300	171.7800	170.500000	171.5400	+2.089%	2,356,614	+30.279%
2025-05-09	168.8300	168.8501	167.830000	168.0300	-0.166%	1,991,459	+33.000%
2025-05-08	168.3600	169.9400	167.830000	168.3100	+0.418%	2,677,039	+32.779%
2025-05-07	167.2000	168.3150	166.780000	167.6100	+0.624%	2,876,284	+33.333%
2025-05-06	166.7600	167.8200	166.198000	166.5700	-0.668%	3,458,996	+34.166%
2025-05-05	167.7200	168.5495	166.940000	167.6900	-0.510%	2,326,445	+33.270%
2025-05-02	168.0100	169.0200	167.485000	168.5500	+1.487%	2,183,041	+32.590%
2025-05-01	166.0100	167.2994	165.370100	166.0800	-0.240%	2,155,267	+34.562%
2025-04-30	165.4700	167.0000	163.340000	166.4800	+0.132%	3,442,766	+34.238%
2025-04-29	164.8700	166.6200	164.708500	166.2600	+0.587%	2,516,170	+34.416%
2025-04-28	165.0900	166.0300	164.040000	165.2900	+0.328%	1,711,649	+35.205%
2025-04-25	164.7800	164.9700	163.340000	164.7500	-0.200%	2,109,321	+35.648%
2025-04-24	163.1900	165.3270	162.500000	165.0800	+1.059%	1,916,791	+35.377%
2025-04-23	164.8500	166.3200	162.790000	163.3500	+0.628%	3,442,332	+36.811%
2025-04-22	160.1400	162.6700	160.050000	162.3300	+2.255%	2,782,079	+37.670%
2025-04-21	161.0100	161.2100	157.090000	158.7500	-1.861%	3,837,084	+40.775%
2025-04-17	160.8400	163.1615	160.722000	161.7600	+0.235%	2,984,472	+38.155%
2025-04-16	163.2700	163.9777	160.410000	161.3800	-1.145%	2,828,504	+38.481%
2025-04-15	164.2200	165.1200	163.190000	163.2500	-0.433%	2,834,953	+36.894%
2025-04-14	163.8300	164.6400	162.420000	163.9600	+1.316%	3,975,642	+36.302%
2025-04-11	159.2400	162.7200	158.010000	161.8300	+1.404%	3,828,586	+38.096%
2025-04-10	161.7800	161.7800	155.390000	159.5900	-2.612%	7,993,691	+40.034%
2025-04-09	151.9500	164.6600	151.239100	163.8700	+6.638%	5,819,066	+36.376%
2025-04-08	160.5100	160.6867	151.580000	153.6700	-1.278%	5,902,611	+45.429%
2025-04-07	152.9500	160.5900	150.430000	155.6600	-0.816%	10,121,169	+43.569%
2025-04-04	163.4900	163.8579	156.705000	156.9400	-5.934%	6,873,779	+42.398%
2025-04-03	169.5500	170.3800	166.750000	166.8400	-3.717%	5,798,437	+33.949%
2025-04-02	171.3700	173.5500	171.254900	173.2800	+0.545%	3,737,001	+28.970%
2025-04-01	172.2500	173.0500	170.860000	172.3400	-0.232%	4,784,081	+29.674%
2025-03-31	170.0400	173.5000	170.040000	172.7400	+1.118%	3,605,932	+29.374%
2025-03-28	172.6800	173.0400	170.610000	170.8300	-1.169%	3,299,526	+30.820%
2025-03-27	173.0100	173.7600	172.290000	172.8500	-0.798%	1,550,334	+29.291%
2025-03-26	174.4900	175.4000	173.790000	174.2400	+0.121%	2,425,188	+28.260%
2025-03-25	174.7800	174.9700	173.380000	174.0300	-0.298%	2,302,006	+28.415%
2025-03-24	173.9500	174.8300	173.610000	174.5500	+1.194%	1,780,847	+28.032%
2025-03-21	172.5700	172.9500	171.420000	172.4900	-0.536%	2,716,469	+29.561%
2025-03-20	172.9700	174.2600	172.680000	173.4200	-0.201%	2,599,526	+28.866%
2025-03-19	172.9400	174.4900	172.391100	173.7700	+0.608%	3,914,177	+28.607%
2025-03-18	173.3100	173.5000	172.130000	172.7200	-0.495%	2,476,770	+29.389%
2025-03-17	170.9900	173.9932	170.990000	173.5800	+1.331%	1,928,612	+28.748%
2025-03-14	169.4700	171.5700	168.940000	171.3000	+1.620%	2,152,254	+30.461%
2025-03-13	169.5500	170.3900	168.030000	168.5700	-0.513%	3,062,539	+32.574%
2025-03-12	170.8800	171.0000	168.500000	169.4400	-0.447%	2,831,013	+31.893%
2025-03-11	172.0400	172.1920	169.380000	170.2000	-1.219%	3,935,323	+31.304%
2025-03-10	172.9300	174.5700	171.000000	172.3000	-1.232%	3,027,814	+29.704%
2025-03-07	172.5150	174.9200	172.420000	174.4500	+0.891%	2,578,770	+28.105%
2025-03-06	172.8100	173.7500	171.835000	172.9100	-0.843%	3,817,986	+29.246%
2025-03-05	172.8900	174.8200	172.139900	174.3800	+0.833%	2,923,634	+28.157%
2025-03-04	175.4300	175.7300	172.570000	172.9400	-2.011%	3,521,339	+29.224%
2025-03-03	178.5800	179.1037	175.423500	176.4900	-0.921%	3,933,471	+26.625%
2025-02-28	176.2400	178.2450	175.220000	178.1300	+1.395%	3,851,163	+25.459%
2025-02-27	176.4500	177.7800	175.590000	175.6800	-0.340%	1,967,958	+27.209%
2025-02-26	177.0900	177.5700	175.821000	176.2800	-0.373%	1,994,078	+26.776%
2025-02-25	176.8700	177.5300	175.890000	176.9400	+0.244%	2,322,500	+26.303%
2025-02-24	176.8800	177.4100	176.310000	176.5100	+0.096%	2,028,086	+26.610%
2025-02-21	178.1000	178.1000	176.130000	176.3400	-1.155%	1,894,703	+26.732%
2025-02-20	178.6700	178.6700	177.390000	178.4000	-0.452%	1,821,517	+25.269%
2025-02-19	178.0800	179.2600	177.930000	179.2100	+0.482%	1,871,876	+24.703%
2025-02-18	177.3900	178.3900	177.020100	178.3500	+0.553%	2,528,857	+25.304%
2025-02-14	178.0200	178.4700	177.290000	177.3700	-0.231%	1,765,068	+25.997%