Dark

VTV
Vanguard Morningstar Value ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:55 PM EDT

216.71USD+0.294%(+0.63)3,471,217

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:06:30 AM EDT

216.35USD+0.125%(+0.27)727

After-hours

Oct 1, 2026 4:16:30 PM EDT

217.00USD+0.132%(+0.29)152

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	215.9100	216.990000	214.820000	216.7100	+0.292%	3,471,217	0.000%
2026-09-30	218.2300	218.230000	216.030000	216.0800	-0.831%	4,173,609	+0.292%
2026-09-29	218.1000	218.445000	216.900000	217.8900	-0.224%	3,923,881	-0.542%
2026-09-28	219.0400	219.245200	217.960000	218.3800	-1.100%	3,468,687	-0.765%
2026-09-25	220.0100	221.020000	219.460000	220.8100	+0.423%	2,779,510	-1.857%
2026-09-24	220.4700	220.925000	219.570000	219.8800	-0.331%	2,215,637	-1.442%
2026-09-23	221.2900	222.135000	220.430000	220.6100	-0.474%	2,522,977	-1.768%
2026-09-22	222.2100	222.400000	220.960000	221.6600	-0.126%	2,785,850	-2.233%
2026-09-21	222.0200	222.590000	221.135000	221.9400	+0.312%	2,855,084	-2.356%
2026-09-18	221.1000	221.440000	220.510000	221.2500	-0.239%	2,475,590	-2.052%
2026-09-17	222.2600	222.507000	221.130000	221.7800	+0.517%	1,968,719	-2.286%
2026-09-16	222.7550	222.890000	219.470000	220.6400	-0.925%	2,835,085	-1.781%
2026-09-15	222.8900	223.050000	221.980000	222.7000	-0.085%	1,891,361	-2.690%
2026-09-14	223.4100	223.808900	222.490000	222.8900	-0.482%	2,370,873	-2.773%
2026-09-11	224.2300	224.531600	223.290000	223.9700	+0.724%	2,420,719	-3.242%
2026-09-10	223.2200	223.595400	222.140000	222.3600	-0.697%	1,812,961	-2.541%
2026-09-09	224.3600	224.660000	223.710000	223.9200	-0.321%	2,067,701	-3.220%
2026-09-08	225.7200	226.100000	224.500000	224.6400	-0.804%	2,026,366	-3.530%
2026-09-04	225.7950	226.960000	225.700000	226.4600	-0.247%	1,760,945	-4.305%
2026-09-03	226.1400	227.058341	225.220000	227.0200	+0.714%	2,020,720	-4.541%
2026-09-02	224.4800	225.689900	224.320000	225.4100	+0.647%	1,847,066	-3.860%
2026-09-01	224.7950	225.450000	223.520000	223.9600	-0.396%	2,382,888	-3.237%
2026-08-31	224.7500	225.120000	224.340000	224.8500	-0.195%	2,073,206	-3.620%
2026-08-28	225.8000	226.060000	224.800000	225.2900	-0.071%	1,868,710	-3.808%
2026-08-27	226.1400	226.140000	224.910000	225.4500	-0.608%	1,770,372	-3.877%
2026-08-26	226.2800	227.337700	226.151000	226.8300	+0.018%	2,073,225	-4.461%
2026-08-25	227.0300	227.030000	225.920000	226.7900	+0.040%	2,258,479	-4.445%
2026-08-24	226.3000	226.825000	225.870000	226.7000	+0.133%	1,771,728	-4.407%
2026-08-21	226.2700	226.830000	226.070000	226.4000	+0.537%	1,935,280	-4.280%
2026-08-20	225.9200	227.175000	225.090000	225.1900	-0.776%	1,907,804	-3.766%
2026-08-19	227.7100	228.569500	226.745000	226.9500	+0.278%	7,409,475	-4.512%
2026-08-18	226.9600	227.419900	226.290000	226.3200	-0.163%	2,187,445	-4.246%
2026-08-17	227.1000	227.860000	226.610000	226.6900	-0.360%	2,460,691	-4.402%
2026-08-14	227.4100	227.690000	227.000000	227.5100	+0.203%	2,028,157	-4.747%
2026-08-13	226.7200	227.535000	226.448700	227.0500	+0.336%	2,239,120	-4.554%
2026-08-12	225.8300	226.615000	225.220000	226.2900	+0.417%	3,167,934	-4.234%
2026-08-11	224.7800	226.050000	224.752500	225.3500	+0.147%	2,389,410	-3.834%
2026-08-10	223.9150	225.310000	223.910000	225.0200	+0.317%	2,840,214	-3.693%
2026-08-07	223.2500	224.420000	222.599800	224.3100	+0.421%	1,735,753	-3.388%
2026-08-06	225.0600	225.060000	222.940000	223.3700	-0.277%	2,721,024	-2.982%
2026-08-05	224.5200	225.000000	223.430000	223.9900	+0.054%	2,272,329	-3.250%
2026-08-04	221.4900	224.199900	220.820000	223.8700	+1.299%	3,248,670	-3.198%
2026-08-03	220.4300	221.220000	219.990000	221.0000	+0.477%	3,074,866	-1.941%
2026-07-31	220.7900	221.160000	218.730000	219.9500	-0.268%	2,280,497	-1.473%
2026-07-30	219.5700	220.700000	218.145000	220.5400	+0.337%	2,546,245	-1.737%
2026-07-29	222.7500	223.300000	219.750000	219.8000	-1.431%	4,353,717	-1.406%
2026-07-28	222.3700	223.580000	222.125000	222.9900	+0.573%	3,612,759	-2.816%
2026-07-27	221.7800	222.660000	220.840000	221.7200	+0.317%	4,116,842	-2.260%
2026-07-24	219.8000	221.660000	219.800000	221.0200	+0.528%	2,673,342	-1.950%
2026-07-23	218.9600	220.355000	218.800100	219.8600	+0.237%	2,376,319	-1.433%
2026-07-22	219.2450	220.195000	218.910000	219.3400	+0.325%	1,935,985	-1.199%
2026-07-21	217.5700	218.929100	216.870000	218.6300	+0.774%	2,743,962	-0.878%
2026-07-20	218.4800	218.844200	216.605000	216.9500	-0.445%	4,636,166	-0.111%
2026-07-17	218.2700	220.440000	217.880000	217.9200	-0.429%	2,970,730	-0.555%
2026-07-16	217.6900	218.910000	217.500000	218.8600	+0.630%	2,308,180	-0.982%
2026-07-15	218.7400	219.050000	216.895000	217.4900	-0.508%	3,224,315	-0.359%
2026-07-14	219.4300	220.250000	218.420000	218.6000	-0.346%	3,258,123	-0.865%
2026-07-13	219.2900	220.065000	218.750000	219.3600	+0.073%	3,796,486	-1.208%
2026-07-10	218.8700	219.480000	218.140000	219.2000	+0.293%	3,070,367	-1.136%
2026-07-09	218.1100	219.490000	218.110000	218.5600	+0.423%	3,111,022	-0.846%
2026-07-08	218.5400	218.955000	217.430000	217.6400	-0.879%	3,329,156	-0.427%
2026-07-07	220.2300	220.700000	219.040000	219.5700	+0.059%	2,162,073	-1.303%
2026-07-06	219.6900	220.140000	218.770000	219.4400	+0.123%	2,619,074	-1.244%
2026-07-02	218.9250	219.595000	217.420000	219.1700	+0.823%	4,787,861	-1.122%
2026-07-01	217.1600	218.680000	216.690000	217.3800	-0.252%	3,459,731	-0.308%
2026-06-30	218.6700	218.790000	217.720000	217.9300	-0.320%	4,504,883	-0.560%
2026-06-29	218.8300	218.830000	216.991500	218.6300	+0.110%	3,764,289	-0.878%
2026-06-26	218.6800	219.700000	218.100000	218.3900	-0.952%	2,367,887	-0.769%
2026-06-25	220.2800	222.155000	219.870000	220.4900	+1.333%	3,181,894	-1.714%
2026-06-24	217.7800	218.420000	216.650000	217.5900	+0.074%	2,621,747	-0.404%
2026-06-23	216.9200	218.150000	215.850000	217.4300	-0.558%	2,421,882	-0.331%
2026-06-22	217.4400	218.919800	217.280000	218.6500	+0.993%	2,185,997	-0.887%
2026-06-18	218.0300	218.410000	216.320000	216.5000	+0.190%	2,165,798	+0.097%
2026-06-17	218.1100	218.970000	215.580000	216.0900	-0.890%	5,301,374	+0.287%
2026-06-16	219.0600	219.934800	217.910000	218.0300	-0.096%	2,462,813	-0.605%
2026-06-15	218.5400	219.040000	217.930000	218.2400	+0.530%	3,130,000	-0.701%
2026-06-12	215.7600	217.615000	215.287500	217.0900	+0.935%	2,952,356	-0.175%
2026-06-11	212.9300	215.900000	212.608000	215.0800	+1.673%	3,420,870	+0.758%
2026-06-10	213.6100	214.460000	211.460000	211.5400	-1.006%	2,549,938	+2.444%
2026-06-09	213.7600	214.380400	210.730000	213.6900	+0.532%	4,498,547	+1.413%
2026-06-08	213.4100	214.085000	212.370000	212.5600	+0.255%	2,319,378	+1.952%
2026-06-05	214.3000	214.440000	211.810000	212.0200	-1.359%	4,028,638	+2.212%
2026-06-04	214.1850	215.250000	213.780000	214.9400	+0.769%	3,147,552	+0.823%
2026-06-03	213.0000	213.968800	212.710000	213.3000	+0.014%	2,307,008	+1.599%
2026-06-02	211.4700	213.490000	211.400000	213.2700	+0.875%	2,321,576	+1.613%
2026-06-01	210.8900	211.840000	210.600000	211.4200	-0.203%	3,163,001	+2.502%
2026-05-29	212.2600	212.535000	211.671300	211.8500	+0.099%	2,212,240	+2.294%
2026-05-28	211.8300	212.425000	210.969900	211.6400	-0.109%	2,082,631	+2.396%
2026-05-27	212.8100	212.810000	211.420000	211.8700	-0.123%	2,235,684	+2.284%
2026-05-26	211.9400	212.650000	211.640000	212.1300	+0.583%	2,675,792	+2.159%
2026-05-22	209.9200	211.490000	209.852900	210.9000	+0.899%	1,829,772	+2.755%
2026-05-21	207.6500	209.110000	206.550000	209.0200	+0.307%	1,958,819	+3.679%
2026-05-20	207.6200	208.635000	206.960000	208.3800	+0.628%	2,472,701	+3.998%
2026-05-19	206.6000	208.130000	205.960000	207.0800	-0.145%	2,317,332	+4.650%
2026-05-18	207.0800	207.660000	206.270000	207.3800	+0.344%	2,523,418	+4.499%
2026-05-15	208.0200	208.357600	206.570000	206.6700	-1.120%	2,480,075	+4.858%
2026-05-14	208.9900	209.719900	208.790000	209.0100	+0.307%	2,162,816	+3.684%
2026-05-13	208.3300	208.675000	207.620000	208.3700	-0.067%	1,928,837	+4.002%
2026-05-12	208.0400	208.870000	206.730000	208.5100	+0.125%	2,439,326	+3.933%
2026-05-11	208.2400	208.550000	207.630000	208.2500	+0.584%	2,627,212	+4.062%
2026-05-08	206.8800	207.480000	206.460000	207.0400	+0.549%	2,107,674	+4.671%
2026-05-07	207.3500	207.639900	205.500000	205.9100	-0.976%	2,620,503	+5.245%
2026-05-06	207.6200	208.350000	207.099900	207.9400	+0.688%	2,654,904	+4.218%
2026-05-05	205.7000	207.020000	205.290000	206.5200	+0.914%	1,955,625	+4.934%
2026-05-04	205.4000	206.459900	204.400200	204.6500	-0.631%	2,761,731	+5.893%
2026-05-01	207.0800	207.559200	205.920000	205.9500	-0.401%	2,903,364	+5.225%
2026-04-30	203.5450	207.020000	203.530000	206.7800	+1.567%	2,816,432	+4.802%
2026-04-29	203.4800	203.940000	202.880000	203.5900	+0.044%	1,830,041	+6.444%
2026-04-28	204.1900	204.490000	202.960000	203.5000	+0.020%	2,008,549	+6.491%
2026-04-27	203.4350	204.780000	203.280000	203.4600	-0.034%	2,003,675	+6.512%
2026-04-24	204.4600	204.740000	203.250000	203.5300	-0.279%	1,956,508	+6.476%
2026-04-23	202.9850	204.355000	202.570000	204.1000	+0.606%	2,671,239	+6.178%
2026-04-22	203.9200	204.410000	202.520100	202.8700	-0.049%	2,108,136	+6.822%
2026-04-21	204.8800	205.200000	202.660000	202.9700	-0.627%	2,513,538	+6.769%
2026-04-20	204.1500	204.949900	203.920000	204.2500	+0.005%	2,596,896	+6.100%
2026-04-17	203.0100	205.045000	202.900000	204.2400	+0.819%	2,224,245	+6.106%
2026-04-16	201.7200	202.855200	201.717700	202.5800	+0.267%	2,380,422	+6.975%
2026-04-15	202.9100	203.025000	201.341000	202.0400	-0.453%	2,166,671	+7.261%
2026-04-14	202.1150	203.190000	201.300000	202.9600	+0.173%	2,026,729	+6.775%
2026-04-13	200.7400	202.650000	200.430000	202.6100	+0.646%	2,842,420	+6.959%
2026-04-10	203.0200	203.029700	201.040000	201.3100	-0.808%	4,634,148	+7.650%
2026-04-09	201.1800	203.470000	201.180000	202.9500	+0.480%	1,946,926	+6.780%
2026-04-08	200.3500	202.050000	199.970000	201.9800	+2.227%	2,777,407	+7.293%
2026-04-07	197.4400	197.842500	196.540000	197.5800	-0.131%	3,540,449	+9.682%
2026-04-06	196.8700	197.845000	196.530000	197.8400	+0.431%	3,373,760	+9.538%
2026-04-02	195.1050	197.790000	194.955000	196.9900	+0.163%	4,437,876	+10.011%
2026-04-01	196.6800	197.420000	196.440000	196.6700	+0.240%	6,731,749	+10.190%
2026-03-31	194.7000	196.560000	193.700000	196.2000	+1.642%	8,335,875	+10.454%
2026-03-30	195.0000	195.260000	192.410000	193.0300	-0.166%	6,394,145	+12.268%
2026-03-27	194.8400	195.460000	192.970000	193.3500	-1.488%	5,907,628	+12.082%
2026-03-26	196.8600	198.030000	196.110000	196.2700	-0.688%	3,757,871	+10.414%
2026-03-25	198.2400	198.632500	196.730000	197.6300	+0.340%	6,667,886	+9.654%
2026-03-24	194.6600	197.940000	194.520000	196.9600	+0.546%	8,978,487	+10.027%
2026-03-23	197.0400	197.880000	195.545000	195.8900	+0.704%	7,200,976	+10.628%
2026-03-20	196.4900	197.030000	193.710000	194.5200	-0.993%	5,139,665	+11.408%
2026-03-19	195.5100	197.475000	195.260100	196.4700	-0.142%	4,146,122	+10.302%
2026-03-18	198.7700	198.935000	196.670000	196.7500	-1.294%	3,862,100	+10.145%
2026-03-17	200.0000	200.470000	199.230000	199.3300	+0.282%	3,294,868	+8.719%
2026-03-16	198.8700	199.830000	198.370000	198.7700	+0.760%	4,327,616	+9.026%
2026-03-13	198.1000	199.210000	197.040000	197.2700	+0.137%	4,442,159	+9.855%
2026-03-12	197.8300	198.655000	196.940000	197.0000	-1.199%	5,883,637	+10.005%
2026-03-11	199.4600	199.970000	198.470000	199.3900	-0.265%	5,403,883	+8.686%
2026-03-10	200.1900	202.065000	199.375000	199.9200	-0.274%	5,178,377	+8.398%
2026-03-09	198.2900	200.930000	196.420000	200.4700	+0.220%	7,184,118	+8.101%
2026-03-06	200.2750	200.440000	198.360000	200.0300	-1.137%	7,044,861	+8.339%
2026-03-05	203.6700	204.270000	200.990000	202.3300	-1.298%	7,300,318	+7.107%
2026-03-04	204.7400	205.405000	203.360000	204.9900	+0.352%	4,336,954	+5.717%
2026-03-03	203.3150	205.080000	201.400000	204.2700	-1.228%	7,609,943	+6.090%
2026-03-02	206.0900	207.435000	205.690000	206.8100	-0.217%	6,593,877	+4.787%
2026-02-27	205.9000	207.450000	205.310000	207.2600	+0.159%	4,488,794	+4.559%
2026-02-26	206.7400	207.800000	205.865000	206.9300	+0.135%	4,141,430	+4.726%
2026-02-25	206.7000	207.050000	205.350000	206.6500	+0.238%	3,938,743	+4.868%
2026-02-24	205.2100	206.515000	205.020000	206.1600	+0.448%	2,972,384	+5.117%
2026-02-23	206.3100	207.620000	204.625000	205.2400	-0.793%	4,214,100	+5.589%
2026-02-20	205.7400	207.000000	205.170000	206.8800	+0.369%	5,302,046	+4.752%
2026-02-19	206.1400	206.620000	205.240000	206.1200	-0.203%	4,193,707	+5.138%
2026-02-18	206.3900	207.110000	205.680000	206.5400	+0.335%	4,133,610	+4.924%
2026-02-17	206.2900	207.310000	204.720000	205.8500	-0.136%	5,303,820	+5.276%
2026-02-13	204.4900	206.989900	203.930000	206.1300	+0.743%	5,512,532	+5.133%
2026-02-12	207.2400	208.200000	204.490000	204.6100	-1.073%	6,172,927	+5.914%
2026-02-11	206.7900	207.330000	206.090000	206.8300	+0.486%	3,925,870	+4.777%
2026-02-10	205.9500	206.680000	205.625000	205.8300	-0.092%	3,565,496	+5.286%
2026-02-09	205.8000	206.475000	205.100000	206.0200	-0.179%	3,664,473	+5.189%
2026-02-06	203.7200	206.680000	203.520000	206.3900	+1.946%	4,099,839	+5.000%
2026-02-05	202.9400	203.590000	202.020000	202.4500	-0.565%	6,064,412	+7.044%
2026-02-04	202.8900	204.230000	202.870000	203.6000	+0.558%	5,394,006	+6.439%
2026-02-03	201.3100	203.170000	200.950000	202.4700	+0.506%	4,159,447	+7.033%
2026-02-02	199.3200	201.615000	199.100000	201.4500	+0.851%	3,480,355	+7.575%
2026-01-30	199.1100	199.960000	197.905000	199.7500	+0.080%	3,421,656	+8.491%
2026-01-29	199.5450	200.640000	198.510000	199.5900	+0.656%	6,708,698	+8.578%
2026-01-28	198.3500	199.080000	197.785000	198.2900	+0.040%	4,271,523	+9.289%
2026-01-27	197.8500	198.400000	197.430000	198.2100	-0.025%	2,575,180	+9.334%
2026-01-26	197.9300	198.565800	197.780000	198.2600	+0.339%	2,590,127	+9.306%
2026-01-23	198.2500	198.328900	196.860000	197.5900	-0.599%	3,054,429	+9.677%
2026-01-22	198.9100	199.670000	198.400000	198.7800	+0.161%	3,128,336	+9.020%
2026-01-21	196.4700	199.020000	196.320000	198.4600	+1.395%	5,388,650	+9.196%
2026-01-20	196.4650	197.400000	195.355000	195.7300	-1.331%	3,973,222	+10.719%
2026-01-16	198.4600	198.970000	198.050000	198.3700	-0.020%	3,207,635	+9.245%
2026-01-15	198.2250	198.980000	197.870000	198.4100	+0.369%	3,784,880	+9.223%
2026-01-14	196.3000	197.690000	196.080000	197.6800	+0.554%	4,983,957	+9.627%
2026-01-13	197.3000	197.500000	196.010000	196.5900	-0.157%	10,938,052	+10.234%
2026-01-12	196.0800	197.055000	195.550000	196.9000	+0.041%	4,069,445	+10.061%
2026-01-09	196.0300	197.170000	195.990000	196.8200	+0.644%	3,233,101	+10.106%
2026-01-08	193.8000	196.005000	193.620000	195.5600	+0.794%	3,547,654	+10.815%
2026-01-07	196.3400	196.520000	193.823200	194.0200	-1.156%	3,561,265	+11.695%
2026-01-06	194.5000	196.580000	194.500000	196.2900	+0.843%	3,116,241	+10.403%
2026-01-05	193.2400	195.135000	193.080000	194.6500	+0.954%	5,358,477	+11.333%
2026-01-02	191.5100	193.030000	190.470000	192.8100	+0.953%	4,825,233	+12.396%
2025-12-31	192.3600	192.479900	190.975000	190.9900	-0.717%	1,972,495	+13.467%
2025-12-30	192.6200	192.760000	192.200000	192.3700	-0.114%	2,168,159	+12.653%
2025-12-29	192.6600	193.030000	192.275800	192.5900	-0.099%	3,813,888	+12.524%
2025-12-26	192.7850	192.998700	192.180000	192.7800	-0.047%	2,259,959	+12.413%
2025-12-24	192.1200	193.126000	191.960000	192.8700	+0.505%	2,058,215	+12.361%
2025-12-23	191.6100	192.175000	191.610000	191.9000	+0.063%	3,040,525	+12.929%
2025-12-22	190.8900	191.940200	190.662000	191.7800	+0.251%	2,926,306	+12.999%
2025-12-19	190.8500	192.110000	190.820000	191.3000	+0.231%	3,538,013	+13.283%
2025-12-18	191.6900	192.365800	190.500000	190.8600	-0.058%	3,946,455	+13.544%
2025-12-17	191.6100	192.210000	190.660000	190.9700	-0.204%	6,082,564	+13.479%
2025-12-16	193.1900	193.290000	190.875000	191.3600	-0.968%	4,374,543	+13.247%
2025-12-15	193.2400	193.730000	192.510000	193.2300	+0.379%	3,614,908	+12.151%
2025-12-12	193.6500	193.775800	192.040000	192.5000	-0.331%	5,078,603	+12.577%
2025-12-11	191.4200	193.260000	191.380000	193.1400	+0.825%	4,235,691	+12.204%
2025-12-10	189.1600	191.920000	188.980000	191.5600	+1.392%	4,795,213	+13.129%
2025-12-09	189.5400	190.495000	188.870000	188.9300	-0.269%	2,594,710	+14.704%
2025-12-08	190.4900	190.550000	189.160000	189.4400	-0.483%	2,572,201	+14.395%
2025-12-05	190.6200	191.380000	190.220000	190.3600	-0.110%	3,207,549	+13.842%
2025-12-04	190.5000	190.940000	190.020000	190.5700	-0.010%	3,492,115	+13.717%
2025-12-03	189.2250	190.725100	189.052000	190.5900	+0.921%	3,248,818	+13.705%
2025-12-02	189.2800	189.410000	188.270000	188.8500	-0.159%	3,087,760	+14.752%
2025-12-01	189.7500	190.550000	189.035000	189.1500	-0.698%	3,067,988	+14.570%
2025-11-28	189.4300	190.733900	189.350000	190.4800	+0.661%	1,431,227	+13.770%
2025-11-26	188.2100	189.860000	188.040000	189.2300	+0.644%	2,747,099	+14.522%
2025-11-25	186.1200	188.280000	186.000000	188.0200	+1.468%	4,508,373	+15.259%
2025-11-24	185.6800	186.230000	184.630000	185.3000	-0.059%	6,138,316	+16.951%
2025-11-21	183.6450	186.320000	183.310000	185.4100	+1.378%	10,852,048	+16.882%
2025-11-20	186.0000	186.725000	182.810000	182.8900	-0.932%	8,344,067	+18.492%
2025-11-19	184.9000	185.310000	183.889146	184.6100	-0.232%	4,878,070	+17.388%
2025-11-18	184.5600	186.100000	184.180000	185.0400	-0.011%	8,833,180	+17.115%
2025-11-17	186.9600	187.450000	184.580000	185.0600	-1.117%	6,058,103	+17.103%
2025-11-14	186.9300	187.896500	186.090000	187.1500	-0.203%	5,026,225	+15.795%
2025-11-13	189.2800	189.600000	187.325000	187.5300	-1.003%	4,888,019	+15.560%
2025-11-12	188.7000	189.969900	188.610000	189.4300	+0.483%	3,233,811	+14.401%
2025-11-11	187.3200	188.760000	187.130000	188.5200	+0.824%	3,205,012	+14.953%
2025-11-10	186.5500	187.284500	185.590000	186.9800	+0.440%	4,206,513	+15.900%
2025-11-07	184.8000	186.190000	184.350000	186.1600	+0.643%	4,823,644	+16.411%
2025-11-06	185.0000	185.770000	184.525500	184.9700	-0.130%	3,907,574	+17.160%
2025-11-05	184.4550	185.820000	184.240000	185.2100	+0.483%	2,483,438	+17.008%
2025-11-04	183.7800	184.660000	183.480000	184.3200	-0.303%	3,065,410	+17.573%
2025-11-03	185.5500	185.750000	183.465000	184.8800	-0.474%	4,202,946	+17.217%
2025-10-31	185.0000	186.230000	184.730000	185.7600	+0.086%	3,812,291	+16.661%
2025-10-30	185.3200	187.320000	185.320000	185.6000	-0.215%	4,441,781	+16.762%
2025-10-29	187.0700	187.485000	185.410000	186.0000	-0.795%	5,397,819	+16.511%
2025-10-28	188.5900	188.590000	187.400000	187.4900	-0.673%	4,465,126	+15.585%
2025-10-27	188.6800	188.845000	188.150100	188.7600	+0.335%	2,383,765	+14.807%
2025-10-24	188.3800	188.640000	188.020000	188.1300	+0.497%	2,224,139	+15.192%
2025-10-23	186.8800	187.474400	186.350000	187.2000	+0.295%	2,511,299	+15.764%
2025-10-22	187.4100	187.420000	185.930000	186.6500	-0.304%	3,540,611	+16.105%
2025-10-21	187.2200	187.990000	186.845000	187.2200	+0.107%	2,137,469	+15.752%
2025-10-20	186.3400	187.230000	186.340000	187.0200	+0.743%	2,164,173	+15.875%
2025-10-17	184.8900	186.010000	184.620000	185.6400	+0.498%	3,981,233	+16.737%
2025-10-16	186.9800	187.089900	184.200000	184.7200	-1.034%	5,628,874	+17.318%
2025-10-15	186.9200	187.985200	185.200000	186.6500	+0.279%	3,002,593	+16.105%
2025-10-14	183.5600	186.910000	183.270000	186.1300	+0.862%	3,945,487	+16.429%
2025-10-13	183.8000	185.008000	183.700000	184.5400	+0.913%	2,681,634	+17.433%
2025-10-10	186.7050	186.905300	182.830000	182.8700	-1.709%	4,942,463	+18.505%
2025-10-09	187.3300	187.668900	185.735000	186.0500	-0.545%	2,215,017	+16.479%
2025-10-08	187.4700	187.670000	186.450000	187.0700	-0.048%	2,192,397	+15.844%
2025-10-07	187.6600	187.879300	186.630000	187.1600	-0.091%	2,726,959	+15.789%
2025-10-06	188.0900	188.150000	187.010000	187.3300	-0.107%	2,135,277	+15.684%
2025-10-03	186.8800	188.431100	186.845000	187.5300	+0.536%	2,008,056	+15.560%
2025-10-02	186.5700	187.060000	185.900000	186.5300	-0.182%	2,323,026	+16.180%
2025-10-01	186.1400	187.110000	185.750000	186.8700	+0.204%	2,818,596	+15.968%
2025-09-30	185.6500	186.599000	185.120000	186.4900	+0.393%	4,248,610	+16.205%
2025-09-29	186.1700	186.200000	185.070000	185.7600	-0.434%	3,944,972	+16.661%
2025-09-26	185.6700	186.770000	185.520700	186.5700	+0.827%	2,483,274	+16.155%
2025-09-25	185.6200	185.790000	184.490000	185.0400	-0.463%	2,839,457	+17.115%
2025-09-24	186.2600	186.640000	185.690000	185.9000	-0.193%	2,400,920	+16.573%
2025-09-23	185.8700	187.190000	185.870000	186.2600	+0.242%	2,667,217	+16.348%
2025-09-22	185.1600	186.125000	184.900000	185.8100	+0.070%	2,671,760	+16.630%
2025-09-19	186.1300	186.140000	185.000000	185.6800	-0.075%	2,665,326	+16.712%
2025-09-18	185.3050	186.289900	185.000000	185.8200	+0.351%	2,988,784	+16.624%
2025-09-17	184.8000	186.370000	184.105000	185.1700	+0.434%	4,374,009	+17.033%
2025-09-16	184.9150	185.170000	183.960000	184.3700	-0.108%	2,514,856	+17.541%
2025-09-15	185.4000	185.570000	184.360000	184.5700	-0.195%	4,148,066	+17.413%
2025-09-12	185.8000	186.090000	184.850000	184.9300	-0.607%	1,910,238	+17.185%
2025-09-11	184.1900	186.240000	183.970000	186.0600	+1.224%	2,607,235	+16.473%
2025-09-10	183.4700	184.410000	183.110000	183.8100	+0.734%	3,547,218	+17.899%
2025-09-09	182.1200	182.850000	181.945000	182.4700	+0.088%	2,997,610	+18.765%
2025-09-08	182.4200	182.420000	181.220000	182.3100	-0.131%	2,812,631	+18.869%
2025-09-05	183.2700	183.920000	181.710000	182.5500	-0.322%	3,457,781	+18.713%
2025-09-04	182.0400	183.140000	181.561800	183.1400	+0.743%	2,728,570	+18.330%
2025-09-03	182.0000	182.385000	180.835000	181.7900	-0.444%	3,782,600	+19.209%
2025-09-02	182.1500	182.600000	181.070000	182.6000	-0.338%	5,509,999	+18.680%
2025-08-29	183.1300	183.680000	182.640000	183.2200	+0.038%	2,207,438	+18.279%
2025-08-28	183.3600	183.388200	182.440000	183.1500	+0.044%	1,938,209	+18.324%
2025-08-27	182.3900	183.334000	182.260000	183.0700	+0.296%	1,902,434	+18.375%
2025-08-26	181.9100	182.670000	181.710000	182.5300	+0.275%	1,922,886	+18.726%
2025-08-25	183.3400	183.420000	182.030000	182.0300	-0.801%	2,104,549	+19.052%
2025-08-22	181.8800	183.930000	181.880000	183.5000	+1.409%	2,696,475	+18.098%
2025-08-21	181.1100	181.525000	180.460000	180.9500	-0.380%	2,543,032	+19.762%
2025-08-20	181.3100	182.020000	181.010000	181.6400	+0.282%	3,871,974	+19.307%
2025-08-19	180.4100	181.780000	180.300000	181.1300	+0.471%	2,601,377	+19.643%
2025-08-18	180.2500	180.660000	179.996400	180.2800	+0.017%	1,912,283	+20.207%
2025-08-15	181.0700	181.110000	180.020000	180.2500	-0.122%	1,890,128	+20.227%
2025-08-14	180.0000	180.600000	179.460000	180.4700	-0.188%	2,316,564	+20.081%
2025-08-13	179.9900	180.875000	179.710000	180.8100	+0.769%	2,957,340	+19.855%
2025-08-12	178.1400	179.520000	178.095000	179.4300	+1.013%	2,227,229	+20.777%
2025-08-11	178.2300	178.730000	177.280100	177.6300	-0.202%	2,799,094	+22.001%
2025-08-08	177.3400	178.265000	177.300000	177.9900	+0.628%	2,917,205	+21.754%
2025-08-07	177.9500	178.220000	176.230000	176.8800	-0.085%	4,809,571	+22.518%
2025-08-06	177.4100	177.660000	176.640000	177.0300	-0.096%	3,329,822	+22.414%
2025-08-05	177.3200	177.690000	176.370000	177.2000	+0.011%	3,237,372	+22.297%
2025-08-04	176.0300	177.185000	175.808900	177.1800	+0.952%	3,035,720	+22.311%
2025-08-01	176.1800	176.195000	174.350000	175.5100	-0.864%	3,839,866	+23.474%
2025-07-31	177.9500	178.980000	176.705000	177.0400	-0.934%	5,324,438	+22.407%
2025-07-30	179.7200	179.970000	177.860000	178.7100	-0.562%	3,240,744	+21.263%
2025-07-29	179.9650	180.170000	179.310000	179.7200	-0.011%	3,050,996	+20.582%
2025-07-28	180.4800	180.480000	179.430000	179.7400	-0.509%	2,580,509	+20.569%
2025-07-25	180.0300	180.740000	179.510000	180.6600	+0.428%	2,172,197	+19.955%
2025-07-24	180.2200	180.780000	179.825000	179.8900	-0.377%	3,140,589	+20.468%
2025-07-23	179.6600	180.610000	179.540000	180.5700	+0.950%	2,746,323	+20.014%
2025-07-22	177.3050	179.040000	177.305000	178.8700	+0.812%	2,699,670	+21.155%
2025-07-21	178.1000	178.645300	177.340000	177.4300	-0.129%	2,097,264	+22.138%
2025-07-18	178.0800	178.510000	177.360000	177.6600	-0.163%	3,294,001	+21.980%
2025-07-17	176.8100	178.070000	176.560000	177.9500	+0.554%	2,118,849	+21.781%
2025-07-16	176.6600	177.100000	175.180000	176.9700	+0.500%	2,487,344	+22.456%
2025-07-15	178.3200	178.550000	176.060000	176.0900	-1.317%	3,112,837	+23.068%
2025-07-14	177.9300	178.460000	177.540000	178.4400	+0.101%	1,907,497	+21.447%
2025-07-11	178.5000	178.616700	177.734300	178.2600	-0.635%	2,222,282	+21.570%
2025-07-10	178.3600	179.765000	178.080000	179.4000	+0.645%	1,960,259	+20.797%
2025-07-09	178.5150	178.680000	177.450100	178.2500	+0.079%	1,849,036	+21.576%
2025-07-08	178.1100	178.650000	177.825000	178.1100	-0.051%	2,341,411	+21.672%
2025-07-07	179.3200	179.480000	177.370000	178.2000	-0.796%	2,666,724	+21.611%
2025-07-03	179.2100	179.950000	178.850000	179.6300	+0.526%	1,669,906	+20.642%
2025-07-02	178.5700	178.730000	177.825000	178.6900	+0.073%	3,793,697	+21.277%
2025-07-01	176.5100	178.990000	176.400000	178.5600	+1.030%	3,812,018	+21.365%
2025-06-30	176.3500	176.930000	175.830000	176.7400	+0.040%	2,730,592	+22.615%
2025-06-27	176.4300	177.550000	175.990000	176.6700	+0.278%	2,701,252	+22.664%
2025-06-26	175.4300	176.325000	175.330000	176.1800	+0.692%	3,271,147	+23.005%
2025-06-25	175.5000	175.770000	174.740000	174.9700	-0.540%	2,307,688	+23.856%
2025-06-24	175.1900	176.330000	174.980000	175.9200	+0.744%	2,362,711	+23.187%
2025-06-23	173.4900	174.720000	172.600000	174.6200	+0.738%	2,518,001	+24.104%
2025-06-20	173.7000	174.100000	173.070000	173.3400	+0.173%	1,656,100	+25.020%
2025-06-18	173.1200	174.060000	172.575000	173.0400	+0.150%	1,793,098	+25.237%
2025-06-17	173.5650	174.104600	172.640000	172.7800	-0.827%	1,874,309	+25.425%
2025-06-16	174.1900	175.070000	173.849500	174.2200	+0.484%	2,448,102	+24.389%
2025-06-13	173.8200	174.683000	172.980000	173.3800	-0.784%	2,202,467	+24.991%
2025-06-12	173.5600	174.780000	173.030000	174.7500	+0.587%	2,323,171	+24.011%
2025-06-11	174.2500	174.380000	173.250000	173.7300	-0.161%	2,154,006	+24.740%
2025-06-10	173.1000	174.250000	173.100000	174.0100	+0.526%	1,780,722	+24.539%
2025-06-09	173.3200	173.820000	172.560100	173.1000	+0.046%	2,204,186	+25.194%
2025-06-06	172.6500	173.400000	172.420000	173.0200	+0.992%	2,317,874	+25.251%
2025-06-05	172.1100	172.312400	170.950000	171.3200	-0.216%	1,958,651	+26.494%
2025-06-04	172.8500	172.960000	171.670000	171.6900	-0.516%	2,570,856	+26.222%
2025-06-03	171.3100	172.705000	170.945000	172.5800	+0.530%	2,694,184	+25.571%
2025-06-02	171.0300	171.730000	169.610000	171.6700	+0.163%	2,538,218	+26.236%
2025-05-30	170.7900	171.900000	170.090000	171.3900	+0.158%	2,774,153	+26.443%
2025-05-29	170.8300	171.180000	169.610000	171.1200	+0.440%	3,177,116	+26.642%
2025-05-28	171.6500	171.880000	170.110000	170.3700	-0.734%	2,832,907	+27.200%
2025-05-27	170.5600	171.675000	169.830000	171.6300	+1.532%	1,767,521	+26.266%
2025-05-23	167.8900	169.420000	167.632800	169.0400	-0.083%	2,619,375	+28.200%
2025-05-22	169.4300	170.090000	168.390000	169.1800	-0.412%	2,346,713	+28.094%
2025-05-21	171.9900	172.190000	169.820000	169.8800	-1.792%	2,366,860	+27.567%
2025-05-20	173.0300	173.540000	172.430000	172.9800	-0.196%	2,637,051	+25.280%
2025-05-19	172.0000	173.530000	171.840000	173.3200	+0.127%	1,769,032	+25.035%
2025-05-16	171.4900	173.100000	171.080000	173.1000	+0.968%	1,621,549	+25.194%
2025-05-15	169.2300	171.510000	169.100100	171.4400	+1.168%	2,744,950	+26.406%
2025-05-14	170.6600	170.660000	169.250000	169.4600	-0.726%	2,811,109	+27.883%
2025-05-13	171.3200	171.510000	170.690000	170.7000	-0.490%	2,492,075	+26.954%
2025-05-12	171.5300	171.780000	170.500000	171.5400	+2.089%	2,356,614	+26.332%
2025-05-09	168.8300	168.850100	167.830000	168.0300	-0.166%	1,991,459	+28.971%
2025-05-08	168.3600	169.940000	167.830000	168.3100	+0.418%	2,677,039	+28.756%
2025-05-07	167.2000	168.315000	166.780000	167.6100	+0.624%	2,876,284	+29.294%
2025-05-06	166.7600	167.820000	166.198000	166.5700	-0.668%	3,458,996	+30.101%
2025-05-05	167.7200	168.549500	166.940000	167.6900	-0.510%	2,326,445	+29.233%
2025-05-02	168.0100	169.020000	167.485000	168.5500	+1.487%	2,183,041	+28.573%
2025-05-01	166.0100	167.299400	165.370100	166.0800	-0.240%	2,155,267	+30.485%
2025-04-30	165.4700	167.000000	163.340000	166.4800	+0.132%	3,442,766	+30.172%
2025-04-29	164.8700	166.620000	164.708500	166.2600	+0.587%	2,516,170	+30.344%
2025-04-28	165.0900	166.030000	164.040000	165.2900	+0.328%	1,711,649	+31.109%
2025-04-25	164.7800	164.970000	163.340000	164.7500	-0.200%	2,109,321	+31.539%
2025-04-24	163.1900	165.327000	162.500000	165.0800	+1.059%	1,916,791	+31.276%
2025-04-23	164.8500	166.320000	162.790000	163.3500	+0.628%	3,442,332	+32.666%
2025-04-22	160.1400	162.670000	160.050000	162.3300	+2.255%	2,782,079	+33.500%
2025-04-21	161.0100	161.210000	157.090000	158.7500	-1.861%	3,837,084	+36.510%
2025-04-17	160.8400	163.161500	160.722000	161.7600	+0.235%	2,984,472	+33.970%
2025-04-16	163.2700	163.977700	160.410000	161.3800	-1.145%	2,828,504	+34.286%
2025-04-15	164.2200	165.120000	163.190000	163.2500	-0.433%	2,834,953	+32.747%
2025-04-14	163.8300	164.640000	162.420000	163.9600	+1.316%	3,975,642	+32.172%
2025-04-11	159.2400	162.720000	158.010000	161.8300	+1.404%	3,828,586	+33.912%