Dark

VUG
Vanguard Morningstar Growth ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:21:34 PM EDT

88.82USD+0.152%(+0.13)5,683,578

88.80Bid 88.81Ask 0.01Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

88.46USD-0.265%(-0.23)3,688

After-hours

Aug 5, 2026 4:40:30 PM EDT

88.94USD+0.282%(+0.25)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	88.5400	89.1500	88.4800	88.8200	+0.101%	5,683,578	0.000%
2026-08-05	89.8100	90.0150	88.6651	88.7300	-0.404%	6,298,553	+0.101%
2026-08-04	87.6300	89.4551	87.5600	89.0900	+2.308%	8,399,493	-0.303%
2026-08-03	85.5700	87.3900	85.4600	87.0800	+2.207%	7,509,009	+1.998%
2026-07-31	84.6100	85.4650	83.7100	85.2000	+1.104%	6,342,466	+4.249%
2026-07-30	83.4600	84.4001	83.2550	84.2700	+2.681%	6,428,760	+5.399%
2026-07-29	83.1400	83.9900	81.9550	82.0700	-1.512%	7,062,286	+8.225%
2026-07-28	83.1600	83.6568	82.2650	83.3300	-0.060%	8,123,049	+6.588%
2026-07-27	84.3723	84.5900	82.9350	83.3800	-0.120%	4,459,621	+6.524%
2026-07-24	83.7900	84.3700	83.2910	83.4800	-0.358%	7,058,267	+6.397%
2026-07-23	84.2200	84.5200	83.2150	83.7800	-2.218%	5,930,297	+6.016%
2026-07-22	85.7350	86.0800	85.5000	85.6800	-0.522%	4,388,835	+3.665%
2026-07-21	86.1050	86.2400	85.6533	86.1300	+0.938%	9,326,375	+3.123%
2026-07-20	85.8300	86.2500	85.2700	85.3300	+0.070%	6,877,705	+4.090%
2026-07-17	84.7900	85.8250	84.3150	85.2700	-1.490%	8,811,486	+4.163%
2026-07-16	87.3000	87.5000	86.1250	86.5600	-1.367%	8,135,631	+2.611%
2026-07-15	87.4000	87.8150	86.9800	87.7600	+0.920%	10,566,690	+1.208%
2026-07-14	86.5000	87.1100	86.1350	86.9600	+0.940%	7,341,756	+2.139%
2026-07-13	86.8700	87.1000	86.0000	86.1500	-1.430%	8,118,867	+3.099%
2026-07-10	87.0000	87.4270	86.3200	87.4000	+0.483%	9,681,560	+1.625%
2026-07-09	86.1500	87.0050	85.7050	86.9800	+1.151%	8,551,196	+2.115%
2026-07-08	85.3800	86.1299	84.8800	85.9900	+0.128%	10,077,690	+3.291%
2026-07-07	86.2900	86.3800	85.4000	85.8800	-0.923%	6,182,987	+3.423%
2026-07-06	86.1400	86.8900	85.8900	86.6800	+1.380%	7,193,309	+2.469%
2026-07-02	86.1250	86.8300	84.9800	85.5000	-0.778%	11,732,198	+3.883%
2026-07-01	86.1200	86.7900	85.6800	86.1700	+0.035%	7,509,982	+3.075%
2026-06-30	84.9450	86.4350	84.8600	86.1400	+1.520%	11,923,130	+3.111%
2026-06-29	83.9200	84.9150	83.3950	84.8500	+2.525%	7,099,677	+4.679%
2026-06-26	82.2900	83.5500	81.9250	82.7600	-0.349%	9,874,153	+7.322%
2026-06-25	84.2600	84.3300	82.3054	83.0500	-0.930%	9,629,139	+6.948%
2026-06-24	84.2000	85.0399	83.4800	83.8300	-0.297%	7,596,592	+5.953%
2026-06-23	84.1700	85.0400	84.0600	84.0800	-2.119%	6,773,584	+5.637%
2026-06-22	86.8000	87.2200	85.7600	85.9000	-1.242%	5,762,900	+3.399%
2026-06-18	86.8100	87.2150	86.0800	86.9800	+1.600%	5,470,236	+2.115%
2026-06-17	86.9400	87.1250	85.3850	85.6100	-1.360%	9,798,907	+3.750%
2026-06-16	87.4100	87.5700	86.7700	86.7900	-1.004%	5,830,463	+2.339%
2026-06-15	86.9400	87.8750	86.9100	87.6700	+2.815%	7,474,357	+1.312%
2026-06-12	85.4900	85.7350	84.4422	85.2700	+0.176%	7,951,774	+4.163%
2026-06-11	83.8950	85.3100	83.1000	85.1200	+1.769%	11,670,818	+4.347%
2026-06-10	84.6400	85.4600	83.5850	83.6400	-2.026%	10,131,819	+6.193%
2026-06-09	86.7200	87.2250	83.2400	85.3700	-0.974%	9,162,728	+4.041%
2026-06-08	86.6800	87.0500	86.0450	86.2100	+0.326%	8,490,769	+3.027%
2026-06-05	88.4100	88.4600	85.6100	85.9300	-3.623%	9,251,189	+3.363%
2026-06-04	88.2800	89.3692	88.1200	89.1600	+0.259%	8,461,133	-0.381%
2026-06-03	89.9150	90.0500	88.7100	88.9300	-1.233%	6,066,144	-0.124%
2026-06-02	90.1200	90.3601	89.6200	90.0400	-0.277%	6,145,038	-1.355%
2026-06-01	89.7800	90.6000	89.6550	90.2900	+0.770%	6,694,222	-1.628%
2026-05-29	89.2900	89.8700	89.1850	89.6000	+0.426%	6,019,655	-0.871%
2026-05-28	88.1900	89.2500	88.1100	89.2200	+1.145%	9,791,002	-0.448%
2026-05-27	88.1600	88.3400	87.8300	88.2100	+0.011%	7,043,695	+0.692%
2026-05-26	88.0700	88.5100	87.8400	88.2000	+0.754%	6,789,423	+0.703%
2026-05-22	87.8300	88.2200	87.4400	87.5400	+0.069%	4,620,707	+1.462%
2026-05-21	87.1000	87.9250	86.7450	87.4800	+0.092%	6,054,349	+1.532%
2026-05-20	86.5600	87.4500	86.3000	87.4000	+1.286%	7,457,016	+1.625%
2026-05-19	86.6650	86.9291	85.9101	86.2900	-0.919%	9,043,128	+2.932%
2026-05-18	87.4550	87.6600	86.3400	87.0900	-0.389%	6,464,904	+1.986%
2026-05-15	87.6400	88.2500	86.9200	87.4300	-1.198%	7,179,962	+1.590%
2026-05-14	87.6000	88.6300	87.5300	88.4900	+1.120%	7,214,846	+0.373%
2026-05-13	86.6100	87.8000	86.1050	87.5100	+1.098%	5,131,506	+1.497%
2026-05-12	86.4400	86.7800	85.5651	86.5600	-0.288%	6,373,859	+2.611%
2026-05-11	86.3000	87.2400	86.1900	86.8100	-0.035%	6,510,790	+2.315%
2026-05-08	86.4100	86.9000	86.2600	86.8400	+0.918%	5,521,873	+2.280%
2026-05-07	86.3900	86.8200	85.7900	86.0500	+0.175%	8,792,383	+3.219%
2026-05-06	85.0000	86.0100	84.7500	85.9000	+1.886%	6,892,999	+3.399%
2026-05-05	84.2100	84.4500	83.9700	84.3100	+0.705%	4,764,226	+5.349%
2026-05-04	83.9100	84.1450	83.1400	83.7200	-0.167%	6,019,235	+6.092%
2026-05-01	83.7300	84.3700	83.5700	83.8600	+0.830%	6,012,525	+5.915%
2026-04-30	83.1300	83.3600	81.8726	83.1700	+0.593%	4,964,501	+6.793%
2026-04-29	82.6500	82.8500	82.1700	82.6800	-0.109%	3,929,987	+7.426%
2026-04-28	82.6050	82.9500	82.2600	82.7700	-0.862%	11,685,119	+7.309%
2026-04-27	83.0100	83.5400	82.6800	83.4900	+0.288%	6,238,762	+6.384%
2026-04-24	82.3800	83.3500	82.1700	83.2500	+1.475%	5,977,762	+6.691%
2026-04-23	82.5900	82.8600	81.2300	82.0400	-1.180%	7,560,085	+8.264%
2026-04-22	82.2100	83.0500	82.0300	83.0200	+1.865%	6,334,213	+6.986%
2026-04-21	82.4400	82.5900	81.3200	81.5000	-0.727%	5,810,584	+8.982%
2026-04-20	82.1267	82.2500	81.4517	82.0967	-0.271%	6,426,988	+8.189%
2026-04-17	81.8533	82.5317	81.7333	82.3200	+1.525%	6,393,118	+7.896%
2026-04-16	81.2800	81.3367	80.4950	81.0833	+0.173%	7,317,795	+9.542%
2026-04-15	79.7033	80.9833	79.6758	80.9433	+1.875%	7,336,196	+9.731%
2026-04-14	78.4383	79.4833	78.4383	79.4533	+2.003%	7,872,990	+11.789%
2026-04-13	76.7883	77.9400	76.5442	77.8933	+1.351%	9,941,364	+14.028%
2026-04-10	76.7867	77.1958	76.6550	76.8550	+0.350%	13,565,160	+15.568%
2026-04-09	76.1250	76.6683	75.6100	76.5867	+0.573%	6,503,527	+15.973%
2026-04-08	76.8400	77.0083	75.7800	76.1500	+2.690%	7,975,129	+16.638%
2026-04-07	73.7717	74.1983	72.7050	74.1550	+0.191%	11,085,094	+19.776%
2026-04-06	73.7600	74.2292	73.5833	74.0133	+0.464%	9,663,905	+20.005%
2026-04-02	72.3200	73.8233	71.9917	73.6717	+0.107%	14,166,739	+20.562%
2026-04-01	73.4050	74.1133	73.1467	73.5933	+1.092%	14,051,309	+20.690%
2026-03-31	70.9167	72.9667	70.8696	72.7983	+3.995%	14,889,931	+22.008%
2026-03-30	71.0067	71.0917	69.6333	70.0017	-0.559%	12,875,507	+26.883%
2026-03-27	71.6100	71.6624	70.2583	70.3950	-2.392%	13,987,081	+26.174%
2026-03-26	73.3517	73.6375	72.0942	72.1200	-2.595%	9,285,820	+23.156%
2026-03-25	74.3317	74.6917	73.8158	74.0417	+0.705%	10,395,620	+19.959%
2026-03-24	73.9317	74.0950	73.4358	73.5233	-1.156%	13,685,447	+20.805%
2026-03-23	74.5367	75.2633	74.1667	74.3833	+1.363%	12,767,772	+19.409%
2026-03-20	74.5150	74.5150	72.9183	73.3833	-1.844%	9,158,250	+21.036%
2026-03-19	74.4250	75.0683	74.1100	74.7617	-0.322%	10,349,147	+18.804%
2026-03-18	75.8467	76.0867	74.9800	75.0033	-1.445%	6,391,275	+18.421%
2026-03-17	76.2033	76.6483	75.9217	76.1033	+0.228%	5,419,704	+16.710%
2026-03-16	75.7583	76.4267	75.6500	75.9300	+1.193%	6,233,079	+16.976%
2026-03-13	76.1350	76.5086	74.9039	75.0350	-1.118%	9,967,070	+18.371%
2026-03-12	76.7183	76.8043	75.8417	75.8833	-1.771%	9,260,826	+17.048%
2026-03-11	77.4283	77.9300	76.8333	77.2517	+0.050%	6,545,320	+14.975%
2026-03-10	77.3317	77.8567	76.8547	77.2133	-0.177%	9,407,794	+15.032%
2026-03-09	75.6333	77.5383	75.3417	77.3500	+1.314%	12,103,726	+14.829%
2026-03-06	76.4117	77.0667	76.1233	76.3467	-1.342%	10,344,892	+16.338%
2026-03-05	77.1017	77.7067	76.5200	77.3850	+0.065%	14,863,292	+14.777%
2026-03-04	76.7617	77.6550	76.6550	77.3350	+1.015%	7,968,910	+14.851%
2026-03-03	75.6683	76.8092	75.1900	76.5583	-0.625%	23,673,550	+16.016%
2026-03-02	75.7633	77.3233	75.6438	77.0400	+0.297%	21,526,280	+15.291%
2026-02-27	76.6217	77.0950	76.3900	76.8117	-0.986%	9,401,282	+15.633%
2026-02-26	78.3258	78.3733	76.8433	77.5767	-1.033%	7,933,478	+14.493%
2026-02-25	77.6850	78.4500	77.6850	78.3867	+1.375%	9,558,055	+13.310%
2026-02-24	76.4817	77.4133	76.0733	77.3233	+1.015%	9,712,034	+14.868%
2026-02-23	77.4117	77.5417	76.2250	76.5467	-1.239%	9,941,339	+16.034%
2026-02-20	76.5267	77.7969	76.3933	77.5067	+0.828%	11,612,484	+14.597%
2026-02-19	76.7500	77.1333	76.4583	76.8700	-0.272%	7,311,162	+15.546%
2026-02-18	76.7717	77.5404	76.5617	77.0800	+0.642%	8,854,626	+15.231%
2026-02-17	76.0683	76.9733	75.4450	76.5883	+0.338%	13,616,346	+15.971%
2026-02-13	76.8525	77.0633	76.1000	76.3300	-0.472%	13,400,478	+16.363%
2026-02-12	78.5150	78.5717	76.5275	76.6917	-1.893%	13,277,310	+15.814%
2026-02-11	79.1500	79.1933	77.8040	78.1717	-0.439%	7,044,546	+13.622%
2026-02-10	79.1200	79.2373	78.4800	78.5167	-0.484%	7,271,412	+13.122%
2026-02-09	78.0050	79.1833	77.7500	78.8983	+1.024%	7,456,614	+12.575%
2026-02-06	76.9583	78.3067	76.8000	78.0983	+2.116%	12,437,760	+13.728%
2026-02-05	77.0117	77.4528	76.1583	76.4800	-1.817%	14,446,716	+16.135%
2026-02-04	78.8317	78.9183	77.1217	77.8950	-1.284%	13,709,052	+14.025%
2026-02-03	80.6617	80.6633	78.2317	78.9083	-1.941%	11,827,812	+12.561%
2026-02-02	79.9583	80.8183	79.9133	80.4700	+0.264%	9,795,138	+10.377%
2026-01-30	80.5225	80.8417	79.8850	80.2583	-0.738%	11,126,496	+10.668%
2026-01-29	81.3933	81.4475	79.3300	80.8550	-0.919%	14,996,184	+9.851%
2026-01-28	81.9467	81.9967	81.2650	81.6050	-0.055%	9,238,422	+8.841%
2026-01-27	81.5100	81.9433	81.3950	81.6500	+0.641%	6,180,498	+8.781%
2026-01-26	80.6517	81.4117	80.6050	81.1300	+0.678%	7,492,368	+9.479%
2026-01-23	80.2133	80.9167	80.0233	80.5833	+0.522%	10,177,212	+10.221%
2026-01-22	80.2783	80.3862	79.8133	80.1650	+0.826%	9,661,728	+10.796%
2026-01-21	78.9667	80.0983	78.5700	79.5083	+0.948%	11,530,638	+11.712%
2026-01-20	79.3492	79.7850	78.6167	78.7617	-2.581%	12,064,626	+12.771%
2026-01-16	81.2733	81.3650	80.6483	80.8483	-0.103%	9,289,254	+9.860%
2026-01-15	81.5833	81.5883	80.7767	80.9317	+0.095%	10,930,434	+9.747%
2026-01-14	81.3700	81.4350	80.2367	80.8550	-1.244%	9,692,862	+9.851%
2026-01-13	82.0417	82.2800	81.4533	81.8733	-0.262%	47,495,052	+8.485%
2026-01-12	81.3817	82.3350	81.3708	82.0883	+0.305%	6,419,670	+8.201%
2026-01-09	81.4400	82.0167	81.1267	81.8383	+0.590%	8,158,920	+8.531%
2026-01-08	81.8650	81.9133	81.0517	81.3583	-0.680%	7,821,114	+9.171%
2026-01-07	81.7667	82.4817	81.6250	81.9150	+0.257%	8,614,614	+8.429%
2026-01-06	81.5333	81.7599	81.2333	81.7050	+0.364%	11,590,236	+8.708%
2026-01-05	81.6133	81.8000	81.2867	81.4083	+0.463%	12,136,626	+9.104%
2026-01-02	81.9942	82.3333	80.6250	81.0333	-0.340%	10,783,818	+9.609%
2025-12-31	82.0267	82.0717	81.2950	81.3100	-0.779%	5,044,230	+9.236%
2025-12-30	81.9875	82.2342	81.9050	81.9483	-0.173%	4,717,776	+8.385%
2025-12-29	81.9933	82.2633	81.8217	82.0900	-0.509%	5,630,310	+8.198%
2025-12-26	82.5833	82.7583	82.3997	82.5100	-0.002%	4,011,438	+7.648%
2025-12-24	82.1733	82.5483	82.1733	82.5117	+0.213%	3,415,164	+7.645%
2025-12-23	81.6183	82.3429	81.5717	82.3367	+0.697%	6,359,070	+7.874%
2025-12-22	81.9242	81.9242	81.5117	81.7667	+0.411%	6,152,922	+8.626%
2025-12-19	80.7500	81.4317	80.6683	81.4317	+1.382%	8,839,068	+9.073%
2025-12-18	80.2467	80.8017	79.9336	80.3217	+1.340%	5,670,816	+10.580%
2025-12-17	80.7917	80.8233	79.2317	79.2600	-1.752%	5,959,614	+12.062%
2025-12-16	80.1933	80.8617	79.9750	80.6733	+0.244%	5,927,994	+10.098%
2025-12-15	81.4083	81.4315	80.2767	80.4767	-0.495%	7,288,236	+10.367%
2025-12-12	81.8450	82.0296	80.4900	80.8767	-1.574%	6,874,536	+9.821%
2025-12-11	81.8683	82.2147	81.1342	82.1700	-0.053%	4,886,976	+8.093%
2025-12-10	82.0183	82.5117	81.6333	82.2133	+0.049%	5,208,882	+8.036%
2025-12-09	82.0450	82.3233	81.8642	82.1733	-0.020%	4,879,116	+8.089%
2025-12-08	82.5175	82.6283	81.8667	82.1900	-0.192%	4,720,488	+8.067%
2025-12-05	82.2300	82.6747	82.0967	82.3483	+0.453%	4,797,156	+7.859%
2025-12-04	82.2900	82.2900	81.5800	81.9767	+0.010%	7,299,882	+8.348%
2025-12-03	81.6683	82.1241	81.3942	81.9683	+0.057%	4,282,728	+8.359%
2025-12-02	81.8742	82.3600	81.6007	81.9217	+0.546%	6,061,734	+8.421%
2025-12-01	81.1250	81.7842	80.9300	81.4767	-0.403%	7,212,450	+9.013%
2025-11-28	81.5867	81.8067	81.4383	81.8067	+0.504%	2,575,764	+8.573%
2025-11-26	81.2883	81.6398	80.9683	81.3967	+0.707%	5,761,284	+9.120%
2025-11-25	79.9833	80.9750	79.2267	80.8250	+1.803%	7,918,446	+9.892%
2025-11-24	78.9650	80.3583	78.9617	79.3933	+1.370%	13,956,570	+11.873%
2025-11-21	78.0933	79.2067	77.1550	78.3200	+0.625%	7,212,678	+13.407%
2025-11-20	81.0333	81.3900	77.6967	77.8333	-2.012%	9,023,970	+14.116%
2025-11-19	79.0350	80.1300	78.7667	79.4317	+0.702%	7,322,256	+11.819%
2025-11-18	79.3117	79.6900	78.2300	78.8783	-1.256%	9,853,542	+12.604%
2025-11-17	80.1742	80.9533	79.3417	79.8817	-0.875%	6,039,252	+11.189%
2025-11-14	79.3200	81.1900	79.0545	80.5867	+0.133%	6,346,554	+10.217%
2025-11-13	81.7400	81.8117	80.2433	80.4800	-2.146%	11,054,364	+10.363%
2025-11-12	82.8600	82.9483	81.8017	82.2450	-0.289%	4,652,838	+7.994%
2025-11-11	82.2483	82.5783	81.8969	82.4833	-0.153%	5,431,134	+7.682%
2025-11-10	81.9567	82.7450	81.7783	82.6100	+2.308%	6,607,992	+7.517%
2025-11-07	80.4500	80.7867	79.3000	80.7467	-0.280%	6,739,836	+9.998%
2025-11-06	82.2433	82.2600	80.7285	80.9733	-1.656%	8,833,860	+9.690%
2025-11-05	82.0717	82.8750	81.8517	82.3367	+0.111%	4,914,762	+7.874%
2025-11-04	82.4767	83.0048	82.0633	82.2450	-1.668%	7,266,648	+7.994%
2025-11-03	83.8817	84.0093	83.3233	83.6400	+0.599%	8,795,790	+6.193%
2025-10-31	83.9133	83.9550	82.8567	83.1417	+0.506%	10,718,448	+6.830%
2025-10-30	83.4967	83.6550	82.7167	82.7233	-1.571%	10,278,150	+7.370%
2025-10-29	84.1233	84.2300	83.3067	84.0433	+0.436%	8,707,572	+5.684%
2025-10-28	83.5133	83.9567	83.2017	83.6783	+0.761%	12,576,276	+6.145%
2025-10-27	82.6250	83.1050	82.5225	83.0467	+1.769%	5,499,402	+6.952%
2025-10-24	81.4667	81.8417	81.3483	81.6033	+0.961%	4,420,740	+8.844%
2025-10-23	80.1717	80.9550	80.1567	80.8267	+0.830%	10,855,764	+9.889%
2025-10-22	80.8383	80.9217	79.4617	80.1617	-0.726%	8,328,636	+10.801%
2025-10-21	80.7417	80.9283	80.5125	80.7483	-0.043%	4,439,808	+9.996%
2025-10-20	80.1867	80.9083	80.1583	80.7833	+1.351%	4,930,440	+9.948%
2025-10-17	78.9650	79.9267	78.7700	79.7067	+0.454%	5,905,578	+11.434%
2025-10-16	80.0367	80.3933	78.7833	79.3467	-0.502%	5,659,080	+11.939%
2025-10-15	80.0800	80.3751	78.9425	79.7467	+0.544%	5,524,290	+11.378%
2025-10-14	79.0350	79.8950	78.3017	79.3150	-0.780%	7,037,592	+11.984%
2025-10-13	79.6950	80.0600	79.3333	79.9383	+1.953%	4,934,964	+11.111%
2025-10-10	81.1750	81.4183	78.3783	78.4067	-3.303%	7,417,494	+13.281%
2025-10-09	81.2200	81.2200	80.6884	81.0850	-0.119%	4,508,382	+9.539%
2025-10-08	80.5050	81.1817	80.4717	81.1817	+1.033%	4,523,520	+9.409%
2025-10-07	80.9533	80.9833	80.0864	80.3517	-0.598%	6,393,324	+10.539%
2025-10-06	80.6450	81.0133	80.3796	80.8350	+0.742%	5,593,500	+9.878%
2025-10-03	80.6000	80.7099	79.9451	80.2400	-0.381%	5,880,528	+10.693%
2025-10-02	80.7917	80.7943	80.1850	80.5467	+0.295%	6,427,968	+10.271%
2025-10-01	79.5633	80.4467	79.4467	80.3100	+0.469%	6,146,910	+10.596%
2025-09-30	79.6250	80.0117	79.3183	79.9350	+0.326%	11,383,506	+11.115%
2025-09-29	79.7200	80.0833	79.4817	79.6750	+0.340%	19,064,340	+11.478%
2025-09-26	79.2267	79.4600	78.7683	79.4050	+0.453%	4,215,630	+11.857%
2025-09-25	78.9033	79.2883	78.3983	79.0467	-0.551%	4,580,706	+12.364%
2025-09-24	80.0633	80.1047	79.1443	79.4850	-0.432%	4,356,162	+11.744%
2025-09-23	80.6500	80.6500	79.6467	79.8300	-1.054%	5,926,692	+11.261%
2025-09-22	79.9300	80.7017	79.9167	80.6800	+0.762%	5,445,114	+10.089%
2025-09-19	79.7583	80.1300	79.5483	80.0700	+0.914%	4,183,932	+10.928%
2025-09-18	79.4650	79.7317	79.1361	79.3450	+0.526%	4,762,764	+11.942%
2025-09-17	79.1550	79.2467	78.2083	78.9300	-0.387%	5,774,076	+12.530%
2025-09-16	79.4650	79.4725	79.1899	79.2367	-0.166%	5,289,858	+12.095%
2025-09-15	78.8950	79.3747	78.8950	79.3683	+0.997%	6,203,286	+11.909%
2025-09-12	78.4167	78.7567	78.2533	78.5850	+0.345%	5,819,646	+13.024%
2025-09-11	78.2250	78.4000	77.9217	78.3150	+0.574%	4,689,024	+13.414%
2025-09-10	78.3542	78.3717	77.6368	77.8683	-0.013%	5,778,900	+14.064%
2025-09-09	77.7467	77.9250	77.3933	77.8783	+0.365%	5,142,054	+14.050%
2025-09-08	77.4900	77.8783	77.4892	77.5950	+0.642%	4,910,928	+14.466%
2025-09-05	77.8900	77.9167	76.5492	77.1000	-0.304%	4,823,478	+15.201%
2025-09-04	76.7433	77.3500	76.5158	77.3350	+0.889%	4,973,250	+14.851%
2025-09-03	76.4733	76.8367	76.1758	76.6533	+1.090%	7,643,466	+15.872%
2025-09-02	75.2650	75.8667	74.9457	75.8267	-0.798%	7,441,140	+17.136%
2025-08-29	77.0800	77.0800	76.2500	76.4367	-1.155%	4,220,406	+16.201%
2025-08-28	76.9233	77.4748	76.7183	77.3300	+0.633%	3,831,588	+14.858%
2025-08-27	76.6833	76.9666	76.4796	76.8433	+0.198%	4,675,134	+15.586%
2025-08-26	76.2467	76.7245	76.0863	76.6917	+0.553%	4,501,542	+15.814%
2025-08-25	76.2417	76.6990	76.0850	76.2700	-0.174%	4,109,874	+16.455%
2025-08-22	75.3117	76.6433	75.1517	76.4033	+1.605%	4,721,448	+16.252%
2025-08-21	75.3333	75.5983	74.8933	75.1967	-0.413%	10,680,444	+18.117%
2025-08-20	75.8217	75.8267	74.5433	75.5083	-0.566%	5,245,050	+17.629%
2025-08-19	76.9333	76.9837	75.7968	75.9383	-1.407%	5,317,296	+16.963%
2025-08-18	76.9133	77.0733	76.7317	77.0217	+0.017%	4,516,188	+15.318%
2025-08-15	77.3517	77.3517	76.7851	77.0083	-0.319%	4,453,320	+15.338%
2025-08-14	76.9883	77.4500	76.9217	77.2550	+0.145%	4,351,974	+14.970%
2025-08-13	77.4750	77.6048	76.9167	77.1433	-0.022%	5,567,766	+15.136%
2025-08-12	76.6850	77.1763	76.2250	77.1600	+1.039%	4,578,198	+15.111%
2025-08-11	76.5000	76.9059	76.1717	76.3667	-0.205%	5,570,064	+16.307%
2025-08-08	76.1283	76.5961	76.0433	76.5233	+0.753%	4,806,432	+16.069%
2025-08-07	76.4083	76.5717	75.3150	75.9517	-0.015%	5,607,870	+16.943%
2025-08-06	75.0333	76.0050	75.0200	75.9633	+1.354%	6,385,380	+16.925%
2025-08-05	75.6383	75.7847	74.8633	74.9483	-0.862%	4,912,944	+18.508%
2025-08-04	74.8217	75.6050	74.7700	75.6000	+1.923%	6,037,122	+17.487%
2025-08-01	74.8383	74.9200	73.8283	74.1733	-2.228%	7,810,200	+19.747%
2025-07-31	77.1250	77.1424	75.6883	75.8633	+0.079%	7,786,338	+17.079%
2025-07-30	75.7967	76.0733	75.3300	75.8033	+0.227%	5,020,938	+17.172%
2025-07-29	76.2267	76.3417	75.5642	75.6317	-0.472%	4,737,996	+17.438%
2025-07-28	75.9050	76.0800	75.7500	75.9900	+0.376%	4,719,360	+16.884%
2025-07-25	75.4783	75.8849	75.4079	75.7050	+0.433%	4,622,202	+17.324%
2025-07-24	75.3600	75.5500	75.1083	75.3783	+0.415%	5,301,456	+17.832%
2025-07-23	74.8367	75.0667	74.4683	75.0667	+0.698%	5,214,960	+18.321%
2025-07-22	75.0317	75.0542	74.1117	74.5467	-0.604%	5,657,916	+19.147%
2025-07-21	74.8417	75.3050	74.8350	75.0000	+0.359%	4,680,516	+18.427%
2025-07-18	75.0000	75.0000	74.5000	74.7317	+0.069%	5,364,804	+18.852%
2025-07-17	74.2883	74.7567	74.1833	74.6800	+0.597%	5,174,526	+18.934%
2025-07-16	74.1617	74.3060	73.4917	74.2367	+0.284%	5,325,216	+19.644%
2025-07-15	74.4533	74.5000	74.0167	74.0267	+0.212%	6,764,454	+19.984%
2025-07-14	73.5967	73.9883	73.3167	73.8700	+0.360%	3,761,022	+20.238%
2025-07-11	73.4500	73.8052	73.3300	73.6050	-0.170%	4,344,222	+20.671%
2025-07-10	73.8250	73.8883	73.2733	73.7300	-0.027%	4,507,818	+20.467%
2025-07-09	73.3550	73.8650	73.3467	73.7500	+0.954%	4,650,114	+20.434%
2025-07-08	73.3450	73.3450	72.9001	73.0533	-0.089%	5,212,626	+21.582%
2025-07-07	73.2933	73.4550	72.8003	73.1183	-0.740%	7,004,634	+21.474%
2025-07-03	73.2417	73.7350	73.1708	73.6633	+1.079%	3,811,014	+20.576%
2025-07-02	72.3033	72.8900	72.2658	72.8767	+0.758%	7,087,566	+21.877%
2025-07-01	72.7933	72.9500	72.0195	72.3283	-1.011%	9,414,300	+22.801%
2025-06-30	73.0525	73.2367	72.6817	73.0667	+0.458%	8,607,954	+21.560%
2025-06-27	72.4567	72.8508	72.1158	72.7333	+0.625%	7,031,166	+22.117%
2025-06-26	71.9467	72.3695	71.6833	72.2817	+0.795%	4,831,122	+22.880%
2025-06-25	71.6967	71.9333	71.4517	71.7117	+0.446%	5,262,264	+23.857%
2025-06-24	71.0767	71.5133	70.9283	71.3933	+1.493%	5,738,646	+24.409%
2025-06-23	69.5800	70.4083	69.2700	70.3433	+1.104%	6,076,128	+26.266%
2025-06-20	70.3350	70.3983	69.3450	69.5750	-0.512%	5,476,464	+27.661%
2025-06-18	70.1500	70.4683	69.7658	69.9333	-0.159%	6,949,944	+27.007%
2025-06-17	70.2583	70.5217	69.9050	70.0450	-0.793%	5,231,562	+26.804%
2025-06-16	70.1950	70.8333	70.1367	70.6050	+1.267%	5,213,100	+25.798%
2025-06-13	69.8367	70.3533	69.5300	69.7217	-1.370%	6,883,086	+27.392%
2025-06-12	70.3100	70.8017	70.3025	70.6900	+0.201%	6,239,562	+25.647%
2025-06-11	70.9350	71.1500	70.3167	70.5483	-0.327%	6,189,810	+25.900%
2025-06-10	70.4500	70.8183	70.0818	70.7800	+0.547%	5,653,536	+25.487%
2025-06-09	70.4000	70.5567	70.1767	70.3950	+0.090%	5,748,324	+26.174%
2025-06-06	70.3450	70.6006	70.0917	70.3317	+1.034%	5,027,754	+26.287%
2025-06-05	70.3617	70.6517	69.3333	69.6117	-0.718%	5,763,096	+27.593%
2025-06-04	69.9833	70.2383	69.7950	70.1150	+0.358%	6,855,384	+26.678%
2025-06-03	69.4383	70.0383	69.3200	69.8650	+0.735%	7,060,062	+27.131%
2025-06-02	68.6267	69.3933	68.4208	69.3550	+0.724%	7,554,984	+28.066%
2025-05-30	68.8333	69.0625	67.9100	68.8567	-0.094%	6,042,648	+28.993%
2025-05-29	69.6733	69.7233	68.5917	68.9217	+0.260%	6,917,190	+28.871%
2025-05-28	69.0933	69.3192	68.6583	68.7433	-0.384%	5,450,028	+29.205%
2025-05-27	68.3083	69.0654	68.1983	69.0083	+2.389%	5,605,794	+28.709%
2025-05-23	66.9950	67.7850	66.9800	67.3983	-1.006%	5,538,438	+31.784%
2025-05-22	67.9333	68.5753	67.8058	68.0833	+0.285%	5,754,096	+30.458%
2025-05-21	68.3817	69.2058	67.6350	67.8900	-1.487%	5,670,342	+30.829%
2025-05-20	68.9583	69.0517	68.4583	68.9150	-0.481%	6,331,722	+28.883%
2025-05-19	68.2417	69.3258	68.0933	69.2483	+0.036%	6,163,794	+28.263%
2025-05-16	69.0908	69.2233	68.6050	69.2233	+0.542%	4,496,538	+28.309%
2025-05-15	68.5633	69.1976	68.3718	68.8500	-0.114%	5,931,228	+29.005%
2025-05-14	68.6850	69.0400	68.5292	68.9283	+0.748%	7,137,066	+28.859%
2025-05-13	67.5683	68.6490	67.4383	68.4167	+1.627%	10,612,242	+29.822%
2025-05-12	67.1600	67.3217	66.3700	67.3217	+4.176%	7,485,594	+31.934%
2025-05-09	64.9167	65.1052	64.3308	64.6233	-0.062%	4,635,582	+37.443%
2025-05-08	64.8000	65.2728	64.1750	64.6633	+0.860%	6,363,612	+37.358%
2025-05-07	64.0233	64.4167	63.3083	64.1117	+0.263%	7,425,672	+38.539%
2025-05-06	63.7350	64.4000	63.5817	63.9433	-0.896%	5,269,656	+38.904%
2025-05-05	64.3350	64.9583	64.3225	64.5217	-0.557%	6,263,652	+37.659%
2025-05-02	64.6283	65.1613	64.3622	64.8833	+1.422%	6,978,054	+36.892%
2025-05-01	64.3200	64.7842	63.9133	63.9733	+1.467%	6,067,986	+38.839%
2025-04-30	61.9450	63.3167	61.3867	63.0483	-0.122%	8,911,782	+40.876%
2025-04-29	62.4217	63.2433	62.4025	63.1250	+0.731%	5,768,430	+40.705%
2025-04-28	62.8617	63.0433	61.8641	62.6667	-0.127%	6,068,634	+41.734%
2025-04-25	61.9350	62.8500	61.7583	62.7467	+1.499%	8,555,514	+41.553%
2025-04-24	60.3800	61.8917	60.2800	61.8200	+2.905%	5,553,258	+43.675%
2025-04-23	60.6950	61.2476	59.8283	60.0750	+2.508%	8,358,240	+47.849%
2025-04-22	57.7917	58.9750	57.5543	58.6050	+2.684%	9,399,138	+51.557%
2025-04-21	57.8333	57.9064	56.3133	57.0733	-2.755%	14,446,188	+55.624%
2025-04-17	59.1633	59.1850	58.3092	58.6900	+0.265%	7,569,276	+51.338%
2025-04-16	59.1883	59.6733	57.7517	58.5350	-3.050%	10,132,386	+51.738%
2025-04-15	60.4800	60.9100	60.1667	60.3767	-0.088%	8,765,328	+47.110%
2025-04-14	61.4383	61.5133	59.7942	60.4300	+0.661%	10,594,482	+46.980%
2025-04-11	58.6167	60.2110	58.2882	60.0333	+1.956%	12,195,474	+47.951%
2025-04-10	59.6817	59.9433	56.9617	58.8817	-3.945%	17,761,248	+50.845%
2025-04-09	54.7483	61.6333	54.6535	61.3000	+11.627%	29,957,340	+44.894%
2025-04-08	58.0758	58.5000	53.9658	54.9150	-1.474%	21,363,378	+61.741%
2025-04-07	53.3783	58.1967	52.6907	55.7367	+0.120%	32,333,022	+59.356%
2025-04-04	57.4117	57.8117	55.6300	55.6700	-6.063%	31,042,830	+59.547%
2025-04-03	59.9633	60.3883	59.1850	59.2633	-5.754%	17,241,630	+49.874%
2025-04-02	61.4717	63.3250	61.4167	62.8817	+0.834%	7,664,244	+41.249%
2025-04-01	61.5617	62.5192	61.2717	62.3617	+0.904%	15,121,686	+42.427%
2025-03-31	60.7300	61.9350	60.0283	61.8033	+0.105%	10,994,286	+43.714%
2025-03-28	63.0867	63.3017	61.5900	61.7383	-2.670%	14,218,482	+43.865%
2025-03-27	63.4433	64.0617	63.1575	63.4317	-0.637%	5,891,442	+40.025%
2025-03-26	65.0950	65.1250	63.6186	63.8383	-2.213%	5,620,710	+39.133%
2025-03-25	65.0100	65.3283	64.8667	65.2833	+0.642%	14,034,330	+36.053%
2025-03-24	64.3600	64.9900	64.2592	64.8667	+2.324%	6,682,944	+36.927%
2025-03-21	62.4650	63.4600	62.2500	63.3933	+0.587%	12,495,306	+40.109%
2025-03-20	62.7350	63.8183	62.6159	63.0233	-0.243%	6,969,474	+40.932%
2025-03-19	62.6133	63.7767	62.4083	63.1767	+1.532%	8,687,358	+40.590%
2025-03-18	62.8383	62.8550	61.8983	62.2233	-1.639%	10,811,304	+42.744%
2025-03-17	63.0200	63.6725	62.6717	63.2600	+0.325%	11,273,046	+40.405%
2025-03-14	62.2033	63.1433	62.1075	63.0550	+2.501%	11,142,012	+40.861%
2025-03-13	62.7283	62.7283	61.2783	61.5167	-2.072%	14,116,344	+44.384%
2025-03-12	63.1050	63.3833	62.0100	62.8183	+1.374%	22,701,282	+41.392%
2025-03-11	61.9650	62.9150	61.3367	61.9667	-0.295%	16,710,978	+43.335%
2025-03-10	63.5700	63.5717	61.5314	62.1500	-4.067%	13,632,462	+42.912%
2025-03-07	64.3908	65.0878	63.2558	64.7850	+0.219%	8,937,288	+37.100%
2025-03-06	65.4183	66.0850	64.3367	64.6433	-2.850%	10,401,468	+37.400%
2025-03-05	65.5883	66.7167	65.0750	66.5400	+1.466%	9,034,818	+33.484%
2025-03-04	65.2700	66.6800	64.4883	65.5783	-0.604%	11,451,462	+35.441%
2025-03-03	67.8967	68.1094	65.4767	65.9767	-2.433%	12,647,478	+34.623%
2025-02-28	66.3517	67.6650	65.8767	67.6217	+1.789%	11,886,066	+31.348%
2025-02-27	68.6250	68.7744	66.3750	66.4333	-2.512%	7,006,320	+33.698%
2025-02-26	68.2233	68.8667	67.7508	68.1450	+0.376%	6,574,548	+30.340%
2025-02-25	68.5117	68.5483	67.2117	67.8900	-1.105%	7,295,256	+30.829%
2025-02-24	69.5817	69.7950	68.5017	68.6483	-0.993%	7,163,604	+29.384%
2025-02-21	71.0117	71.0150	69.2683	69.3367	-2.212%	6,390,216	+28.100%
2025-02-20	71.1983	71.1983	70.3333	70.9050	-0.510%	7,145,844	+25.266%
2025-02-19	71.1583	71.4050	70.8092	71.2683	+0.026%	4,735,398	+24.628%
2025-02-18	71.5183	71.5183	70.7933	71.2500	-0.005%	5,990,586	+24.660%
2025-02-14	71.1283	71.3333	70.9992	71.2533	+0.176%	4,305,822	+24.654%