Dark

VV
Vanguard Morningstar Large-Cap ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

352.47USD+0.176%(+0.62)311,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

353.71USD+0.529%(+1.86)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

352.28USD-0.051%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	352.7100	353.170000	350.2000	352.4100	+0.159%	311,131	0.000%
2026-09-30	353.7300	354.930000	351.7350	351.8500	-0.122%	306,901	+0.159%
2026-09-29	353.8500	353.850000	351.7100	352.2800	-0.246%	197,411	+0.037%
2026-09-28	354.4900	354.950000	352.2800	353.1500	-1.012%	188,912	-0.210%
2026-09-25	355.7000	357.220000	354.5300	356.7600	+0.479%	194,264	-1.219%
2026-09-24	353.3700	355.720000	353.1352	355.0600	-0.084%	227,400	-0.746%
2026-09-23	357.6700	357.670000	354.5800	355.3600	-0.693%	181,851	-0.830%
2026-09-22	358.1700	358.570000	357.4200	357.8400	+0.014%	193,834	-1.517%
2026-09-21	354.4000	358.370000	354.3000	357.7900	+1.602%	248,202	-1.504%
2026-09-18	352.3600	352.370000	350.5950	352.1500	+0.134%	279,149	+0.074%
2026-09-17	352.0500	352.120000	350.5450	351.6800	+1.116%	164,751	+0.208%
2026-09-16	350.3600	351.180000	345.6700	347.8000	-0.404%	208,583	+1.325%
2026-09-15	350.4300	350.535000	348.6700	349.2100	-0.467%	181,275	+0.916%
2026-09-14	350.1600	352.020000	349.4800	350.8500	-0.462%	216,480	+0.445%
2026-09-11	352.4400	353.290000	352.0950	352.4800	+0.856%	201,246	-0.020%
2026-09-10	349.4200	350.510000	348.9250	349.4900	-0.589%	208,408	+0.836%
2026-09-09	352.4100	352.410000	350.8600	351.5600	-0.430%	173,254	+0.242%
2026-09-08	354.4600	354.523900	352.6500	353.0800	-0.532%	152,057	-0.190%
2026-09-04	355.8800	356.105000	354.3500	354.9700	-0.326%	191,591	-0.721%
2026-09-03	353.9000	356.749900	353.6100	356.1300	+1.096%	192,896	-1.045%
2026-09-02	351.3300	352.920000	350.8026	352.2700	+0.388%	305,275	+0.040%
2026-09-01	351.1300	352.250000	349.9200	350.9100	-0.710%	235,826	+0.427%
2026-08-31	353.6800	353.850000	352.2800	353.4200	-0.305%	284,397	-0.286%
2026-08-28	355.5600	357.210000	353.9650	354.5000	-0.225%	216,147	-0.590%
2026-08-27	354.0800	355.720000	353.3600	355.3000	+0.706%	196,181	-0.813%
2026-08-26	352.1600	353.330000	351.8000	352.8100	+0.026%	156,660	-0.113%
2026-08-25	353.0500	353.150000	351.5100	352.7200	+0.304%	188,308	-0.088%
2026-08-24	352.3100	352.370000	351.0700	351.6500	-0.269%	228,833	+0.216%
2026-08-21	352.8450	353.590000	351.8650	352.6000	+0.359%	148,263	-0.054%
2026-08-20	352.9600	353.740000	350.9200	351.3400	-0.785%	248,541	+0.305%
2026-08-19	354.8200	355.605000	353.7700	354.1200	+0.153%	188,496	-0.483%
2026-08-18	354.2100	354.580000	353.4000	353.5800	-0.691%	225,088	-0.331%
2026-08-17	357.7600	358.000000	356.0100	356.0400	-0.470%	183,622	-1.020%
2026-08-14	358.6300	358.939300	357.3300	357.7200	-0.176%	154,014	-1.484%
2026-08-13	356.9500	359.220000	356.8000	358.3500	+0.669%	178,202	-1.658%
2026-08-12	357.0800	357.080000	355.4700	355.9700	+0.324%	207,801	-1.000%
2026-08-11	356.9300	356.953300	354.4000	354.8200	-0.354%	185,377	-0.679%
2026-08-10	355.6900	357.055000	355.5800	356.0800	+0.006%	161,005	-1.031%
2026-08-07	355.2700	356.390000	354.3800	356.0600	+0.633%	537,033	-1.025%
2026-08-06	354.6800	355.354900	353.3700	353.8200	-0.130%	206,375	-0.399%
2026-08-05	357.2700	357.600000	354.1900	354.2800	-0.256%	291,475	-0.528%
2026-08-04	349.9700	356.080000	349.9700	355.1900	+1.809%	345,333	-0.783%
2026-08-03	344.6600	349.242369	344.6600	348.8800	+1.537%	219,194	+1.012%
2026-07-31	342.9000	344.600000	339.4800	343.6000	+0.683%	229,725	+2.564%
2026-07-30	338.7300	341.665000	338.0800	341.2700	+1.735%	407,926	+3.264%
2026-07-29	340.2800	341.720000	335.4100	335.4500	-1.558%	297,968	+5.056%
2026-07-28	339.7100	341.625000	338.4700	340.7600	+0.235%	213,723	+3.419%
2026-07-27	342.5600	343.020000	338.5700	339.9600	+0.032%	263,896	+3.662%
2026-07-24	339.7800	342.170000	339.1560	339.8500	+0.050%	198,179	+3.696%
2026-07-23	339.9600	341.500000	338.4400	339.6800	-1.244%	196,155	+3.748%
2026-07-22	343.7800	345.165000	343.7100	343.9600	-0.168%	194,131	+2.457%
2026-07-21	343.6600	344.790000	342.5900	344.5400	+0.822%	201,127	+2.284%
2026-07-20	343.6200	344.621800	341.3300	341.7300	-0.073%	319,968	+3.125%
2026-07-17	341.1000	343.960000	340.8300	341.9800	-1.019%	225,104	+3.050%
2026-07-16	346.4400	347.374500	344.2200	345.5000	-0.618%	157,235	+2.000%
2026-07-15	347.4100	347.950000	345.4900	347.6500	+0.396%	231,904	+1.369%
2026-07-14	345.6800	346.960000	344.8600	346.2800	+0.374%	204,869	+1.770%
2026-07-13	346.5200	347.150000	344.4700	344.9900	-0.768%	203,971	+2.151%
2026-07-10	346.7100	347.930000	344.7500	347.6600	+0.372%	156,207	+1.366%
2026-07-09	344.1300	346.440000	343.5300	346.3700	+0.874%	171,027	+1.744%
2026-07-08	342.6100	343.735000	340.7200	343.3700	-0.282%	189,254	+2.633%
2026-07-07	345.4300	345.780000	343.4200	344.3400	-0.500%	173,526	+2.344%
2026-07-06	344.8000	346.580000	344.4400	346.0700	+0.907%	175,494	+1.832%
2026-07-02	344.1700	346.040000	340.8050	342.9600	-0.140%	196,101	+2.755%
2026-07-01	343.1500	345.180000	342.0300	343.4400	-0.137%	196,869	+2.612%
2026-06-30	341.3900	344.460000	341.2100	343.9100	+0.791%	278,028	+2.472%
2026-06-29	339.2000	341.410000	337.0125	341.2100	+1.403%	250,031	+3.282%
2026-06-26	335.4200	338.780000	334.3100	336.4900	-0.579%	233,105	+4.731%
2026-06-25	340.9700	341.260000	336.6000	338.4500	+0.015%	323,380	+4.125%
2026-06-24	339.4500	341.550000	337.3247	338.4000	-0.086%	301,533	+4.140%
2026-06-23	338.9200	341.440000	338.0000	338.6900	-1.438%	230,527	+4.051%
2026-06-22	345.2000	346.545000	343.1100	343.6300	-0.397%	235,265	+2.555%
2026-06-18	345.5900	345.650000	343.6100	345.0000	+1.063%	186,512	+2.148%
2026-06-17	346.1000	346.490000	340.6700	341.3700	-1.235%	402,552	+3.234%
2026-06-16	347.6400	348.020000	345.4500	345.6400	-0.524%	299,520	+1.959%
2026-06-15	346.3200	348.520000	346.1750	347.4600	+1.772%	254,552	+1.425%
2026-06-12	340.9700	342.710000	338.6000	341.4100	+0.471%	294,135	+3.222%
2026-06-11	335.2600	340.760000	333.4400	339.8100	+1.764%	326,720	+3.708%
2026-06-10	337.5000	339.935000	333.9200	333.9200	-1.615%	299,524	+5.537%
2026-06-09	342.5200	343.990000	332.7100	339.4000	-0.349%	380,132	+3.833%
2026-06-08	342.4400	343.400000	340.1600	340.5900	+0.244%	227,507	+3.470%
2026-06-05	346.8600	346.945000	338.8600	339.7600	-2.620%	306,417	+3.723%
2026-06-04	346.2400	349.540000	346.0900	348.9000	+0.423%	310,276	+1.006%
2026-06-03	349.6400	349.760000	347.2400	347.4300	-0.717%	257,252	+1.433%
2026-06-02	348.9400	350.410000	348.6200	349.9400	+0.177%	187,285	+0.706%
2026-06-01	347.8600	350.250000	347.5300	349.3200	+0.313%	319,667	+0.885%
2026-05-29	348.0600	348.940000	347.3400	348.2300	+0.291%	778,231	+1.200%
2026-05-28	345.0100	347.520000	344.7200	347.2200	+0.617%	244,058	+1.495%
2026-05-27	345.5000	345.550000	344.1300	345.0900	-0.032%	261,396	+2.121%
2026-05-26	344.8900	346.000000	344.2650	345.2000	+0.627%	298,541	+2.089%
2026-05-22	343.3200	344.480000	342.4600	343.0500	+0.448%	244,000	+2.728%
2026-05-21	339.7200	342.580000	339.0500	341.5200	+0.155%	392,416	+3.189%
2026-05-20	338.2000	341.110000	337.6000	340.9900	+1.052%	268,260	+3.349%
2026-05-19	338.0000	339.230000	336.4770	337.4400	-0.630%	274,690	+4.436%
2026-05-18	340.2300	340.910000	337.2850	339.5800	-0.074%	352,953	+3.778%
2026-05-15	341.3600	341.940000	339.4100	339.8300	-1.192%	357,612	+3.702%
2026-05-14	341.9500	344.610000	341.8200	343.9300	+0.774%	184,430	+2.466%
2026-05-13	339.4200	341.970000	338.0100	341.2900	+0.616%	220,816	+3.258%
2026-05-12	338.7300	339.510000	336.2900	339.2000	-0.153%	256,180	+3.894%
2026-05-11	338.2200	340.400000	338.2200	339.7200	+0.198%	237,251	+3.735%
2026-05-08	337.8400	339.220000	337.6100	339.0500	+0.818%	205,165	+3.940%
2026-05-07	338.1300	338.560000	335.5800	336.3000	-0.323%	350,764	+4.790%
2026-05-06	334.7800	337.790000	334.7700	337.3900	+1.367%	530,349	+4.452%
2026-05-05	331.9500	333.470000	331.9500	332.8400	+0.772%	884,051	+5.880%
2026-05-04	331.1200	332.135000	329.0100	330.2900	-0.320%	546,742	+6.697%
2026-05-01	331.6600	333.330000	331.3200	331.3500	+0.303%	274,218	+6.356%
2026-04-30	328.3100	330.880000	326.7000	330.3500	+0.984%	294,429	+6.678%
2026-04-29	326.9100	327.300000	325.6000	327.1300	-0.003%	382,924	+7.728%
2026-04-28	327.1300	327.710000	326.1000	327.1400	-0.490%	232,221	+7.725%
2026-04-27	327.6700	328.990000	327.5200	328.7500	+0.146%	203,527	+7.197%
2026-04-24	327.0100	328.530000	326.0000	328.2700	+0.777%	251,537	+7.354%
2026-04-23	326.2300	327.690000	323.0000	325.7400	-0.461%	418,764	+8.188%
2026-04-22	326.0700	327.290000	325.7300	327.2500	+1.109%	215,350	+7.688%
2026-04-21	326.5900	327.009900	323.1300	323.6600	-0.639%	489,900	+8.883%
2026-04-20	326.0600	326.395000	324.7400	325.7400	-0.245%	336,879	+8.188%
2026-04-17	324.5300	327.440000	324.5100	326.5400	+1.234%	453,366	+7.922%
2026-04-16	322.4200	323.140000	321.1400	322.5600	+0.211%	369,408	+9.254%
2026-04-15	319.7700	322.050000	319.2200	321.8800	+0.833%	425,604	+9.485%
2026-04-14	316.2800	319.220000	316.1600	319.2200	+1.234%	253,773	+10.397%
2026-04-13	311.3500	315.400000	310.9200	315.3300	+1.028%	386,217	+11.759%
2026-04-10	313.0500	313.450000	311.6950	312.1200	-0.086%	247,224	+12.908%
2026-04-09	310.2000	312.900000	309.5700	312.3900	+0.602%	246,945	+12.811%
2026-04-08	311.0000	311.370000	308.5900	310.5200	+2.519%	259,668	+13.490%
2026-04-07	301.9700	303.100000	299.1000	302.8900	+0.046%	320,633	+16.349%
2026-04-06	301.3500	303.100000	301.2400	302.7500	+0.438%	245,365	+16.403%
2026-04-02	297.1300	302.150000	296.4700	301.4300	+0.143%	428,591	+16.913%
2026-04-01	300.3500	302.580000	300.0100	301.0000	+0.719%	506,297	+17.080%
2026-03-31	293.4700	299.360000	293.1400	298.8500	+2.959%	1,025,429	+17.922%
2026-03-30	293.8500	294.075000	289.1050	290.2600	-0.371%	1,433,378	+21.412%
2026-03-27	295.2900	295.290000	290.8400	291.3400	-1.995%	609,299	+20.962%
2026-03-26	300.5100	301.750000	297.1800	297.2700	-1.748%	397,618	+18.549%
2026-03-25	303.5500	304.565000	301.4900	302.5600	+0.538%	254,350	+16.476%
2026-03-24	300.3300	302.690000	299.6550	300.9400	-0.427%	503,508	+17.103%
2026-03-23	303.1500	305.380000	301.5400	302.2300	+1.003%	517,438	+16.603%
2026-03-20	302.7500	302.790000	297.3700	299.2300	-1.365%	1,248,285	+17.772%
2026-03-19	302.0000	304.730000	301.2050	303.3700	-0.250%	891,968	+16.165%
2026-03-18	307.3900	307.900000	304.0400	304.1300	-1.410%	409,270	+15.875%
2026-03-17	309.1200	310.150000	308.2100	308.4800	+0.250%	259,448	+14.241%
2026-03-16	307.2300	309.010000	306.8200	307.7100	+1.044%	301,708	+14.527%
2026-03-13	307.6800	309.220000	304.1500	304.5300	-0.607%	552,765	+15.723%
2026-03-12	308.8500	308.910000	306.2900	306.3900	-1.530%	654,060	+15.020%
2026-03-11	311.6800	312.790000	309.7300	311.1500	-0.061%	279,123	+13.260%
2026-03-10	311.8000	314.260000	310.4250	311.3400	-0.240%	516,221	+13.191%
2026-03-09	306.4800	312.760000	304.8400	312.0900	+0.856%	811,242	+12.919%
2026-03-06	309.6400	311.020000	308.0900	309.4400	-1.232%	855,078	+13.886%
2026-03-05	313.5600	315.180000	310.6600	313.3000	-0.524%	882,069	+12.483%
2026-03-04	313.2500	315.782500	312.3900	314.9500	+0.761%	435,034	+11.894%
2026-03-03	310.1900	313.665000	307.7700	312.5700	-0.888%	817,766	+12.746%
2026-03-02	311.9700	316.420000	311.5800	315.3700	+0.063%	589,731	+11.745%
2026-02-27	313.8600	315.530000	313.3850	315.1700	-0.480%	328,119	+11.816%
2026-02-26	318.5400	318.540000	314.4700	316.6900	-0.534%	489,655	+11.279%
2026-02-25	316.8900	318.680000	316.8900	318.3900	+0.839%	325,212	+10.685%
2026-02-24	313.1600	316.120000	312.2000	315.7400	+0.782%	563,851	+11.614%
2026-02-23	316.0000	316.800000	312.4900	313.2900	-1.033%	438,348	+12.487%
2026-02-20	313.5900	316.940000	313.3450	316.5600	+0.649%	1,062,298	+11.325%
2026-02-19	314.3400	315.335000	313.2300	314.5200	-0.263%	595,896	+12.047%
2026-02-18	314.5100	316.650000	313.9700	315.3500	+0.488%	772,731	+11.752%
2026-02-17	312.5200	314.780000	310.5500	313.8200	+0.195%	1,019,909	+12.297%
2026-02-13	313.4000	315.375000	311.4383	313.2100	+0.067%	602,720	+12.516%
2026-02-12	318.9900	319.500000	312.6950	313.0000	-1.554%	670,844	+12.591%
2026-02-11	320.2300	320.495400	316.7600	317.9400	-0.057%	363,712	+10.842%
2026-02-10	319.6000	320.240000	317.9974	318.1200	-0.329%	274,997	+10.779%
2026-02-09	317.0000	319.980000	316.7200	319.1700	+0.491%	245,879	+10.415%
2026-02-06	313.2000	318.300000	313.1400	317.6100	+1.961%	319,118	+10.957%
2026-02-05	313.1000	314.280000	310.7500	311.5000	-1.258%	492,866	+13.133%
2026-02-04	317.5800	317.980000	313.5900	315.4700	-0.458%	419,928	+11.710%
2026-02-03	320.2800	320.620000	314.6900	316.9200	-0.975%	432,536	+11.198%
2026-02-02	317.4700	320.770000	317.2600	320.0400	+0.512%	325,519	+10.114%
2026-01-30	318.4100	319.540000	316.3600	318.4100	-0.400%	355,922	+10.678%
2026-01-29	320.7200	320.775000	315.4500	319.6900	-0.209%	389,400	+10.235%
2026-01-28	321.4400	321.510000	319.7700	320.3600	-0.059%	236,898	+10.004%
2026-01-27	320.0000	321.010000	319.7000	320.5500	+0.388%	179,434	+9.939%
2026-01-26	318.0100	319.870000	317.8014	319.3100	+0.592%	183,102	+10.366%
2026-01-23	317.0200	318.329300	316.6000	317.4300	+0.016%	200,151	+11.020%
2026-01-22	317.8700	318.260000	316.3800	317.3800	+0.590%	312,586	+11.037%
2026-01-21	313.0300	317.170000	312.3300	315.5200	+1.099%	631,602	+11.692%
2026-01-20	314.0750	315.530000	311.7450	312.0900	-2.086%	486,148	+12.919%
2026-01-16	319.7300	319.930000	318.1500	318.7400	-0.060%	229,088	+10.563%
2026-01-15	320.1700	320.510000	318.5800	318.9300	+0.195%	259,652	+10.498%
2026-01-14	318.5300	318.870000	316.3300	318.3100	-0.453%	380,101	+10.713%
2026-01-13	320.8400	321.023700	318.7800	319.7600	-0.268%	293,798	+10.211%
2026-01-12	318.5200	321.030000	318.5200	320.6200	+0.172%	399,081	+9.915%
2026-01-09	318.6000	320.590000	318.0000	320.0700	+0.626%	269,071	+10.104%
2026-01-08	317.9400	318.590000	317.2700	318.0800	-0.044%	540,194	+10.793%
2026-01-07	319.2900	320.270000	318.1300	318.2200	-0.323%	652,127	+10.744%
2026-01-06	317.5400	319.410000	317.4900	319.2500	+0.535%	1,057,966	+10.387%
2026-01-05	317.0200	318.193600	316.9000	317.5500	+0.749%	319,981	+10.978%
2026-01-02	316.5800	317.115000	313.7900	315.1900	+0.124%	371,760	+11.809%
2025-12-31	317.2900	317.360000	314.7300	314.8000	-0.753%	146,216	+11.947%
2025-12-30	317.2700	317.850000	316.9805	317.1900	-0.101%	171,482	+11.104%
2025-12-29	317.4000	318.180000	316.8100	317.5100	-0.364%	223,230	+10.992%
2025-12-26	318.8100	319.311200	318.2300	318.6700	-0.013%	166,306	+10.588%
2025-12-24	317.5900	318.901600	317.5500	318.7100	+0.346%	178,301	+10.574%
2025-12-23	315.7400	317.680000	315.7400	317.6100	+0.471%	209,167	+10.957%
2025-12-22	315.7300	316.380000	315.2700	316.1200	+0.352%	230,608	+11.480%
2025-12-19	313.3100	315.290000	313.3100	315.0100	+0.887%	177,600	+11.873%
2025-12-18	312.6400	314.160000	311.5650	312.2400	+0.814%	190,255	+12.865%
2025-12-17	313.8900	313.980000	309.7100	309.7200	-1.155%	274,252	+13.783%
2025-12-16	313.5400	314.350000	311.5800	313.3400	-0.251%	346,757	+12.469%
2025-12-15	316.3800	316.500000	313.5700	314.1300	-0.197%	181,952	+12.186%
2025-12-12	317.8100	317.955000	313.5100	314.7500	-1.097%	226,713	+11.965%
2025-12-11	316.3700	318.240000	315.0000	318.2400	+0.255%	227,413	+10.737%
2025-12-10	315.2300	318.180000	314.7650	317.4300	+0.621%	355,529	+11.020%
2025-12-09	315.5300	316.600000	315.3350	315.4700	-0.092%	326,783	+11.710%
2025-12-08	317.1100	317.120000	314.9410	315.7600	-0.300%	235,519	+11.607%
2025-12-05	316.6400	318.015000	316.2400	316.7100	+0.174%	223,240	+11.272%
2025-12-04	316.7600	316.760000	314.8706	316.1600	+0.022%	154,155	+11.466%
2025-12-03	314.5100	316.470000	314.3149	316.0900	+0.378%	185,853	+11.490%
2025-12-02	315.0700	315.970000	313.9400	314.9000	+0.229%	193,888	+11.912%
2025-12-01	313.5700	315.470000	313.4800	314.1800	-0.481%	189,288	+12.168%
2025-11-28	314.4100	315.805000	314.3700	315.7000	+0.561%	119,402	+11.628%
2025-11-26	313.0200	314.820000	312.6300	313.9400	+0.683%	205,770	+12.254%
2025-11-25	308.7400	312.280000	306.9800	311.8100	+0.939%	216,220	+13.021%
2025-11-24	305.9200	309.430000	305.5485	308.9100	+1.578%	253,288	+14.082%
2025-11-21	302.6200	306.740000	300.4950	304.1100	+0.896%	452,998	+15.882%
2025-11-20	311.0500	312.130000	301.2000	301.4100	-1.539%	429,373	+16.920%
2025-11-19	305.1900	308.328500	304.3200	306.1200	+0.361%	752,323	+15.122%
2025-11-18	305.8400	307.290000	303.0800	305.0200	-0.810%	422,130	+15.537%
2025-11-17	309.3600	311.256800	305.9700	307.5100	-0.941%	262,267	+14.601%
2025-11-14	307.2900	312.210000	306.4400	310.4300	-0.013%	408,988	+13.523%
2025-11-13	314.4000	314.496000	309.8300	310.4700	-1.703%	302,609	+13.509%
2025-11-12	316.6300	316.630000	314.8400	315.8500	+0.013%	224,226	+11.575%
2025-11-11	314.3600	315.970000	313.7701	315.8100	+0.264%	141,994	+11.589%
2025-11-10	313.0500	315.330000	312.1300	314.9800	+1.600%	213,421	+11.883%
2025-11-07	308.6300	310.120000	305.5390	310.0200	+0.084%	293,280	+13.673%
2025-11-06	312.7500	312.930000	309.1115	309.7600	-1.060%	243,197	+13.769%
2025-11-05	311.9800	314.680000	311.6900	313.0800	+0.324%	253,524	+12.562%
2025-11-04	312.5600	314.298500	311.8400	312.0700	-1.216%	188,475	+12.927%
2025-11-03	317.0500	317.050000	314.4100	315.9100	+0.117%	190,419	+11.554%
2025-10-31	316.8200	316.820000	314.0801	315.5400	+0.420%	197,649	+11.685%
2025-10-30	315.9600	317.040000	314.2200	314.2200	-1.182%	284,869	+12.154%
2025-10-29	318.4400	318.839000	315.7851	317.9800	+0.110%	448,970	+10.828%
2025-10-28	317.8700	318.495000	316.7370	317.6300	+0.249%	255,443	+10.950%
2025-10-27	315.7200	316.935000	315.3953	316.8400	+1.243%	242,170	+11.226%
2025-10-24	312.6600	313.660000	312.3893	312.9500	+0.799%	167,532	+12.609%
2025-10-23	308.7900	310.920000	308.6200	310.4700	+0.616%	160,519	+13.509%
2025-10-22	310.6500	310.650000	306.5300	308.5700	-0.474%	184,026	+14.207%
2025-10-21	310.4100	311.060000	309.7800	310.0400	-0.093%	151,943	+13.666%
2025-10-20	308.4300	310.690000	308.4300	310.3300	+1.085%	181,393	+13.560%
2025-10-17	304.7300	307.631000	304.2200	307.0000	+0.511%	255,316	+14.792%
2025-10-16	308.3800	309.105500	303.9400	305.4400	-0.696%	318,201	+15.378%
2025-10-15	308.4900	309.940000	304.8200	307.5800	+0.438%	315,625	+14.575%
2025-10-14	303.9700	307.845000	302.2115	306.2400	-0.121%	239,682	+15.076%
2025-10-13	305.6200	307.300000	305.1500	306.6100	+1.560%	182,919	+14.938%
2025-10-10	310.7700	311.660000	301.8800	301.9000	-2.698%	425,627	+16.731%
2025-10-09	311.3900	311.476800	309.4200	310.2700	-0.283%	252,077	+13.582%
2025-10-08	309.8800	311.170000	309.5100	311.1500	+0.624%	207,801	+13.260%
2025-10-07	310.9600	310.980000	308.5700	309.2200	-0.409%	215,469	+13.967%
2025-10-06	310.5100	310.890000	309.5248	310.4900	+0.404%	276,070	+13.501%
2025-10-03	309.6900	310.840000	308.9200	309.2400	-0.003%	159,510	+13.960%
2025-10-02	309.9400	309.940000	308.2600	309.2500	+0.068%	197,328	+13.956%
2025-10-01	306.6600	309.385000	306.5100	309.0400	+0.383%	258,749	+14.034%
2025-09-30	306.4700	308.130000	305.8790	307.8600	+0.323%	266,783	+14.471%
2025-09-29	307.1200	307.540000	306.0899	306.8700	+0.036%	170,100	+14.840%
2025-09-26	305.8600	307.000000	305.0850	306.7600	+0.597%	186,198	+14.881%
2025-09-25	305.0200	305.610000	303.3200	304.9400	-0.464%	210,552	+15.567%
2025-09-24	308.0800	308.080000	305.7700	306.3600	-0.358%	168,587	+15.031%
2025-09-23	309.0800	309.320000	306.8650	307.4600	-0.543%	181,224	+14.620%
2025-09-22	307.1500	309.399900	307.0401	309.1400	+0.416%	155,597	+13.997%
2025-09-19	307.2600	308.093800	306.1300	307.8600	+0.575%	175,414	+14.471%
2025-09-18	306.0800	307.350000	305.2804	306.1000	+0.618%	169,022	+15.129%
2025-09-17	305.0300	305.700000	302.3500	304.2200	-0.266%	314,547	+15.841%
2025-09-16	305.7500	305.780000	304.6590	305.0300	-0.131%	158,734	+15.533%
2025-09-15	304.8500	305.430000	304.7200	305.4300	+0.533%	202,207	+15.382%
2025-09-12	303.9900	304.520000	303.6299	303.8100	-0.023%	154,235	+15.997%
2025-09-11	302.4100	304.125000	302.1000	303.8800	+0.819%	186,763	+15.970%
2025-09-10	302.2600	302.529900	300.6900	301.4100	+0.299%	174,280	+16.920%
2025-09-09	299.9500	300.710000	299.1550	300.5100	+0.280%	158,219	+17.271%
2025-09-08	299.5900	300.150000	299.0900	299.6700	+0.278%	147,033	+17.599%
2025-09-05	301.0200	301.115000	297.0000	298.8400	-0.284%	188,580	+17.926%
2025-09-04	297.5400	299.740000	297.1700	299.6900	+0.841%	184,237	+17.592%
2025-09-03	296.8700	297.480000	295.7715	297.1900	+0.524%	148,991	+18.581%
2025-09-02	294.1700	295.705600	293.1900	295.6400	-0.832%	187,202	+19.202%
2025-08-29	299.0300	299.110000	296.9300	298.1200	-0.537%	360,034	+18.211%
2025-08-28	298.8900	299.920000	298.0951	299.7300	+0.402%	356,882	+17.576%
2025-08-27	297.6300	298.835000	297.5700	298.5300	+0.228%	300,682	+18.048%
2025-08-26	296.3000	297.970000	296.1800	297.8500	+0.445%	664,488	+18.318%
2025-08-25	297.3000	297.730000	296.4600	296.5300	-0.490%	199,523	+18.845%
2025-08-22	294.1500	298.315000	294.1500	297.9900	+1.613%	208,852	+18.262%
2025-08-21	293.4900	294.400000	292.5450	293.2600	-0.384%	151,744	+20.170%
2025-08-20	295.0800	295.080000	291.9660	294.3900	-0.254%	146,558	+19.709%
2025-08-19	296.9300	297.280000	294.6410	295.1400	-0.620%	225,486	+19.404%
2025-08-18	296.8300	297.240000	296.5750	296.9800	-0.013%	139,283	+18.665%
2025-08-15	298.3400	298.340000	296.6400	297.0200	-0.215%	204,445	+18.649%
2025-08-14	296.6400	298.020000	296.5900	297.6600	-0.010%	176,149	+18.393%
2025-08-13	297.8800	298.355000	296.6950	297.6900	+0.273%	153,965	+18.382%
2025-08-12	294.9400	296.880000	294.2300	296.8800	+1.083%	165,783	+18.705%
2025-08-11	294.4500	295.150000	293.2400	293.7000	-0.234%	215,559	+19.990%
2025-08-08	293.1100	294.579900	292.9800	294.3900	+0.743%	113,755	+19.709%
2025-08-07	293.9200	294.200000	290.7000	292.2200	-0.055%	143,347	+20.597%
2025-08-06	290.5600	292.619900	290.2000	292.3800	+0.800%	173,694	+20.532%
2025-08-05	291.7400	292.165000	289.5800	290.0600	-0.511%	151,763	+21.496%
2025-08-04	288.8800	291.560000	288.8800	291.5500	+1.515%	202,378	+20.875%
2025-08-01	289.1000	289.100000	286.0500	287.2000	-1.664%	273,858	+22.705%
2025-07-31	295.5600	295.560000	291.5400	292.0600	-0.290%	219,581	+20.664%
2025-07-30	293.5800	294.385000	291.6200	292.9100	-0.136%	246,559	+20.313%
2025-07-29	294.6300	294.879000	292.8800	293.3100	-0.238%	160,507	+20.149%
2025-07-28	294.3900	294.568800	293.5150	294.0100	+0.017%	151,660	+19.863%
2025-07-25	293.0700	294.299900	292.9100	293.9600	+0.372%	132,946	+19.884%
2025-07-24	292.9100	293.520000	292.5540	292.8700	+0.106%	198,665	+20.330%
2025-07-23	291.4000	292.650000	290.6400	292.5600	+0.831%	187,929	+20.457%
2025-07-22	290.4400	290.530000	289.0100	290.1500	-0.124%	171,447	+21.458%
2025-07-21	290.2900	291.590000	290.1000	290.5100	+0.283%	167,538	+21.307%
2025-07-18	290.7100	290.710000	289.2600	289.6900	-0.086%	203,184	+21.651%
2025-07-17	288.1400	290.010000	288.1400	289.9400	+0.632%	156,409	+21.546%
2025-07-16	287.8900	288.385000	285.4100	288.1200	+0.380%	247,128	+22.314%
2025-07-15	289.6700	289.670000	287.0300	287.0300	-0.454%	597,356	+22.778%
2025-07-14	287.5000	288.490000	286.9850	288.3400	+0.240%	173,440	+22.220%
2025-07-11	287.3700	288.120000	286.7206	287.6500	-0.329%	205,399	+22.513%
2025-07-10	288.1300	289.107500	287.3243	288.6000	+0.243%	159,999	+22.110%
2025-07-09	287.3100	288.200000	286.5300	287.9000	+0.590%	204,235	+22.407%
2025-07-08	286.8800	286.970000	285.9100	286.2100	-0.084%	228,681	+23.130%
2025-07-07	287.7600	287.989900	285.1700	286.4500	-0.745%	281,039	+23.027%
2025-07-03	287.2800	288.930000	287.2800	288.6000	+0.817%	128,854	+22.110%
2025-07-02	284.8700	286.260000	284.5100	286.2600	+0.424%	401,617	+23.108%
2025-07-01	284.5700	285.440000	283.9500	285.0500	-0.088%	687,198	+23.631%
2025-06-30	284.9900	285.820000	283.9800	285.3000	+0.253%	250,462	+23.523%
2025-06-27	283.7700	285.280000	282.7200	284.5800	+0.434%	256,224	+23.835%
2025-06-26	281.9000	283.400000	281.5300	283.3500	+0.689%	239,649	+24.373%
2025-06-25	281.5800	281.700000	280.4200	281.4100	+0.185%	218,621	+25.230%
2025-06-24	279.8300	281.305000	279.3600	280.8900	+1.163%	244,782	+25.462%
2025-06-23	275.4500	277.860000	273.9300	277.6600	+1.030%	323,922	+26.921%
2025-06-20	277.1400	277.440000	274.3800	274.8300	-0.319%	236,353	+28.228%
2025-06-18	276.3200	277.480000	275.3900	275.7100	-0.004%	266,148	+27.819%
2025-06-17	276.9000	277.610000	275.4000	275.7200	-0.927%	256,750	+27.814%
2025-06-16	276.9800	278.910000	276.9800	278.3000	+1.046%	297,158	+26.630%
2025-06-13	276.2100	277.719500	274.8500	275.4200	-1.109%	374,024	+27.954%
2025-06-12	276.9700	278.550000	276.7400	278.5100	+0.342%	177,028	+26.534%
2025-06-11	278.9000	279.190000	276.6900	277.5600	-0.237%	250,890	+26.967%
2025-06-10	277.0700	278.450000	276.5900	278.2200	+0.615%	243,317	+26.666%
2025-06-09	276.9200	277.469900	276.1815	276.5200	-0.061%	159,076	+27.445%
2025-06-06	276.2800	277.360000	275.6500	276.6900	+1.118%	213,624	+27.366%
2025-06-05	275.9500	276.500000	272.8800	273.6300	-0.520%	351,353	+28.791%
2025-06-04	275.5800	275.930000	274.9824	275.0600	+0.018%	173,255	+28.121%
2025-06-03	273.3900	275.440000	273.2800	275.0100	+0.460%	219,372	+28.144%
2025-06-02	271.3100	273.750000	269.9700	273.7500	+0.725%	219,445	+28.734%
2025-05-30	271.5500	272.660000	269.0300	271.7800	-0.103%	359,381	+29.667%
2025-05-29	273.6800	273.680000	270.2600	272.0600	+0.402%	244,635	+29.534%
2025-05-28	272.7600	273.290000	270.6900	270.9700	-0.576%	211,678	+30.055%
2025-05-27	270.1900	272.570000	269.5000	272.5400	+1.979%	208,610	+29.306%
2025-05-23	265.4700	268.190000	265.3500	267.2500	-0.414%	415,553	+31.865%
2025-05-22	268.6700	270.420100	268.1700	268.3600	-0.078%	263,240	+31.320%
2025-05-21	271.3100	273.110000	268.2000	268.5700	-1.684%	362,625	+31.217%
2025-05-20	273.2400	273.699000	271.7700	273.1700	-0.495%	203,438	+29.008%
2025-05-19	271.0300	274.530000	271.0300	274.5300	+0.234%	208,144	+28.368%
2025-05-16	272.5500	273.930000	271.5800	273.8900	+0.713%	219,455	+28.668%
2025-05-15	269.9900	272.320000	269.6600	271.9500	+0.399%	259,357	+29.586%
2025-05-14	271.1100	271.510000	270.0200	270.8700	+0.115%	264,048	+30.103%
2025-05-13	268.9400	271.490000	268.5900	270.5600	+0.752%	267,993	+30.252%
2025-05-12	268.0900	268.550000	265.9200	268.5400	+3.293%	627,415	+31.232%
2025-05-09	261.2100	261.530000	259.3800	259.9800	-0.177%	258,639	+35.553%
2025-05-08	260.6500	262.740000	258.8500	260.4400	+0.762%	768,392	+35.313%
2025-05-07	257.9800	259.640000	256.2500	258.4700	+0.482%	433,264	+36.345%
2025-05-06	257.1800	259.470000	256.5718	257.2300	-0.844%	715,520	+37.002%
2025-05-05	259.0400	261.090000	258.8500	259.4200	-0.651%	370,711	+35.845%
2025-05-02	260.1000	261.859900	259.2250	261.1200	+1.485%	255,613	+34.961%
2025-05-01	258.3500	259.910000	256.9900	257.3000	+0.787%	887,536	+36.965%
2025-04-30	252.2200	256.250000	249.4600	255.2900	+0.094%	294,812	+38.043%
2025-04-29	253.0600	255.810000	252.7050	255.0500	+0.485%	326,059	+38.173%
2025-04-28	254.0000	254.910000	251.0300	253.8200	+0.079%	268,240	+38.842%
2025-04-25	251.8900	253.769900	250.6200	253.6200	+0.775%	281,803	+38.952%
2025-04-24	247.1200	252.000000	246.4600	251.6700	+2.093%	275,879	+40.029%
2025-04-23	248.7900	250.920000	245.7900	246.5100	+1.637%	432,287	+42.960%
2025-04-22	239.1300	243.500000	238.7900	242.5400	+2.584%	582,546	+45.300%
2025-04-21	239.8300	239.840000	233.8450	236.4300	-2.491%	670,056	+49.055%
2025-04-17	242.7000	244.190000	241.0367	242.4700	+0.252%	506,858	+45.342%
2025-04-16	244.4700	246.040000	239.3100	241.8600	-2.176%	578,021	+45.708%
2025-04-15	248.1600	249.813200	246.9774	247.2400	-0.278%	367,273	+42.538%
2025-04-14	250.0700	250.150000	245.3875	247.9300	+1.006%	756,956	+42.141%
2025-04-11	240.6800	246.600000	239.2950	245.4600	+1.703%	6,934,685	+43.571%