Dark

VXF
Vanguard Extended Market ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:17:23 PM EDT

243.66USD-0.098%(-0.24)160,799

243.38Bid 250.74Ask 7.36Spread

Pre-market

0.00USD-100.000%(-245.88)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

243.85USD-0.020%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	243.8000	245.5100	243.510000	243.6600	-0.078%	160,799	0.000%
2026-08-05	246.0000	246.7500	243.720000	243.8500	-0.826%	405,179	-0.078%
2026-08-04	241.6000	246.4600	241.600000	245.8800	+2.258%	1,199,473	-0.903%
2026-08-03	236.2800	240.7100	236.220000	240.4500	+1.817%	638,731	+1.335%
2026-07-31	238.1900	238.1900	233.830000	236.1600	-0.300%	575,480	+3.176%
2026-07-30	235.8900	237.1000	233.895000	236.8700	+1.395%	254,173	+2.867%
2026-07-29	236.9500	238.1400	233.440000	233.6100	-1.654%	302,497	+4.302%
2026-07-28	236.9700	237.8800	235.100000	237.5400	-0.034%	185,057	+2.576%
2026-07-27	238.0300	239.6000	235.830000	237.6200	+0.631%	260,316	+2.542%
2026-07-24	237.5800	238.1900	235.410000	236.1300	-0.279%	242,642	+3.189%
2026-07-23	236.1400	237.9900	235.255000	236.7900	-0.454%	252,663	+2.901%
2026-07-22	238.5900	239.6870	237.720000	237.8700	-0.639%	281,534	+2.434%
2026-07-21	237.6300	239.5000	237.000000	239.4000	+1.260%	284,050	+1.779%
2026-07-20	238.8600	239.4700	236.365000	236.4200	-0.739%	388,025	+3.062%
2026-07-17	236.7500	239.5650	235.890000	238.1800	-0.564%	449,122	+2.301%
2026-07-16	239.2400	241.1850	238.630000	239.5300	-0.316%	231,441	+1.724%
2026-07-15	241.0300	241.9999	238.850000	240.2900	+0.021%	279,529	+1.402%
2026-07-14	240.8200	241.8300	239.710000	240.2400	+0.439%	421,755	+1.424%
2026-07-13	240.4900	241.3800	238.450000	239.1900	-0.932%	253,431	+1.869%
2026-07-10	243.3200	243.5000	239.785000	241.4400	-0.536%	336,953	+0.919%
2026-07-09	241.1400	243.6300	241.100000	242.7400	+1.421%	433,604	+0.379%
2026-07-08	239.7500	240.4000	236.750000	239.3400	-0.919%	337,373	+1.805%
2026-07-07	244.4200	244.7000	240.750000	241.5600	-1.311%	304,197	+0.869%
2026-07-06	243.9000	246.0000	243.900000	244.7700	+0.629%	286,499	-0.453%
2026-07-02	245.7100	247.6700	240.870000	243.2400	-0.670%	364,646	+0.173%
2026-07-01	245.4700	247.6100	244.500000	244.8800	-0.540%	331,845	-0.498%
2026-06-30	244.1400	246.5450	243.730000	246.2100	+0.831%	633,181	-1.036%
2026-06-29	242.7900	244.2900	240.070000	244.1800	+1.022%	422,642	-0.213%
2026-06-26	238.9100	242.1700	238.540000	241.7100	+0.516%	549,975	+0.807%
2026-06-25	241.0700	242.7200	239.345000	240.4700	+0.535%	354,899	+1.327%
2026-06-24	238.7500	241.5100	238.260000	239.1900	+0.172%	415,737	+1.869%
2026-06-23	236.7200	240.8400	236.720000	238.7800	-0.855%	334,673	+2.044%
2026-06-22	241.3300	242.6000	240.200000	240.8400	-0.095%	461,168	+1.171%
2026-06-18	240.1800	241.2800	238.720000	241.0700	+1.559%	2,789,297	+1.074%
2026-06-17	239.9700	242.4000	236.930000	237.3700	-0.736%	708,482	+2.650%
2026-06-16	241.5400	242.9299	239.130000	239.1300	-0.903%	574,003	+1.894%
2026-06-15	242.1600	243.0600	240.945000	241.3100	+1.216%	385,583	+0.974%
2026-06-12	238.0400	240.3650	236.450000	238.4100	+0.442%	361,575	+2.202%
2026-06-11	231.9200	237.5300	231.740000	237.3600	+2.981%	620,382	+2.654%
2026-06-10	232.9800	236.3000	230.470000	230.4900	-1.572%	448,067	+5.714%
2026-06-09	235.5300	238.4000	228.000000	234.1700	+0.291%	660,346	+4.053%
2026-06-08	234.5300	235.7649	233.310000	233.4900	+0.686%	647,282	+4.356%
2026-06-05	237.5200	237.5750	230.890000	231.9000	-3.323%	810,118	+5.071%
2026-06-04	236.4800	240.4800	236.300000	239.8700	+1.130%	838,898	+1.580%
2026-06-03	239.2300	239.2300	236.400000	237.1900	-1.018%	443,415	+2.728%
2026-06-02	237.0600	239.6300	236.863600	239.6300	+1.093%	427,894	+1.682%
2026-06-01	235.4200	238.0800	234.420000	237.0400	+0.271%	420,604	+2.793%
2026-05-29	235.8500	236.6100	234.500000	236.4000	+0.089%	265,219	+3.071%
2026-05-28	234.0500	236.5000	233.125000	236.1900	+0.966%	450,202	+3.163%
2026-05-27	234.7400	235.2200	233.500000	233.9300	-0.260%	309,365	+4.159%
2026-05-26	233.1600	234.8050	232.860000	234.5400	+1.612%	335,333	+3.888%
2026-05-22	229.9900	231.6800	229.785000	230.8200	+0.984%	282,635	+5.563%
2026-05-21	226.1700	229.2550	224.770000	228.5700	+0.612%	404,748	+6.602%
2026-05-20	223.6900	227.3300	222.250000	227.1800	+2.214%	371,473	+7.254%
2026-05-19	222.9000	223.7850	220.710000	222.2600	-0.768%	314,824	+9.628%
2026-05-18	225.2700	226.1210	222.740000	223.9800	-0.276%	385,935	+8.786%
2026-05-15	226.3300	226.4950	224.465000	224.6000	-1.973%	293,712	+8.486%
2026-05-14	228.5000	230.2394	227.395000	229.1200	+0.663%	243,645	+6.346%
2026-05-13	228.1100	228.1100	225.500000	227.6100	+0.075%	452,162	+7.052%
2026-05-12	228.7900	228.7900	224.850000	227.4400	-0.902%	356,172	+7.132%
2026-05-11	229.5400	230.7000	229.290000	229.5100	+0.004%	261,613	+6.165%
2026-05-08	229.9000	230.1799	228.000000	229.5000	+0.288%	482,422	+6.170%
2026-05-07	232.9300	233.4800	228.260000	228.8400	-1.506%	283,801	+6.476%
2026-05-06	231.4600	232.4400	230.020600	232.3400	+1.335%	526,247	+4.872%
2026-05-05	227.9800	229.6150	227.390000	229.2800	+1.259%	311,680	+6.272%
2026-05-04	226.7100	228.6400	225.290000	226.4300	-0.304%	402,184	+7.609%
2026-05-01	227.1700	227.6200	225.870000	227.1200	+0.469%	219,288	+7.282%
2026-04-30	223.0900	226.3000	222.500000	226.0600	+1.815%	251,201	+7.786%
2026-04-29	223.6900	223.6900	220.890000	222.0300	-0.622%	256,971	+9.742%
2026-04-28	224.8600	225.8300	222.710000	223.4200	-1.072%	200,966	+9.059%
2026-04-27	225.6800	226.7250	225.260000	225.8400	+0.137%	252,799	+7.891%
2026-04-24	226.2400	226.2400	224.000000	225.5300	+0.080%	204,015	+8.039%
2026-04-23	226.2700	226.8000	222.340000	225.3500	-0.613%	326,991	+8.125%
2026-04-22	228.4300	228.6100	225.740000	226.7400	+0.363%	212,204	+7.462%
2026-04-21	228.4300	229.8000	225.370000	225.9200	-0.790%	346,321	+7.852%
2026-04-20	225.0300	227.8299	225.030000	227.7200	+0.797%	419,078	+7.000%
2026-04-17	224.1600	227.3100	223.860000	225.9200	+1.931%	379,783	+7.852%
2026-04-16	221.7400	222.2650	220.330000	221.6400	+0.276%	278,540	+9.935%
2026-04-15	220.4100	221.2100	219.696542	221.0300	+0.423%	206,941	+10.238%
2026-04-14	219.4300	220.6200	218.750000	220.1000	+1.033%	215,724	+10.704%
2026-04-13	213.3400	217.9900	213.340000	217.8500	+1.799%	433,038	+11.848%
2026-04-10	215.4900	215.8200	213.440000	214.0000	-0.405%	189,875	+13.860%
2026-04-09	213.7900	215.6000	213.050000	214.8700	+0.037%	217,720	+13.399%
2026-04-08	216.1400	216.7500	213.760000	214.7900	+2.657%	298,993	+13.441%
2026-04-07	208.3300	210.0500	207.050000	209.2300	+0.019%	468,992	+16.456%
2026-04-06	208.2200	209.5000	207.400000	209.1900	+0.466%	475,126	+16.478%
2026-04-02	203.4900	209.6500	203.340000	208.2200	+0.478%	532,984	+17.020%
2026-04-01	207.4800	209.1000	206.810000	207.2300	+0.695%	577,490	+17.580%
2026-03-31	201.9100	206.7900	201.205100	205.8000	+3.443%	821,490	+18.397%
2026-03-30	202.7300	202.8700	198.060000	198.9500	-1.020%	656,164	+22.473%
2026-03-27	204.0000	204.0000	200.480000	201.0000	-1.994%	691,879	+21.224%
2026-03-26	206.1500	208.7900	204.900000	205.0900	-1.584%	514,061	+18.806%
2026-03-25	208.5000	209.5450	206.290000	208.3900	+1.091%	549,961	+16.925%
2026-03-24	204.1600	207.2300	203.480000	206.1400	-0.107%	1,319,915	+18.201%
2026-03-23	205.9600	209.3700	205.260000	206.3600	+2.042%	844,324	+18.075%
2026-03-20	206.5100	206.5350	201.010000	202.2300	-2.267%	742,194	+20.487%
2026-03-19	204.0400	208.2900	203.700000	206.9200	+0.349%	693,908	+17.756%
2026-03-18	207.8100	208.7645	206.115000	206.2000	-1.269%	319,903	+18.167%
2026-03-17	208.0800	210.0496	208.080000	208.8500	+0.869%	800,900	+16.667%
2026-03-16	207.4100	208.7150	206.620000	207.0500	+1.044%	409,093	+17.682%
2026-03-13	206.8800	208.0000	204.331800	204.9100	-0.268%	521,583	+18.911%
2026-03-12	207.7600	208.2850	205.260000	205.4600	-2.162%	636,901	+18.592%
2026-03-11	209.9000	211.2400	208.470000	210.0000	-0.181%	325,482	+16.029%
2026-03-10	211.1100	213.6500	209.848000	210.3800	-0.388%	328,229	+15.819%
2026-03-09	206.9700	211.8200	204.400000	211.2000	+0.985%	813,709	+15.369%
2026-03-06	209.6000	210.5690	208.000000	209.1400	-1.881%	398,652	+16.506%
2026-03-05	214.5500	216.3100	211.340000	213.1500	-1.310%	475,921	+14.314%
2026-03-04	215.5700	216.5500	213.860000	215.9800	+0.756%	317,353	+12.816%
2026-03-03	212.7600	215.7600	209.210000	214.3600	-1.679%	538,667	+13.669%
2026-03-02	213.6200	218.5325	213.220000	218.0200	+0.739%	450,754	+11.760%
2026-02-27	216.2000	216.5500	214.570100	216.4200	-1.304%	318,970	+12.587%
2026-02-26	218.2600	219.3600	216.360000	219.2800	+0.735%	412,393	+11.118%
2026-02-25	217.7900	218.1950	215.922400	217.6800	+0.554%	206,571	+11.935%
2026-02-24	213.8300	216.7800	213.565000	216.4800	+1.254%	291,800	+12.555%
2026-02-23	216.9700	217.1399	212.400000	213.8000	-1.954%	443,220	+13.966%
2026-02-20	217.3300	220.2500	216.400000	218.0600	-0.028%	825,633	+11.740%
2026-02-19	216.6400	218.1200	215.920000	218.1200	+0.138%	500,016	+11.709%
2026-02-18	216.6000	219.5400	215.680000	217.8200	+0.665%	368,277	+11.863%
2026-02-17	215.5900	217.0850	213.330000	216.3800	+0.046%	501,044	+12.607%
2026-02-13	214.4400	217.8300	213.200000	216.2800	+1.136%	288,499	+12.660%
2026-02-12	219.5000	220.2750	212.690000	213.8500	-1.949%	497,788	+13.940%
2026-02-11	221.1700	221.3830	216.410100	218.1000	-0.615%	306,699	+11.719%
2026-02-10	220.0000	221.0150	219.260000	219.4500	-0.055%	1,444,470	+11.032%
2026-02-09	217.8900	220.0299	217.350000	219.5700	+0.739%	269,415	+10.971%
2026-02-06	213.7400	218.4354	213.740000	217.9600	+3.510%	1,026,607	+11.791%
2026-02-05	212.1700	214.3400	209.930000	210.5700	-1.718%	289,093	+15.714%
2026-02-04	215.8200	216.1000	211.370000	214.2500	-0.316%	657,937	+13.727%
2026-02-03	215.9100	216.8400	211.790000	214.9300	-0.195%	363,236	+13.367%
2026-02-02	213.2000	216.4100	213.100000	215.3500	+0.603%	428,086	+13.146%
2026-01-30	216.0300	217.5000	212.960000	214.0600	-1.509%	426,750	+13.828%
2026-01-29	218.9800	219.0000	214.500000	217.3400	-0.494%	412,863	+12.110%
2026-01-28	220.2800	220.6150	218.000000	218.4200	-0.469%	228,499	+11.556%
2026-01-27	219.7200	219.8100	218.630100	219.4500	+0.128%	222,937	+11.032%
2026-01-26	219.8300	220.7900	218.784000	219.1700	-0.123%	293,356	+11.174%
2026-01-23	222.2300	222.2300	219.050000	219.4400	-1.278%	324,990	+11.037%
2026-01-22	222.6400	223.6399	222.055000	222.2800	+0.538%	299,056	+9.618%
2026-01-21	219.3700	221.8900	218.000000	221.0900	+1.525%	333,922	+10.209%
2026-01-20	217.6400	219.8708	217.155900	217.7700	-1.524%	372,261	+11.889%
2026-01-16	221.6200	222.5700	220.700000	221.1400	-0.081%	248,165	+10.184%
2026-01-15	220.7900	222.5000	220.280100	221.3200	+0.811%	322,170	+10.094%
2026-01-14	218.7400	219.7500	217.945000	219.5400	+0.146%	510,297	+10.987%
2026-01-13	219.8500	220.1900	218.260000	219.2200	0.000%	270,793	+11.149%
2026-01-12	217.9500	219.4500	217.110000	219.2200	+0.224%	342,419	+11.149%
2026-01-09	218.3500	219.5600	217.185000	218.7300	+0.704%	326,573	+11.398%
2026-01-08	216.1000	217.8900	215.835000	217.2000	+0.208%	454,041	+12.182%
2026-01-07	217.7600	217.8900	215.865000	216.7500	-0.404%	453,712	+12.415%
2026-01-06	214.7800	217.6500	214.010000	217.6300	+1.332%	469,124	+11.961%
2026-01-05	212.7200	215.4900	212.535000	214.7700	+1.484%	944,466	+13.452%
2026-01-02	210.3700	211.8800	209.140000	211.6300	+1.200%	327,226	+15.135%
2025-12-31	211.0000	211.0000	208.980000	209.1200	-0.966%	247,359	+16.517%
2025-12-30	212.2400	212.3289	211.030000	211.1600	-0.438%	183,511	+15.391%
2025-12-29	212.2800	213.3800	211.630000	212.0900	-0.605%	566,812	+14.885%
2025-12-26	213.9600	213.9600	212.655000	213.3800	-0.192%	384,882	+14.191%
2025-12-24	213.5200	214.1100	212.820100	213.7900	+0.141%	256,446	+13.972%
2025-12-23	213.9000	214.4000	212.660000	213.4900	-0.489%	400,415	+14.132%
2025-12-22	213.7500	215.3100	213.430000	214.5400	+0.770%	330,125	+13.573%
2025-12-19	211.2000	213.3600	211.100000	212.9000	+1.097%	442,247	+14.448%
2025-12-18	211.6200	212.9600	210.160000	210.5900	+0.679%	420,056	+15.703%
2025-12-17	211.7300	213.1700	208.980000	209.1700	-0.938%	398,076	+16.489%
2025-12-16	211.7200	212.8200	209.920000	211.1500	-0.368%	712,744	+15.397%
2025-12-15	214.8800	214.8800	211.790000	211.9300	-0.838%	540,658	+14.972%
2025-12-12	217.4300	217.5782	213.310000	213.7200	-1.638%	700,063	+14.009%
2025-12-11	215.2100	217.4700	215.020000	217.2800	+0.863%	519,495	+12.141%
2025-12-10	212.7300	216.6600	212.340000	215.4200	+1.298%	1,623,337	+13.109%
2025-12-09	212.0000	214.0400	212.000000	212.6600	-0.019%	1,837,139	+14.577%
2025-12-08	213.9800	213.9800	212.210000	212.7000	-0.169%	1,124,947	+14.556%
2025-12-05	213.0500	214.3200	212.705000	213.0600	-0.084%	519,563	+14.362%
2025-12-04	211.6800	213.7700	211.230000	213.2400	+0.609%	567,258	+14.266%
2025-12-03	209.4500	212.1500	209.335000	211.9500	+1.329%	244,077	+14.961%
2025-12-02	210.7300	211.1900	209.150000	209.1700	-0.096%	330,327	+16.489%
2025-12-01	208.7100	210.8100	208.410000	209.3700	-0.693%	1,025,347	+16.378%
2025-11-28	210.0700	211.1200	209.445000	210.8300	+0.755%	260,943	+15.572%
2025-11-26	208.1200	210.7300	207.770000	209.2500	+0.688%	293,359	+16.444%
2025-11-25	204.1700	208.0300	203.510000	207.8200	+2.048%	323,917	+17.246%
2025-11-24	201.0000	204.0800	200.775000	203.6500	+1.652%	577,994	+19.646%
2025-11-21	196.9900	201.7100	195.903600	200.3400	+1.975%	747,019	+21.623%
2025-11-20	203.8400	204.6469	196.220000	196.4600	-2.074%	395,595	+24.025%
2025-11-19	200.9900	202.2300	199.300000	200.6200	+0.055%	339,243	+21.453%
2025-11-18	198.7500	201.8185	198.250000	200.5100	+0.185%	524,143	+21.520%
2025-11-17	203.7600	204.4000	199.290000	200.1400	-1.998%	380,977	+21.745%
2025-11-14	201.2700	205.8500	201.010000	204.2200	-0.122%	396,387	+19.313%
2025-11-13	208.6700	209.2500	203.880000	204.4700	-2.680%	415,312	+19.167%
2025-11-12	210.7900	212.0400	209.795000	210.1000	-0.014%	273,902	+15.973%
2025-11-11	209.7100	210.7101	209.200000	210.1300	-0.043%	200,568	+15.957%
2025-11-10	210.4600	211.0800	208.510000	210.2200	+1.067%	240,270	+15.907%
2025-11-07	204.1300	208.0000	203.000000	208.0000	+0.986%	423,923	+17.144%
2025-11-06	209.2100	209.4825	205.320000	205.9700	-1.591%	303,426	+18.299%
2025-11-05	207.4900	210.1900	207.460000	209.3000	+1.067%	282,756	+16.417%
2025-11-04	207.6600	209.3525	206.980100	207.0900	-1.909%	343,805	+17.659%
2025-11-03	211.8600	211.8600	208.490000	211.1200	-0.293%	488,105	+15.413%
2025-10-31	210.6900	212.2200	209.700000	211.7400	+1.098%	268,285	+15.075%
2025-10-30	210.2000	212.3800	209.370000	209.4400	-1.259%	398,288	+16.339%
2025-10-29	213.2500	214.8500	210.940000	212.1100	-0.618%	386,331	+14.874%
2025-10-28	215.0700	215.0700	213.380000	213.4300	-0.753%	448,343	+14.164%
2025-10-27	215.7200	216.0000	214.615000	215.0500	+0.707%	264,539	+13.304%
2025-10-24	214.2600	215.0900	213.540000	213.5400	+0.903%	201,671	+14.105%
2025-10-23	209.2900	212.0800	209.225000	211.6300	+1.341%	484,797	+15.135%
2025-10-22	211.7200	211.8100	207.103200	208.8300	-1.560%	400,874	+16.679%
2025-10-21	211.5700	213.0200	210.430000	212.1400	+0.165%	236,494	+14.858%
2025-10-20	210.5600	212.1400	210.560000	211.7900	+1.481%	199,194	+15.048%
2025-10-17	208.2400	209.5100	206.719000	208.7000	-0.325%	312,518	+16.751%
2025-10-16	213.3000	213.6300	208.270000	209.3800	-1.528%	533,716	+16.372%
2025-10-15	213.5000	214.9401	210.460000	212.6300	+0.544%	192,670	+14.593%
2025-10-14	207.1200	212.9500	206.130000	211.4800	+0.834%	297,616	+15.217%
2025-10-13	208.0800	210.0200	207.770000	209.7300	+2.372%	364,405	+16.178%
2025-10-10	212.2100	212.7400	204.870000	204.8700	-3.116%	609,261	+18.934%
2025-10-09	212.7700	213.2000	210.800000	211.4600	-0.606%	326,084	+15.227%
2025-10-08	211.6500	212.9615	210.720000	212.7500	+1.175%	311,695	+14.529%
2025-10-07	213.3400	213.3400	209.100000	210.2800	-1.221%	470,499	+15.874%
2025-10-06	213.7700	214.0700	212.110000	212.8800	+0.368%	216,425	+14.459%
2025-10-03	212.3100	213.5100	211.300000	212.1000	+0.322%	323,076	+14.880%
2025-10-02	210.7500	211.5100	209.354600	211.4200	+0.671%	403,595	+15.249%
2025-10-01	208.6500	210.2500	208.495000	210.0100	+0.320%	333,107	+16.023%
2025-09-30	209.7100	210.0000	207.400000	209.3400	-0.191%	569,662	+16.394%
2025-09-29	210.6200	210.6200	209.100000	209.7400	+0.249%	364,632	+16.172%
2025-09-26	208.0300	209.3400	207.440000	209.2200	+0.858%	394,149	+16.461%
2025-09-25	207.1700	208.0450	205.890000	207.4400	-0.846%	359,073	+17.460%
2025-09-24	211.7400	211.9050	209.210000	209.2100	-1.186%	397,922	+16.467%
2025-09-23	213.2600	214.2750	211.556646	211.7200	-0.447%	408,132	+15.086%
2025-09-22	211.5000	212.9800	210.680000	212.6700	+0.273%	456,634	+14.572%
2025-09-19	213.6100	213.6100	211.350000	212.0900	-0.460%	383,400	+14.885%
2025-09-18	210.8200	213.3140	210.400000	213.0700	+1.806%	428,177	+14.357%
2025-09-17	209.5100	212.7900	207.420000	209.2900	+0.086%	773,746	+16.422%
2025-09-16	209.6800	209.7714	207.840000	209.1100	-0.143%	526,838	+16.522%
2025-09-15	209.4900	210.2150	209.126800	209.4100	+0.273%	646,568	+16.355%
2025-09-12	210.7000	210.7000	208.825000	208.8400	-0.939%	292,323	+16.673%
2025-09-11	208.2800	211.0100	207.865000	210.8200	+1.531%	580,582	+15.577%
2025-09-10	208.4100	209.5000	206.740000	207.6400	-0.096%	324,534	+17.347%
2025-09-09	208.4500	208.5750	206.660000	207.8400	-0.465%	514,845	+17.234%
2025-09-08	208.6100	208.8100	207.210000	208.8100	+0.491%	1,586,788	+16.690%
2025-09-05	207.9400	209.3400	205.320000	207.7900	+0.576%	241,499	+17.263%
2025-09-04	204.7100	206.7000	204.050000	206.6000	+1.116%	498,207	+17.938%
2025-09-03	204.6000	205.7244	203.420000	204.3200	-0.259%	445,137	+19.254%
2025-09-02	203.1600	204.8895	202.260000	204.8500	-0.471%	268,302	+18.946%
2025-08-29	207.0700	207.2150	205.030100	205.8200	-0.608%	641,905	+18.385%
2025-08-28	206.8200	207.3900	206.230000	207.0800	+0.583%	396,486	+17.665%
2025-08-27	204.7600	206.3450	204.750000	205.8800	+0.547%	457,876	+18.350%
2025-08-26	203.5300	205.0523	203.530000	204.7600	+0.624%	728,855	+18.998%
2025-08-25	204.7500	204.7500	203.440000	203.4900	-0.741%	673,864	+19.741%
2025-08-22	199.6300	205.7800	199.590000	205.0100	+3.139%	468,155	+18.853%
2025-08-21	197.6100	199.1183	197.310000	198.7700	+0.010%	326,737	+22.584%
2025-08-20	198.8300	199.2300	196.720000	198.7500	-0.346%	255,905	+22.596%
2025-08-19	201.0600	201.6482	199.000000	199.4400	-0.766%	534,496	+22.172%
2025-08-18	200.1600	201.1700	200.100100	200.9800	+0.299%	1,244,439	+21.236%
2025-08-15	201.1300	201.1300	199.750000	200.3800	-0.259%	203,624	+21.599%
2025-08-14	200.9900	201.2900	199.490100	200.9000	-1.181%	524,239	+21.284%
2025-08-13	201.2500	203.4200	200.680000	203.3000	+1.427%	822,383	+19.852%
2025-08-12	197.2300	200.5500	196.900000	200.4400	+2.229%	399,887	+21.563%
2025-08-11	196.8400	197.7000	195.760000	196.0700	-0.270%	397,094	+24.272%
2025-08-08	197.8600	198.0062	196.305000	196.6000	-0.269%	335,622	+23.937%
2025-08-07	199.2800	199.2800	195.651700	197.1300	0.000%	583,014	+23.604%
2025-08-06	197.2000	197.3100	195.870000	197.1300	+0.046%	459,135	+23.604%
2025-08-05	197.8400	198.0800	195.400000	197.0400	-0.147%	310,588	+23.660%
2025-08-04	195.0600	197.4200	194.610000	197.3300	+1.906%	654,460	+23.478%
2025-08-01	194.8800	195.0800	191.170000	193.6400	-2.078%	423,076	+25.831%
2025-07-31	199.1600	200.2900	197.330000	197.7500	-0.518%	346,587	+23.216%
2025-07-30	199.9500	200.9999	197.640000	198.7800	-0.186%	364,681	+22.578%
2025-07-29	201.3800	201.3800	198.470000	199.1500	-0.529%	276,215	+22.350%
2025-07-28	201.0300	201.2150	199.765000	200.2100	-0.120%	261,074	+21.702%
2025-07-25	199.5200	200.6400	198.680000	200.4500	+0.663%	195,062	+21.556%
2025-07-24	200.3600	200.5600	199.030000	199.1300	-0.856%	518,798	+22.362%
2025-07-23	199.7600	200.8500	199.400000	200.8500	+1.113%	578,360	+21.314%
2025-07-22	197.5100	199.1700	196.470000	198.6400	+0.649%	762,737	+22.664%
2025-07-21	199.1000	199.5400	197.270000	197.3600	-0.569%	923,895	+23.460%
2025-07-18	199.5700	199.8800	197.840000	198.4900	-0.076%	2,255,477	+22.757%
2025-07-17	196.2900	198.9600	196.290000	198.6400	+1.197%	1,843,096	+22.664%
2025-07-16	195.5600	196.4610	192.875000	196.2900	+0.946%	470,643	+24.133%
2025-07-15	198.1500	198.2600	194.450000	194.4500	-1.579%	1,409,940	+25.307%
2025-07-14	195.8000	197.6100	195.725000	197.5700	+0.847%	2,186,220	+23.328%
2025-07-11	197.2200	197.2300	195.770000	195.9100	-1.130%	395,314	+24.373%
2025-07-10	197.7000	199.1000	197.100000	198.1500	+0.212%	884,434	+22.967%
2025-07-09	197.2100	197.7300	195.870000	197.7300	+0.847%	293,667	+23.229%
2025-07-08	196.2100	196.9000	195.620000	196.0700	+0.276%	831,431	+24.272%
2025-07-07	196.4700	197.3899	194.240000	195.5300	-0.997%	1,382,893	+24.615%
2025-07-03	196.2200	197.6400	196.220000	197.5000	+0.935%	393,109	+23.372%
2025-07-02	193.6900	195.7700	192.950100	195.6700	+1.080%	763,699	+24.526%
2025-07-01	191.9200	194.8800	191.810000	193.5800	+0.451%	821,055	+25.870%
2025-06-30	192.9300	192.9900	192.170000	192.7100	+0.516%	607,724	+26.439%
2025-06-27	192.1700	193.1490	190.480000	191.7200	+0.183%	324,479	+27.092%
2025-06-26	189.8900	191.5100	189.320000	191.3700	+1.099%	301,818	+27.324%
2025-06-25	191.5900	191.6500	189.240000	189.2900	-0.989%	281,822	+28.723%
2025-06-24	190.0600	191.4800	189.389400	191.1800	+1.427%	443,370	+27.451%
2025-06-23	186.1300	188.4900	184.430100	188.4900	+0.970%	589,635	+29.269%
2025-06-20	188.5000	188.5000	186.014000	186.6800	-0.288%	270,403	+30.523%
2025-06-18	186.3100	188.5100	185.920000	187.2200	+0.634%	869,053	+30.146%
2025-06-17	186.5600	187.3820	185.829900	186.0400	-0.906%	289,684	+30.972%
2025-06-16	186.9200	188.5100	186.740000	187.7400	+1.284%	522,698	+29.786%
2025-06-13	186.1300	187.5700	184.680000	185.3600	-1.634%	331,024	+31.452%
2025-06-12	187.6900	188.8800	187.485000	188.4400	-0.212%	1,293,734	+29.304%
2025-06-11	190.0800	190.6899	188.430000	188.8400	-0.348%	1,081,752	+29.030%
2025-06-10	189.7000	190.3250	188.790000	189.5000	+0.275%	1,119,573	+28.580%
2025-06-09	189.5600	189.9400	188.480000	188.9800	+0.196%	798,105	+28.934%
2025-06-06	188.3800	189.0000	187.840000	188.6100	+1.180%	1,034,332	+29.187%
2025-06-05	186.7500	187.9000	185.450000	186.4100	+0.011%	485,593	+30.712%
2025-06-04	186.7800	187.1900	185.910000	186.3900	+0.091%	1,056,590	+30.726%
2025-06-03	184.1000	186.6227	183.440000	186.2200	+1.438%	463,752	+30.845%
2025-06-02	183.1000	183.7200	180.620000	183.5800	+0.164%	293,274	+32.727%
2025-05-30	182.6900	183.7001	181.310000	183.2800	-0.169%	358,690	+32.944%
2025-05-29	185.0500	185.0500	182.335000	183.5900	+0.147%	505,446	+32.720%
2025-05-28	184.8600	184.9800	183.030000	183.3200	-0.892%	273,923	+32.915%
2025-05-27	183.1200	184.9972	182.100000	184.9700	+2.357%	351,316	+31.729%
2025-05-23	178.4700	181.3100	178.030000	180.7100	-0.369%	323,904	+34.835%
2025-05-22	180.7300	182.4900	180.200000	181.3800	+0.210%	509,163	+34.337%
2025-05-21	184.0300	184.6700	180.630000	181.0000	-2.646%	386,510	+34.619%
2025-05-20	185.8400	186.4700	185.150000	185.9200	-0.204%	306,092	+31.056%
2025-05-19	184.1400	186.4000	184.140000	186.3000	-0.326%	394,999	+30.789%
2025-05-16	185.0900	187.0000	184.915000	186.9100	+1.043%	371,844	+30.362%
2025-05-15	184.0800	185.1100	182.880000	184.9800	+0.065%	1,033,681	+31.722%
2025-05-14	185.6200	185.7500	184.460000	184.8600	-0.307%	390,012	+31.808%
2025-05-13	184.6300	186.3207	184.630000	185.4300	+0.865%	387,651	+31.403%
2025-05-12	183.7800	184.5600	182.000000	183.8400	+3.788%	515,806	+32.539%
2025-05-09	178.3800	178.6890	176.697800	177.1300	-0.135%	416,730	+37.560%
2025-05-08	176.1900	178.9700	175.504400	177.3700	+1.931%	368,527	+37.374%
2025-05-07	174.0000	174.8384	172.790000	174.0100	+0.248%	260,893	+40.026%
2025-05-06	173.2600	175.0200	172.500000	173.5800	-0.936%	313,359	+40.373%
2025-05-05	174.2900	176.3800	174.120000	175.2200	-0.324%	479,570	+39.059%
2025-05-02	174.0200	176.5400	174.020000	175.7900	+2.156%	415,706	+38.609%
2025-05-01	172.3300	173.9930	170.960000	172.0800	+0.720%	318,896	+41.597%
2025-04-30	168.7600	171.1200	166.950000	170.8500	-0.512%	280,320	+42.616%
2025-04-29	170.3400	172.3900	169.556100	171.7300	+0.662%	306,489	+41.886%
2025-04-28	170.3200	171.5304	168.705000	170.6000	+0.353%	521,990	+42.825%
2025-04-25	168.9800	170.2300	168.083500	170.0000	+0.271%	351,124	+43.329%
2025-04-24	166.0600	169.8050	165.480000	169.5400	+2.478%	351,170	+43.718%
2025-04-23	167.4600	170.3500	164.990000	165.4400	+1.853%	516,667	+47.280%
2025-04-22	159.9900	163.1400	159.990000	162.4300	+2.713%	621,424	+50.009%
2025-04-21	160.4000	160.7100	156.390000	158.1400	-2.316%	719,109	+54.079%
2025-04-17	161.1100	162.8500	160.400000	161.8900	+0.766%	623,458	+50.510%
2025-04-16	161.3400	162.6900	158.650000	160.6600	-1.096%	608,782	+51.662%
2025-04-15	162.3700	164.3400	161.850000	162.4400	+0.031%	558,074	+50.000%
2025-04-14	163.9100	163.9100	159.900000	162.3900	+1.077%	759,195	+50.046%
2025-04-11	158.1700	160.7534	155.360000	160.6600	+1.555%	546,148	+51.662%
2025-04-10	161.3800	161.6456	153.840100	158.2000	-4.544%	757,989	+54.020%
2025-04-09	149.0700	166.8200	148.210000	165.7300	+10.171%	1,327,475	+47.022%
2025-04-08	159.4600	160.2200	148.380000	150.4300	-2.407%	1,051,692	+61.976%
2025-04-07	148.7700	161.5100	146.680000	154.1400	-0.779%	2,138,298	+58.077%
2025-04-04	158.2000	158.7400	151.380000	155.3500	-5.263%	1,945,997	+56.846%
2025-04-03	168.1500	169.3027	163.700000	163.9800	-6.993%	853,841	+48.591%
2025-04-02	171.0000	176.8900	171.000000	176.3100	+1.807%	380,853	+38.200%
2025-04-01	171.9700	174.1500	170.170000	173.1800	+0.534%	454,670	+40.698%
2025-03-31	170.1700	173.2000	168.410100	172.2600	-0.416%	420,749	+41.449%
2025-03-28	176.2600	176.6906	172.000000	172.9800	-2.072%	295,598	+40.860%
2025-03-27	178.1900	178.8497	176.406400	176.6400	-1.158%	505,851	+37.942%
2025-03-26	181.3400	181.7000	177.990000	178.7100	-1.309%	476,467	+36.344%
2025-03-25	181.8100	182.4500	180.380000	181.0800	-0.571%	359,982	+34.559%
2025-03-24	179.8800	182.4700	179.880000	182.1200	+2.771%	516,371	+33.791%
2025-03-21	175.6300	177.4300	175.070000	177.2100	-0.113%	1,136,778	+37.498%
2025-03-20	177.0200	179.6300	177.020000	177.4100	-0.677%	513,555	+37.343%
2025-03-19	176.0200	179.8300	175.780000	178.6200	+1.720%	784,173	+36.412%
2025-03-18	176.5500	176.5500	174.780000	175.6000	-1.109%	388,061	+38.759%
2025-03-17	174.7400	178.3600	174.740000	177.5700	+1.440%	507,652	+37.219%
2025-03-14	172.4000	175.0500	171.657300	175.0500	+2.753%	647,346	+39.195%
2025-03-13	173.4600	173.6000	169.365877	170.3600	-1.985%	512,532	+43.027%
2025-03-12	175.4700	175.9000	172.210000	173.8100	+0.550%	502,555	+40.188%
2025-03-11	172.6800	175.0100	170.850000	172.8600	+0.104%	860,706	+40.958%
2025-03-10	176.1500	176.7300	171.010100	172.6800	-3.498%	905,852	+41.105%
2025-03-07	178.0400	179.6300	174.290000	178.9400	+0.263%	567,929	+36.169%
2025-03-06	180.0100	182.0490	177.590000	178.4700	-2.545%	657,230	+36.527%
2025-03-05	180.9100	183.3900	179.534400	183.1300	+1.250%	811,053	+33.053%
2025-03-04	180.4600	183.8800	177.010000	180.8700	-1.196%	1,004,518	+34.716%
2025-03-03	189.3600	189.5500	181.840000	183.0600	-2.540%	556,628	+33.104%
2025-02-28	184.8000	187.8700	184.440000	187.8300	+1.322%	671,369	+29.724%
2025-02-27	189.1100	189.2717	185.290000	185.3800	-1.498%	361,782	+31.438%
2025-02-26	188.3500	190.1150	187.380000	188.2000	+0.357%	402,714	+29.469%
2025-02-25	188.8600	189.5100	185.580000	187.5300	-0.862%	463,480	+29.931%
2025-02-24	191.0500	191.1450	187.590000	189.1600	-0.782%	644,386	+28.812%
2025-02-21	197.3900	197.3900	190.150000	190.6500	-3.056%	509,469	+27.805%
2025-02-20	198.6500	198.7499	195.090000	196.6600	-1.270%	344,250	+23.899%
2025-02-19	199.3600	199.7700	198.740000	199.1900	-0.638%	333,242	+22.325%
2025-02-18	200.1800	200.6850	199.270000	200.4700	+0.481%	279,382	+21.544%
2025-02-14	199.9400	200.2100	199.010000	199.5100	+0.156%	226,556	+22.129%