Dark

VYM
Vanguard High Dividend Yield ETF
stock NYSE ETF

At Close

Nov 25, 2025 3:59:32 PM EST

143.10USD+1.349%(+1.91)1,159,280

143.07Bid 143.11Ask 0.04Spread

Pre-market

Nov 25, 2025 9:06:30 AM EST

141.99USD+0.567%(+0.80)2,205

After-hours

Nov 25, 2025 4:39:30 PM EST

143.48USD+0.269%(+0.38)175

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-25	141.9900	143.290000	141.5100	143.1000	+1.353%	1,159,280	0.000%
2025-11-24	140.6000	141.570000	140.2500	141.1900	+0.785%	1,323,736	+1.353%
2025-11-21	139.0300	140.930000	138.7000	140.0900	+1.221%	2,414,752	+2.149%
2025-11-20	140.9300	141.730000	138.3800	138.4000	-0.923%	2,696,230	+3.396%
2025-11-19	139.4400	140.220000	139.0650	139.6900	+0.129%	1,483,204	+2.441%
2025-11-18	139.2500	140.445000	138.9200	139.5100	-0.021%	2,558,050	+2.573%
2025-11-17	140.8200	141.370000	139.1550	139.5400	-1.042%	1,756,741	+2.551%
2025-11-14	140.5800	141.545000	139.9800	141.0100	-0.170%	1,748,129	+1.482%
2025-11-13	142.7600	142.925000	141.0500	141.2500	-1.134%	2,009,030	+1.310%
2025-11-12	142.4100	143.300000	142.4000	142.8700	+0.556%	1,303,962	+0.161%
2025-11-11	141.2500	142.500000	141.1963	142.0800	+0.745%	1,151,565	+0.718%
2025-11-10	140.7550	141.265100	139.9100	141.0300	+0.542%	1,561,285	+1.468%
2025-11-07	139.4900	140.270000	138.7300	140.2700	+0.502%	1,770,278	+2.018%
2025-11-06	139.8300	140.300000	139.3100	139.5700	-0.243%	1,821,503	+2.529%
2025-11-05	138.9800	140.446100	138.9800	139.9100	+0.539%	1,333,597	+2.280%
2025-11-04	139.0200	139.720000	138.7400	139.1600	-0.408%	1,647,875	+2.831%
2025-11-03	140.5600	140.570000	138.8300	139.7300	-0.605%	1,732,458	+2.412%
2025-10-31	140.3750	140.960100	139.8000	140.5800	-0.192%	2,164,838	+1.793%
2025-10-30	140.7800	141.855000	140.7150	140.8500	-0.396%	3,150,041	+1.597%
2025-10-29	141.6900	142.159900	140.6800	141.4100	-0.324%	2,643,688	+1.195%
2025-10-28	142.3300	142.470000	141.6900	141.8700	-0.379%	1,656,066	+0.867%
2025-10-27	142.1450	142.490000	141.8500	142.4100	+0.558%	1,553,722	+0.485%
2025-10-24	141.8800	142.150000	141.5500	141.6200	+0.497%	1,435,321	+1.045%
2025-10-23	140.9300	141.140000	140.3800	140.9200	+0.242%	1,379,756	+1.547%
2025-10-22	141.0000	141.140000	139.9700	140.5800	-0.284%	1,998,381	+1.793%
2025-10-21	141.2500	141.540000	140.7300	140.9800	-0.177%	1,522,916	+1.504%
2025-10-20	140.7700	141.340000	140.6450	141.2300	+0.799%	1,443,365	+1.324%
2025-10-17	139.5500	140.320000	139.1800	140.1100	+0.444%	2,267,586	+2.134%
2025-10-16	141.2900	141.360000	139.0500	139.4900	-1.008%	2,795,067	+2.588%
2025-10-15	141.2600	142.065000	139.9300	140.9100	+0.270%	1,662,765	+1.554%
2025-10-14	138.6600	141.044400	138.2700	140.5300	+0.702%	2,139,890	+1.829%
2025-10-13	139.0900	139.880000	138.7100	139.5500	+1.513%	1,675,578	+2.544%
2025-10-10	140.7100	140.950000	137.4200	137.4700	-2.031%	2,055,197	+4.095%
2025-10-09	141.6350	141.640000	140.0750	140.3200	-0.658%	1,644,558	+1.981%
2025-10-08	141.3000	141.530000	140.7100	141.2500	+0.142%	1,247,969	+1.310%
2025-10-07	141.4600	141.535000	140.5662	141.0500	-0.149%	1,161,470	+1.453%
2025-10-06	141.7150	141.925000	141.1000	141.2600	-0.205%	1,130,502	+1.303%
2025-10-03	141.2500	142.220000	141.2500	141.5500	+0.454%	1,079,660	+1.095%
2025-10-02	141.2600	141.420000	140.5300	140.9100	-0.120%	1,112,706	+1.554%
2025-10-01	140.6700	141.240000	140.4900	141.0800	+0.092%	1,278,932	+1.432%
2025-09-30	140.3900	141.073800	139.8800	140.9500	+0.313%	1,164,002	+1.525%
2025-09-29	141.2200	141.239200	140.1000	140.5100	-0.192%	1,054,746	+1.843%
2025-09-26	140.3000	141.059500	140.2700	140.7800	+0.679%	950,245	+1.648%
2025-09-25	140.1900	140.290000	139.4300	139.8300	-0.491%	1,080,114	+2.339%
2025-09-24	140.7300	140.990000	140.3950	140.5200	-0.028%	974,064	+1.836%
2025-09-23	140.2300	141.300000	140.1350	140.5600	+0.328%	1,821,302	+1.807%
2025-09-22	139.9600	140.390000	139.8200	140.1000	-0.256%	1,325,742	+2.141%
2025-09-19	140.8350	140.870000	139.9150	140.4600	-0.749%	1,148,919	+1.880%
2025-09-18	141.2700	141.810000	140.8800	141.5200	+0.255%	1,136,495	+1.116%
2025-09-17	141.1000	142.080000	140.4050	141.1600	+0.199%	1,083,293	+1.374%
2025-09-16	141.3200	141.505000	140.5900	140.8800	-0.170%	896,724	+1.576%
2025-09-15	141.4550	141.659900	140.9310	141.1200	-0.184%	1,235,702	+1.403%
2025-09-12	141.9300	142.135000	141.3400	141.3800	-0.458%	990,089	+1.217%
2025-09-11	140.9800	142.170000	140.9107	142.0300	+0.888%	1,126,112	+0.753%
2025-09-10	140.0000	140.865900	139.7791	140.7800	+0.824%	1,146,878	+1.648%
2025-09-09	139.6800	139.960000	139.4193	139.6300	-0.014%	1,499,748	+2.485%
2025-09-08	139.7600	139.760000	138.9600	139.6500	+0.072%	1,560,014	+2.470%
2025-09-05	140.7800	140.990000	139.0300	139.5500	+0.187%	1,437,418	+2.544%
2025-09-04	138.6050	139.290000	138.2100	139.2900	+0.745%	939,893	+2.735%
2025-09-03	138.4300	138.660000	137.5300	138.2600	-0.324%	1,038,314	+3.501%
2025-09-02	138.3300	138.710000	137.6000	138.7100	-0.338%	3,194,809	+3.165%
2025-08-29	139.2000	139.480000	138.6500	139.1800	-0.057%	1,427,477	+2.816%
2025-08-28	139.3900	139.396500	138.7600	139.2600	+0.115%	1,088,929	+2.757%
2025-08-27	138.4950	139.275000	138.3950	139.1000	+0.325%	1,071,557	+2.876%
2025-08-26	138.1600	138.730000	138.0600	138.6500	+0.268%	1,576,532	+3.210%
2025-08-25	138.9900	139.130000	138.2300	138.2800	-0.632%	993,410	+3.486%
2025-08-22	137.9100	139.645000	137.8300	139.1600	+1.429%	1,060,223	+2.831%
2025-08-21	137.1800	137.490000	136.7200	137.2000	-0.291%	786,844	+4.300%
2025-08-20	137.5000	137.813900	137.0500	137.6000	+0.262%	971,863	+3.997%
2025-08-19	136.9600	137.820000	136.8700	137.2400	+0.175%	1,002,499	+4.270%
2025-08-18	136.8700	137.219900	136.7100	137.0000	+0.007%	926,547	+4.453%
2025-08-15	137.7500	137.785000	136.8700	136.9900	-0.291%	811,499	+4.460%
2025-08-14	136.9200	137.490000	136.6300	137.3900	-0.138%	779,837	+4.156%
2025-08-13	136.9600	137.660000	136.8000	137.5800	+0.695%	1,200,813	+4.012%
2025-08-12	135.5700	136.630000	135.4301	136.6300	+1.140%	815,437	+4.735%
2025-08-11	135.6200	135.930000	134.8200	135.0900	-0.185%	899,180	+5.929%
2025-08-08	134.9000	135.700000	134.9000	135.3400	+0.550%	780,998	+5.734%
2025-08-07	135.2600	135.525500	134.0850	134.6000	+0.074%	722,429	+6.315%
2025-08-06	134.3900	134.899400	134.1200	134.5000	+0.171%	577,132	+6.394%
2025-08-05	134.5400	134.830000	133.6850	134.2700	-0.149%	989,188	+6.576%
2025-08-04	133.3600	134.470000	133.3600	134.4700	+1.181%	989,193	+6.418%
2025-08-01	133.3600	133.549900	132.0100	132.9000	-0.917%	1,199,209	+7.675%
2025-07-31	135.1100	135.790000	133.8800	134.1300	-1.150%	1,169,612	+6.688%
2025-07-30	136.3300	136.669800	135.1150	135.6900	-0.433%	892,134	+5.461%
2025-07-29	136.2800	136.538400	135.9900	136.2800	+0.118%	946,859	+5.004%
2025-07-28	136.5900	136.600000	135.8030	136.1200	-0.351%	920,315	+5.128%
2025-07-25	136.2000	136.670000	135.8400	136.6000	+0.382%	677,834	+4.758%
2025-07-24	136.4200	136.630000	135.9800	136.0800	-0.424%	964,729	+5.159%
2025-07-23	135.7300	136.660000	135.5800	136.6600	+0.886%	839,982	+4.712%
2025-07-22	134.5200	135.636471	134.5200	135.4600	+0.631%	1,088,104	+5.640%
2025-07-21	134.9900	135.550000	134.5800	134.6100	-0.059%	1,151,769	+6.307%
2025-07-18	135.3600	135.360000	134.4600	134.6900	-0.244%	1,119,771	+6.244%
2025-07-17	133.6500	135.090000	133.6500	135.0200	+0.679%	1,220,777	+5.984%
2025-07-16	133.7900	134.180000	132.7300	134.1100	+0.480%	1,153,601	+6.703%
2025-07-15	135.0400	135.265000	133.4200	133.4700	-1.163%	1,037,113	+7.215%
2025-07-14	134.7400	135.110000	134.4300	135.0400	+0.104%	870,507	+5.969%
2025-07-11	135.0700	135.182900	134.5200	134.9000	-0.597%	896,270	+6.079%
2025-07-10	134.9800	135.969000	134.7734	135.7100	+0.563%	869,938	+5.445%
2025-07-09	135.0700	135.210000	134.3000	134.9500	+0.178%	819,906	+6.039%
2025-07-08	134.6800	135.160000	134.4200	134.7100	-0.015%	1,686,613	+6.228%
2025-07-07	135.5900	135.759600	134.1500	134.7300	-0.795%	1,458,582	+6.212%
2025-07-03	135.3200	135.960000	135.1850	135.8100	+0.593%	859,958	+5.368%
2025-07-02	134.7200	135.095700	134.2800	135.0100	+0.334%	916,594	+5.992%
2025-07-01	133.1900	135.050000	133.1600	134.5600	+0.938%	1,278,451	+6.347%
2025-06-30	132.7700	133.460000	132.6400	133.3100	+0.596%	1,050,133	+7.344%
2025-06-27	132.3400	133.040000	131.9200	132.5200	+0.257%	1,105,652	+7.984%
2025-06-26	131.3100	132.220000	131.2500	132.1800	+0.908%	936,903	+8.261%
2025-06-25	131.5600	131.560000	130.8300	130.9900	-0.479%	992,212	+9.245%
2025-06-24	131.1000	131.855500	131.0000	131.6200	+0.766%	1,545,158	+8.722%
2025-06-23	129.7900	130.660000	129.1100	130.6200	+0.771%	1,283,448	+9.554%
2025-06-20	129.9700	130.087300	129.3500	129.6200	-0.507%	784,590	+10.400%
2025-06-18	130.3500	131.030000	130.0800	130.2800	+0.161%	1,158,568	+9.840%
2025-06-17	130.8800	131.087500	130.0300	130.0700	-0.899%	755,497	+10.018%
2025-06-16	131.2200	131.790000	130.9500	131.2500	+0.544%	963,039	+9.029%
2025-06-13	131.2000	131.710000	130.3100	130.5400	-0.994%	731,534	+9.622%
2025-06-12	130.9700	131.885000	130.6601	131.8500	+0.442%	728,220	+8.532%
2025-06-11	131.3400	131.615000	130.8000	131.2700	+0.099%	766,998	+9.012%
2025-06-10	130.5900	131.430000	130.5900	131.1400	+0.521%	757,892	+9.120%
2025-06-09	130.5500	130.980000	130.1200	130.4600	+0.015%	789,027	+9.689%
2025-06-06	130.2500	130.918200	130.0700	130.4400	+0.656%	807,480	+9.706%
2025-06-05	130.2300	130.230000	129.3204	129.5900	-0.239%	886,748	+10.425%
2025-06-04	130.6650	130.907000	129.8950	129.9000	-0.406%	696,033	+10.162%
2025-06-03	129.3100	130.480000	129.0400	130.4300	+0.788%	874,112	+9.714%
2025-06-02	128.8850	129.450000	127.9200	129.4100	+0.302%	930,321	+10.579%
2025-05-30	128.5300	129.370000	128.0000	129.0200	+0.202%	695,296	+10.913%
2025-05-29	128.6500	128.850000	127.6400	128.7600	+0.460%	857,070	+11.137%
2025-05-28	129.1600	129.290000	127.9500	128.1700	-0.697%	785,721	+11.649%
2025-05-27	128.1100	129.075100	127.6700	129.0700	+1.558%	886,442	+10.870%
2025-05-23	126.1400	127.410000	126.0000	127.0900	-0.118%	786,096	+12.597%
2025-05-22	127.4400	127.930000	126.6400	127.2400	-0.399%	847,379	+12.465%
2025-05-21	129.2400	129.449200	127.6800	127.7500	-1.806%	884,728	+12.016%
2025-05-20	129.8000	130.458300	129.6300	130.1000	-0.084%	726,118	+9.992%
2025-05-19	129.0600	130.358700	128.9900	130.2100	+0.200%	1,009,005	+9.899%
2025-05-16	129.0700	129.970000	128.7450	129.9500	+0.612%	855,812	+10.119%
2025-05-15	127.4000	129.160000	127.3250	129.1600	+1.254%	879,290	+10.793%
2025-05-14	128.2500	128.271700	127.4000	127.5600	-0.623%	998,889	+12.183%
2025-05-13	128.5000	128.985000	128.1950	128.3600	-0.318%	930,907	+11.483%
2025-05-12	128.5200	128.905000	127.8800	128.7700	+2.410%	1,268,890	+11.128%
2025-05-09	126.2500	126.323200	125.4856	125.7400	-0.103%	1,196,462	+13.806%
2025-05-08	125.7300	127.030000	125.3550	125.8700	+0.503%	1,259,540	+13.689%
2025-05-07	124.8700	125.738400	124.5101	125.2400	+0.554%	939,866	+14.261%
2025-05-06	124.5600	125.385000	124.0601	124.5500	-0.614%	1,254,950	+14.894%
2025-05-05	125.3100	125.980000	124.9165	125.3200	-0.461%	935,617	+14.188%
2025-05-02	125.4800	126.185000	124.9400	125.9000	+1.565%	864,509	+13.662%
2025-05-01	124.1500	124.960000	123.5350	123.9600	-0.354%	1,109,359	+15.440%
2025-04-30	123.5600	124.675000	121.9100	124.4000	+0.072%	1,148,873	+15.032%
2025-04-29	123.2700	124.600000	123.1630	124.3100	+0.444%	1,021,012	+15.115%
2025-04-28	123.4500	124.150000	122.6900	123.7600	+0.373%	988,471	+15.627%
2025-04-25	123.1800	123.350000	122.1400	123.3000	-0.097%	756,996	+16.058%
2025-04-24	121.9000	123.550000	121.3512	123.4200	+1.280%	782,280	+15.946%
2025-04-23	122.7800	124.000000	121.4200	121.8600	+0.661%	1,093,014	+17.430%
2025-04-22	119.5100	121.350000	119.3000	121.0600	+1.988%	1,367,471	+18.206%
2025-04-21	120.0800	120.312600	117.4050	118.7000	-1.771%	2,204,139	+20.556%
2025-04-17	120.2100	121.818800	120.2100	120.8400	+0.315%	1,159,917	+18.421%
2025-04-16	121.5500	122.347200	119.6700	120.4600	-1.214%	2,986,331	+18.795%
2025-04-15	122.5600	123.320000	121.8300	121.9400	-0.294%	3,201,437	+17.353%
2025-04-14	122.2800	122.860000	121.1500	122.3000	+1.058%	2,951,715	+17.007%
2025-04-11	118.9800	121.630000	118.1000	121.0200	+1.552%	1,397,685	+18.245%
2025-04-10	120.7400	121.117500	116.0788	119.1700	-2.861%	1,776,165	+20.081%
2025-04-09	113.4200	123.130000	112.9400	122.6800	+6.883%	4,594,950	+16.645%
2025-04-08	119.8600	120.037400	113.2000	114.7800	-1.214%	2,816,676	+24.673%
2025-04-07	114.0200	119.873700	112.0542	116.1900	-0.718%	4,019,631	+23.160%
2025-04-04	121.4200	121.795000	116.7161	117.0300	-5.705%	3,536,233	+22.276%
2025-04-03	126.3600	126.960000	124.0100	124.1100	-4.110%	2,107,470	+15.301%
2025-04-02	127.9300	129.585000	127.8900	129.4300	+0.583%	846,431	+10.562%
2025-04-01	128.5300	129.160000	127.5400	128.6800	-0.217%	865,806	+11.206%
2025-03-31	126.7800	129.420000	126.7800	128.9600	+1.105%	1,231,431	+10.965%
2025-03-28	128.8000	129.010000	127.2400	127.5500	-1.024%	1,045,125	+12.191%
2025-03-27	129.1600	129.529000	128.5200	128.8700	-0.340%	707,827	+11.042%
2025-03-26	129.4100	130.160000	128.9900	129.3100	+0.101%	1,127,467	+10.664%
2025-03-25	129.9500	129.990000	128.7765	129.1800	-0.432%	1,462,805	+10.776%
2025-03-24	129.2900	129.988700	129.1400	129.7400	+1.044%	1,064,695	+10.298%
2025-03-21	128.1500	128.565000	127.4900	128.4000	-1.071%	2,381,985	+11.449%
2025-03-20	129.4200	130.440000	129.3100	129.7900	-0.307%	851,083	+10.255%
2025-03-19	129.3100	130.710000	128.9750	130.1900	+0.813%	770,555	+9.916%
2025-03-18	129.5900	129.790000	128.7200	129.1400	-0.531%	749,979	+10.810%
2025-03-17	128.0300	130.240000	128.0300	129.8300	+1.208%	1,019,576	+10.221%
2025-03-14	126.9600	128.525000	126.5900	128.2800	+1.511%	2,299,327	+11.553%
2025-03-13	127.1800	127.800000	126.0200	126.3700	-0.676%	1,080,146	+13.239%
2025-03-12	128.3300	128.500000	126.5600	127.2300	-0.532%	1,194,540	+12.473%
2025-03-11	129.5000	129.576700	127.3850	127.9100	-1.220%	1,297,294	+11.876%
2025-03-10	130.0700	131.243600	128.4717	129.4900	-1.326%	1,413,300	+10.510%
2025-03-07	129.5500	131.529100	129.3700	131.2300	+1.289%	1,039,903	+9.045%
2025-03-06	129.5100	130.200000	128.7400	129.5600	-0.925%	1,046,138	+10.451%
2025-03-05	129.9900	131.230000	129.1600	130.7700	+0.600%	1,383,257	+9.429%
2025-03-04	132.1600	132.165000	129.8000	129.9900	-2.042%	1,648,475	+10.085%
2025-03-03	134.3700	134.770000	131.8580	132.7000	-1.007%	1,492,398	+7.837%
2025-02-28	132.5200	134.130000	131.8700	134.0500	+1.415%	1,151,779	+6.751%
2025-02-27	132.9900	133.800000	132.1300	132.1800	-0.549%	960,616	+8.261%
2025-02-26	133.3500	133.740000	132.4900	132.9100	-0.210%	866,386	+7.667%
2025-02-25	133.2300	133.750000	132.5208	133.1900	+0.143%	1,040,407	+7.440%
2025-02-24	133.5800	133.880000	132.9100	133.0000	-0.240%	987,215	+7.594%
2025-02-21	134.5800	134.650000	133.1700	133.3200	-0.951%	1,111,006	+7.336%
2025-02-20	134.6100	134.760000	133.7406	134.6000	-0.341%	1,867,546	+6.315%
2025-02-19	134.2000	135.095000	134.1100	135.0600	+0.416%	2,445,603	+5.953%
2025-02-18	133.6400	134.500000	133.3200	134.5000	+0.546%	2,412,909	+6.394%
2025-02-14	134.1600	134.519700	133.6700	133.7700	-0.134%	1,590,040	+6.975%
2025-02-13	133.4200	134.057200	133.0550	133.9500	+0.601%	2,527,839	+6.831%
2025-02-12	132.6300	133.340000	132.5067	133.1500	-0.493%	900,444	+7.473%
2025-02-11	132.7800	133.840000	132.4629	133.8100	+0.579%	839,001	+6.943%
2025-02-10	132.9900	133.135000	132.2600	133.0400	+0.544%	1,038,006	+7.562%
2025-02-07	133.5400	133.555000	132.2700	132.3200	-0.728%	831,902	+8.147%
2025-02-06	133.8900	134.000000	132.6000	133.2900	-0.023%	2,914,303	+7.360%
2025-02-05	132.7800	133.440000	132.0000	133.3200	+0.885%	2,062,797	+7.336%
2025-02-04	131.6000	132.290000	131.2500	132.1500	+0.182%	2,122,068	+8.286%
2025-02-03	130.7200	132.321600	130.2500	131.9100	-0.340%	2,321,444	+8.483%
2025-01-31	133.1200	133.566300	132.1500	132.3600	-0.489%	1,343,495	+8.114%
2025-01-30	132.7900	133.370000	132.2450	133.0100	+0.857%	994,965	+7.586%
2025-01-29	131.9300	132.990000	131.6100	131.8800	+0.030%	1,006,673	+8.508%
2025-01-28	132.7000	132.700000	131.4700	131.8400	-0.663%	1,067,444	+8.541%
2025-01-27	132.0000	132.750000	131.7102	132.7200	-0.256%	1,414,419	+7.821%
2025-01-24	133.0000	133.440000	132.9050	133.0600	+0.045%	979,050	+7.545%
2025-01-23	132.1400	133.000000	132.1300	133.0000	+0.750%	1,141,242	+7.594%
2025-01-22	132.9600	133.020000	132.0000	132.0100	-0.700%	1,919,053	+8.401%
2025-01-21	132.2500	133.110000	132.0500	132.9400	+0.949%	2,501,759	+7.643%
2025-01-17	131.3900	131.890000	131.0635	131.6900	+0.742%	1,402,849	+8.664%
2025-01-16	129.9400	130.875000	129.7614	130.7200	+0.639%	1,151,767	+9.471%
2025-01-15	130.0600	130.230000	129.4465	129.8900	+1.255%	1,036,240	+10.170%
2025-01-14	127.6500	128.280000	127.1900	128.2800	+0.849%	991,764	+11.553%
2025-01-13	125.8000	127.260000	125.7501	127.2000	+0.864%	1,923,743	+12.500%
2025-01-10	127.3000	127.600000	125.8700	126.1100	-1.446%	1,829,027	+13.472%
2025-01-08	127.5800	128.020000	126.8396	127.9600	+0.157%	1,092,832	+11.832%
2025-01-07	128.6500	128.840000	127.4100	127.7600	-0.265%	1,118,480	+12.007%
2025-01-06	128.8000	129.320000	127.8600	128.1000	-0.249%	1,630,662	+11.710%
2025-01-03	128.0600	128.580000	127.4900	128.4200	+0.690%	1,191,266	+11.431%
2025-01-02	128.4400	128.828400	126.9400	127.5400	-0.039%	1,655,331	+12.200%
2024-12-31	127.6800	128.052300	127.1300	127.5900	+0.212%	1,371,087	+12.156%
2024-12-30	127.6300	127.840000	126.5100	127.3200	-1.026%	1,890,191	+12.394%
2024-12-27	128.8600	129.390000	128.0100	128.6400	-0.549%	1,453,826	+11.241%
2024-12-26	128.6200	129.489900	128.4300	129.3500	+0.279%	1,328,669	+10.630%
2024-12-24	128.1100	129.000000	127.8000	128.9900	+0.955%	1,516,509	+10.939%
2024-12-23	126.9800	127.830000	126.4000	127.7700	+0.511%	2,564,167	+11.998%
2024-12-20	125.5100	128.080000	125.3901	127.1200	+0.347%	2,031,014	+12.571%
2024-12-19	128.0000	128.490000	126.6300	126.6800	-0.385%	2,358,218	+12.962%
2024-12-18	130.8500	130.858000	127.0700	127.1700	-2.812%	1,804,512	+12.527%
2024-12-17	131.0200	131.250000	130.3800	130.8500	-0.743%	1,362,011	+9.362%
2024-12-16	132.0100	132.590000	131.6900	131.8300	-0.030%	1,196,055	+8.549%
2024-12-13	131.7300	131.950100	131.3200	131.8700	+0.903%	1,413,294	+8.516%
2024-12-12	131.2300	131.310000	130.6000	130.6900	-0.351%	1,504,067	+9.496%
2024-12-11	131.8200	131.846000	131.0900	131.1500	-0.053%	1,071,536	+9.112%
2024-12-10	131.9000	131.900000	130.8300	131.2200	-0.523%	1,139,933	+9.053%
2024-12-09	133.0500	133.150000	131.8100	131.9100	-0.670%	1,062,857	+8.483%
2024-12-06	133.0600	133.309600	132.5900	132.8000	-0.098%	882,102	+7.756%
2024-12-05	132.9800	133.470000	132.9058	132.9300	+0.053%	835,254	+7.651%
2024-12-04	133.4900	133.490000	132.3301	132.8600	-0.420%	950,000	+7.707%
2024-12-03	134.1500	134.340000	133.3722	133.4200	-0.448%	868,157	+7.255%
2024-12-02	134.7600	134.840000	133.6000	134.0200	-0.534%	1,033,394	+6.775%
2024-11-29	134.5200	135.070000	134.4400	134.7400	+0.343%	457,495	+6.205%
2024-11-27	134.6800	135.049800	134.1900	134.2800	-0.134%	657,181	+6.568%
2024-11-26	134.3400	134.550000	133.7203	134.4600	+0.030%	707,613	+6.426%
2024-11-25	134.3800	134.980000	134.0806	134.4200	+0.599%	848,895	+6.457%
2024-11-22	132.6900	133.740000	132.6900	133.6200	+0.845%	1,572,341	+7.095%
2024-11-21	131.2000	132.730000	130.8800	132.5000	+1.253%	1,206,610	+8.000%
2024-11-20	130.9300	130.930000	130.0401	130.8600	+0.061%	778,165	+9.354%
2024-11-19	130.6000	131.139000	130.0700	130.7800	-0.442%	884,716	+9.420%
2024-11-18	130.9500	131.585000	130.6750	131.3600	+0.505%	773,066	+8.937%
2024-11-15	130.8900	131.300000	130.3500	130.7000	-0.328%	849,677	+9.487%
2024-11-14	132.0000	132.050000	131.0400	131.1300	-0.546%	712,581	+9.128%
2024-11-13	131.9600	132.270000	131.5050	131.8500	+0.076%	685,198	+8.532%
2024-11-12	132.9200	132.930000	131.4900	131.7500	-0.791%	876,517	+8.615%
2024-11-11	132.8800	133.450000	132.7100	132.8000	+0.226%	1,012,809	+7.756%
2024-11-08	131.9300	132.854000	131.7605	132.5000	+0.546%	1,061,829	+8.000%
2024-11-07	132.5400	132.550000	131.5200	131.7800	-0.438%	986,541	+8.590%
2024-11-06	132.0900	132.610000	131.3200	132.3600	+2.900%	1,197,465	+8.114%
2024-11-05	127.3600	128.630000	127.1975	128.6300	+1.053%	557,063	+11.249%
2024-11-04	127.5900	127.927300	126.9500	127.2900	-0.188%	1,143,411	+12.420%
2024-11-01	128.4000	128.760000	127.3950	127.5300	-0.196%	700,599	+12.209%
2024-10-31	128.4400	128.610000	127.7600	127.7800	-0.560%	879,791	+11.989%
2024-10-30	128.3100	129.125800	128.1700	128.5000	-0.054%	903,008	+11.362%
2024-10-29	128.8500	129.150000	128.4400	128.5700	-0.565%	728,928	+11.301%
2024-10-28	128.6500	129.415000	128.6050	129.3000	+0.677%	520,700	+10.673%
2024-10-25	129.9600	130.040000	128.3609	128.4300	-0.811%	714,913	+11.423%
2024-10-24	129.8300	129.830000	128.9100	129.4800	-0.185%	691,310	+10.519%
2024-10-23	129.7400	130.200000	129.0700	129.7200	-0.346%	777,011	+10.315%
2024-10-22	129.7300	130.310000	129.3300	130.1700	+0.015%	898,417	+9.933%
2024-10-21	131.4000	131.489100	130.0100	130.1500	-0.974%	941,713	+9.950%
2024-10-18	131.4700	131.573500	130.9600	131.4300	-0.030%	807,757	+8.879%
2024-10-17	131.7200	131.850000	131.3173	131.4700	+0.122%	558,093	+8.846%
2024-10-16	130.7500	131.445000	130.5111	131.3100	+0.736%	645,187	+8.979%
2024-10-15	130.7300	131.369800	130.2150	130.3500	-0.466%	674,662	+9.781%
2024-10-14	130.2000	130.990100	129.8800	130.9600	+0.653%	557,311	+9.270%
2024-10-11	128.9900	130.240000	128.9720	130.1100	+1.041%	584,905	+9.984%
2024-10-10	129.0400	129.100000	128.5200	128.7700	-0.287%	575,774	+11.128%
2024-10-09	127.8900	129.239600	127.6700	129.1400	+0.899%	480,527	+10.810%
2024-10-08	127.9600	128.159900	127.4200	127.9900	+0.110%	816,196	+11.806%
2024-10-07	128.5300	128.639900	127.4801	127.8500	-0.645%	621,938	+11.928%
2024-10-04	128.3000	128.770000	127.7150	128.6800	+0.854%	639,346	+11.206%
2024-10-03	127.6600	127.860000	127.0800	127.5900	-0.344%	667,676	+12.156%
2024-10-02	127.9500	128.336000	127.4600	128.0300	+0.086%	675,591	+11.771%
2024-10-01	128.0000	128.250000	127.2400	127.9200	-0.218%	836,740	+11.867%
2024-09-30	127.6800	128.280000	127.0700	128.2000	+0.344%	874,981	+11.622%
2024-09-27	127.7700	128.441000	127.6200	127.7600	+0.283%	647,365	+12.007%
2024-09-26	127.1200	127.599800	127.1200	127.4000	+0.442%	605,332	+12.323%
2024-09-25	127.7700	127.930000	126.6340	126.8400	-0.697%	783,994	+12.819%
2024-09-24	127.7600	128.011500	127.4500	127.7300	+0.125%	1,234,677	+12.033%
2024-09-23	127.3200	127.625000	127.0300	127.5700	+0.449%	939,573	+12.174%
2024-09-20	126.8000	127.070000	126.3300	127.0000	-0.835%	818,679	+12.677%
2024-09-19	128.2500	128.430000	127.3750	128.0700	+1.065%	752,653	+11.736%
2024-09-18	127.1400	128.390000	126.6400	126.7200	-0.252%	806,711	+12.926%
2024-09-17	127.1700	127.640000	126.6401	127.0400	+0.071%	780,443	+12.642%
2024-09-16	126.3700	126.994400	126.1899	126.9500	+0.738%	658,929	+12.722%
2024-09-13	125.2600	126.079900	125.2600	126.0200	+0.921%	662,038	+13.553%
2024-09-12	124.3900	124.975000	123.6800	124.8700	+0.539%	692,093	+14.599%
2024-09-11	123.9700	124.340000	121.7600	124.2000	-0.024%	872,712	+15.217%
2024-09-10	124.7100	124.710000	123.2800	124.2300	-0.177%	610,585	+15.190%
2024-09-09	123.6600	124.840000	123.4700	124.4500	+1.113%	631,421	+14.986%
2024-09-06	124.6100	125.070000	122.9000	123.0800	-1.410%	853,296	+16.266%
2024-09-05	125.9400	126.020000	124.3700	124.8400	-0.684%	897,067	+14.627%
2024-09-04	125.7200	126.440000	125.3400	125.7000	-0.095%	836,337	+13.842%
2024-09-03	126.6400	126.945000	125.4300	125.8200	-1.209%	964,829	+13.734%
2024-08-30	126.4000	127.495000	125.9800	127.3600	+0.959%	859,492	+12.359%
2024-08-29	126.1200	126.750000	125.2803	126.1500	+0.366%	707,630	+13.436%
2024-08-28	125.7000	126.240000	125.0800	125.6900	-0.151%	609,025	+13.852%
2024-08-27	125.7900	125.940000	125.4900	125.8800	-0.048%	632,308	+13.680%
2024-08-26	126.0500	126.570000	125.7500	125.9400	+0.135%	857,240	+13.626%
2024-08-23	124.7900	125.850000	124.6100	125.7700	+1.256%	764,138	+13.779%
2024-08-22	124.8100	124.935000	123.9300	124.2100	-0.217%	716,087	+15.208%
2024-08-21	124.3600	124.560000	123.9400	124.4800	+0.460%	570,718	+14.958%
2024-08-20	124.3600	124.410000	123.7782	123.9100	-0.514%	584,534	+15.487%
2024-08-19	123.7300	124.550000	123.7300	124.5500	+0.671%	618,000	+14.894%
2024-08-16	123.0000	123.766000	123.0000	123.7200	+0.341%	594,606	+15.664%
2024-08-15	123.0800	123.440000	122.6200	123.3000	+1.290%	530,119	+16.058%
2024-08-14	121.2000	122.062000	121.1600	121.7300	+0.446%	545,519	+17.555%
2024-08-13	120.3700	121.220000	119.8500	121.1900	+1.042%	666,929	+18.079%
2024-08-12	120.5500	120.610000	119.5700	119.9400	-0.341%	652,129	+19.310%
2024-08-09	120.1200	120.700000	119.4400	120.3500	+0.050%	762,657	+18.903%
2024-08-08	118.7700	120.380000	118.6500	120.2900	+1.760%	647,698	+18.963%
2024-08-07	119.8700	120.525000	118.0650	118.2100	-0.430%	809,604	+21.056%
2024-08-06	118.1100	120.140000	117.8600	118.7200	+0.696%	1,095,052	+20.536%
2024-08-05	118.0500	118.829900	117.3301	117.9000	-2.247%	2,064,307	+21.374%
2024-08-02	121.6000	122.070000	119.5000	120.6100	-1.663%	1,164,259	+18.647%
2024-08-01	124.2800	124.700000	122.1400	122.6500	-1.351%	851,854	+16.673%
2024-07-31	124.2500	125.070000	123.8602	124.3300	+0.672%	775,365	+15.097%
2024-07-30	123.4000	123.820000	123.0800	123.5000	+0.154%	707,325	+15.870%
2024-07-29	123.6600	123.680000	122.8500	123.3100	-0.170%	1,241,190	+16.049%
2024-07-26	122.8100	123.900000	122.6359	123.5200	+1.204%	962,208	+15.852%
2024-07-25	121.6100	123.275000	121.4900	122.0500	+0.354%	1,018,202	+17.247%
2024-07-24	122.1500	122.480000	121.5100	121.6200	-0.499%	835,971	+17.662%
2024-07-23	122.5800	122.745000	122.1900	122.2300	-0.569%	718,266	+17.074%
2024-07-22	122.6800	122.955000	121.9500	122.9300	+0.408%	687,093	+16.408%
2024-07-19	123.5000	123.500000	122.3001	122.4300	-0.722%	623,565	+16.883%
2024-07-18	123.9000	125.040000	123.1100	123.3200	-0.780%	1,049,042	+16.040%
2024-07-17	123.3800	124.764000	123.3800	124.2900	+0.355%	964,278	+15.134%
2024-07-16	122.2500	123.850000	122.1100	123.8500	+1.483%	914,090	+15.543%
2024-07-15	121.8000	122.580000	121.7000	122.0400	+0.461%	638,226	+17.257%
2024-07-12	121.2400	122.175000	121.0500	121.4800	+0.455%	814,250	+17.797%
2024-07-11	120.2200	121.020000	120.0900	120.9300	+0.825%	669,697	+18.333%
2024-07-10	119.0400	120.000000	118.8800	119.9400	+0.934%	791,428	+19.310%
2024-07-09	118.7500	119.370000	118.4850	118.8300	+0.025%	807,957	+20.424%
2024-07-08	118.7200	119.312600	118.5800	118.8000	+0.194%	739,338	+20.455%
2024-07-05	119.0600	119.060000	118.1500	118.5700	-0.252%	777,579	+20.688%
2024-07-03	118.8800	119.240000	118.7100	118.8700	+0.143%	595,113	+20.384%
2024-07-02	118.3400	118.722300	118.0900	118.7000	+0.304%	607,148	+20.556%
2024-07-01	119.0400	119.555000	118.1600	118.3400	-0.219%	838,200	+20.923%
2024-06-28	118.5800	119.280000	118.1800	118.6000	+0.245%	814,292	+20.658%
2024-06-27	118.3700	118.398000	117.6750	118.3100	0.000%	707,001	+20.953%
2024-06-26	118.5300	118.530000	118.0000	118.3100	-0.404%	705,159	+20.953%
2024-06-25	119.6100	119.610000	118.4150	118.7900	-0.785%	1,520,035	+20.465%
2024-06-24	119.1000	120.220000	119.0500	119.7300	+0.715%	1,322,294	+19.519%
2024-06-21	119.2500	119.268800	118.6600	118.8800	-1.115%	851,144	+20.373%
2024-06-20	119.6900	120.395000	119.5500	120.2200	+0.342%	897,030	+19.032%
2024-06-18	119.4900	120.060000	119.4300	119.8100	+0.352%	782,582	+19.439%
2024-06-17	118.3900	119.430000	118.1000	119.3900	+0.819%	733,018	+19.859%
2024-06-14	118.2700	118.525000	117.6100	118.4200	-0.320%	636,240	+20.841%
2024-06-13	118.9800	118.980000	118.0700	118.8000	+0.270%	631,018	+20.455%
2024-06-12	119.7900	119.860000	118.2100	118.4800	-0.025%	810,556	+20.780%
2024-06-11	118.7000	118.750000	117.7895	118.5100	-0.596%	661,632	+20.749%
2024-06-10	118.8700	119.260000	118.4400	119.2200	+0.252%	772,657	+20.030%
2024-06-07	118.8800	119.774200	118.5950	118.9200	-0.134%	594,751	+20.333%
2024-06-06	119.1000	119.550500	118.7800	119.0800	-0.168%	586,146	+20.171%