Dark

VYM
Vanguard High Dividend Yield ETF
stock NYSE ETF

Market Open

Aug 11, 2026 3:19:54 PM EDT

166.14USD+0.048%(+0.08)752,772

166.14Bid 166.16Ask 0.02Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

166.62USD+0.337%(+0.56)752

After-hours

Aug 10, 2026 4:59:30 PM EDT

166.10USD+0.024%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	166.1300	166.730000	166.0400	166.1400	+0.048%	752,772	0.000%
2026-08-10	165.5750	166.224600	165.5197	166.0600	+0.260%	911,158	+0.048%
2026-08-07	164.9300	165.700000	164.3100	165.6300	+0.522%	889,867	+0.308%
2026-08-06	165.9200	166.059600	164.5900	164.7700	-0.218%	877,717	+0.831%
2026-08-05	165.8500	166.040000	164.7900	165.1300	-0.103%	1,122,820	+0.612%
2026-08-04	163.1900	165.590000	162.9355	165.3000	+1.542%	1,677,967	+0.508%
2026-08-03	162.2000	162.870000	161.7450	162.7900	+0.512%	1,891,739	+2.058%
2026-07-31	162.1000	162.416100	160.6500	161.9600	0.000%	1,527,444	+2.581%
2026-07-30	161.8050	162.030000	160.4000	161.9600	+0.179%	1,694,238	+2.581%
2026-07-29	163.8000	164.010000	161.6000	161.6700	-1.324%	1,161,492	+2.765%
2026-07-28	163.4450	164.400000	163.2700	163.8400	+0.682%	1,183,740	+1.404%
2026-07-27	162.9200	163.530000	162.2600	162.7300	+0.308%	1,120,494	+2.095%
2026-07-24	161.4800	162.690000	161.3000	162.2300	+0.589%	1,424,775	+2.410%
2026-07-23	160.9200	161.700000	160.6500	161.2800	-0.229%	881,555	+3.013%
2026-07-22	160.8200	161.930000	160.7450	161.6500	+0.717%	853,269	+2.778%
2026-07-21	160.0700	160.630000	159.2750	160.5000	+0.684%	849,062	+3.514%
2026-07-20	160.5100	160.845000	159.2900	159.4100	-0.468%	1,390,893	+4.222%
2026-07-17	160.4300	161.700000	159.9600	160.1600	-0.429%	1,196,923	+3.734%
2026-07-16	160.1800	161.070000	160.0500	160.8500	+0.468%	1,030,658	+3.289%
2026-07-15	160.4300	160.890000	159.6651	160.1000	-0.050%	1,127,125	+3.773%
2026-07-14	161.0700	161.350000	160.1600	160.1800	-0.423%	1,441,459	+3.721%
2026-07-13	161.4600	161.670000	160.5900	160.8600	-0.124%	1,598,930	+3.282%
2026-07-10	160.8300	161.275000	160.4400	161.0600	+0.318%	1,354,469	+3.154%
2026-07-09	160.3900	161.160000	160.1800	160.5500	+0.476%	934,606	+3.482%
2026-07-08	160.3900	160.515700	159.7400	159.7900	-0.529%	1,281,095	+3.974%
2026-07-07	160.8300	161.320000	160.3800	160.6400	+0.312%	1,015,572	+3.424%
2026-07-06	160.1400	160.400000	159.6100	160.1400	+0.414%	1,273,167	+3.747%
2026-07-02	159.1000	159.740000	158.2650	159.4800	+0.784%	1,498,579	+4.176%
2026-07-01	157.7000	159.100000	157.5700	158.2400	+0.133%	1,717,965	+4.992%
2026-06-30	158.4400	158.770000	157.8700	158.0300	-0.265%	1,080,627	+5.132%
2026-06-29	158.6100	159.170000	157.7500	158.4500	+0.145%	1,420,521	+4.853%
2026-06-26	158.5400	159.110000	158.0400	158.2200	-0.459%	1,256,809	+5.006%
2026-06-25	158.7900	160.425000	158.7200	158.9500	+0.608%	1,419,970	+4.523%
2026-06-24	158.2100	158.660000	157.4050	157.9900	-0.089%	2,642,149	+5.159%
2026-06-23	157.5100	158.505000	157.0200	158.1300	-0.164%	2,372,424	+5.065%
2026-06-22	158.5100	158.970000	158.1800	158.3900	+0.114%	1,697,468	+4.893%
2026-06-18	159.4100	159.451800	158.0600	158.2100	-0.547%	2,746,220	+5.012%
2026-06-17	160.4100	161.455000	158.6100	159.0800	-0.835%	1,632,180	+4.438%
2026-06-16	160.8500	161.331700	160.2500	160.4200	-0.025%	973,962	+3.566%
2026-06-15	161.0100	161.260000	160.2300	160.4600	+0.081%	1,388,847	+3.540%
2026-06-12	159.6600	160.755000	159.2400	160.3300	+0.805%	1,135,943	+3.624%
2026-06-11	157.7750	159.725000	157.5800	159.0500	+1.170%	1,749,295	+4.458%
2026-06-10	158.5200	158.990000	157.1100	157.2100	-1.026%	1,383,126	+5.680%
2026-06-09	158.8100	159.509900	156.7500	158.8400	+0.455%	1,212,977	+4.596%
2026-06-08	158.9900	159.290000	157.8900	158.1200	-0.076%	1,300,569	+5.072%
2026-06-05	160.0000	160.102300	158.0600	158.2400	-1.347%	1,454,567	+4.992%
2026-06-04	159.8100	160.530000	159.2700	160.4000	-0.050%	1,281,918	+3.579%
2026-06-03	160.9000	161.290000	160.3800	160.4800	-0.428%	1,051,482	+3.527%
2026-06-02	159.9300	161.270000	159.8421	161.1700	+1.244%	1,102,602	+3.084%
2026-06-01	158.6400	159.500000	158.1900	159.1900	0.000%	1,189,743	+4.366%
2026-05-29	158.8500	159.220000	158.6000	159.1900	+0.550%	910,163	+4.366%
2026-05-28	158.2900	158.815000	157.7500	158.3200	-0.032%	1,077,153	+4.939%
2026-05-27	158.7200	159.060000	158.2499	158.3700	-0.195%	870,539	+4.906%
2026-05-26	159.2100	159.680000	158.5300	158.6800	-0.013%	1,401,923	+4.701%
2026-05-22	158.0000	158.959900	157.6100	158.7000	+0.922%	839,900	+4.688%
2026-05-21	156.3800	157.275000	155.8408	157.2500	+0.319%	1,076,991	+5.653%
2026-05-20	156.0000	157.110000	155.6010	156.7500	+0.539%	965,992	+5.990%
2026-05-19	155.7500	156.640100	155.3400	155.9100	-0.460%	795,223	+6.561%
2026-05-18	155.7800	156.720000	155.4200	156.6300	+0.559%	1,066,809	+6.072%
2026-05-15	156.8600	156.880000	155.6650	155.7600	-0.941%	1,078,680	+6.664%
2026-05-14	156.4700	157.629900	156.2600	157.2400	+1.028%	954,206	+5.660%
2026-05-13	155.5600	155.881300	155.0100	155.6400	-0.205%	782,160	+6.746%
2026-05-12	155.7900	156.200000	154.7500	155.9600	+0.096%	1,134,363	+6.527%
2026-05-11	155.8700	156.150000	155.4900	155.8100	+0.225%	1,213,326	+6.630%
2026-05-08	155.9500	156.000000	155.2500	155.4600	+0.193%	955,653	+6.870%
2026-05-07	156.4700	156.594200	154.8300	155.1600	-1.140%	1,029,377	+7.077%
2026-05-06	156.9800	157.398400	156.4400	156.9500	+0.397%	914,990	+5.855%
2026-05-05	155.6100	156.865000	155.2900	156.3300	+0.702%	1,057,919	+6.275%
2026-05-04	155.8400	156.380000	154.8750	155.2400	-0.811%	1,107,991	+7.021%
2026-05-01	157.3700	157.479100	156.4700	156.5100	-0.433%	1,185,327	+6.153%
2026-04-30	154.7100	157.345000	154.5400	157.1900	+1.741%	937,155	+5.694%
2026-04-29	154.3500	154.700000	153.8500	154.5000	+0.136%	830,760	+7.534%
2026-04-28	154.8000	155.150000	154.0700	154.2900	-0.201%	1,019,333	+7.680%
2026-04-27	154.8000	155.690000	154.4401	154.6000	-0.226%	1,059,177	+7.464%
2026-04-24	155.9200	156.000000	154.5600	154.9500	-0.565%	880,701	+7.222%
2026-04-23	155.0500	156.180000	154.7400	155.8300	+0.652%	1,044,948	+6.616%
2026-04-22	155.1400	155.450000	154.4650	154.8200	+0.305%	976,300	+7.312%
2026-04-21	155.4600	155.600000	154.1000	154.3500	-0.471%	969,913	+7.638%
2026-04-20	155.0200	155.520000	154.8300	155.0800	-0.019%	1,104,374	+7.132%
2026-04-17	154.0000	155.600000	153.9500	155.1100	+0.832%	1,254,220	+7.111%
2026-04-16	153.0050	153.930000	153.0000	153.8300	+0.510%	1,055,455	+8.002%
2026-04-15	153.4400	153.550000	152.5800	153.0500	-0.046%	1,056,308	+8.553%
2026-04-14	152.8100	153.350000	152.2400	153.1200	-0.046%	965,809	+8.503%
2026-04-13	151.6100	153.200000	151.4800	153.1900	+0.743%	1,048,442	+8.454%
2026-04-10	152.9400	153.005000	151.8600	152.0600	-0.400%	755,641	+9.260%
2026-04-09	151.6000	153.090000	151.5500	152.6700	+0.381%	936,466	+8.823%
2026-04-08	150.9700	152.110000	150.7900	152.0900	+2.012%	1,185,148	+9.238%
2026-04-07	148.8700	149.260000	148.3300	149.0900	+0.269%	1,122,761	+11.436%
2026-04-06	147.9500	148.710000	147.7300	148.6900	+0.392%	1,164,769	+11.736%
2026-04-02	146.9700	148.660000	146.8000	148.1100	+0.108%	1,170,609	+12.173%
2026-04-01	148.4700	148.690000	147.7300	147.9500	-0.101%	2,067,034	+12.295%
2026-03-31	146.8950	148.400000	146.2500	148.1000	+1.801%	2,273,474	+12.181%
2026-03-30	146.8200	147.070000	144.9500	145.4800	-0.151%	1,808,502	+14.201%
2026-03-27	146.9100	147.210000	145.3800	145.7000	-1.032%	1,650,127	+14.029%
2026-03-26	147.3900	148.500000	147.1100	147.2200	-0.587%	1,437,800	+12.852%
2026-03-25	148.3100	148.740000	147.4100	148.0900	+0.495%	1,806,199	+12.189%
2026-03-24	145.7800	148.110000	145.6000	147.3600	+0.464%	2,513,567	+12.744%
2026-03-23	147.0100	148.090000	146.3800	146.6800	+1.040%	3,453,250	+13.267%
2026-03-20	146.6500	147.120000	144.7150	145.1700	-1.586%	2,965,050	+14.445%
2026-03-19	146.8100	148.370000	146.6000	147.5100	0.000%	1,838,418	+12.630%
2026-03-18	149.0100	149.390000	147.4474	147.5100	-1.377%	2,028,854	+12.630%
2026-03-17	150.4500	150.600000	149.4800	149.5700	+0.127%	1,399,663	+11.078%
2026-03-16	149.7000	150.030000	149.1000	149.3800	+0.640%	2,494,839	+11.220%
2026-03-13	149.5500	150.140000	148.2800	148.4300	-0.208%	1,857,869	+11.932%
2026-03-12	149.0700	149.980000	148.6700	148.7400	-1.031%	2,001,093	+11.698%
2026-03-11	150.4400	150.720000	149.5700	150.2900	-0.279%	1,263,759	+10.546%
2026-03-10	151.1300	152.310000	150.4900	150.7100	-0.337%	1,476,710	+10.238%
2026-03-09	149.5200	151.670000	148.4400	151.2200	+0.318%	2,177,473	+9.866%
2026-03-06	150.4100	151.190000	149.3300	150.7400	-0.875%	1,887,558	+10.216%
2026-03-05	152.9200	153.412500	151.0200	152.0700	-0.996%	2,289,215	+9.252%
2026-03-04	153.4550	153.930000	152.4600	153.6000	+0.209%	2,083,163	+8.164%
2026-03-03	152.9700	153.830000	151.1650	153.2800	-1.148%	2,676,618	+8.390%
2026-03-02	154.2500	155.460000	153.9100	155.0600	+0.006%	2,050,601	+7.146%
2026-02-27	154.0300	155.180000	153.5650	155.0500	+0.077%	1,372,937	+7.153%
2026-02-26	155.0850	155.590000	154.0200	154.9300	-0.065%	1,494,931	+7.236%
2026-02-25	155.1200	155.320000	154.1100	155.0300	+0.239%	1,071,788	+7.166%
2026-02-24	154.0000	154.795000	153.6960	154.6600	+0.233%	1,366,614	+7.423%
2026-02-23	155.1800	156.260000	153.8700	154.3000	-0.810%	1,639,184	+7.673%
2026-02-20	154.8500	155.965000	154.3900	155.5600	+0.232%	1,532,787	+6.801%
2026-02-19	155.4200	155.760000	154.6401	155.2000	-0.257%	1,280,970	+7.049%
2026-02-18	155.3900	156.115000	155.0600	155.6000	+0.303%	1,286,184	+6.774%
2026-02-17	155.5400	156.025000	154.1850	155.1300	-0.154%	1,837,188	+7.097%
2026-02-13	154.0650	156.060000	153.8700	155.3700	+0.505%	1,670,985	+6.932%
2026-02-12	156.6400	157.290000	154.4400	154.5900	-1.220%	2,207,906	+7.471%
2026-02-11	156.4400	156.825000	155.8000	156.5000	+0.546%	1,386,878	+6.160%
2026-02-10	155.9000	156.350000	155.5600	155.6500	-0.058%	1,350,387	+6.739%
2026-02-09	155.0500	156.039900	154.9300	155.7400	+0.174%	1,573,599	+6.678%
2026-02-06	153.2100	155.680000	153.2100	155.4700	+2.290%	1,633,766	+6.863%
2026-02-05	152.4600	153.150000	151.6800	151.9900	-0.524%	2,234,043	+9.310%
2026-02-04	152.2800	153.180000	151.9200	152.7900	+0.559%	2,124,149	+8.737%
2026-02-03	151.0400	152.410000	150.4700	151.9400	+0.603%	2,165,678	+9.346%
2026-02-02	149.5700	151.185000	149.4900	151.0300	+0.714%	1,636,497	+10.005%
2026-01-30	149.0600	150.100000	148.4100	149.9600	+0.321%	1,784,569	+10.790%
2026-01-29	149.5500	150.500000	148.6200	149.4800	+0.531%	1,788,404	+11.145%
2026-01-28	148.8000	149.230000	148.1700	148.6900	+0.061%	1,361,722	+11.736%
2026-01-27	148.0600	148.690000	147.8000	148.6000	+0.128%	1,105,592	+11.803%
2026-01-26	148.0300	148.660000	148.0100	148.4100	+0.488%	1,306,351	+11.947%
2026-01-23	148.1700	148.260000	147.1350	147.6900	-0.505%	1,967,205	+12.492%
2026-01-22	148.6500	149.220000	148.3000	148.4400	+0.108%	1,412,762	+11.924%
2026-01-21	147.1200	148.720000	147.0700	148.2800	+1.167%	2,114,248	+12.045%
2026-01-20	147.4050	147.890000	146.3250	146.5700	-1.545%	2,149,330	+13.352%
2026-01-16	148.7700	149.050000	148.4600	148.8700	+0.108%	1,494,948	+11.601%
2026-01-15	148.4800	149.180000	148.2100	148.7100	+0.432%	1,960,832	+11.721%
2026-01-14	147.1900	148.100000	147.0800	148.0700	+0.325%	1,440,661	+12.204%
2026-01-13	147.9200	148.155000	147.2550	147.5900	-0.034%	1,320,136	+12.569%
2026-01-12	146.8200	147.742000	146.6000	147.6400	+0.258%	2,110,074	+12.530%
2026-01-09	146.6700	147.550000	146.5800	147.2600	+0.629%	1,339,655	+12.821%
2026-01-08	144.9050	146.555000	144.8500	146.3400	+0.855%	1,573,266	+13.530%
2026-01-07	146.8400	146.840000	144.9900	145.1000	-1.131%	1,467,000	+14.500%
2026-01-06	145.7750	147.040000	145.6948	146.7600	+0.645%	1,948,582	+13.205%
2026-01-05	145.3100	146.105000	145.0700	145.8200	+0.732%	2,317,633	+13.935%
2026-01-02	144.0100	144.990000	143.3100	144.7600	+0.864%	1,950,880	+14.769%
2025-12-31	144.5400	144.540000	143.4900	143.5200	-0.713%	1,439,568	+15.761%
2025-12-30	144.7800	144.960000	144.4450	144.5500	-0.104%	1,267,855	+14.936%
2025-12-29	144.9100	145.145000	144.5319	144.7000	-0.269%	1,414,530	+14.817%
2025-12-26	145.0500	145.205000	144.6161	145.0900	+0.021%	1,214,907	+14.508%
2025-12-24	144.4900	145.280000	144.4000	145.0600	+0.457%	723,381	+14.532%
2025-12-23	144.1000	144.645000	144.0000	144.4000	+0.104%	1,845,282	+15.055%
2025-12-22	143.7700	144.380000	143.6800	144.2500	+0.642%	2,186,571	+15.175%
2025-12-19	142.9000	143.730000	142.8300	143.3300	-0.334%	1,530,773	+15.914%
2025-12-18	144.5900	144.830000	143.4600	143.8100	-0.174%	1,559,068	+15.527%
2025-12-17	144.7700	145.030000	143.6100	144.0600	-0.263%	1,353,311	+15.327%
2025-12-16	145.7100	145.900000	144.0700	144.4400	-1.001%	1,701,691	+15.024%
2025-12-15	146.5800	146.730000	145.4100	145.9000	-0.075%	2,041,781	+13.873%
2025-12-12	147.2900	147.380000	145.5790	146.0100	-1.204%	2,116,212	+13.787%
2025-12-11	146.5750	147.880000	146.5750	147.7900	+0.681%	1,719,430	+12.416%
2025-12-10	144.8100	147.070000	144.6800	146.7900	+1.423%	1,796,631	+13.182%
2025-12-09	144.8700	145.695000	144.6550	144.7300	-0.035%	1,793,506	+14.793%
2025-12-08	145.5800	145.580000	144.6400	144.7800	-0.296%	1,443,558	+14.753%
2025-12-05	145.1800	145.965000	145.0900	145.2100	+0.069%	1,106,122	+14.414%
2025-12-04	145.0300	145.380000	144.6900	145.1100	+0.028%	1,737,948	+14.492%
2025-12-03	143.7500	145.195000	143.7400	145.0700	+1.066%	1,146,860	+14.524%
2025-12-02	144.1500	144.150000	143.1100	143.5400	-0.313%	1,128,196	+15.745%
2025-12-01	144.6000	145.060000	143.8900	143.9900	-0.997%	1,384,815	+15.383%
2025-11-28	144.5000	145.440000	144.4500	145.4400	+0.727%	624,244	+14.233%
2025-11-26	143.1800	144.840000	143.1600	144.3900	+0.894%	1,170,395	+15.063%
2025-11-25	141.7200	143.313000	141.3800	143.1100	+1.338%	1,162,362	+16.093%
2025-11-24	140.5000	141.600000	140.1799	141.2200	+0.799%	1,325,248	+17.646%
2025-11-21	139.0200	140.950100	138.6300	140.1000	+1.206%	2,420,525	+18.587%
2025-11-20	140.9500	141.750000	138.3500	138.4300	-0.902%	2,701,977	+20.017%
2025-11-19	139.4400	140.220000	139.0650	139.6900	+0.129%	1,483,204	+18.935%
2025-11-18	139.2500	140.445000	138.9200	139.5100	-0.021%	2,558,050	+19.088%
2025-11-17	140.8200	141.370000	139.1550	139.5400	-1.042%	1,756,741	+19.063%
2025-11-14	140.5800	141.545000	139.9800	141.0100	-0.170%	1,748,129	+17.821%
2025-11-13	142.7600	142.925000	141.0500	141.2500	-1.134%	2,009,030	+17.621%
2025-11-12	142.4100	143.300000	142.4000	142.8700	+0.556%	1,303,962	+16.288%
2025-11-11	141.2500	142.500000	141.1963	142.0800	+0.745%	1,151,565	+16.934%
2025-11-10	140.7550	141.265100	139.9100	141.0300	+0.542%	1,561,285	+17.805%
2025-11-07	139.4900	140.270000	138.7300	140.2700	+0.502%	1,770,278	+18.443%
2025-11-06	139.8300	140.300000	139.3100	139.5700	-0.243%	1,821,503	+19.037%
2025-11-05	138.9800	140.446100	138.9800	139.9100	+0.539%	1,333,597	+18.748%
2025-11-04	139.0200	139.720000	138.7400	139.1600	-0.408%	1,647,875	+19.388%
2025-11-03	140.5600	140.570000	138.8300	139.7300	-0.605%	1,732,458	+18.901%
2025-10-31	140.3750	140.960100	139.8000	140.5800	-0.192%	2,164,838	+18.182%
2025-10-30	140.7800	141.855000	140.7150	140.8500	-0.396%	3,150,041	+17.955%
2025-10-29	141.6900	142.159900	140.6800	141.4100	-0.324%	2,643,688	+17.488%
2025-10-28	142.3300	142.470000	141.6900	141.8700	-0.379%	1,656,066	+17.107%
2025-10-27	142.1450	142.490000	141.8500	142.4100	+0.558%	1,553,722	+16.663%
2025-10-24	141.8800	142.150000	141.5500	141.6200	+0.497%	1,435,321	+17.314%
2025-10-23	140.9300	141.140000	140.3800	140.9200	+0.242%	1,379,756	+17.897%
2025-10-22	141.0000	141.140000	139.9700	140.5800	-0.284%	1,998,381	+18.182%
2025-10-21	141.2500	141.540000	140.7300	140.9800	-0.177%	1,522,916	+17.847%
2025-10-20	140.7700	141.340000	140.6450	141.2300	+0.799%	1,443,365	+17.638%
2025-10-17	139.5500	140.320000	139.1800	140.1100	+0.444%	2,267,586	+18.578%
2025-10-16	141.2900	141.360000	139.0500	139.4900	-1.008%	2,795,067	+19.105%
2025-10-15	141.2600	142.065000	139.9300	140.9100	+0.270%	1,662,765	+17.905%
2025-10-14	138.6600	141.044400	138.2700	140.5300	+0.702%	2,139,890	+18.224%
2025-10-13	139.0900	139.880000	138.7100	139.5500	+1.513%	1,675,578	+19.054%
2025-10-10	140.7100	140.950000	137.4200	137.4700	-2.031%	2,055,197	+20.855%
2025-10-09	141.6350	141.640000	140.0750	140.3200	-0.658%	1,644,558	+18.401%
2025-10-08	141.3000	141.530000	140.7100	141.2500	+0.142%	1,247,969	+17.621%
2025-10-07	141.4600	141.535000	140.5662	141.0500	-0.149%	1,161,470	+17.788%
2025-10-06	141.7150	141.925000	141.1000	141.2600	-0.205%	1,130,502	+17.613%
2025-10-03	141.2500	142.220000	141.2500	141.5500	+0.454%	1,079,660	+17.372%
2025-10-02	141.2600	141.420000	140.5300	140.9100	-0.120%	1,112,706	+17.905%
2025-10-01	140.6700	141.240000	140.4900	141.0800	+0.092%	1,278,932	+17.763%
2025-09-30	140.3900	141.073800	139.8800	140.9500	+0.313%	1,164,002	+17.872%
2025-09-29	141.2200	141.239200	140.1000	140.5100	-0.192%	1,054,746	+18.241%
2025-09-26	140.3000	141.059500	140.2700	140.7800	+0.679%	950,245	+18.014%
2025-09-25	140.1900	140.290000	139.4300	139.8300	-0.491%	1,080,114	+18.816%
2025-09-24	140.7300	140.990000	140.3950	140.5200	-0.028%	974,064	+18.232%
2025-09-23	140.2300	141.300000	140.1350	140.5600	+0.328%	1,821,302	+18.199%
2025-09-22	139.9600	140.390000	139.8200	140.1000	-0.256%	1,325,742	+18.587%
2025-09-19	140.8350	140.870000	139.9150	140.4600	-0.749%	1,148,919	+18.283%
2025-09-18	141.2700	141.810000	140.8800	141.5200	+0.255%	1,136,495	+17.397%
2025-09-17	141.1000	142.080000	140.4050	141.1600	+0.199%	1,083,293	+17.696%
2025-09-16	141.3200	141.505000	140.5900	140.8800	-0.170%	896,724	+17.930%
2025-09-15	141.4550	141.659900	140.9310	141.1200	-0.184%	1,235,702	+17.730%
2025-09-12	141.9300	142.135000	141.3400	141.3800	-0.458%	990,089	+17.513%
2025-09-11	140.9800	142.170000	140.9107	142.0300	+0.888%	1,126,112	+16.975%
2025-09-10	140.0000	140.865900	139.7791	140.7800	+0.824%	1,146,878	+18.014%
2025-09-09	139.6800	139.960000	139.4193	139.6300	-0.014%	1,499,748	+18.986%
2025-09-08	139.7600	139.760000	138.9600	139.6500	+0.072%	1,560,014	+18.969%
2025-09-05	140.7800	140.990000	139.0300	139.5500	+0.187%	1,437,418	+19.054%
2025-09-04	138.6050	139.290000	138.2100	139.2900	+0.745%	939,893	+19.276%
2025-09-03	138.4300	138.660000	137.5300	138.2600	-0.324%	1,038,314	+20.165%
2025-09-02	138.3300	138.710000	137.6000	138.7100	-0.338%	3,194,809	+19.775%
2025-08-29	139.2000	139.480000	138.6500	139.1800	-0.057%	1,427,477	+19.371%
2025-08-28	139.3900	139.396500	138.7600	139.2600	+0.115%	1,088,929	+19.302%
2025-08-27	138.4950	139.275000	138.3950	139.1000	+0.325%	1,071,557	+19.439%
2025-08-26	138.1600	138.730000	138.0600	138.6500	+0.268%	1,576,532	+19.827%
2025-08-25	138.9900	139.130000	138.2300	138.2800	-0.632%	993,410	+20.148%
2025-08-22	137.9100	139.645000	137.8300	139.1600	+1.429%	1,060,223	+19.388%
2025-08-21	137.1800	137.490000	136.7200	137.2000	-0.291%	786,844	+21.093%
2025-08-20	137.5000	137.813900	137.0500	137.6000	+0.262%	971,863	+20.741%
2025-08-19	136.9600	137.820000	136.8700	137.2400	+0.175%	1,002,499	+21.058%
2025-08-18	136.8700	137.219900	136.7100	137.0000	+0.007%	926,547	+21.270%
2025-08-15	137.7500	137.785000	136.8700	136.9900	-0.291%	811,499	+21.279%
2025-08-14	136.9200	137.490000	136.6300	137.3900	-0.138%	779,837	+20.926%
2025-08-13	136.9600	137.660000	136.8000	137.5800	+0.695%	1,200,813	+20.759%
2025-08-12	135.5700	136.630000	135.4301	136.6300	+1.140%	815,437	+21.598%
2025-08-11	135.6200	135.930000	134.8200	135.0900	-0.185%	899,180	+22.985%
2025-08-08	134.9000	135.700000	134.9000	135.3400	+0.550%	780,998	+22.757%
2025-08-07	135.2600	135.525500	134.0850	134.6000	+0.074%	722,429	+23.432%
2025-08-06	134.3900	134.899400	134.1200	134.5000	+0.171%	577,132	+23.524%
2025-08-05	134.5400	134.830000	133.6850	134.2700	-0.149%	989,188	+23.736%
2025-08-04	133.3600	134.470000	133.3600	134.4700	+1.181%	989,193	+23.552%
2025-08-01	133.3600	133.549900	132.0100	132.9000	-0.917%	1,199,209	+25.011%
2025-07-31	135.1100	135.790000	133.8800	134.1300	-1.150%	1,169,612	+23.865%
2025-07-30	136.3300	136.669800	135.1150	135.6900	-0.433%	892,134	+22.441%
2025-07-29	136.2800	136.538400	135.9900	136.2800	+0.118%	946,859	+21.911%
2025-07-28	136.5900	136.600000	135.8030	136.1200	-0.351%	920,315	+22.054%
2025-07-25	136.2000	136.670000	135.8400	136.6000	+0.382%	677,834	+21.625%
2025-07-24	136.4200	136.630000	135.9800	136.0800	-0.424%	964,729	+22.090%
2025-07-23	135.7300	136.660000	135.5800	136.6600	+0.886%	839,982	+21.572%
2025-07-22	134.5200	135.636471	134.5200	135.4600	+0.631%	1,088,104	+22.649%
2025-07-21	134.9900	135.550000	134.5800	134.6100	-0.059%	1,151,769	+23.423%
2025-07-18	135.3600	135.360000	134.4600	134.6900	-0.244%	1,119,771	+23.350%
2025-07-17	133.6500	135.090000	133.6500	135.0200	+0.679%	1,220,777	+23.048%
2025-07-16	133.7900	134.180000	132.7300	134.1100	+0.480%	1,153,601	+23.883%
2025-07-15	135.0400	135.265000	133.4200	133.4700	-1.163%	1,037,113	+24.477%
2025-07-14	134.7400	135.110000	134.4300	135.0400	+0.104%	870,507	+23.030%
2025-07-11	135.0700	135.182900	134.5200	134.9000	-0.597%	896,270	+23.158%
2025-07-10	134.9800	135.969000	134.7734	135.7100	+0.563%	869,938	+22.423%
2025-07-09	135.0700	135.210000	134.3000	134.9500	+0.178%	819,906	+23.112%
2025-07-08	134.6800	135.160000	134.4200	134.7100	-0.015%	1,686,613	+23.332%
2025-07-07	135.5900	135.759600	134.1500	134.7300	-0.795%	1,458,582	+23.313%
2025-07-03	135.3200	135.960000	135.1850	135.8100	+0.593%	859,958	+22.333%
2025-07-02	134.7200	135.095700	134.2800	135.0100	+0.334%	916,594	+23.058%
2025-07-01	133.1900	135.050000	133.1600	134.5600	+0.938%	1,278,451	+23.469%
2025-06-30	132.7700	133.460000	132.6400	133.3100	+0.596%	1,050,133	+24.627%
2025-06-27	132.3400	133.040000	131.9200	132.5200	+0.257%	1,105,652	+25.370%
2025-06-26	131.3100	132.220000	131.2500	132.1800	+0.908%	936,903	+25.692%
2025-06-25	131.5600	131.560000	130.8300	130.9900	-0.479%	992,212	+26.834%
2025-06-24	131.1000	131.855500	131.0000	131.6200	+0.766%	1,545,158	+26.227%
2025-06-23	129.7900	130.660000	129.1100	130.6200	+0.771%	1,283,448	+27.193%
2025-06-20	129.9700	130.087300	129.3500	129.6200	-0.507%	784,590	+28.175%
2025-06-18	130.3500	131.030000	130.0800	130.2800	+0.161%	1,158,568	+27.525%
2025-06-17	130.8800	131.087500	130.0300	130.0700	-0.899%	755,497	+27.731%
2025-06-16	131.2200	131.790000	130.9500	131.2500	+0.544%	963,039	+26.583%
2025-06-13	131.2000	131.710000	130.3100	130.5400	-0.994%	731,534	+27.271%
2025-06-12	130.9700	131.885000	130.6601	131.8500	+0.442%	728,220	+26.007%
2025-06-11	131.3400	131.615000	130.8000	131.2700	+0.099%	766,998	+26.564%
2025-06-10	130.5900	131.430000	130.5900	131.1400	+0.521%	757,892	+26.689%
2025-06-09	130.5500	130.980000	130.1200	130.4600	+0.015%	789,027	+27.349%
2025-06-06	130.2500	130.918200	130.0700	130.4400	+0.656%	807,480	+27.369%
2025-06-05	130.2300	130.230000	129.3204	129.5900	-0.239%	886,748	+28.204%
2025-06-04	130.6650	130.907000	129.8950	129.9000	-0.406%	696,033	+27.898%
2025-06-03	129.3100	130.480000	129.0400	130.4300	+0.788%	874,112	+27.379%
2025-06-02	128.8850	129.450000	127.9200	129.4100	+0.302%	930,321	+28.383%
2025-05-30	128.5300	129.370000	128.0000	129.0200	+0.202%	695,296	+28.771%
2025-05-29	128.6500	128.850000	127.6400	128.7600	+0.460%	857,070	+29.031%
2025-05-28	129.1600	129.290000	127.9500	128.1700	-0.697%	785,721	+29.625%
2025-05-27	128.1100	129.075100	127.6700	129.0700	+1.558%	886,442	+28.721%
2025-05-23	126.1400	127.410000	126.0000	127.0900	-0.118%	786,096	+30.726%
2025-05-22	127.4400	127.930000	126.6400	127.2400	-0.399%	847,379	+30.572%
2025-05-21	129.2400	129.449200	127.6800	127.7500	-1.806%	884,728	+30.051%
2025-05-20	129.8000	130.458300	129.6300	130.1000	-0.084%	726,118	+27.702%
2025-05-19	129.0600	130.358700	128.9900	130.2100	+0.200%	1,009,005	+27.594%
2025-05-16	129.0700	129.970000	128.7450	129.9500	+0.612%	855,812	+27.849%
2025-05-15	127.4000	129.160000	127.3250	129.1600	+1.254%	879,290	+28.631%
2025-05-14	128.2500	128.271700	127.4000	127.5600	-0.623%	998,889	+30.245%
2025-05-13	128.5000	128.985000	128.1950	128.3600	-0.318%	930,907	+29.433%
2025-05-12	128.5200	128.905000	127.8800	128.7700	+2.410%	1,268,890	+29.021%
2025-05-09	126.2500	126.323200	125.4856	125.7400	-0.103%	1,196,462	+32.130%
2025-05-08	125.7300	127.030000	125.3550	125.8700	+0.503%	1,259,540	+31.993%
2025-05-07	124.8700	125.738400	124.5101	125.2400	+0.554%	939,866	+32.657%
2025-05-06	124.5600	125.385000	124.0601	124.5500	-0.614%	1,254,950	+33.392%
2025-05-05	125.3100	125.980000	124.9165	125.3200	-0.461%	935,617	+32.573%
2025-05-02	125.4800	126.185000	124.9400	125.9000	+1.565%	864,509	+31.962%
2025-05-01	124.1500	124.960000	123.5350	123.9600	-0.354%	1,109,359	+34.027%
2025-04-30	123.5600	124.675000	121.9100	124.4000	+0.072%	1,148,873	+33.553%
2025-04-29	123.2700	124.600000	123.1630	124.3100	+0.444%	1,021,012	+33.650%
2025-04-28	123.4500	124.150000	122.6900	123.7600	+0.373%	988,471	+34.244%
2025-04-25	123.1800	123.350000	122.1400	123.3000	-0.097%	756,996	+34.745%
2025-04-24	121.9000	123.550000	121.3512	123.4200	+1.280%	782,280	+34.614%
2025-04-23	122.7800	124.000000	121.4200	121.8600	+0.661%	1,093,014	+36.337%
2025-04-22	119.5100	121.350000	119.3000	121.0600	+1.988%	1,367,471	+37.238%
2025-04-21	120.0800	120.312600	117.4050	118.7000	-1.771%	2,204,139	+39.966%
2025-04-17	120.2100	121.818800	120.2100	120.8400	+0.315%	1,159,917	+37.488%
2025-04-16	121.5500	122.347200	119.6700	120.4600	-1.214%	2,986,331	+37.921%
2025-04-15	122.5600	123.320000	121.8300	121.9400	-0.294%	3,201,437	+36.247%
2025-04-14	122.2800	122.860000	121.1500	122.3000	+1.058%	2,951,715	+35.846%
2025-04-11	118.9800	121.630000	118.1000	121.0200	+1.552%	1,397,685	+37.283%
2025-04-10	120.7400	121.117500	116.0788	119.1700	-2.861%	1,776,165	+39.414%
2025-04-09	113.4200	123.130000	112.9400	122.6800	+6.883%	4,594,950	+35.425%
2025-04-08	119.8600	120.037400	113.2000	114.7800	-1.214%	2,816,676	+44.746%
2025-04-07	114.0200	119.873700	112.0542	116.1900	-0.718%	4,019,631	+42.990%
2025-04-04	121.4200	121.795000	116.7161	117.0300	-5.705%	3,536,233	+41.964%
2025-04-03	126.3600	126.960000	124.0100	124.1100	-4.110%	2,107,470	+33.865%
2025-04-02	127.9300	129.585000	127.8900	129.4300	+0.583%	846,431	+28.363%
2025-04-01	128.5300	129.160000	127.5400	128.6800	-0.217%	865,806	+29.111%
2025-03-31	126.7800	129.420000	126.7800	128.9600	+1.105%	1,231,431	+28.831%
2025-03-28	128.8000	129.010000	127.2400	127.5500	-1.024%	1,045,125	+30.255%
2025-03-27	129.1600	129.529000	128.5200	128.8700	-0.340%	707,827	+28.921%
2025-03-26	129.4100	130.160000	128.9900	129.3100	+0.101%	1,127,467	+28.482%
2025-03-25	129.9500	129.990000	128.7765	129.1800	-0.432%	1,462,805	+28.611%
2025-03-24	129.2900	129.988700	129.1400	129.7400	+1.044%	1,064,695	+28.056%
2025-03-21	128.1500	128.565000	127.4900	128.4000	-1.071%	2,381,985	+29.393%
2025-03-20	129.4200	130.440000	129.3100	129.7900	-0.307%	851,083	+28.007%
2025-03-19	129.3100	130.710000	128.9750	130.1900	+0.813%	770,555	+27.613%
2025-03-18	129.5900	129.790000	128.7200	129.1400	-0.531%	749,979	+28.651%
2025-03-17	128.0300	130.240000	128.0300	129.8300	+1.208%	1,019,576	+27.967%
2025-03-14	126.9600	128.525000	126.5900	128.2800	+1.511%	2,299,327	+29.514%
2025-03-13	127.1800	127.800000	126.0200	126.3700	-0.676%	1,080,146	+31.471%
2025-03-12	128.3300	128.500000	126.5600	127.2300	-0.532%	1,194,540	+30.582%
2025-03-11	129.5000	129.576700	127.3850	127.9100	-1.220%	1,297,294	+29.888%
2025-03-10	130.0700	131.243600	128.4717	129.4900	-1.326%	1,413,300	+28.303%
2025-03-07	129.5500	131.529100	129.3700	131.2300	+1.289%	1,039,903	+26.602%
2025-03-06	129.5100	130.200000	128.7400	129.5600	-0.925%	1,046,138	+28.234%
2025-03-05	129.9900	131.230000	129.1600	130.7700	+0.600%	1,383,257	+27.047%
2025-03-04	132.1600	132.165000	129.8000	129.9900	-2.042%	1,648,475	+27.810%
2025-03-03	134.3700	134.770000	131.8580	132.7000	-1.007%	1,492,398	+25.200%
2025-02-28	132.5200	134.130000	131.8700	134.0500	+1.415%	1,151,779	+23.939%
2025-02-27	132.9900	133.800000	132.1300	132.1800	-0.549%	960,616	+25.692%
2025-02-26	133.3500	133.740000	132.4900	132.9100	-0.210%	866,386	+25.002%
2025-02-25	133.2300	133.750000	132.5208	133.1900	+0.143%	1,040,407	+24.739%
2025-02-24	133.5800	133.880000	132.9100	133.0000	-0.240%	987,215	+24.917%
2025-02-21	134.5800	134.650000	133.1700	133.3200	-0.951%	1,111,006	+24.617%
2025-02-20	134.6100	134.760000	133.7406	134.6000	-0.341%	1,867,546	+23.432%