Dark

VT
Vanguard Total World Stock ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

123.64USD+0.504%(+0.62)1,314,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:26:30 AM EDT

123.51USD+0.398%(+0.49)2,118

After-hours

May 16, 2025 4:54:30 PM EDT

123.49USD-0.121%(-0.15)1,668

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	123.015	123.640000	122.7323	123.62	+0.488%	1,314,188	0.000%
2025-05-15	122.340	123.050000	122.0600	123.02	+0.564%	1,986,785	+0.488%
2025-05-14	122.650	122.740000	122.0400	122.33	0.000%	1,765,678	+1.055%
2025-05-13	121.690	122.730000	121.5500	122.33	+0.493%	2,485,566	+1.055%
2025-05-12	121.500	121.730000	120.6400	121.73	+2.475%	2,741,854	+1.553%
2025-05-09	119.250	119.405000	118.5250	118.79	+0.143%	3,546,612	+4.066%
2025-05-08	118.890	119.546400	118.2200	118.62	+0.347%	1,578,175	+4.215%
2025-05-07	118.140	118.610000	117.4444	118.21	+0.068%	2,985,081	+4.577%
2025-05-06	117.980	118.850000	117.7700	118.13	-0.564%	5,454,584	+4.647%
2025-05-05	118.760	119.305000	118.5800	118.80	-0.218%	1,762,196	+4.057%
2025-05-02	118.620	119.230000	118.3400	119.06	+1.743%	1,592,710	+3.830%
2025-05-01	117.670	117.959900	116.8700	117.02	+0.360%	1,487,556	+5.640%
2025-04-30	115.530	116.970000	114.4800	116.60	-0.051%	2,252,863	+6.021%
2025-04-29	115.870	116.880000	115.8150	116.66	+0.456%	2,407,584	+5.966%
2025-04-28	116.000	116.350000	115.0600	116.13	+0.285%	5,356,414	+6.450%
2025-04-25	115.070	115.870000	114.6202	115.80	+0.477%	2,300,444	+6.753%
2025-04-24	113.260	115.340000	113.2600	115.25	+1.739%	3,142,552	+7.262%
2025-04-23	114.160	114.920000	112.9200	113.28	+1.278%	3,889,203	+9.128%
2025-04-22	110.570	112.385000	110.5400	111.85	+2.183%	1,868,732	+10.523%
2025-04-21	110.710	110.912800	108.4200	109.46	-1.547%	1,751,703	+12.936%
2025-04-17	111.230	111.979500	110.7050	111.18	+0.524%	1,728,825	+11.189%
2025-04-16	111.430	112.120000	109.7100	110.60	-1.487%	2,762,425	+11.772%
2025-04-15	112.510	113.155000	112.0900	112.27	+0.098%	1,895,583	+10.110%
2025-04-14	112.640	112.970000	111.1600	112.16	+0.945%	4,323,339	+10.218%
2025-04-11	109.020	111.320200	108.3900	111.11	+2.067%	3,187,197	+11.259%
2025-04-10	110.000	110.249900	106.0600	108.86	-2.786%	3,325,409	+13.559%
2025-04-09	102.920	112.640000	102.4688	111.98	+8.550%	5,328,470	+10.395%
2025-04-08	108.040	108.300000	101.8200	103.16	-1.216%	4,175,697	+19.833%
2025-04-07	102.090	108.350000	100.8900	104.43	-1.202%	5,704,329	+18.376%
2025-04-04	109.010	109.310000	105.5900	105.70	-5.961%	6,540,265	+16.954%
2025-04-03	113.870	114.290000	112.2900	112.40	-3.948%	4,738,206	+9.982%
2025-04-02	115.270	117.370000	115.2400	117.02	+0.593%	1,239,194	+5.640%
2025-04-01	115.560	116.630000	114.9900	116.33	+0.328%	1,659,534	+6.267%
2025-03-31	114.500	116.230000	113.8301	115.95	+0.112%	3,541,594	+6.615%
2025-03-28	117.440	117.480100	115.6600	115.82	-1.756%	2,363,366	+6.735%
2025-03-27	117.800	118.450000	117.3750	117.89	-0.110%	1,074,128	+4.860%
2025-03-26	119.090	119.334400	117.7150	118.02	-1.090%	1,211,645	+4.745%
2025-03-25	119.400	119.550000	119.0800	119.32	+0.193%	1,325,162	+3.604%
2025-03-24	118.270	119.200000	118.2700	119.09	+1.267%	1,416,692	+3.804%
2025-03-21	116.940	117.710000	116.6600	117.60	-0.550%	900,299	+5.119%
2025-03-20	117.680	118.850000	117.5400	118.25	-0.429%	1,589,470	+4.541%
2025-03-19	118.030	119.438300	117.7600	118.76	+0.823%	1,170,130	+4.092%
2025-03-18	118.290	118.380000	117.4000	117.79	-0.716%	1,670,725	+4.949%
2025-03-17	117.520	119.059000	117.5200	118.64	+0.996%	1,370,826	+4.198%
2025-03-14	116.180	117.620000	116.1000	117.47	+2.077%	2,050,901	+5.235%
2025-03-13	116.090	116.310000	114.7800	115.08	-1.185%	1,689,874	+7.421%
2025-03-12	116.840	117.045000	115.4650	116.46	+0.544%	1,425,740	+6.148%
2025-03-11	116.290	116.870000	114.9300	115.83	-0.404%	2,004,809	+6.725%
2025-03-10	117.450	117.960000	115.3850	116.30	-2.547%	2,893,811	+6.294%
2025-03-07	118.420	119.580000	117.4950	119.34	+0.632%	2,314,713	+3.586%
2025-03-06	119.200	120.060000	118.2100	118.59	-1.487%	1,798,320	+4.242%
2025-03-05	119.050	120.665000	118.6300	120.38	+1.655%	3,412,606	+2.691%
2025-03-04	118.600	120.010000	117.1500	118.42	-0.729%	2,554,779	+4.391%
2025-03-03	121.490	121.740000	118.5800	119.29	-1.062%	3,612,976	+3.630%
2025-02-28	119.315	120.635000	118.7450	120.57	+0.879%	3,559,178	+2.530%
2025-02-27	121.440	121.560000	119.4750	119.52	-1.508%	2,780,773	+3.430%
2025-02-26	121.440	122.329400	120.9400	121.35	+0.149%	1,445,635	+1.871%
2025-02-25	121.670	121.850000	120.3300	121.17	-0.115%	1,682,209	+2.022%
2025-02-24	122.190	122.300000	121.0900	121.31	-0.492%	1,675,269	+1.904%
2025-02-21	123.710	123.730000	121.7200	121.91	-1.407%	1,779,291	+1.403%
2025-02-20	123.800	123.850000	123.0300	123.65	-0.137%	1,296,462	-0.024%
2025-02-19	123.510	123.880000	123.3299	123.82	-0.121%	1,581,984	-0.162%
2025-02-18	123.840	123.980000	123.5200	123.97	+0.389%	2,184,391	-0.282%
2025-02-14	123.580	123.740000	123.3300	123.49	+0.105%	1,443,643	+0.105%
2025-02-13	122.280	123.380000	122.1450	123.36	+1.082%	1,603,266	+0.211%
2025-02-12	121.180	122.290000	120.9700	122.04	-0.098%	1,808,805	+1.295%
2025-02-11	121.700	122.300000	121.6800	122.16	+0.057%	1,484,042	+1.195%
2025-02-10	122.000	122.220000	121.7700	122.09	+0.660%	1,750,713	+1.253%
2025-02-07	122.500	122.710000	121.1901	121.29	-0.810%	1,671,461	+1.921%
2025-02-06	122.240	122.300000	121.6726	122.28	+0.328%	1,263,362	+1.096%
2025-02-05	121.340	121.890000	120.9200	121.88	+0.528%	3,403,539	+1.428%
2025-02-04	120.450	121.339400	120.3613	121.24	+0.932%	2,268,380	+1.963%
2025-02-03	119.220	120.565000	118.8150	120.12	-0.785%	2,299,302	+2.914%
2025-01-31	122.240	122.660000	120.9750	121.07	-0.713%	6,051,833	+2.106%
2025-01-30	121.580	122.365000	121.3850	121.94	+0.844%	1,474,664	+1.378%
2025-01-29	121.240	121.400000	120.4800	120.92	-0.305%	1,472,624	+2.233%
2025-01-28	120.740	121.440000	120.1700	121.29	+0.647%	1,776,500	+1.921%
2025-01-27	119.980	120.665000	119.8300	120.51	-1.140%	2,412,507	+2.581%
2025-01-24	122.100	122.352100	121.7350	121.90	+0.008%	1,361,510	+1.411%
2025-01-23	121.220	121.910000	121.1200	121.89	+0.536%	1,355,181	+1.419%
2025-01-22	121.380	121.550000	121.2100	121.24	+0.256%	1,511,868	+1.963%
2025-01-21	120.400	120.960000	120.0600	120.93	+1.214%	2,170,883	+2.224%
2025-01-17	119.390	119.795000	119.2624	119.48	+0.836%	1,384,924	+3.465%
2025-01-16	118.680	118.902000	118.2200	118.49	+0.093%	4,770,394	+4.329%
2025-01-15	118.260	118.665000	117.9300	118.38	+1.527%	4,747,532	+4.426%
2025-01-14	116.840	116.990000	115.9450	116.60	+0.344%	1,511,208	+6.021%
2025-01-13	115.230	116.240000	115.1372	116.20	+0.034%	4,233,288	+6.386%
2025-01-10	117.290	117.290000	115.8800	116.16	-1.601%	5,313,832	+6.422%
2025-01-08	117.900	118.250000	117.3200	118.05	+0.034%	5,568,672	+4.718%
2025-01-07	119.710	119.757400	117.8300	118.01	-0.982%	6,187,650	+4.754%
2025-01-06	119.070	119.995000	118.9300	119.18	+0.616%	1,635,738	+3.725%
2025-01-03	117.820	118.569000	117.5000	118.45	+1.032%	1,595,812	+4.365%
2025-01-02	117.980	118.320000	116.6150	117.24	-0.204%	2,512,033	+5.442%
2024-12-31	118.140	118.255000	117.2050	117.48	-0.229%	1,821,395	+5.226%
2024-12-30	117.770	118.330000	117.1100	117.75	-0.967%	1,960,528	+4.985%
2024-12-27	119.230	119.370000	118.2400	118.90	-0.784%	1,588,005	+3.970%
2024-12-26	119.550	120.037565	119.2900	119.84	+0.117%	944,503	+3.154%
2024-12-24	118.940	119.733400	118.8100	119.70	+0.792%	1,222,085	+3.275%
2024-12-23	118.100	118.845000	117.5300	118.76	+0.550%	1,930,090	+4.092%
2024-12-20	116.560	118.970000	116.3901	118.11	+0.059%	2,616,707	+4.665%
2024-12-19	119.050	119.310000	118.0250	118.04	-0.017%	2,016,594	+4.727%
2024-12-18	121.600	121.910000	118.0150	118.06	-2.951%	1,963,725	+4.709%
2024-12-17	121.850	121.850000	121.4300	121.65	-0.417%	1,765,737	+1.619%
2024-12-16	122.080	122.420000	121.9618	122.16	+0.131%	1,614,520	+1.195%
2024-12-13	122.440	122.482100	121.7100	122.00	-0.115%	1,158,634	+1.328%
2024-12-12	122.640	122.695000	122.1300	122.14	-0.675%	1,173,765	+1.212%
2024-12-11	122.710	123.100000	122.5700	122.97	+0.762%	1,054,946	+0.529%
2024-12-10	122.750	122.750000	121.9850	122.04	-0.635%	1,122,215	+1.295%
2024-12-09	123.520	123.639200	122.7600	122.82	-0.203%	1,628,957	+0.651%
2024-12-06	123.200	123.360000	122.9100	123.07	+0.122%	1,028,881	+0.447%
2024-12-05	123.130	123.280000	122.8900	122.92	+0.016%	1,035,433	+0.569%
2024-12-04	122.680	122.955000	122.5250	122.90	+0.408%	2,168,992	+0.586%
2024-12-03	122.330	122.465000	122.0454	122.40	+0.164%	982,314	+0.997%
2024-12-02	122.100	122.339000	121.7900	122.20	+0.213%	1,477,978	+1.162%
2024-11-29	121.230	122.066600	121.1700	121.94	+0.752%	611,691	+1.378%
2024-11-27	121.330	121.500000	120.8050	121.03	-0.124%	1,695,921	+2.140%
2024-11-26	121.140	121.300000	120.7500	121.18	+0.066%	1,368,875	+2.014%
2024-11-25	121.430	121.660000	120.6800	121.10	+0.423%	1,208,960	+2.081%
2024-11-22	120.050	120.675000	119.9600	120.59	+0.433%	1,156,536	+2.513%
2024-11-21	119.890	120.290000	119.1450	120.07	+0.477%	996,086	+2.957%
2024-11-20	119.410	119.550000	118.4900	119.50	-0.025%	1,527,903	+3.448%
2024-11-19	118.480	119.667505	118.4300	119.53	+0.260%	1,365,607	+3.422%
2024-11-18	118.770	119.425000	118.5700	119.22	+0.591%	1,902,503	+3.691%
2024-11-15	119.280	119.325000	118.2700	118.52	-0.994%	1,796,774	+4.303%
2024-11-14	120.470	120.620000	119.5900	119.71	-0.515%	1,016,826	+3.266%
2024-11-13	120.510	120.729900	119.9500	120.33	-0.207%	1,272,571	+2.734%
2024-11-12	121.080	121.220000	120.0400	120.58	-0.798%	1,352,569	+2.521%
2024-11-11	121.560	121.790000	121.2900	121.55	+0.115%	1,076,489	+1.703%
2024-11-08	121.300	121.560000	121.0850	121.41	-0.279%	2,137,406	+1.820%
2024-11-07	121.280	121.970000	121.2300	121.75	+1.054%	2,380,936	+1.536%
2024-11-06	120.070	120.585000	119.3000	120.48	+1.312%	1,786,055	+2.606%
2024-11-05	117.850	118.920000	117.8000	118.92	+1.209%	782,832	+3.952%
2024-11-04	117.820	118.132000	117.2500	117.50	-0.051%	1,424,505	+5.209%
2024-11-01	117.760	118.340000	117.4500	117.56	+0.401%	1,508,701	+5.155%
2024-10-31	118.140	118.140000	117.0250	117.09	-1.448%	976,228	+5.577%
2024-10-30	118.890	119.429700	118.6299	118.81	-0.369%	966,285	+4.048%
2024-10-29	119.090	119.473800	118.8100	119.25	-0.084%	764,077	+3.665%
2024-10-28	119.380	119.575000	119.2400	119.35	+0.522%	1,462,769	+3.578%
2024-10-25	119.300	119.736000	118.5400	118.73	-0.168%	1,119,929	+4.119%
2024-10-24	119.090	119.090000	118.4000	118.93	+0.261%	760,807	+3.943%
2024-10-23	119.320	119.320000	117.9603	118.62	-0.869%	1,073,370	+4.215%
2024-10-22	119.345	119.890000	119.2800	119.66	-0.242%	755,988	+3.309%
2024-10-21	120.240	120.400000	119.5000	119.95	-0.514%	877,646	+3.060%
2024-10-18	120.550	120.720000	120.2900	120.57	+0.492%	737,855	+2.530%
2024-10-17	120.560	120.600000	119.9700	119.98	-0.050%	1,097,169	+3.034%
2024-10-16	119.740	120.140000	119.5800	120.04	+0.494%	984,012	+2.982%
2024-10-15	120.510	120.535000	119.2550	119.45	-1.027%	985,001	+3.491%
2024-10-14	120.155	120.820000	120.0200	120.69	+0.500%	775,353	+2.428%
2024-10-11	119.250	120.220000	119.1600	120.09	+0.688%	1,081,060	+2.939%
2024-10-10	119.230	119.455000	118.7900	119.27	-0.159%	877,818	+3.647%
2024-10-09	118.720	119.540000	118.5400	119.46	+0.395%	1,099,652	+3.482%
2024-10-08	118.730	119.060000	118.4800	118.99	+0.168%	1,076,377	+3.891%
2024-10-07	119.320	119.380000	118.4300	118.79	-0.602%	1,825,689	+4.066%
2024-10-04	119.250	119.550000	118.6186	119.51	+0.886%	1,792,158	+3.439%
2024-10-03	118.420	118.850000	118.1200	118.46	-0.554%	2,657,912	+4.356%
2024-10-02	118.970	119.255000	118.3700	119.12	+0.151%	4,532,180	+3.778%
2024-10-01	119.720	119.730000	118.2793	118.94	-0.635%	1,128,045	+3.935%
2024-09-30	119.510	119.750000	118.7050	119.70	+0.075%	892,119	+3.275%
2024-09-27	120.430	120.430000	119.3800	119.61	-0.292%	1,873,938	+3.353%
2024-09-26	120.130	120.180000	119.4500	119.96	+1.241%	1,493,777	+3.051%
2024-09-25	119.050	119.125000	118.4050	118.49	-0.495%	1,654,500	+4.329%
2024-09-24	118.820	119.090000	118.3280	119.08	+0.676%	1,018,522	+3.813%
2024-09-23	118.210	118.460000	118.0300	118.28	+0.322%	895,143	+4.515%
2024-09-20	117.960	118.180000	117.3700	117.90	-0.724%	1,013,169	+4.852%
2024-09-19	118.710	119.092400	118.0800	118.76	+1.774%	780,297	+4.092%
2024-09-18	117.150	118.130000	116.5850	116.69	-0.282%	1,042,080	+5.939%
2024-09-17	117.420	117.640000	116.5900	117.02	-0.060%	498,596	+5.640%
2024-09-16	116.860	117.110000	116.4600	117.09	+0.386%	1,071,678	+5.577%
2024-09-13	116.230	116.845000	116.2300	116.64	+0.526%	1,010,880	+5.984%
2024-09-12	115.180	116.080000	114.7380	116.03	+0.861%	1,141,205	+6.541%
2024-09-11	114.070	115.200000	112.4900	115.04	+0.815%	1,010,379	+7.458%
2024-09-10	114.150	114.280000	113.0400	114.11	+0.105%	1,411,622	+8.334%
2024-09-09	113.750	114.320000	113.4200	113.99	+1.028%	1,132,365	+8.448%
2024-09-06	114.860	115.150000	112.6700	112.83	-1.699%	1,151,034	+9.563%
2024-09-05	115.080	115.460000	114.3500	114.78	-0.174%	1,570,125	+7.702%
2024-09-04	114.750	115.600000	114.6500	114.98	-0.217%	1,044,048	+7.514%
2024-09-03	116.910	116.945000	114.7800	115.23	-1.965%	1,386,555	+7.281%
2024-08-30	117.210	117.590000	116.4100	117.54	+0.728%	536,646	+5.173%
2024-08-29	117.030	117.600000	116.5400	116.69	+0.146%	1,026,679	+5.939%
2024-08-28	117.080	117.140000	115.9800	116.52	-0.580%	1,126,978	+6.093%
2024-08-27	116.870	117.320000	116.6500	117.20	+0.291%	1,033,574	+5.478%
2024-08-26	117.430	117.528800	116.7400	116.86	-0.460%	946,409	+5.785%
2024-08-23	116.500	117.450000	116.4400	117.40	+1.452%	1,114,497	+5.298%
2024-08-22	116.950	117.010000	115.5400	115.72	-0.840%	828,344	+6.827%
2024-08-21	116.420	116.840000	116.1500	116.70	+0.577%	794,177	+5.930%
2024-08-20	116.330	116.479900	115.7450	116.03	-0.275%	721,782	+6.541%
2024-08-19	115.440	116.380000	115.3639	116.35	+1.025%	693,379	+6.248%
2024-08-16	114.580	115.280000	114.5800	115.17	+0.392%	548,271	+7.337%
2024-08-15	114.030	114.810000	114.0100	114.72	+1.477%	762,441	+7.758%
2024-08-14	112.870	113.170000	112.4000	113.05	+0.248%	584,879	+9.350%
2024-08-13	111.660	112.800000	111.6300	112.77	+1.558%	761,859	+9.621%
2024-08-12	111.190	111.490000	110.6500	111.04	+0.018%	850,276	+11.329%
2024-08-09	110.460	111.210000	110.1450	111.02	+0.416%	1,519,723	+11.349%
2024-08-08	109.370	110.672000	108.9380	110.56	+2.134%	668,541	+11.813%
2024-08-07	110.160	110.560000	108.1600	108.25	-0.258%	1,847,936	+14.199%
2024-08-06	107.760	109.740000	107.5300	108.53	+0.752%	1,526,047	+13.904%
2024-08-05	106.370	108.810000	105.9000	107.72	-2.701%	3,283,162	+14.760%
2024-08-02	111.350	111.350000	109.8500	110.71	-1.835%	1,854,326	+11.661%
2024-08-01	114.740	115.090000	112.1600	112.78	-1.811%	2,407,694	+9.612%
2024-07-31	114.640	115.460000	114.4197	114.86	+1.556%	1,294,710	+7.627%
2024-07-30	113.700	113.900000	112.5000	113.10	-0.256%	1,036,149	+9.302%
2024-07-29	113.710	114.000000	113.0300	113.39	-0.132%	761,032	+9.022%
2024-07-26	113.100	113.940000	112.9600	113.54	+1.149%	730,327	+8.878%
2024-07-25	112.490	113.750000	111.8600	112.25	-0.337%	1,196,091	+10.129%
2024-07-24	114.160	114.230000	112.5500	112.63	-1.924%	1,035,118	+9.758%
2024-07-23	115.000	115.310000	114.7799	114.84	-0.313%	1,038,216	+7.645%
2024-07-22	114.850	115.270000	114.4841	115.20	+0.999%	1,057,874	+7.309%
2024-07-19	114.600	114.840000	113.8950	114.06	-0.662%	1,042,675	+8.382%
2024-07-18	116.140	116.275000	114.4400	114.82	-0.846%	1,003,080	+7.664%
2024-07-17	116.210	116.555000	115.7500	115.80	-1.237%	2,856,309	+6.753%
2024-07-16	116.600	117.260000	116.5100	117.25	+0.739%	853,983	+5.433%
2024-07-15	116.650	117.020000	116.1250	116.39	-0.026%	1,740,905	+6.212%
2024-07-12	116.100	117.090000	116.0300	116.42	+0.675%	1,007,939	+6.185%
2024-07-11	116.100	116.505000	115.4973	115.64	-0.198%	1,380,314	+6.901%
2024-07-10	115.050	115.900000	115.0110	115.87	+1.055%	1,064,465	+6.689%
2024-07-09	114.860	114.925000	114.5400	114.66	-0.017%	885,695	+7.814%
2024-07-08	114.900	115.010000	114.5400	114.68	-0.026%	1,280,346	+7.796%
2024-07-05	114.490	114.761600	113.9900	114.71	+0.464%	1,308,632	+7.767%
2024-07-03	113.530	114.210000	113.5300	114.18	+0.768%	1,510,243	+8.268%
2024-07-02	112.510	113.335000	112.5000	113.31	+0.470%	1,245,390	+9.099%
2024-07-01	113.100	113.130000	112.3700	112.78	+0.133%	2,522,706	+9.612%
2024-06-28	113.010	113.480000	112.2900	112.63	-0.160%	1,179,854	+9.758%
2024-06-27	112.700	112.950000	112.4950	112.81	+0.187%	1,094,666	+9.582%
2024-06-26	112.360	112.695000	112.1800	112.60	-0.151%	846,517	+9.787%
2024-06-25	112.730	112.830000	112.3545	112.77	+0.195%	1,888,347	+9.621%
2024-06-24	112.730	113.270000	112.5500	112.55	+0.107%	951,741	+9.836%
2024-06-21	112.440	112.595000	112.1200	112.43	-0.777%	1,060,412	+9.953%
2024-06-20	113.660	113.765000	112.9500	113.31	-0.176%	1,388,682	+9.099%
2024-06-18	113.140	113.590000	113.1400	113.51	+0.327%	953,247	+8.907%
2024-06-17	112.260	113.320000	112.1350	113.14	+0.649%	893,618	+9.263%
2024-06-14	112.210	112.430000	111.8150	112.41	-0.319%	1,379,477	+9.972%
2024-06-13	113.190	113.210000	112.2300	112.77	-0.353%	838,489	+9.621%
2024-06-12	113.300	113.820000	112.9600	113.17	+0.973%	1,069,676	+9.234%
2024-06-11	111.860	112.100000	111.2300	112.08	-0.169%	2,672,974	+10.296%
2024-06-10	111.860	112.390000	111.5800	112.27	+0.232%	735,110	+10.110%
2024-06-07	112.300	112.565000	111.9050	112.01	-0.489%	820,813	+10.365%
2024-06-06	112.670	112.670000	112.2600	112.56	+0.071%	929,215	+9.826%
2024-06-05	111.890	112.495000	111.4500	112.48	+1.033%	1,506,329	+9.904%
2024-06-04	111.210	111.460000	110.7201	111.33	-0.197%	1,039,052	+11.039%
2024-06-03	111.910	111.910000	110.7200	111.55	+0.099%	1,737,856	+10.820%
2024-05-31	110.890	111.440000	109.8800	111.44	+0.750%	1,604,712	+10.930%
2024-05-30	110.680	111.015000	110.3300	110.61	-0.063%	1,088,143	+11.762%
2024-05-29	110.820	111.020000	110.6500	110.68	-1.090%	753,949	+11.691%
2024-05-28	112.220	112.385000	111.4500	111.90	-0.080%	1,612,359	+10.474%
2024-05-24	111.610	112.095000	111.4450	111.99	+0.738%	1,187,349	+10.385%
2024-05-23	112.780	112.920000	110.9500	111.17	-0.714%	716,610	+11.199%
2024-05-22	112.300	112.370000	111.6200	111.97	-0.506%	1,763,498	+10.405%
2024-05-21	112.310	112.565000	112.2100	112.54	-0.009%	879,951	+9.845%
2024-05-20	112.500	112.830000	112.4100	112.55	+0.062%	961,562	+9.836%
2024-05-17	112.230	112.490000	112.1300	112.48	+0.276%	1,779,097	+9.904%
2024-05-16	112.510	112.640000	112.1200	112.17	-0.320%	1,547,912	+10.208%
2024-05-15	111.860	112.560000	111.6300	112.53	+1.160%	1,316,347	+9.855%
2024-05-14	110.800	111.270000	110.5800	111.24	+0.615%	716,031	+11.129%
2024-05-13	110.780	110.880000	110.3800	110.56	-0.018%	708,923	+11.813%
2024-05-10	110.820	110.916400	110.3500	110.58	+0.163%	1,090,937	+11.792%
2024-05-09	109.780	110.410000	109.6500	110.40	+0.620%	1,275,045	+11.975%
2024-05-08	109.370	109.770000	109.3000	109.72	-0.064%	862,509	+12.669%
2024-05-07	109.950	110.067600	109.6600	109.79	+0.027%	1,185,629	+12.597%
2024-05-06	109.300	109.770000	109.2400	109.76	+0.892%	737,476	+12.628%
2024-05-03	108.830	109.060000	108.2800	108.79	+1.068%	1,376,135	+13.632%
2024-05-02	107.250	107.845000	106.4800	107.64	+1.222%	1,100,134	+14.846%
2024-05-01	106.420	107.810000	106.1000	106.34	-0.188%	1,521,386	+16.250%
2024-04-30	107.770	107.990000	106.5000	106.54	-1.525%	3,626,074	+16.032%
2024-04-29	108.100	108.300000	107.7220	108.19	+0.436%	920,332	+14.262%
2024-04-26	107.360	107.920000	107.2100	107.72	+0.899%	1,169,059	+14.760%
2024-04-25	105.800	106.910000	105.4750	106.76	-0.317%	1,332,760	+15.792%
2024-04-24	107.400	107.495000	106.6300	107.10	-0.028%	1,737,455	+15.425%
2024-04-23	106.290	107.295000	106.1900	107.13	+1.142%	1,763,952	+15.393%
2024-04-22	105.470	106.394100	105.1200	105.92	+0.934%	1,847,389	+16.711%
2024-04-19	105.450	105.680000	104.6400	104.94	-0.465%	2,264,651	+17.801%
2024-04-18	105.860	106.295000	105.2300	105.43	-0.152%	1,579,420	+17.253%
2024-04-17	106.460	106.540000	105.2300	105.59	-0.377%	3,508,416	+17.075%
2024-04-16	106.230	106.540000	105.6900	105.99	-0.572%	2,278,979	+16.634%
2024-04-15	108.590	108.605000	106.3700	106.60	-0.939%	2,492,464	+15.966%
2024-04-12	108.480	108.760000	107.3645	107.61	-1.618%	2,353,045	+14.878%
2024-04-11	109.100	109.585000	108.2600	109.38	+0.570%	2,141,070	+13.019%
2024-04-10	108.770	109.180000	108.3290	108.76	-1.145%	1,517,205	+13.663%
2024-04-09	110.290	110.390000	109.2200	110.02	+0.155%	1,802,902	+12.361%
2024-04-08	109.950	110.090000	109.7301	109.85	+0.219%	1,005,782	+12.535%
2024-04-05	108.910	109.940000	108.7800	109.61	+0.819%	1,544,170	+12.782%
2024-04-04	110.640	110.739900	108.6696	108.72	-1.029%	3,486,084	+13.705%
2024-04-03	109.330	110.090000	109.3200	109.85	+0.256%	1,207,645	+12.535%
2024-04-02	109.540	109.590000	109.2050	109.57	-0.581%	1,930,079	+12.823%
2024-04-01	110.640	110.725000	109.9900	110.21	-0.262%	3,399,068	+12.168%
2024-03-28	110.480	110.695000	110.4300	110.50	+0.036%	1,294,810	+11.873%
2024-03-27	110.150	110.475000	109.8200	110.46	+0.748%	1,884,721	+11.914%
2024-03-26	110.120	110.155000	109.6100	109.64	-0.118%	1,369,685	+12.751%
2024-03-25	109.680	109.990000	109.6700	109.77	-0.200%	2,037,067	+12.617%
2024-03-22	110.250	110.265000	109.9050	109.99	-0.308%	1,649,379	+12.392%
2024-03-21	110.470	110.675100	110.2950	110.33	+0.300%	2,301,924	+12.046%
2024-03-20	108.980	110.060000	108.8200	110.00	+0.992%	2,196,399	+12.382%
2024-03-19	108.370	108.955000	108.1500	108.92	+0.350%	1,720,343	+13.496%
2024-03-18	108.840	108.935000	108.4800	108.54	+0.370%	1,242,387	+13.893%
2024-03-15	108.300	108.520000	107.8900	108.14	-0.825%	1,822,481	+14.315%
2024-03-14	109.670	109.670000	108.4800	109.04	-0.447%	2,614,869	+13.371%
2024-03-13	109.670	109.780000	109.2700	109.53	-0.164%	1,537,692	+12.864%
2024-03-12	109.100	109.775000	108.5950	109.71	+0.966%	1,568,320	+12.679%
2024-03-11	108.580	108.780000	108.1700	108.66	-0.230%	1,825,242	+13.768%
2024-03-08	109.590	110.020000	108.7400	108.91	-0.475%	1,541,073	+13.507%
2024-03-07	109.000	109.566900	108.8400	109.43	+1.025%	1,322,060	+12.967%
2024-03-06	108.460	108.755000	108.0699	108.32	+0.800%	2,003,411	+14.125%
2024-03-05	108.010	108.185000	107.0750	107.46	-0.766%	1,369,663	+15.038%
2024-03-04	108.320	108.620000	108.2299	108.29	-0.157%	1,721,880	+14.156%
2024-03-01	107.780	108.550000	107.5212	108.46	+0.893%	3,584,607	+13.978%
2024-02-29	107.560	107.670000	106.9150	107.50	+0.411%	1,678,953	+14.995%
2024-02-28	107.010	107.209800	106.8900	107.06	-0.382%	1,042,750	+15.468%
2024-02-27	107.370	107.495000	107.1600	107.47	+0.214%	1,109,720	+15.027%
2024-02-26	107.530	107.595000	107.1400	107.24	-0.260%	1,056,964	+15.274%
2024-02-23	107.680	107.785000	107.2999	107.52	+0.074%	1,053,750	+14.974%
2024-02-22	106.920	107.590000	106.7900	107.44	+1.627%	1,267,027	+15.060%
2024-02-21	105.430	105.735000	105.0950	105.72	+0.028%	1,121,375	+16.932%
2024-02-20	105.980	106.070000	105.3000	105.69	-0.274%	1,831,902	+16.965%
2024-02-16	106.290	106.590000	105.7900	105.98	-0.235%	1,279,610	+16.645%
2024-02-15	105.590	106.265000	105.5900	106.23	+0.854%	1,470,490	+16.370%
2024-02-14	104.850	105.383300	104.5499	105.33	+1.114%	1,541,105	+17.364%
2024-02-13	104.560	104.630000	103.6000	104.17	-1.578%	2,514,845	+18.671%
2024-02-12	105.700	106.325000	105.7000	105.84	+0.132%	1,407,900	+16.799%
2024-02-09	105.250	105.770000	105.1800	105.70	+0.552%	1,119,325	+16.954%
2024-02-08	105.040	105.160000	104.8400	105.12	+0.038%	882,746	+17.599%
2024-02-07	104.850	105.210000	104.7099	105.08	+0.507%	1,599,486	+17.644%
2024-02-06	104.240	104.570000	104.1100	104.55	+0.558%	2,627,161	+18.240%
2024-02-05	104.110	104.235000	103.4400	103.97	-0.479%	2,035,136	+18.900%
2024-02-02	103.870	104.680000	103.6800	104.47	+0.375%	1,901,401	+18.331%
2024-02-01	103.260	104.100100	103.0300	104.08	+1.166%	6,569,322	+18.774%
2024-01-31	103.970	104.170000	102.8350	102.88	-1.219%	3,121,061	+20.159%
2024-01-30	104.120	104.290000	103.9450	104.15	-0.230%	2,215,155	+18.694%
2024-01-29	103.660	104.400000	103.5450	104.39	+0.714%	2,771,625	+18.421%
2024-01-26	103.660	103.960000	103.5100	103.65	+0.068%	1,326,073	+19.267%
2024-01-25	103.570	103.630000	103.1300	103.58	+0.436%	1,418,437	+19.347%
2024-01-24	103.750	103.845000	103.1100	103.13	+0.262%	1,686,971	+19.868%
2024-01-23	102.690	102.910000	102.4310	102.86	+0.156%	1,194,691	+20.183%
2024-01-22	102.590	103.000200	102.5250	102.70	+0.234%	1,953,793	+20.370%
2024-01-19	101.670	102.520000	101.3800	102.46	+0.906%	2,425,520	+20.652%
2024-01-18	101.070	101.610000	100.7700	101.54	+0.854%	2,753,818	+21.745%
2024-01-17	100.500	100.690000	100.1400	100.68	-0.788%	1,998,328	+22.785%
2024-01-16	101.790	101.950000	101.1800	101.48	-0.966%	2,729,636	+21.817%
2024-01-12	102.770	103.015000	102.2800	102.47	+0.156%	1,635,531	+20.640%
2024-01-11	102.520	102.640000	101.4350	102.31	-0.039%	2,938,940	+20.829%
2024-01-10	101.960	102.505000	101.8600	102.35	+0.491%	2,166,151	+20.782%
2024-01-09	101.620	102.100000	101.4700	101.85	-0.489%	2,271,037	+21.375%
2024-01-08	101.060	102.365000	101.0600	102.35	+1.206%	3,880,139	+20.782%
2024-01-05	101.000	101.785000	100.9200	101.13	+0.119%	1,830,095	+22.239%
2024-01-04	101.030	101.650000	100.9500	101.01	-0.119%	2,845,183	+22.384%
2024-01-03	101.400	101.590000	100.9500	101.13	-0.863%	1,802,222	+22.239%
2024-01-02	102.090	102.330000	101.6900	102.01	-0.846%	4,661,493	+21.184%
2023-12-29	103.150	103.285000	102.6300	102.88	-0.213%	2,336,255	+20.159%
2023-12-28	103.180	103.400000	103.0300	103.10	+0.068%	2,707,891	+19.903%
2023-12-27	102.800	103.110000	102.7600	103.03	+0.292%	1,414,712	+19.984%
2023-12-26	102.360	102.915000	102.3400	102.73	+0.499%	1,221,979	+20.335%
2023-12-22	102.250	102.510000	101.8500	102.22	+0.147%	1,975,448	+20.935%
2023-12-21	101.660	102.090000	101.3000	102.07	+1.290%	1,732,575	+21.113%
2023-12-20	102.040	102.345000	100.7400	100.77	-1.370%	2,707,624	+22.675%
2023-12-19	101.670	102.190000	101.6700	102.17	+0.749%	1,992,131	+20.994%
2023-12-18	101.360	101.540000	101.1400	101.41	-0.393%	2,144,643	+21.901%
2023-12-15	102.060	102.240000	101.7050	101.81	-0.460%	2,783,079	+21.422%
2023-12-14	102.050	102.570000	101.7800	102.28	+0.778%	1,897,587	+20.864%
2023-12-13	100.060	101.525000	99.7900	101.49	+1.480%	1,670,063	+21.805%
2023-12-12	99.620	100.050000	99.3350	100.01	+0.251%	1,149,241	+23.608%
2023-12-11	99.320	99.770000	99.2600	99.76	+0.372%	1,875,348	+23.917%
2023-12-08	98.860	99.495000	98.8100	99.39	+0.283%	1,528,220	+24.379%
2023-12-07	98.830	99.210000	98.6300	99.11	+0.670%	1,189,799	+24.730%
2023-12-06	99.230	99.310000	98.4050	98.45	-0.183%	1,159,922	+25.566%
2023-12-05	98.540	98.825000	98.3300	98.63	-0.223%	1,347,300	+25.337%
2023-12-04	98.540	99.000000	98.4200	98.85	-0.613%	1,918,006	+25.058%
2023-12-01	98.460	99.520000	98.3802	99.46	+0.862%	2,776,082	+24.291%
2023-11-30	98.500	98.680000	98.1400	98.61	+0.295%	1,614,892	+25.363%
2023-11-29	98.670	98.900000	98.2700	98.32	+0.020%	1,342,225	+25.732%
2023-11-28	98.070	98.570000	97.9400	98.30	+0.163%	1,134,515	+25.758%
2023-11-27	98.200	98.275000	98.0354	98.14	-0.193%	1,820,846	+25.963%
2023-11-24	98.090	98.355000	98.0800	98.33	+0.265%	789,588	+25.720%