Vanguard Value Index Fund ETF Shares

VTV
🏛️ usa →
186.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 185.16 185.16 185.11 185.11 43.0K
09:31 184.98 185.11 184.98 185.04 4.9K
09:32 185.16 185.16 185.13 185.16 1.4K
09:33 185.02 185.04 184.97 184.97 6.6K
09:34 184.98 184.98 184.94 184.94 1.1K
09:35 185.02 185.08 185.02 185.08 7.3K
09:36 185.04 185.08 184.97 185.04 28.6K
09:37 184.99 185.03 184.93 184.93 9.0K
09:38 184.97 185.03 184.97 185.02 3.6K
09:39 185.01 185.01 184.93 184.95 7.4K
09:40 184.93 184.99 184.93 184.99 1.8K
09:41 184.97 185.10 184.97 185.10 6.1K
09:42 185.05 185.05 184.99 185.02 6.5K
09:43 185.00 185.07 184.95 184.95 8.5K
09:44 184.92 185.00 184.92 185.00 4.3K
09:45 185.01 185.14 185.01 185.10 17.3K
09:46 185.11 185.15 185.09 185.14 5.1K
09:47 185.17 185.18 185.16 185.16 5.6K
09:48 185.17 185.17 185.14 185.14 4.2K
09:49 185.12 185.16 185.09 185.12 5.6K
09:50 185.12 185.12 185.07 185.08 7.8K
09:51 185.09 185.23 185.09 185.20 9.2K
09:52 185.22 185.22 185.17 185.17 26.2K
09:53 185.18 185.28 185.18 185.28 13.4K
09:54 185.26 185.32 185.26 185.28 5.8K
09:55 185.35 185.36 185.33 185.33 6.0K
09:56 185.36 185.39 185.35 185.39 6.7K
09:57 185.40 185.48 185.40 185.45 13.8K
09:58 185.46 185.48 185.44 185.45 5.4K
09:59 185.44 185.46 185.44 185.46 149.6K
10:00 185.45 185.45 185.31 185.31 13.9K
10:01 185.35 185.36 185.30 185.33 4.7K
10:02 185.33 185.35 185.30 185.34 4.2K
10:03 185.32 185.33 185.30 185.33 10.4K
10:04 185.35 185.39 185.35 185.39 3.8K
10:05 185.38 185.40 185.36 185.37 6.9K
10:06 185.38 185.39 185.37 185.39 6.2K
10:07 185.40 185.42 185.39 185.42 2.6K
10:08 185.43 185.43 185.41 185.42 5.8K
10:09 185.43 185.46 185.43 185.45 2.3K
10:10 185.47 185.50 185.46 185.48 8.3K
10:11 185.50 185.50 185.49 185.49 10.2K
10:12 185.51 185.51 185.44 185.44 11.0K
10:13 185.45 185.45 185.40 185.40 4.8K
10:14 185.38 185.40 185.36 185.39 4.4K
10:15 185.38 185.39 185.36 185.37 6.1K
10:16 185.39 185.39 185.32 185.32 3.7K
10:17 185.33 185.34 185.32 185.33 3.5K
10:18 185.33 185.35 185.33 185.35 1.0K
10:19 185.28 185.32 185.28 185.32 1.4K
10:20 185.32 185.36 185.32 185.35 4.7K
10:21 185.32 185.32 185.30 185.30 3.7K
10:22 185.30 185.31 185.29 185.31 4.9K
10:23 185.29 185.32 185.28 185.28 2.8K
10:24 185.25 185.26 185.23 185.23 2.2K
10:25 185.23 185.23 185.17 185.22 8.1K
10:26 185.25 185.25 185.22 185.23 3.2K
10:27 185.24 185.29 185.24 185.28 5.3K
10:28 185.31 185.36 185.31 185.32 10.4K
10:29 185.33 185.36 185.33 185.34 1.9K
10:30 185.31 185.34 185.31 185.34 3.9K
10:31 185.32 185.33 185.32 185.31 2.5K
10:32 185.34 185.36 185.34 185.34 3.7K
10:33 185.33 185.34 185.33 185.34 5.5K
10:34 185.36 185.39 185.36 185.39 3.6K
10:35 185.39 185.42 185.37 185.37 13.4K
10:36 185.41 185.41 185.38 185.38 3.3K
10:37 185.40 185.42 185.40 185.42 3.7K
10:38 185.36 185.39 185.36 185.39 6.8K
10:39 185.40 185.40 185.36 185.39 8.0K
10:40 185.40 185.42 185.38 185.41 4.1K
10:41 185.41 185.41 185.37 185.37 2.2K
10:42 185.37 185.40 185.37 185.38 2.6K
10:43 185.37 185.39 185.37 185.39 8.7K
10:44 185.39 185.42 185.39 185.40 3.1K
10:45 185.39 185.42 185.39 185.42 8.5K
10:46 185.41 185.44 185.40 185.43 11.8K
10:47 185.43 185.46 185.42 185.46 3.5K
10:48 185.46 185.47 185.45 185.45 4.6K
10:49 185.46 185.47 185.46 185.46 3.7K
10:50 185.47 185.47 185.44 185.45 2.7K
10:51 185.48 185.50 185.48 185.50 3.2K
10:52 185.51 185.55 185.50 185.55 6.1K
10:53 185.54 185.57 185.54 185.57 4.2K
10:54 185.56 185.57 185.54 185.54 3.3K
10:55 185.53 185.55 185.52 185.54 3.6K
10:56 185.55 185.55 185.53 185.53 3.1K
10:57 185.56 185.59 185.56 185.59 2.4K
10:58 185.57 185.60 185.57 185.60 3.9K
10:59 185.58 185.60 185.58 185.60 3.0K
11:00 185.62 185.62 185.62 185.62 3.0K
11:01 185.62 185.68 185.62 185.68 6.3K
11:02 185.67 185.68 185.66 185.66 15.2K
11:03 185.65 185.65 185.63 185.63 3.4K
11:04 185.63 185.63 185.62 185.62 6.1K
11:05 185.62 185.62 185.59 185.59 4.0K
11:06 185.61 185.64 185.61 185.64 2.9K
11:07 185.65 185.67 185.65 185.67 5.9K
11:08 185.68 185.68 185.63 185.67 29.4K
11:09 185.67 185.70 185.67 185.70 3.6K
11:10 185.68 185.72 185.68 185.72 7.0K
11:11 185.72 185.72 185.66 185.66 6.4K
11:12 185.66 185.69 185.66 185.68 5.1K
11:13 185.68 185.72 185.68 185.72 6.1K
11:14 185.71 185.72 185.69 185.69 4.4K
11:15 185.67 185.67 185.66 185.67 1.9K
11:16 185.67 185.69 185.66 185.69 4.6K
11:17 185.66 185.69 185.66 185.67 7.7K
11:18 185.68 185.70 185.67 185.70 2.4K
11:19 185.71 185.75 185.71 185.75 2.9K
11:20 185.79 185.81 185.79 185.81 2.4K
11:21 185.80 185.84 185.80 185.82 8.2K
11:22 185.80 185.81 185.78 185.78 2.4K
11:23 185.76 185.76 185.71 185.71 4.1K
11:24 185.70 185.71 185.68 185.69 4.0K
11:25 185.68 185.69 185.65 185.66 6.0K
11:26 185.67 185.67 185.65 185.65 2.1K
11:27 185.67 185.67 185.66 185.67 7.6K
11:28 185.67 185.68 185.66 185.68 3.8K
11:29 185.69 185.69 185.64 185.64 19.5K
11:30 185.64 185.66 185.64 185.65 3.7K
11:31 185.63 185.68 185.63 185.68 4.7K
11:32 185.71 185.71 185.68 185.70 2.8K
11:33 185.72 185.75 185.72 185.73 5.9K
11:34 185.72 185.74 185.70 185.73 45.5K
11:35 185.75 185.76 185.69 185.70 20.8K
11:36 185.72 185.74 185.71 185.70 12.8K
11:37 185.70 185.71 185.70 185.71 2.9K
11:38 185.71 185.71 185.69 185.69 1.5K
11:39 185.69 185.69 185.67 185.67 5.1K
11:40 185.66 185.66 185.63 185.63 3.6K
11:41 185.65 185.67 185.64 185.67 3.1K
11:42 185.67 185.68 185.66 185.66 6.2K
11:43 185.67 185.67 185.65 185.65 2.6K
11:44 185.66 185.66 185.64 185.64 3.9K
11:45 185.63 185.63 185.60 185.61 2.9K
11:46 185.61 185.61 185.59 185.59 1.5K
11:47 185.57 185.57 185.55 185.55 2.4K
11:48 185.55 185.55 185.54 185.54 1.5K
11:49 185.51 185.52 185.51 185.51 1.5K
11:50 185.53 185.56 185.53 185.53 1.5K
11:51 185.52 185.54 185.50 185.50 3.7K
11:52 185.50 185.50 185.47 185.47 3.0K
11:53 185.44 185.47 185.44 185.45 3.6K
11:54 185.44 185.48 185.44 185.48 2.2K
11:55 185.48 185.48 185.46 185.46 3.9K
11:56 185.48 185.48 185.46 185.46 2.3K
11:57 185.46 185.49 185.46 185.48 1.7K
11:58 185.48 185.50 185.48 185.48 6.1K
11:59 185.50 185.53 185.50 185.53 1.8K
12:00 185.52 185.53 185.51 185.53 1.8K
12:01 185.56 185.58 185.53 185.53 9.5K
12:02 185.54 185.54 185.51 185.52 12.4K
12:03 185.51 185.55 185.50 185.55 18.2K
12:04 185.53 185.57 185.52 185.57 11.9K
12:05 185.57 185.58 185.55 185.56 5.7K
12:06 185.53 185.57 185.53 185.56 5.3K
12:07 185.55 185.56 185.53 185.56 8.3K
12:08 185.56 185.57 185.54 185.54 5.6K
12:09 185.54 185.54 185.53 185.53 5.5K
12:10 185.50 185.53 185.50 185.53 7.1K
12:11 185.53 185.54 185.47 185.47 13.0K
12:12 185.48 185.50 185.46 185.50 7.7K
12:13 185.50 185.55 185.50 185.52 24.8K
12:14 185.53 185.53 185.48 185.48 5.8K
12:15 185.44 185.47 185.43 185.44 7.6K
12:16 185.45 185.48 185.43 185.48 8.1K
12:17 185.48 185.52 185.48 185.50 5.2K
12:18 185.49 185.50 185.49 185.50 4.0K
12:19 185.47 185.47 185.45 185.45 5.5K
12:20 185.49 185.50 185.49 185.50 2.3K
12:21 185.52 185.52 185.45 185.45 4.8K
12:22 185.47 185.47 185.46 185.46 3.1K
12:23 185.46 185.46 185.44 185.44 3.1K
12:24 185.50 185.52 185.49 185.52 5.8K
12:25 185.54 185.56 185.53 185.56 6.1K
12:26 185.59 185.59 185.57 185.58 3.2K
12:27 185.57 185.60 185.55 185.60 15.1K
12:28 185.61 185.61 185.60 185.60 2.2K
12:29 185.62 185.62 185.56 185.56 10.0K
12:30 185.57 185.58 185.55 185.56 4.1K
12:31 185.55 185.55 185.54 185.53 3.4K
12:32 185.51 185.51 185.47 185.47 3.1K
12:33 185.45 185.52 185.45 185.52 2.5K
12:34 185.52 185.52 185.48 185.50 4.5K
12:35 185.53 185.53 185.51 185.52 4.7K
12:36 185.52 185.53 185.51 185.51 3.2K
12:37 185.50 185.52 185.50 185.51 2.0K
12:38 185.54 185.56 185.53 185.56 8.7K
12:39 185.56 185.60 185.56 185.58 7.6K
12:40 185.60 185.60 185.55 185.56 5.6K
12:41 185.53 185.53 185.48 185.49 184.3K
12:42 185.52 185.56 185.52 185.55 3.8K
12:43 185.55 185.57 185.55 185.57 1.8K
12:44 185.53 185.56 185.53 185.56 3.9K
12:45 185.56 185.59 185.56 185.59 1.8K
12:46 185.58 185.63 185.58 185.63 3.9K
12:47 185.64 185.65 185.64 185.65 3.1K
12:48 185.68 185.73 185.68 185.73 6.7K
12:49 185.73 185.73 185.73 185.73 2.0K
12:50 185.70 185.70 185.70 185.70 1.3K
12:51 185.68 185.70 185.68 185.70 2.9K
12:52 185.69 185.70 185.67 185.67 1.2K
12:53 185.66 185.70 185.66 185.70 4.2K
12:54 185.66 185.67 185.65 185.65 4.4K
12:55 185.64 185.66 185.64 185.65 40.2K
12:56 185.66 185.69 185.65 185.69 4.9K
12:57 185.69 185.69 185.65 185.69 7.3K
12:58 185.70 185.71 185.65 185.70 5.1K
12:59 185.68 185.72 185.68 185.72 3.1K
13:00 185.74 185.77 185.74 185.76 3.8K
13:01 185.77 185.81 185.77 185.81 3.0K
13:02 185.80 185.80 185.76 185.76 3.0K
13:03 185.78 185.79 185.78 185.78 1.5K
13:04 185.78 185.79 185.78 185.78 3.0K
13:05 185.77 185.77 185.74 185.74 0.7K
13:06 185.76 185.77 185.76 185.77 4.4K
13:07 185.76 185.76 185.73 185.73 4.5K
13:08 185.71 185.71 185.71 185.71 2.1K
13:09 185.70 185.74 185.70 185.74 2.6K
13:10 185.73 185.76 185.73 185.75 3.1K
13:11 185.75 185.76 185.74 185.76 3.6K
13:12 185.75 185.75 185.75 185.75 0.9K
13:13 185.77 185.77 185.75 185.77 1.7K
13:14 185.77 185.77 185.75 185.75 2.9K
13:15 185.76 185.76 185.75 185.76 2.5K
13:16 185.80 185.82 185.80 185.81 2.4K
13:17 185.84 185.86 185.82 185.82 3.2K
13:18 185.83 185.85 185.83 185.85 3.1K
13:19 185.84 185.84 185.79 185.79 2.6K
13:20 185.76 185.77 185.75 185.77 4.3K
13:21 185.78 185.81 185.78 185.79 5.0K
13:22 185.79 185.80 185.79 185.80 0.7K
13:23 185.81 185.83 185.81 185.81 5.5K
13:24 185.81 185.81 185.79 185.79 1.3K
13:25 185.78 185.80 185.77 185.80 7.2K
13:26 185.80 185.81 185.80 185.80 5.1K
13:27 185.80 185.81 185.80 185.81 2.8K
13:28 185.80 185.82 185.80 185.81 2.5K
13:29 185.83 185.83 185.83 185.83 2.6K
13:30 185.85 185.87 185.85 185.87 3.4K
13:31 185.88 185.88 185.88 185.88 5.3K
13:32 185.88 185.88 185.87 185.88 5.3K
13:33 185.89 185.89 185.86 185.86 6.0K
13:34 185.86 185.86 185.84 185.84 2.3K
13:35 185.82 185.82 185.81 185.82 2.9K
13:36 185.81 185.81 185.78 185.81 4.1K
13:37 185.83 185.86 185.83 185.86 5.0K
13:38 185.85 185.86 185.85 185.86 2.6K
13:39 185.86 185.88 185.85 185.88 3.5K
13:40 185.89 185.89 185.87 185.87 2.5K
13:41 185.87 185.90 185.86 185.90 1.3K
13:42 185.90 185.91 185.89 185.88 5.2K
13:43 185.87 185.90 185.87 185.90 1.9K
13:44 185.88 185.89 185.87 185.89 3.8K
13:45 185.89 185.89 185.89 185.89 2.6K
13:46 185.86 185.86 185.86 185.86 0.7K
13:47 185.87 185.87 185.83 185.83 5.2K
13:48 185.84 185.86 185.83 185.86 2.7K
13:49 185.87 185.87 185.85 185.85 3.1K
13:50 185.84 185.84 185.84 185.84 1.8K
13:51 185.83 185.83 185.81 185.81 2.6K
13:52 185.81 185.81 185.78 185.78 4.4K
13:53 185.78 185.81 185.78 185.80 4.4K
13:54 185.80 185.81 185.79 185.79 2.0K
13:55 185.80 185.80 185.78 185.80 6.7K
13:56 185.81 185.81 185.80 185.80 8.4K
13:57 185.80 185.80 185.80 185.80 1.2K
13:58 185.80 185.81 185.79 185.79 9.2K
13:59 185.77 185.77 185.76 185.76 1.8K
14:00 185.78 185.79 185.78 185.79 7.2K
14:01 185.77 185.77 185.74 185.76 3.2K
14:02 185.77 185.78 185.77 185.78 2.6K
14:03 185.77 185.77 185.71 185.71 4.0K
14:04 185.71 185.71 185.67 185.67 2.3K
14:05 185.67 185.68 185.66 185.68 2.4K
14:06 185.66 185.66 185.66 185.66 2.4K
14:07 185.64 185.65 185.63 185.63 8.4K
14:08 185.63 185.64 185.61 185.62 7.6K
14:09 185.61 185.64 185.60 185.64 1.7K
14:10 185.64 185.68 185.64 185.67 2.5K
14:11 185.70 185.70 185.68 185.69 25.2K
14:12 185.67 185.68 185.67 185.67 3.8K
14:13 185.66 185.68 185.66 185.68 1.6K
14:14 185.68 185.70 185.67 185.70 3.4K
14:15 185.70 185.70 185.68 185.68 3.4K
14:16 185.69 185.69 185.68 185.69 1.7K
14:17 185.70 185.70 185.69 185.69 11.6K
14:18 185.72 185.72 185.72 185.72 0.4K
14:19 185.72 185.72 185.70 185.70 3.0K
14:20 185.70 185.70 185.70 185.70 1.5K
14:21 185.70 185.71 185.69 185.71 2.3K
14:22 185.71 185.71 185.71 185.71 1.1K
14:23 185.76 185.80 185.76 185.80 9.6K
14:24 185.79 185.81 185.79 185.80 11.0K
14:25 185.80 185.80 185.78 185.78 1.3K
14:26 185.78 185.78 185.76 185.77 3.3K
14:27 185.75 185.76 185.73 185.76 7.7K
14:28 185.75 185.78 185.75 185.78 4.0K
14:29 185.77 185.77 185.76 185.75 2.9K
14:30 185.75 185.77 185.75 185.76 6.0K
14:31 185.77 185.77 185.75 185.75 4.9K
14:32 185.76 185.76 185.72 185.72 7.0K
14:33 185.72 185.72 185.71 185.71 4.1K
14:34 185.70 185.72 185.70 185.72 9.2K
14:35 185.76 185.78 185.76 185.78 2.3K
14:36 185.78 185.80 185.78 185.80 4.0K
14:37 185.79 185.80 185.79 185.78 5.0K
14:38 185.77 185.78 185.77 185.78 4.3K
14:39 185.78 185.79 185.78 185.79 2.1K
14:40 185.78 185.78 185.75 185.75 3.3K
14:41 185.75 185.79 185.75 185.79 4.7K
14:42 185.78 185.81 185.78 185.81 1.8K
14:43 185.79 185.80 185.76 185.76 4.0K
14:44 185.78 185.81 185.78 185.81 8.6K
14:45 185.79 185.80 185.79 185.79 4.2K
14:46 185.78 185.78 185.75 185.76 1.5K
14:47 185.74 185.75 185.73 185.75 2.5K
14:48 185.76 185.76 185.74 185.76 1.9K
14:49 185.74 185.76 185.74 185.74 4.2K
14:50 185.77 185.79 185.77 185.78 2.8K
14:51 185.79 185.81 185.79 185.81 7.6K
14:52 185.82 185.82 185.82 185.82 1.3K
14:53 185.84 185.84 185.82 185.84 12.3K
14:54 185.86 185.86 185.86 185.86 1.6K
14:55 185.86 185.90 185.86 185.90 5.2K
14:56 185.89 185.90 185.87 185.89 6.8K
14:57 185.89 185.90 185.87 185.90 6.6K
14:58 185.89 185.89 185.88 185.88 2.1K
14:59 185.90 185.90 185.88 185.87 2.2K
15:00 185.86 185.92 185.86 185.90 6.1K
15:01 185.86 185.87 185.84 185.84 2.9K
15:02 185.85 185.88 185.85 185.88 3.2K
15:03 185.91 185.92 185.91 185.92 1.4K
15:04 185.94 185.94 185.91 185.91 2.8K
15:05 185.90 185.90 185.87 185.87 4.7K
15:06 185.88 185.90 185.88 185.90 2.4K
15:07 185.90 185.92 185.90 185.91 1.4K
15:08 185.92 185.92 185.90 185.91 6.5K
15:09 185.89 185.92 185.89 185.89 2.7K
15:10 185.91 185.96 185.91 185.96 3.3K
15:11 185.95 185.98 185.95 185.96 9.6K
15:12 185.97 185.98 185.97 185.98 5.0K
15:13 185.99 185.99 185.96 185.96 7.7K
15:14 185.96 185.96 185.94 185.94 4.2K
15:15 185.96 185.97 185.94 185.96 4.2K
15:16 185.96 185.96 185.89 185.90 4.9K
15:17 185.93 185.96 185.93 185.96 4.1K
15:18 185.94 185.97 185.94 185.97 2.6K
15:19 185.95 185.96 185.95 185.96 2.2K
15:20 185.98 185.98 185.98 185.98 3.3K
15:21 185.97 185.98 185.96 185.98 2.5K
15:22 185.98 186.03 185.98 186.03 23.5K
15:23 186.01 186.01 186.00 186.01 3.0K
15:24 186.02 186.03 186.02 186.02 2.9K
15:25 186.02 186.03 186.02 186.02 5.3K
15:26 186.03 186.07 186.03 186.05 6.4K
15:27 186.06 186.06 186.03 186.02 5.4K
15:28 186.00 186.00 185.99 185.99 10.3K
15:29 185.98 185.99 185.98 185.99 3.9K
15:30 185.97 185.99 185.95 185.99 17.3K
15:31 185.99 186.02 185.99 186.02 6.5K
15:32 186.01 186.02 186.01 186.02 3.4K
15:33 186.02 186.03 186.00 186.03 6.7K
15:34 186.04 186.04 186.00 186.01 7.2K
15:35 185.98 185.98 185.97 185.98 5.3K
15:36 186.01 186.02 186.01 186.02 10.6K
15:37 186.00 186.00 185.99 186.00 4.1K
15:38 186.02 186.03 186.00 186.02 4.8K
15:39 186.01 186.05 186.01 186.05 6.0K
15:40 186.11 186.11 186.00 186.00 9.2K
15:41 185.99 186.04 185.97 186.04 5.2K
15:42 186.00 186.02 186.00 186.02 4.4K
15:43 186.01 186.02 186.01 186.02 6.6K
15:44 185.99 186.01 185.99 186.01 11.5K
15:45 186.02 186.02 186.01 186.01 2.3K
15:46 186.01 186.01 185.99 186.01 2.0K
15:47 185.99 186.02 185.99 186.02 2.4K
15:48 186.00 186.03 186.00 186.03 10.3K
15:49 186.04 186.06 186.04 186.05 9.3K
15:50 186.02 186.03 186.00 186.01 58.1K
15:51 186.06 186.10 186.06 186.09 25.4K
15:52 186.10 186.10 186.07 186.07 9.7K
15:53 186.08 186.12 186.07 186.07 11.8K
15:54 186.06 186.06 186.03 186.06 10.8K
15:55 186.00 186.00 185.95 185.99 31.6K
15:56 186.00 186.03 185.98 185.98 16.8K
15:57 185.97 185.99 185.96 185.99 7.3K
15:58 185.97 185.97 185.87 185.87 34.5K
15:59 185.86 185.88 185.80 185.81 58.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 185.67 186.77 185.52 186.57 2.5M
2025-09-25 185.62 185.79 184.49 185.04 2.8M
2025-09-24 186.26 186.64 185.69 185.90 2.4M
2025-09-23 185.87 187.19 185.87 186.26 2.7M
2025-09-22 185.16 186.13 184.90 185.81 2.7M
2025-09-19 186.13 186.14 185.00 185.68 2.7M
2025-09-18 185.31 186.29 185.00 185.82 3.0M
2025-09-17 184.80 186.37 184.11 185.17 4.4M
2025-09-16 184.92 185.17 183.96 184.37 2.5M
2025-09-15 185.40 185.57 184.36 184.57 4.1M
2025-09-12 185.80 186.09 184.85 184.93 1.9M
2025-09-11 184.19 186.24 183.97 186.06 2.6M
2025-09-10 183.47 184.41 183.11 183.81 3.5M
2025-09-09 182.12 182.85 181.95 182.47 3.0M
2025-09-08 182.42 182.42 181.22 182.31 2.8M
2025-09-05 183.27 183.92 181.71 182.55 3.5M
2025-09-04 182.04 183.14 181.56 183.14 2.7M
2025-09-03 182.00 182.39 180.84 181.79 3.8M
2025-09-02 182.15 182.60 181.07 182.60 5.5M
2025-08-29 183.13 183.68 182.64 183.22 2.2M
2025-08-28 183.36 183.39 182.44 183.15 1.9M
2025-08-27 182.39 183.33 182.26 183.07 1.9M
2025-08-26 181.91 182.67 181.71 182.53 1.9M
2025-08-25 183.34 183.42 182.03 182.03 2.1M
2025-08-22 181.88 183.93 181.88 183.50 2.7M
2025-08-21 181.11 181.53 180.46 180.95 2.5M
2025-08-20 181.31 182.02 181.01 181.64 3.9M
2025-08-19 180.41 181.78 180.30 181.13 2.6M
2025-08-18 180.25 180.66 180.00 180.28 1.9M
2025-08-15 181.07 181.11 180.02 180.25 1.9M
2025-08-14 180.00 180.60 179.46 180.47 2.3M
2025-08-13 179.99 180.88 179.71 180.81 3.0M
2025-08-12 178.14 179.52 178.10 179.43 2.2M
2025-08-11 178.23 178.73 177.28 177.63 2.8M
2025-08-08 177.34 178.27 177.30 177.99 2.9M
2025-08-07 177.95 178.22 176.23 176.88 4.8M
2025-08-06 177.41 177.66 176.64 177.03 3.3M
2025-08-05 177.32 177.69 176.37 177.20 3.2M
2025-08-04 176.03 177.19 175.81 177.18 3.0M
2025-08-01 176.18 176.20 174.35 175.51 3.8M
2025-07-31 177.95 178.98 176.71 177.04 5.3M
2025-07-30 179.72 179.97 177.86 178.71 3.2M
2025-07-29 179.97 180.17 179.31 179.72 3.1M
2025-07-28 180.48 180.48 179.43 179.74 2.6M
2025-07-25 180.03 180.74 179.51 180.66 2.2M
2025-07-24 180.22 180.78 179.83 179.89 3.1M
2025-07-23 179.66 180.61 179.54 180.57 2.7M
2025-07-22 177.31 179.04 177.31 178.87 2.7M
2025-07-21 178.10 178.65 177.34 177.43 2.1M
2025-07-18 178.08 178.51 177.36 177.66 3.3M
2025-07-17 176.81 178.07 176.56 177.95 2.1M
2025-07-16 176.66 177.10 175.18 176.97 2.5M
2025-07-15 178.32 178.55 176.06 176.09 3.1M
2025-07-14 177.93 178.46 177.54 178.44 1.9M
2025-07-11 178.50 178.62 177.73 178.26 2.2M
2025-07-10 178.36 179.77 178.08 179.40 2.0M
2025-07-09 178.52 178.68 177.45 178.25 1.8M
2025-07-08 178.11 178.65 177.83 178.11 2.3M
2025-07-07 179.32 179.48 177.37 178.20 2.7M
2025-07-03 179.21 179.95 178.85 179.63 1.7M
2025-07-02 178.57 178.73 177.83 178.69 3.8M
2025-07-01 176.51 178.99 176.40 178.56 3.8M
2025-06-30 176.35 176.93 175.83 176.74 2.7M
2025-06-27 176.43 177.55 175.99 176.67 2.7M
2025-06-26 175.43 176.33 175.33 176.18 3.3M
2025-06-25 175.50 175.77 174.74 174.97 2.3M
2025-06-24 175.19 176.33 174.98 175.92 2.4M
2025-06-23 173.49 174.72 172.60 174.62 2.5M
2025-06-20 173.70 174.10 173.07 173.34 1.7M
2025-06-18 173.12 174.06 172.58 173.04 1.8M
2025-06-17 173.57 174.11 172.64 172.78 1.9M
2025-06-16 174.19 175.07 173.85 174.22 2.4M
2025-06-13 173.82 174.68 172.98 173.38 2.2M
2025-06-12 173.56 174.78 173.03 174.75 2.3M
2025-06-11 174.25 174.38 173.25 173.73 2.2M
2025-06-10 173.10 174.25 173.10 174.01 1.8M
2025-06-09 173.32 173.82 172.56 173.10 2.2M
2025-06-06 172.65 173.40 172.42 173.02 2.3M
2025-06-05 172.11 172.31 170.95 171.32 2.0M
2025-06-04 172.85 172.96 171.67 171.69 2.6M
2025-06-03 171.31 172.71 170.95 172.58 2.7M
2025-06-02 171.03 171.73 169.61 171.67 2.5M
2025-05-30 170.79 171.90 170.09 171.39 2.8M
2025-05-29 170.83 171.18 169.61 171.12 3.2M
2025-05-28 171.65 171.88 170.11 170.37 2.8M
2025-05-27 170.56 171.68 169.83 171.63 1.8M
2025-05-23 167.89 169.42 167.63 169.04 2.6M
2025-05-22 169.43 170.09 168.39 169.18 2.3M
2025-05-21 171.99 172.19 169.82 169.88 2.4M
2025-05-20 173.03 173.54 172.43 172.98 2.6M
2025-05-19 172.00 173.53 171.84 173.32 1.8M
2025-05-16 171.49 173.10 171.08 173.10 1.6M
2025-05-15 169.23 171.51 169.10 171.44 2.7M
2025-05-14 170.66 170.66 169.25 169.46 2.8M
2025-05-13 171.32 171.51 170.69 170.70 2.5M
2025-05-12 171.53 171.78 170.50 171.54 2.4M
2025-05-09 168.83 168.85 167.83 168.03 2.0M
2025-05-08 168.36 169.94 167.83 168.31 2.7M
2025-05-07 167.20 168.32 166.78 167.61 2.9M
2025-05-06 166.76 167.82 166.20 166.57 3.5M
2025-05-05 167.72 168.55 166.94 167.69 2.3M
2025-05-02 168.01 169.02 167.49 168.55 2.2M
2025-05-01 166.01 167.30 165.37 166.08 2.2M
2025-04-30 165.47 167.00 163.34 166.48 3.4M
2025-04-29 164.87 166.62 164.71 166.26 2.5M
2025-04-28 165.09 166.03 164.04 165.29 1.7M
2025-04-25 164.78 164.97 163.34 164.75 2.1M
2025-04-24 163.19 165.33 162.50 165.08 1.9M
2025-04-23 164.85 166.32 162.79 163.35 3.4M
2025-04-22 160.14 162.67 160.05 162.33 2.8M
2025-04-21 161.01 161.21 157.09 158.75 3.8M
2025-04-17 160.84 163.16 160.72 161.76 3.0M
2025-04-16 163.27 163.98 160.41 161.38 2.8M
2025-04-15 164.22 165.12 163.19 163.25 2.8M
2025-04-14 163.83 164.64 162.42 163.96 4.0M
2025-04-11 159.24 162.72 158.01 161.83 3.8M
2025-04-10 161.78 161.78 155.39 159.59 8.0M
2025-04-09 151.95 164.66 151.24 163.87 5.8M
2025-04-08 160.51 160.69 151.58 153.67 5.9M
2025-04-07 152.95 160.59 150.43 155.66 10.1M
2025-04-04 163.49 163.86 156.71 156.94 6.9M
2025-04-03 169.55 170.38 166.75 166.84 5.8M
2025-04-02 171.37 173.55 171.25 173.28 3.7M
2025-04-01 172.25 173.05 170.86 172.34 4.8M
2025-03-31 170.04 173.50 170.04 172.74 3.6M
2025-03-28 172.68 173.04 170.61 170.83 3.3M
2025-03-27 173.01 173.76 172.29 172.85 1.6M
2025-03-26 174.49 175.40 173.79 174.24 2.4M
2025-03-25 174.78 174.97 173.38 174.03 2.3M
2025-03-24 173.95 174.83 173.61 174.55 1.8M
2025-03-21 172.57 172.95 171.42 172.49 4.1M
2025-03-20 172.97 174.26 172.68 173.42 2.6M
2025-03-19 172.94 174.49 172.39 173.77 3.9M
2025-03-18 173.31 173.50 172.13 172.72 2.5M
2025-03-17 170.99 173.99 170.99 173.58 1.9M
2025-03-14 169.47 171.57 168.94 171.30 2.2M
2025-03-13 169.55 170.39 168.03 168.57 3.1M
2025-03-12 170.88 171.00 168.50 169.44 2.9M
2025-03-11 172.04 172.19 169.38 170.20 3.9M
2025-03-10 172.93 174.57 171.00 172.30 3.0M
2025-03-07 172.52 174.92 172.42 174.45 2.6M
2025-03-06 172.81 173.75 171.84 172.91 3.8M
2025-03-05 172.89 174.82 172.14 174.38 2.9M
2025-03-04 175.43 175.73 172.57 172.94 3.5M
2025-03-03 178.58 179.10 175.42 176.49 3.9M
2025-02-28 176.24 178.25 175.22 178.13 3.9M
2025-02-27 176.45 177.78 175.59 175.68 2.0M
2025-02-26 177.09 177.57 175.82 176.28 2.0M
2025-02-25 176.87 177.53 175.89 176.94 2.3M
2025-02-24 176.88 177.41 176.31 176.51 2.0M
2025-02-21 178.10 178.10 176.13 176.34 2.0M
2025-02-20 178.67 178.67 177.39 178.40 2.3M
2025-02-19 178.08 179.26 177.93 179.21 1.9M
2025-02-18 177.39 178.39 177.02 178.35 2.5M
2025-02-14 178.02 178.47 177.29 177.37 1.8M
2025-02-13 176.88 177.92 176.48 177.78 2.7M
2025-02-12 176.06 176.87 175.75 176.50 2.7M
2025-02-11 176.46 177.51 176.09 177.49 2.6M
2025-02-10 176.95 176.95 175.85 176.85 2.2M
2025-02-07 177.82 177.84 176.09 176.20 2.7M
2025-02-06 178.24 178.24 176.47 177.34 1.7M
2025-02-05 176.95 177.64 175.93 177.58 4.2M
2025-02-04 175.62 176.46 175.44 176.18 2.3M
2025-02-03 174.39 176.78 173.85 176.18 3.8M
2025-01-31 177.71 178.25 176.48 176.70 2.6M
2025-01-30 177.01 178.20 176.67 177.77 2.6M
2025-01-29 176.16 177.22 175.60 175.93 2.3M
2025-01-28 177.53 177.53 175.92 176.12 1.9M
2025-01-27 176.22 177.61 176.17 177.61 3.8M
2025-01-24 177.22 177.76 176.93 177.25 1.8M
2025-01-23 176.31 177.30 176.01 177.30 1.7M
2025-01-22 177.11 177.12 175.94 175.97 2.0M
2025-01-21 175.49 176.89 175.49 176.88 2.9M
2025-01-17 174.32 175.18 173.96 174.68 2.8M
2025-01-16 172.58 173.78 172.19 173.70 2.8M
2025-01-15 172.81 173.02 171.92 172.45 2.4M
2025-01-14 169.86 170.64 169.15 170.56 2.8M
2025-01-13 167.39 169.31 167.36 169.24 3.2M
2025-01-10 169.24 169.68 167.52 167.73 2.7M
2025-01-08 169.65 170.25 168.68 170.16 2.1M
2025-01-07 170.85 171.31 169.47 170.00 2.2M
2025-01-06 170.95 171.77 169.80 170.12 2.4M
2025-01-03 169.79 170.64 169.06 170.36 1.7M
2025-01-02 170.30 170.72 168.32 169.06 2.5M