(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 26-Apr-11 07:16:10 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices...

TOC Company Info for VTS Limits

Company Details for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Listing Code	VTS
Listing Name	VANGUARD US TOTAL MARKET SHARES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name	VNGD US TOTAL MARKET
ISIN Security	CHESS DEPOSITARY INTERESTS 1:1
ISIN Code	AU000000VTS1

Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for VTS .. Wednesday 21st August 2024

VTS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	55.4	9	0.0
MAX	515.85	###	90.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for VTS Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

End of day Prices (full format),

300 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-10 Fri	###	###	473.57	###	10,979	###	66.6	66.6	0.0
2026-Apr-09 Thu	473.8	###	###	473.89			###	###	###
2026-Apr-08 Wed	470.85	###	470.23	473.54			52.0	52.0	33.8
2026-Apr-07 Tue	469.5	470.23	###	###			41.9	41.9	0.0
2026-Apr-02 Thu	466.5	467.87	463.71	###			###	###	0.0
2026-Apr-01 Wed	###	466.25	###	466.2			55.9	55.9	###
2026-Mar-31 Tue	455	###	453.8	###			###	###	0.0
2026-Mar-30 Mon	###	###	453.8	456.29	17,276	3,919,924	###	###	32.6
2026-Mar-27 Fri	###	###	463.22	###	9,071	###	36.6	36.6	0.0
2026-Mar-26 Thu	467.49	468.81	466.53	###	21,422	10,018,426	###	###	0.0
2026-Mar-25 Wed	###	467.49	###	467.49	11,227	2,624,255	###	###	33.4
2026-Mar-24 Tue	###	463.83	###	###			72.5	72.5	0.0
2026-Mar-23 Mon	455.77	###	###	457.47	12,257	0	###	###	###
2026-Mar-20 Fri	462.75	462.75	459.78	459.78	12,723	5,868,674	###	###	###
2026-Mar-19 Thu	463.75	###	462.28	463.57	8,848	2,045,126	60.1	60.1	33.1
2026-Mar-18 Wed	463.56	###	463.56	466.7			71.9	71.9	33.3
2026-Mar-17 Tue	###	###	463.4	###	8,077	1,871,440	###	###	0.0
2026-Mar-16 Mon	467.7	###	466.53	467.74	19,485	###	###	###	33.4
2026-Mar-13 Fri	###	###	###	465.47	11,681	0	77.4	77.4	33.2
2026-Mar-12 Thu	###	###	###	462.83	11,552	0	50.7	50.7	###
2026-Mar-11 Wed	473	473	###	###			###	###	0.0
2026-Mar-10 Tue	470.87	473.2	470.45	###	12,853	###	63.8	63.8	0.0
2026-Mar-09 Mon	470	470	###	###	18,354	###	###	###	0.0
2026-Mar-06 Fri	479.49	480.46	478	479.28	12,476	5,978,873	39.5	39.5	34.2
2026-Mar-05 Thu	478.21	479.2	###	478.75	17,759	4,255,056	###	###	###
2026-Mar-04 Wed	475.72	478.86	###	###	20,220	4,841,274	###	###	0.0
2026-Mar-03 Tue	###	###	###	###			###	###	0.0
2026-Mar-02 Mon	475	476.24	###	###			###	###	0.0
2026-Feb-27 Fri	478.42	478.42	476.46	476.7			###	###	###
2026-Feb-26 Thu	480.49	###	478.5	478.85			37.6	37.6	###
2026-Feb-25 Wed	480.41	481	477.5	477.81	11,453	5,488,850	###	###	###
2026-Feb-24 Tue	477.57	###	476.81	###	11,451	2,729,975	###	###	0.0
2026-Feb-23 Mon	###	###	476.88	477.7	13,928	###	41.8	41.8	###
2026-Feb-20 Fri	479.79	482.81	###	482.23			###	###	34.4
2026-Feb-19 Thu	###	483.27	479.51	480.86			41.6	41.6	34.3
2026-Feb-18 Wed	###	477.89	475.25	477.84	5,957	2,838,927	62.0	62.0	###
2026-Feb-17 Tue	###	###	474.28	###	11,145	2,642,925	###	###	0.0
2026-Feb-16 Mon	476	###	###	###			###	###	0.0
2026-Feb-13 Fri	475.5	477	474	474.81	16,882	###	50.6	50.6	###
2026-Feb-12 Thu	###	###	478.83	481.52					34.4
2026-Feb-11 Wed	###	###	###	###	8,552	0	###	###	0.0
2026-Feb-10 Tue	###	485.78	###	484.72			61.7	61.7	34.6
2026-Feb-09 Mon	###	###	486	486.22	9,975	2,423,925			34.7
2026-Feb-06 Fri	483.51	483.51	###	479.23			###	###	###
2026-Feb-05 Thu	###	###	484	485.53			###	###	###
2026-Feb-04 Wed	488	488	483.47	###	12,820	6,227,122	###	###	0.0
2026-Feb-03 Tue	###	###	488.55	490.2			31.8	31.8	35.0
2026-Feb-02 Mon	###	###	###	485.8	17,841	0	###	###	34.7
2026-Jan-30 Fri	###	###	484.48	486.74	31,081	###	77.9	77.9	34.8
2026-Jan-29 Thu	###	###	###	484.48			46.5	46.5	34.6
2026-Jan-28 Wed	###	###	###	492.46	14,982	0	###	###	35.2
2026-Jan-27 Tue	496.5	###	494.21	###	14,382	###	47.0	47.0	0.0
2026-Jan-23 Fri	498.48	###	497.85	###	9,524	###	###	###	0.0
2026-Jan-22 Thu	502.5	503.5	499.56	###	9,155	###	###	###	0.0
2026-Jan-21 Wed	505.4	505.4	###	499.52	12,641	3,194,380	###	###	###
2026-Jan-20 Tue	###	###	###	502.2	10,025	0	###	###	###
2026-Jan-19 Mon	###	###	###	506.49	12,079	0	29.8	29.8	36.2
2026-Jan-16 Fri	510.74	###	510.74	###			###	###	0.0
2026-Jan-15 Thu	510.44	###	509.44	510.82	6,554	###	###	###	36.5
2026-Jan-14 Wed	###	512.74	510.75	510.82	10,787	###	###	###	36.5
2026-Jan-13 Tue	510.58	###	###	###	15,926	0	###	###	0.0
2026-Jan-12 Mon	511.77	###	508.5	508.85			30.5	30.5	###
2026-Jan-09 Fri	###	###	###	508.49	5,480	0	39.9	39.9	###
2026-Jan-08 Thu	505.5	###	505.5	506.89			62.2	62.2	###
2026-Jan-07 Wed	506.86	508.89	504.54	###	7,079	###	35.3	35.3	0.0
2026-Jan-06 Tue	###	###	###	504.54			39.7	39.7	36.0
2026-Jan-05 Mon	###	505.28	###	###			###	###	0.0
2026-Jan-02 Fri	###	###	502.53	###	5,585	###	25.9	25.9	0.0
2025-Dec-31 Wed	###	###	###	504.44			###	###	###
2025-Dec-30 Tue	506.28	506.28	###	504.84	3,373	853,841	###	###	###
2025-Dec-29 Mon	505.41	506.7	###	###	5,748	1,456,255	40.7	40.7	0.0
2025-Dec-24 Wed	505.89	505.89	504.28	###	6,553	3,309,822	###	###	0.0
2025-Dec-23 Tue	###	507.74	506.2	506.4	7,145	###	###	###	###
2025-Dec-22 Mon	###	###	###	###	12,245	0	###	###	0.0
2025-Dec-19 Fri	###	###	###	504.44	9,783	0	32.2	32.2	###
2025-Dec-18 Thu	###	###	###	###	8,789	0	40.4	40.4	0.0
2025-Dec-17 Wed	503.5	###	###	###	9,777	0	62.8	62.8	0.0
2025-Dec-16 Tue	###	###	502.71	###			37.2	37.2	0.0
2025-Dec-15 Mon	###	###	###	507.53	10,281	0	###	###	36.3
2025-Dec-12 Fri	509.75	510.82	509.4	510.57	9,181	###	###	###	###
2025-Dec-11 Thu	###	508.5	504.8	506.72			46.9	46.9	36.2
2025-Dec-10 Wed	###	###	505.76	506.48			###	###	36.2
2025-Dec-09 Tue	509.25	509.5	506.84	###			39.4	39.4	0.0
2025-Dec-08 Mon	###	509.53	508.5	509.25	10,484	###	###	###	36.4
2025-Dec-05 Fri	509.54	510.83	509.54	###	8,423	4,297,288	69.4	69.4	0.0
2025-Dec-04 Thu	###	510.53	508.81	###			45.2	45.2	0.0
2025-Dec-03 Wed	###	511.72	###	510.53	18,542	4,744,156	###	###	###
2025-Dec-02 Tue	511.29	###	###	###			39.7	39.7	0.0
2025-Dec-01 Mon	###	514.5	509.83	###	8,345	###	42.6	42.6	0.0
2025-Nov-28 Fri	512.41	###	###	514.83			###	###	###
2025-Nov-27 Thu	###	###	###	512.51	11,226	0	###	###	36.6
2025-Nov-26 Wed	512.78	###	511.84	512.25			33.9	33.9	###
2025-Nov-25 Tue	###	###	###	###	14,346	0	72.2	72.2	0.0
2025-Nov-24 Mon	503.43	###	###	503.29			34.6	34.6	###
2025-Nov-21 Fri	###	499.4	###	498.52			78.9	78.9	35.6
2025-Nov-20 Thu	503.57	508.71	503.57	###	16,627	8,415,589	###	###	0.0
2025-Nov-19 Wed	497.8	500.8	###	499.74			###	###	35.7
2025-Nov-18 Tue	503.21	504.51	500.88	###			61.8	61.8	0.0
2025-Nov-17 Mon	505.22	508.51	###	###	13,779	3,503,379	###	###	0.0
2025-Nov-14 Fri	505.54	508.5	###	###	12,981	###	###	###	0.0
2025-Nov-13 Thu	###	###	###	513.21	8,647	0	###	###	36.7
2025-Nov-12 Wed	###	515.85	513.85	515.74			72.0	72.0	36.8
2025-Nov-11 Tue	512.26	###	511.75	513.57			###	###	###
2025-Nov-10 Mon	510.4	###	###	###			###	###	0.0
2025-Nov-07 Fri	509.82	###	508.5	###	9,559	2,430,375	###	###	0.0
2025-Nov-06 Thu	512.21	###	510.88	511.82	7,123	###	###	###	36.6
2025-Nov-05 Wed	511.85	###	###	510.28	10,642	0	56.1	56.1	36.4
2025-Nov-04 Tue	###	514.46	###	511.8			###	###	36.6
2025-Nov-03 Mon	513.5	###	512.7	513.2			48.3	48.3	36.7
2025-Oct-31 Fri	###	###	###	###			65.1	65.1	0.0
2025-Oct-30 Thu	###	###	###	###	12,071	0	###	###	0.0
2025-Oct-29 Wed	###	###	###	###	8,277	0	40.7	40.7	0.0
2025-Oct-28 Tue	###	515.5	###	###	14,444	3,722,941	54.5	54.5	0.0
2025-Oct-27 Mon	###	515.4	###	###	8,043	2,072,681	73.7	73.7	0.0
2025-Oct-24 Fri	###	510.86	###	510.86	7,641	1,951,740	###	###	36.5
2025-Oct-23 Thu	###	508.72	###	507.86			59.6	59.6	36.3
2025-Oct-22 Wed	###	510.48	###	###	12,446	###	###	###	0.0
2025-Oct-21 Tue	###	509.51	507.75	509.4	9,648	###	###	###	36.4
2025-Oct-20 Mon	###	505.48	###	###	8,280	2,092,687	###	###	0.0
2025-Oct-17 Fri	501.48	502.55	500.52	###	30,480	15,286,786	54.8	54.8	0.0
2025-Oct-16 Thu	###	506.53	###	###			###	###	0.0
2025-Oct-15 Wed	###	504.58	###	503.83	15,347	###	62.1	62.1	36.0
2025-Oct-14 Tue	501.7	503.58	501.5	503.22			###	###	35.9
2025-Oct-13 Mon	###	###	###	499.58	11,778	0	###	###	35.7
2025-Oct-10 Fri	###	505.56	###	504.41	9,951	###	###	###	###
2025-Oct-09 Thu	###	###	###	502.2			38.9	38.9	###
2025-Oct-08 Wed	###	###	500.48	###			###	###	0.0
2025-Oct-07 Tue	###	###	499.51	500.73	8,650	2,160,380	69.9	69.9	###
2025-Oct-06 Mon	###	###	500.53	501.51	4,549	1,138,455	###	###	35.8
2025-Oct-03 Fri	500.23	###	###	501.78	16,155	0	###	###	###
2025-Oct-02 Thu	497.5	###	497.5	###			###	###	0.0
2025-Oct-01 Wed	###	###	###	494.5			###	###	###
2025-Sep-30 Tue	497.5	497.7	494.89	495.51	18,181	###	###	###	###
2025-Sep-29 Mon	###	###	###	###	15,585	0	###	###	0.0
2025-Sep-26 Fri	496.87	###	496.71	497.54	9,945	###	63.7	63.7	35.5
2025-Sep-25 Thu	496.71	###	496.22	496.58	7,142	###	37.9	37.9	35.5
2025-Sep-24 Wed	497.78	###	495.89	496.26			###	###	35.4
2025-Sep-23 Tue	499.77	501.26	###	###			###	###	0.0
2025-Sep-22 Mon	###	###	###	###	12,886	0	###	###	0.0
2025-Sep-19 Fri	495.48	###	###	496.7	18,088	0	66.8	66.8	35.5
2025-Sep-18 Thu	490.76	493.5	###	###	7,942	1,959,688	69.4	69.4	0.0
2025-Sep-17 Wed	###	487.89	###	###	8,526	2,079,875	69.4	69.4	0.0
2025-Sep-16 Tue	###	###	487.51	489.43			69.2	69.2	###
2025-Sep-15 Mon	488.29	488.29	###	487.79	8,623	###	###	###	34.8
2025-Sep-12 Fri	###	###	###	488			###	###	34.9
2025-Sep-11 Thu	486.71	487.8	486.71	###			###	###	0.0
2025-Sep-10 Wed	###	###	486.74	486.74			39.7	39.7	34.8
2025-Sep-09 Tue	486.73	###	485.29	###			42.3	42.3	0.0
2025-Sep-08 Mon	###	489.46	487.24	###	7,151	###	36.1	36.1	0.0
2025-Sep-05 Fri	491.29	491.89	###	491.5			###	###	35.1
2025-Sep-04 Thu	###	487.52	485	487.42			###	###	34.8
2025-Sep-03 Wed	485.26	485.89	484.43	###	13,243	6,424,973	78.4	78.4	0.0
2025-Sep-02 Tue	485.44	###	485	###			###	###	0.0
2025-Sep-01 Mon	487.7	488	485.48	485.48			###	###	34.7
2025-Aug-29 Fri	###	###	489.22	489.58	8,743	2,138,625	32.4	32.4	###
2025-Aug-28 Thu	488.87	490.48	488.24	489.86	8,743	4,278,474	###	###	###
2025-Aug-27 Wed	###	###	###	###	19,178	0	63.6	63.6	0.0
2025-Aug-26 Tue	489	489.44	###	###	16,849	4,123,287	###	###	0.0
2025-Aug-25 Mon	###	491.41	489.73	489.89	9,643	###	###	###	35.0
2025-Aug-22 Fri	488	###	487	487.42	7,376	1,796,056	37.9	37.9	34.8
2025-Aug-21 Thu	487.52	489.56	487.41	###			63.4	63.4	0.0
2025-Aug-20 Wed	###	488.75	486.72	487.52	12,251	5,975,241	45.1	45.1	34.8
2025-Aug-19 Tue	487.89	###	486.78	###			40.0	40.0	0.0
2025-Aug-18 Mon	487.25	###	486	486.43			35.0	35.0	34.7
2025-Aug-15 Fri	488.51	###	488.51	###	14,472	3,534,858	59.5	59.5	0.0
2025-Aug-14 Thu	485.2	485.2	483.47	###			35.0	35.0	0.0
2025-Aug-13 Wed	484.55	###	###	484.53	8,052	0	###	###	###
2025-Aug-12 Tue	479.87	###	479.4	###			64.6	64.6	0.0
2025-Aug-11 Mon	###	###	###	###	18,346	0	###	###	0.0
2025-Aug-08 Fri	###	###	477.7	477.83	14,357	###	###	###	###
2025-Aug-07 Thu	479.4	480.41	478.41	478.76			###	###	34.2
2025-Aug-06 Wed	477.5	###	477	478.76	14,045	###	###	###	34.2
2025-Aug-05 Tue	###	482.27	480	###	11,048	5,315,579	67.7	67.7	0.0
2025-Aug-04 Mon	###	###	###	###	27,449	0	###	###	0.0
2025-Aug-01 Fri	###	###	###	482.21			36.1	36.1	###
2025-Jul-31 Thu	487.25	489	486.77	487.2	65,651	###	40.3	40.3	34.8
2025-Jul-30 Wed	480.27	###	479.56	481.42	29,456	7,062,959	65.3	65.3	34.4
2025-Jul-29 Tue	481.4	###	480.8	###	21,740	###	###	###	0.0
2025-Jul-28 Mon	479.22	481	###	481			###	###	34.4
2025-Jul-25 Fri	474.5	476.87	474.5	475.86	7,673	###	70.9	70.9	###
2025-Jul-24 Thu	474.21	474.21	471.77	472.55	8,126	###	###	###	###
2025-Jul-23 Wed	474.49	474.49	472.83	###			30.3	30.3	0.0
2025-Jul-22 Tue	###	475.7	###	###	12,189	2,899,153	66.2	66.2	0.0
2025-Jul-21 Mon	475.88	476.55	###	475.81	12,275	2,924,825	###	###	###
2025-Jul-18 Fri	476.81	###	###	477.59	11,423	0	###	###	###
2025-Jul-17 Thu	###	474.55	470.54	474.55	19,274	###	###	###	###
2025-Jul-16 Wed	###	###	467.86	###			33.5	33.5	0.0
2025-Jul-15 Tue	469.74	471.73	###	###			66.6	66.6	0.0
2025-Jul-14 Mon	###	###	###	###	9,859	0	###	###	0.0
2025-Jul-11 Fri	468.5	468.51	###	###	11,883	2,783,652	###	###	0.0
2025-Jul-10 Thu	470.45	###	468.5	468.5			###	###	33.5
2025-Jul-09 Wed	468.55	469.5	466.76	###	10,481	4,906,470	38.4	38.4	0.0
2025-Jul-08 Tue	###	###	466.89	468.85	10,225	2,386,975	###	###	###
2025-Jul-07 Mon	###	471.57	467.8	###			80.3	80.3	0.0
2025-Jul-04 Fri	467.71	###	###	467.59	14,243	0	###	###	###
2025-Jul-03 Thu	464.5	466.44	###	465.83			64.2	64.2	###
2025-Jul-02 Wed	461.79	463.77	461.79	463.77			69.6	69.6	###
2025-Jul-01 Tue	###	###	###	461.79			32.6	32.6	33.0
2025-Jun-30 Mon	464.25	###	###	###			67.5	67.5	0.0
2025-Jun-27 Fri	461.44	462.78	###	462.78			###	###	33.1
2025-Jun-26 Thu	459.44	460.29	458.75	460.28			###	###	32.9
2025-Jun-25 Wed	###	###	460.44	461.58	12,849	###	###	###	###
2025-Jun-24 Tue	459.81	460.47	###	460.2	12,120	2,790,448	###	###	###
2025-Jun-23 Mon	453.75	###	###	###			###	###	0.0
2025-Jun-20 Fri	###	453.7	451.8	452.73	11,955	5,412,626	68.2	68.2	32.3
2025-Jun-19 Thu	452.26	###	451.28	453.71	9,025	###	79.0	79.0	32.4
2025-Jun-18 Wed	###	###	###	452.87	12,085	0	70.6	70.6	32.3
2025-Jun-17 Tue	452.83	453.89	451.51	452.24	10,954	4,958,875	###	###	32.3
2025-Jun-16 Mon	452.83	454.89	452.46	###			###	###	0.0
2025-Jun-13 Fri	452.46	453.45	###	###			47.1	47.1	0.0
2025-Jun-12 Thu	454.23	###	###	454.59			68.4	68.4	###
2025-Jun-11 Wed	###	###	454.29	454.54			###	###	32.5
2025-Jun-10 Tue	453.47	###	###	###			###	###	0.0
2025-Jun-06 Fri	###	451.74	448.81	###			76.9	76.9	0.0
2025-Jun-05 Thu	###	452.49	450.73	451.78			38.3	38.3	32.3
2025-Jun-04 Wed	###	###	452.45	454.55	13,425	3,037,070	###	###	32.5
2025-Jun-03 Tue	###	###	447.5	###			###	###	0.0
2025-Jun-02 Mon	###	###	446.25	446.58	12,186	###	###	###	31.9
2025-May-30 Fri	449.22	451.22	###	###	10,948	2,469,978	64.8	64.8	0.0
2025-May-29 Thu	453	###	453	458.28			###	###	32.7
2025-May-28 Wed	###	###	450.77	451.8			###	###	###
2025-May-27 Tue	444.49	445.55	443	###	18,588	8,258,183	###	###	0.0
2025-May-26 Mon	442.46	443.41	440.44	###	9,774	4,319,374	###	###	0.0
2025-May-23 Fri	447.54	448	###	###			27.3	27.3	0.0
2025-May-22 Thu	446.23	###	444.8	445.77			###	###	###
2025-May-21 Wed	###	###	###	450.5	11,759	0	###	###	32.2
2025-May-20 Tue	###	455.58	452.75	###	7,041	3,197,775	65.5	65.5	0.0
2025-May-19 Mon	###	###	451.58	###	16,225	3,663,442	###	###	0.0
2025-May-16 Fri	###	454	###	451.89			###	###	32.3
2025-May-15 Thu	###	###	447.49	###			44.6	44.6	0.0
2025-May-14 Wed	###	447.47	445.78	447.47	12,144	###	69.0	69.0	32.0
2025-May-13 Tue	###	450.45	###	###	17,182	###	###	###	0.0
2025-May-12 Mon	438.71	439.54	438.43	438.59	12,042	5,286,257	###	###	31.3
2025-May-09 Fri	###	436.87	434.22	###	15,028	6,545,370	###	###	0.0
2025-May-08 Thu	###	432.81	###	431.75			###	###	###
2025-May-07 Wed	426.41	###	###	426.47			60.6	60.6	30.5
2025-May-06 Tue	428.57	###	427.55	###	8,886	###	32.7	32.7	0.0
2025-May-05 Mon	430.52	###	426.78	###			###	###	0.0
2025-May-02 Fri	429.28	432.56	428.74	###			59.4	59.4	0.0
2025-May-01 Thu	428.5	###	428.275	###			###	###	0.0
2025-Apr-30 Wed	425.86	###	422.88	423.74			###	###	30.3
2025-Apr-29 Tue	421.81	423.79	###	422.51	16,548	###	61.0	61.0	###
2025-Apr-28 Mon	422.4	423	###	420.84			###	###	###
2025-Apr-24 Thu	414.55	415.42	412.74	###			###	###	0.0
2025-Apr-23 Wed	413.84	413.84	###	###			32.5	32.5	0.0
2025-Apr-22 Tue	###	###	###	394.54	34,125	0	###	###	###
2025-Apr-17 Thu	405.71	411.43	###	411.43			72.8	72.8	29.4
2025-Apr-16 Wed	413.28	413.29	###	###			###	###	0.0
2025-Apr-15 Tue	416.57	417.26	###	415.2			###	###	29.7
2025-Apr-14 Mon	418.21	420.45	416.85	419.43	71,157	29,789,878	64.4	64.4	###
2025-Apr-11 Fri	412.4	420.59	###	420.59			###	###	30.0
2025-Apr-10 Thu	###	###	427.44	428.86	34,774	###	28.7	28.7	30.6
2025-Apr-09 Wed	###	###	397.5	###			###	###	0.0
2025-Apr-08 Tue	###	419.42	###	###	29,740	6,236,775	18.9	18.9	0.0
2025-Apr-07 Mon	###	###	395.76	###	58,288	11,534,029	###	###	0.0
2025-Apr-04 Fri	416.55	420.51	###	419.5	26,941	5,664,479	80.0	80.0	30.0
2025-Apr-03 Thu	429.77	431.53	###	431.23	16,926	###	72.6	72.6	30.8
2025-Apr-02 Wed	439.4	439.88	###	###			###	###	0.0
2025-Apr-01 Tue	438.82	439.5	###	437.55			###	###	###
2025-Mar-31 Mon	433.56	433.58	431.26	432.85			45.9	45.9	30.9
2025-Mar-28 Fri	###	444.8	442.4	###	7,756	###	###	###	0.0
2025-Mar-27 Thu	444.56	445.85	###	444.51			###	###	###
2025-Mar-26 Wed	451.57	453.23	450.47	450.77	20,922	###	33.0	33.0	32.2
2025-Mar-25 Tue	451.47	452	450.84	###	11,527	###	39.1	39.1	0.0
2025-Mar-24 Mon	###	###	###	###			73.8	73.8	0.0
2025-Mar-21 Fri	###	###	441.75	###			66.6	66.6	0.0
2025-Mar-20 Thu	###	###	440.52	###	14,453	###	63.8	63.8	0.0
2025-Mar-19 Wed	###	435.83	###	435.27			70.5	70.5	###
2025-Mar-18 Tue	437.46	437.88	436.23	436.75	15,488	###	###	###	###
2025-Mar-17 Mon	###	###	###	435.7			64.5	64.5	###
2025-Mar-14 Fri	433.47	###	433.25	###	26,255	5,687,489	###	###	0.0
2025-Mar-13 Thu	435.53	436.28	434.21	###			###	###	0.0
2025-Mar-12 Wed	435.84	436.86	435.29	436.28			70.2	70.2	31.2
2025-Mar-11 Tue	###	###	434.7	440.49			###	###	###
2025-Mar-10 Mon	###	447.87	445.45	###			69.8	69.8	0.0
2025-Mar-07 Fri	###	###	446.45	448.81			76.5	76.5	32.1
2025-Mar-06 Thu	453.44	###	451.55	###	19,657	4,438,059	32.7	32.7	0.0
2025-Mar-05 Wed	456.78	458.54	455.8	###	22,343	10,214,549	###	###	0.0
2025-Mar-04 Tue	###	465.76	###	465.4	25,086	5,842,027	76.5	76.5	33.2
2025-Mar-03 Mon	470.2	###	470	472	11,554	###	###	###	33.7
2025-Feb-28 Fri	463.76	466.5	462.8	464.88			###	###	33.2
2025-Feb-27 Thu	###	###	###	###			###	###	0.0
2025-Feb-26 Wed	###	###	###	###			73.9	73.9	0.0
2025-Feb-25 Tue	###	###	464.2	464.74	12,924	###	###	###	33.2
2025-Feb-24 Mon	###	###	465.21	466.41			###	###	###
2025-Feb-21 Fri	473	473.29	470.84	471.43			###	###	###
2025-Feb-20 Thu	477.5	###	###	###			###	###	0.0
2025-Feb-19 Wed	476.72	###	###	###	11,854	0	41.9	41.9	0.0
2025-Feb-18 Tue	###	477.46	475.44	###			72.6	72.6	0.0
2025-Feb-17 Mon	478	478.77	474.42	###			###	###	0.0
2025-Feb-14 Fri	###	478.78	###	478.78			###	###	34.2
2025-Feb-13 Thu	###	###	###	###	9,286	0	35.9	35.9	0.0
2025-Feb-12 Wed	###	###	###	476.2			38.6	38.6	34.0
2025-Feb-11 Tue	476.7	###	476.7	477.4	8,146	###	###	###	###
2025-Feb-10 Mon	###	478	475.5	###			###	###	0.0
2025-Feb-07 Fri	###	479.42	###	478.29			###	###	###
2025-Feb-06 Thu	477.42	###	###	479.89			70.3	70.3	34.3
2025-Feb-05 Wed	476.41	###	475.58	476.41	11,825	###	64.3	64.3	###
2025-Feb-04 Tue	479.58	482.5	###	478.47	14,259	3,439,983	###	###	###
2025-Feb-03 Mon	484.83	484.83	474.71	###	40,129	###	34.0	34.0	0.0