VSGX
Vanguard ESG International Stock ETF
stockBATSETF
Market OpenOct 5, 2026 1:49:18 PM EDT
81.90USD+0.509%(+0.41)208,311
79.04Bid84.11Ask5.07SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
81.75USD+0.319%(+0.26)
VSGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.61 | 81.90 | 81.54 | 81.90 | +0.503% | 208,311 | 0.000% |
| 2026-10-02 | 81.34 | 81.66 | 80.93 | 81.49 | +1.331% | 198,655 | +0.503% |
| 2026-10-01 | 80.93 | 80.93 | 80.01 | 80.42 | -0.802% | 338,309 | +1.840% |
| 2026-09-30 | 81.68 | 81.80 | 80.86 | 81.07 | -0.735% | 197,190 | +1.024% |
| 2026-09-29 | 81.44 | 81.67 | 81.06 | 81.67 | -0.024% | 139,710 | +0.282% |
| 2026-09-28 | 81.74 | 82.09 | 81.13 | 81.69 | -0.705% | 155,155 | +0.257% |
| 2026-09-25 | 81.92 | 82.46 | 81.64 | 82.27 | +0.970% | 190,559 | -0.450% |
| 2026-09-24 | 81.61 | 81.72 | 80.97 | 81.48 | -0.489% | 183,458 | +0.515% |
| 2026-09-23 | 82.74 | 82.83 | 81.62 | 81.88 | -1.811% | 168,853 | +0.024% |
| 2026-09-22 | 82.85 | 83.53 | 82.84 | 83.39 | +0.325% | 309,294 | -1.787% |
| 2026-09-21 | 82.78 | 83.24 | 82.46 | 83.12 | +1.726% | 190,170 | -1.468% |
| 2026-09-18 | 81.63 | 81.71 | 81.14 | 81.71 | -0.837% | 131,339 | +0.233% |
| 2026-09-17 | 82.61 | 82.68 | 82.34 | 82.40 | +1.216% | 158,012 | -0.607% |
| 2026-09-16 | 81.86 | 82.20 | 80.85 | 81.41 | +0.037% | 209,560 | +0.602% |
| 2026-09-15 | 81.56 | 81.67 | 81.12 | 81.38 | -0.562% | 305,908 | +0.639% |
| 2026-09-14 | 81.76 | 82.30 | 81.45 | 81.84 | -1.243% | 182,958 | +0.073% |
| 2026-09-11 | 83.19 | 83.19 | 82.81 | 82.87 | +0.999% | 377,683 | -1.171% |
| 2026-09-10 | 82.49 | 82.58 | 81.96 | 82.05 | -1.287% | 91,976 | -0.183% |
| 2026-09-09 | 83.42 | 83.72 | 83.08 | 83.12 | -0.823% | 217,890 | -1.468% |
| 2026-09-08 | 84.51 | 84.54 | 83.81 | 83.81 | -0.734% | 121,688 | -2.279% |
| 2026-09-04 | 83.88 | 84.50 | 83.82 | 84.43 | +0.668% | 179,006 | -2.997% |
| 2026-09-03 | 83.53 | 83.97 | 83.03 | 83.87 | +0.975% | 164,876 | -2.349% |
| 2026-09-02 | 82.75 | 83.07 | 82.53 | 83.06 | +0.715% | 86,642 | -1.397% |
| 2026-09-01 | 83.10 | 83.24 | 82.27 | 82.47 | -0.973% | 179,348 | -0.691% |
| 2026-08-31 | 83.77 | 83.77 | 83.07 | 83.28 | -0.204% | 156,037 | -1.657% |
| 2026-08-28 | 83.88 | 84.27 | 83.26 | 83.45 | -0.394% | 140,727 | -1.857% |
| 2026-08-27 | 83.84 | 83.91 | 83.50 | 83.78 | +0.084% | 113,754 | -2.244% |
| 2026-08-26 | 83.99 | 84.08 | 83.58 | 83.71 | -0.250% | 109,064 | -2.162% |
| 2026-08-25 | 83.62 | 84.00 | 83.48 | 83.92 | +1.218% | 150,745 | -2.407% |
| 2026-08-24 | 83.09 | 83.20 | 82.57 | 82.91 | -0.730% | 101,551 | -1.218% |
| 2026-08-21 | 83.45 | 83.71 | 83.35 | 83.52 | +0.870% | 136,847 | -1.940% |
| 2026-08-20 | 82.70 | 83.04 | 82.56 | 82.80 | +0.060% | 140,329 | -1.087% |
| 2026-08-19 | 83.10 | 83.15 | 82.41 | 82.75 | +0.669% | 110,623 | -1.027% |
| 2026-08-18 | 82.79 | 82.95 | 82.13 | 82.20 | -1.839% | 294,293 | -0.365% |
| 2026-08-17 | 83.77 | 84.22 | 83.62 | 83.74 | +0.155% | 195,338 | -2.197% |
| 2026-08-14 | 83.78 | 83.86 | 83.40 | 83.61 | +0.012% | 134,678 | -2.045% |
| 2026-08-13 | 83.47 | 83.87 | 83.36 | 83.60 | +0.288% | 137,920 | -2.033% |
| 2026-08-12 | 83.34 | 83.51 | 83.10 | 83.36 | +1.055% | 149,864 | -1.751% |
| 2026-08-11 | 82.88 | 82.93 | 82.32 | 82.49 | +0.109% | 161,547 | -0.715% |
| 2026-08-10 | 82.64 | 82.64 | 82.30 | 82.40 | -0.471% | 159,433 | -0.607% |
| 2026-08-07 | 82.93 | 83.15 | 82.45 | 82.79 | +1.136% | 162,388 | -1.075% |
| 2026-08-06 | 81.83 | 82.36 | 81.66 | 81.86 | -0.462% | 129,596 | +0.049% |
| 2026-08-05 | 82.51 | 82.66 | 82.16 | 82.24 | +0.195% | 263,666 | -0.413% |
| 2026-08-04 | 81.39 | 82.13 | 81.22 | 82.08 | +1.937% | 83,408 | -0.219% |
| 2026-08-03 | 81.05 | 81.92 | 79.86 | 80.52 | +0.499% | 123,369 | +1.714% |
| 2026-07-31 | 80.57 | 80.57 | 79.32 | 80.12 | -0.150% | 184,908 | +2.222% |
| 2026-07-30 | 79.06 | 82.82 | 78.94 | 80.24 | +3.070% | 109,976 | +2.069% |
| 2026-07-29 | 78.45 | 79.32 | 77.58 | 77.85 | -1.331% | 133,607 | +5.202% |
| 2026-07-28 | 78.63 | 79.22 | 78.20 | 78.90 | -0.792% | 116,930 | +3.802% |
| 2026-07-27 | 80.18 | 80.19 | 78.94 | 79.53 | +0.671% | 97,473 | +2.980% |
| 2026-07-24 | 79.46 | 79.61 | 78.85 | 79.00 | -0.479% | 126,861 | +3.671% |
| 2026-07-23 | 79.13 | 79.58 | 78.91 | 79.38 | -1.158% | 87,490 | +3.175% |
| 2026-07-22 | 80.35 | 80.60 | 80.28 | 80.31 | -0.199% | 75,707 | +1.980% |
| 2026-07-21 | 80.15 | 80.59 | 79.77 | 80.47 | +1.977% | 93,565 | +1.777% |
| 2026-07-20 | 79.54 | 79.84 | 78.83 | 78.91 | -0.467% | 159,049 | +3.789% |
| 2026-07-17 | 79.22 | 79.67 | 75.69 | 79.28 | -1.135% | 467,995 | +3.305% |
| 2026-07-16 | 80.37 | 80.57 | 79.91 | 80.19 | -1.171% | 91,782 | +2.132% |
| 2026-07-15 | 81.15 | 81.49 | 80.30 | 81.14 | +0.408% | 213,581 | +0.937% |
| 2026-07-14 | 80.83 | 81.28 | 80.73 | 80.81 | +0.975% | 133,159 | +1.349% |
| 2026-07-13 | 80.79 | 80.80 | 79.87 | 80.03 | -2.080% | 117,370 | +2.337% |
| 2026-07-10 | 81.36 | 81.94 | 81.14 | 81.73 | +0.467% | 116,490 | +0.208% |
| 2026-07-09 | 80.78 | 81.63 | 80.78 | 81.35 | +0.868% | 166,177 | +0.676% |
| 2026-07-08 | 80.25 | 80.87 | 79.75 | 80.65 | -0.432% | 286,712 | +1.550% |
| 2026-07-07 | 81.68 | 81.74 | 80.75 | 81.00 | -1.901% | 82,337 | +1.111% |
| 2026-07-06 | 82.04 | 82.68 | 82.03 | 82.57 | +1.775% | 189,306 | -0.811% |
| 2026-07-02 | 81.84 | 82.33 | 80.50 | 81.13 | +0.037% | 100,556 | +0.949% |
| 2026-07-01 | 81.26 | 82.10 | 81.08 | 81.10 | -1.506% | 321,192 | +0.986% |
| 2026-06-30 | 81.71 | 82.41 | 81.62 | 82.34 | +0.734% | 273,738 | -0.534% |
| 2026-06-29 | 81.30 | 81.75 | 80.45 | 81.74 | +0.665% | 99,676 | +0.196% |
| 2026-06-26 | 80.71 | 81.56 | 80.60 | 81.20 | -0.733% | 96,184 | +0.862% |
| 2026-06-25 | 82.36 | 82.68 | 81.16 | 81.80 | +1.100% | 190,642 | +0.122% |
| 2026-06-24 | 80.85 | 81.18 | 80.41 | 80.91 | +0.087% | 227,906 | +1.224% |
| 2026-06-23 | 82.50 | 82.52 | 80.44 | 80.84 | -3.394% | 483,533 | +1.311% |
| 2026-06-22 | 83.67 | 84.09 | 83.57 | 83.68 | +0.240% | 331,444 | -2.127% |
| 2026-06-18 | 83.39 | 83.64 | 83.15 | 83.48 | +1.053% | 178,481 | -1.893% |
| 2026-06-17 | 83.86 | 84.29 | 82.61 | 82.61 | -0.338% | 196,992 | -0.859% |
| 2026-06-16 | 83.56 | 83.73 | 82.89 | 82.89 | -0.671% | 209,861 | -1.194% |
| 2026-06-15 | 84.09 | 85.16 | 83.36 | 83.45 | +1.719% | 179,949 | -1.857% |
| 2026-06-12 | 81.59 | 82.20 | 80.92 | 82.04 | +0.441% | 430,543 | -0.171% |
| 2026-06-11 | 79.11 | 81.69 | 79.01 | 81.68 | +3.550% | 174,570 | +0.269% |
| 2026-06-10 | 79.29 | 80.19 | 78.80 | 78.88 | -1.511% | 111,420 | +3.829% |
| 2026-06-09 | 80.94 | 81.35 | 78.43 | 80.09 | +0.363% | 130,220 | +2.260% |
| 2026-06-08 | 80.01 | 80.41 | 79.70 | 79.80 | +0.847% | 163,489 | +2.632% |
| 2026-06-05 | 81.13 | 81.13 | 78.87 | 79.13 | -4.096% | 262,033 | +3.501% |
| 2026-06-04 | 82.11 | 82.64 | 81.99 | 82.51 | +0.049% | 349,597 | -0.739% |
| 2026-06-03 | 82.88 | 82.92 | 82.28 | 82.47 | -0.937% | 154,224 | -0.691% |
| 2026-06-02 | 82.96 | 83.33 | 82.72 | 83.25 | +0.750% | 143,004 | -1.622% |
| 2026-06-01 | 82.24 | 83.00 | 81.91 | 82.63 | +0.646% | 197,975 | -0.883% |
| 2026-05-29 | 82.43 | 82.72 | 82.07 | 82.10 | 0.000% | 164,541 | -0.244% |
| 2026-05-28 | 81.06 | 82.25 | 81.04 | 82.10 | +0.244% | 174,160 | -0.244% |
| 2026-05-27 | 82.16 | 82.20 | 81.62 | 81.90 | -0.268% | 134,102 | 0.000% |
| 2026-05-26 | 82.47 | 82.47 | 81.64 | 82.12 | +2.381% | 98,555 | -0.268% |
| 2026-05-22 | 80.49 | 80.63 | 80.04 | 80.21 | -0.050% | 130,895 | +2.107% |
| 2026-05-21 | 79.33 | 80.46 | 79.09 | 80.25 | +0.703% | 145,222 | +2.056% |
| 2026-05-20 | 78.30 | 79.91 | 78.29 | 79.69 | +1.723% | 122,165 | +2.773% |
| 2026-05-19 | 78.19 | 78.79 | 77.88 | 78.34 | -0.722% | 78,655 | +4.544% |
| 2026-05-18 | 78.56 | 79.71 | 78.31 | 78.91 | +0.420% | 172,117 | +3.789% |
| 2026-05-15 | 78.85 | 78.96 | 78.35 | 78.58 | -2.470% | 148,271 | +4.225% |
| 2026-05-14 | 80.45 | 80.70 | 80.19 | 80.57 | +0.236% | 115,775 | +1.651% |
| 2026-05-13 | 79.76 | 80.44 | 79.59 | 80.38 | +1.158% | 125,156 | +1.891% |
| 2026-05-12 | 79.43 | 79.73 | 78.76 | 79.46 | -1.719% | 224,036 | +3.071% |
| 2026-05-11 | 80.83 | 81.01 | 80.62 | 80.85 | +0.012% | 177,706 | +1.299% |
| 2026-05-08 | 80.58 | 80.86 | 80.26 | 80.84 | +1.686% | 80,000 | +1.311% |
| 2026-05-07 | 80.68 | 81.12 | 79.50 | 79.50 | -1.389% | 343,442 | +3.019% |
| 2026-05-06 | 80.06 | 80.83 | 79.92 | 80.62 | +2.963% | 234,034 | +1.588% |
| 2026-05-05 | 77.84 | 78.54 | 77.84 | 78.30 | +1.150% | 413,218 | +4.598% |
| 2026-05-04 | 77.89 | 78.28 | 77.06 | 77.41 | -0.552% | 131,113 | +5.800% |
| 2026-05-01 | 77.72 | 78.56 | 77.72 | 77.84 | -0.141% | 90,517 | +5.216% |
| 2026-04-30 | 76.90 | 78.07 | 76.81 | 77.95 | +2.310% | 146,616 | +5.067% |
| 2026-04-29 | 76.66 | 76.67 | 75.95 | 76.19 | -1.052% | 156,184 | +7.494% |
| 2026-04-28 | 77.31 | 77.31 | 76.58 | 77.00 | -0.517% | 102,066 | +6.364% |
| 2026-04-27 | 77.63 | 77.86 | 77.36 | 77.40 | -0.322% | 124,808 | +5.814% |
| 2026-04-24 | 77.09 | 77.70 | 76.87 | 77.65 | +1.265% | 234,682 | +5.473% |
| 2026-04-23 | 77.21 | 77.51 | 75.89 | 76.68 | -1.364% | 137,464 | +6.808% |
| 2026-04-22 | 77.56 | 77.77 | 77.43 | 77.74 | +0.830% | 170,579 | +5.351% |
| 2026-04-21 | 78.30 | 78.40 | 76.93 | 77.10 | -1.858% | 106,885 | +6.226% |
| 2026-04-20 | 78.43 | 78.70 | 78.10 | 78.56 | -0.494% | 145,662 | +4.252% |
| 2026-04-17 | 78.77 | 79.63 | 78.77 | 78.95 | +1.832% | 180,449 | +3.737% |
| 2026-04-16 | 77.85 | 77.85 | 77.34 | 77.53 | -0.064% | 124,901 | +5.637% |
| 2026-04-15 | 77.32 | 77.71 | 77.13 | 77.58 | +0.013% | 117,277 | +5.568% |
| 2026-04-14 | 77.13 | 77.72 | 77.00 | 77.57 | +1.412% | 144,781 | +5.582% |
| 2026-04-13 | 75.29 | 76.52 | 75.09 | 76.49 | +0.897% | 121,740 | +7.073% |
| 2026-04-10 | 75.99 | 76.29 | 75.60 | 75.81 | +0.304% | 120,439 | +8.033% |
| 2026-04-09 | 75.08 | 75.94 | 74.75 | 75.58 | -0.343% | 122,444 | +8.362% |
| 2026-04-08 | 76.30 | 76.33 | 75.22 | 75.84 | +4.708% | 176,279 | +7.991% |
| 2026-04-07 | 72.00 | 72.59 | 71.20 | 72.43 | +0.055% | 115,754 | +13.075% |
| 2026-04-06 | 72.01 | 72.63 | 72.01 | 72.39 | +0.598% | 160,205 | +13.137% |
| 2026-04-02 | 71.28 | 72.51 | 70.05 | 71.96 | -1.031% | 374,289 | +13.813% |
| 2026-04-01 | 72.31 | 73.16 | 72.30 | 72.71 | +1.366% | 192,055 | +12.639% |
| 2026-03-31 | 69.99 | 71.97 | 69.80 | 71.73 | +3.551% | 417,605 | +14.178% |
| 2026-03-30 | 69.82 | 69.93 | 68.91 | 69.27 | -0.058% | 264,513 | +18.233% |
| 2026-03-27 | 69.65 | 70.00 | 69.14 | 69.31 | -0.943% | 718,745 | +18.165% |
| 2026-03-26 | 70.74 | 71.16 | 69.92 | 69.97 | -2.589% | 288,164 | +17.050% |
| 2026-03-25 | 71.83 | 72.20 | 71.53 | 71.83 | +1.483% | 230,441 | +14.019% |
| 2026-03-24 | 70.27 | 71.15 | 70.18 | 70.78 | -0.965% | 321,042 | +15.711% |
| 2026-03-23 | 71.27 | 72.18 | 70.69 | 71.47 | +2.820% | 221,212 | +14.594% |
| 2026-03-20 | 71.37 | 71.37 | 69.17 | 69.51 | -3.739% | 284,141 | +17.825% |
| 2026-03-19 | 70.84 | 72.46 | 70.63 | 72.21 | +0.042% | 369,079 | +13.419% |
| 2026-03-18 | 73.54 | 73.63 | 72.18 | 72.18 | -2.009% | 343,288 | +13.466% |
| 2026-03-17 | 74.51 | 74.79 | 73.55 | 73.66 | +0.436% | 116,011 | +11.187% |
| 2026-03-16 | 73.10 | 73.59 | 72.94 | 73.34 | +2.131% | 216,041 | +11.672% |
| 2026-03-13 | 72.84 | 73.25 | 71.71 | 71.81 | -1.020% | 232,658 | +14.051% |
| 2026-03-12 | 73.40 | 73.76 | 72.28 | 72.55 | -2.118% | 249,561 | +12.888% |
| 2026-03-11 | 74.07 | 74.52 | 73.77 | 74.12 | -0.390% | 190,023 | +10.496% |
| 2026-03-10 | 74.63 | 75.70 | 74.10 | 74.41 | +0.378% | 456,964 | +10.066% |
| 2026-03-09 | 72.16 | 74.35 | 71.65 | 74.13 | +0.981% | 357,469 | +10.482% |
| 2026-03-06 | 72.65 | 73.88 | 72.51 | 73.41 | -0.971% | 271,539 | +11.565% |
| 2026-03-05 | 74.59 | 74.94 | 73.43 | 74.13 | -1.970% | 250,751 | +10.482% |
| 2026-03-04 | 75.10 | 75.97 | 74.95 | 75.62 | +1.042% | 315,633 | +8.305% |
| 2026-03-03 | 74.02 | 75.25 | 73.00 | 74.84 | -3.792% | 267,381 | +9.433% |
| 2026-03-02 | 77.23 | 78.12 | 77.01 | 77.79 | -1.904% | 300,179 | +5.283% |
| 2026-02-27 | 79.25 | 79.84 | 79.14 | 79.30 | -0.352% | 233,129 | +3.279% |
| 2026-02-26 | 79.90 | 79.90 | 78.93 | 79.58 | -0.450% | 215,207 | +2.915% |
| 2026-02-25 | 79.68 | 79.97 | 79.54 | 79.94 | +1.126% | 205,073 | +2.452% |
| 2026-02-24 | 78.62 | 79.26 | 78.52 | 79.05 | +0.778% | 350,339 | +3.605% |
| 2026-02-23 | 78.87 | 79.10 | 78.36 | 78.44 | -0.941% | 237,590 | +4.411% |
| 2026-02-20 | 78.00 | 79.19 | 78.00 | 79.19 | +1.221% | 208,038 | +3.429% |
| 2026-02-19 | 77.87 | 78.30 | 77.63 | 78.23 | 0.000% | 140,681 | +4.691% |
| 2026-02-18 | 78.22 | 78.75 | 78.09 | 78.23 | +0.192% | 241,121 | +4.691% |
| 2026-02-17 | 78.15 | 78.56 | 77.13 | 78.08 | -0.128% | 577,050 | +4.892% |
| 2026-02-13 | 77.81 | 78.84 | 77.38 | 78.18 | +0.347% | 179,740 | +4.758% |
| 2026-02-12 | 78.98 | 78.99 | 77.74 | 77.91 | -0.991% | 214,675 | +5.121% |
| 2026-02-11 | 78.59 | 78.79 | 78.06 | 78.69 | +0.665% | 328,397 | +4.079% |
| 2026-02-10 | 80.37 | 80.78 | 78.11 | 78.17 | +0.128% | 244,906 | +4.772% |
| 2026-02-09 | 77.23 | 78.07 | 77.14 | 78.07 | +1.469% | 431,267 | +4.906% |
| 2026-02-06 | 76.91 | 76.95 | 76.00 | 76.94 | +2.178% | 131,442 | +6.447% |
| 2026-02-05 | 75.39 | 75.84 | 75.12 | 75.30 | -0.921% | 235,004 | +8.765% |
| 2026-02-04 | 76.84 | 76.84 | 75.70 | 76.00 | -0.249% | 160,369 | +7.763% |
| 2026-02-03 | 76.28 | 76.40 | 75.41 | 76.19 | +0.276% | 166,107 | +7.494% |
| 2026-02-02 | 75.75 | 76.14 | 75.60 | 75.98 | +0.676% | 181,081 | +7.792% |
| 2026-01-30 | 76.18 | 76.39 | 75.28 | 75.47 | -1.693% | 192,877 | +8.520% |
| 2026-01-29 | 77.16 | 77.16 | 75.78 | 76.77 | -0.117% | 181,502 | +6.682% |
| 2026-01-28 | 77.05 | 77.14 | 76.21 | 76.86 | -0.208% | 365,076 | +6.557% |
| 2026-01-27 | 76.61 | 77.23 | 76.58 | 77.02 | +1.462% | 261,482 | +6.336% |
| 2026-01-26 | 75.65 | 76.27 | 75.65 | 75.91 | +0.530% | 194,187 | +7.891% |
| 2026-01-23 | 74.92 | 75.59 | 74.83 | 75.51 | +0.346% | 132,140 | +8.462% |
| 2026-01-22 | 75.03 | 75.38 | 74.98 | 75.25 | +1.047% | 240,878 | +8.837% |
| 2026-01-21 | 74.11 | 74.80 | 73.83 | 74.47 | +0.881% | 261,867 | +9.977% |
| 2026-01-20 | 74.19 | 74.41 | 73.76 | 73.82 | -1.402% | 226,958 | +10.946% |
| 2026-01-16 | 74.77 | 75.12 | 74.44 | 74.87 | +0.201% | 201,366 | +9.390% |
| 2026-01-15 | 74.77 | 74.98 | 74.62 | 74.72 | +0.228% | 230,586 | +9.609% |
| 2026-01-14 | 74.52 | 74.55 | 74.14 | 74.55 | +0.512% | 207,989 | +9.859% |
| 2026-01-13 | 74.50 | 74.50 | 74.09 | 74.17 | -0.696% | 176,558 | +10.422% |
| 2026-01-12 | 74.08 | 74.72 | 74.08 | 74.69 | +0.864% | 255,358 | +9.653% |
| 2026-01-09 | 73.73 | 74.11 | 73.63 | 74.05 | +0.817% | 230,598 | +10.601% |
| 2026-01-08 | 73.25 | 73.51 | 73.14 | 73.45 | +0.082% | 121,978 | +11.504% |
| 2026-01-07 | 73.57 | 73.67 | 73.30 | 73.39 | -0.448% | 195,169 | +11.596% |
| 2026-01-06 | 73.75 | 73.87 | 73.61 | 73.72 | +0.340% | 233,920 | +11.096% |
| 2026-01-05 | 72.89 | 73.47 | 72.78 | 73.47 | +1.129% | 195,866 | +11.474% |
| 2026-01-02 | 72.64 | 72.65 | 72.24 | 72.65 | +1.438% | 203,896 | +12.732% |
| 2025-12-31 | 71.92 | 71.92 | 71.59 | 71.62 | -0.445% | 218,715 | +14.354% |
| 2025-12-30 | 72.13 | 72.17 | 71.90 | 71.94 | +0.056% | 370,243 | +13.845% |
| 2025-12-29 | 72.53 | 72.55 | 71.57 | 71.90 | -0.388% | 495,089 | +13.908% |
| 2025-12-26 | 71.87 | 72.18 | 71.87 | 72.18 | +0.501% | 230,112 | +13.466% |
| 2025-12-24 | 71.84 | 71.93 | 71.64 | 71.82 | -0.042% | 184,438 | +14.035% |
| 2025-12-23 | 71.67 | 71.98 | 71.54 | 71.85 | +0.687% | 575,398 | +13.987% |
| 2025-12-22 | 70.84 | 71.41 | 70.79 | 71.36 | +0.535% | 162,228 | +14.770% |
| 2025-12-19 | 70.75 | 71.20 | 70.75 | 70.98 | -0.658% | 734,319 | +15.385% |
| 2025-12-18 | 71.57 | 71.78 | 71.22 | 71.45 | +0.861% | 131,869 | +14.626% |
| 2025-12-17 | 71.26 | 71.47 | 70.72 | 70.84 | -0.812% | 156,981 | +15.613% |
| 2025-12-16 | 71.44 | 71.66 | 71.13 | 71.42 | -0.363% | 165,771 | +14.674% |
| 2025-12-15 | 71.92 | 71.99 | 71.52 | 71.68 | +0.660% | 162,233 | +14.258% |
| 2025-12-12 | 71.83 | 71.97 | 71.11 | 71.21 | -0.863% | 96,547 | +15.012% |
| 2025-12-11 | 71.66 | 72.00 | 71.53 | 71.83 | +0.098% | 131,026 | +14.019% |
| 2025-12-10 | 71.06 | 71.88 | 71.01 | 71.76 | +1.342% | 115,743 | +14.130% |
| 2025-12-09 | 70.87 | 71.13 | 70.68 | 70.81 | -0.338% | 124,483 | +15.662% |
| 2025-12-08 | 71.43 | 71.56 | 70.84 | 71.05 | -0.225% | 105,195 | +15.271% |
| 2025-12-05 | 71.36 | 71.54 | 71.09 | 71.21 | +0.268% | 122,356 | +15.012% |
| 2025-12-04 | 71.13 | 71.19 | 70.81 | 71.02 | +0.282% | 122,830 | +15.320% |
| 2025-12-03 | 70.49 | 70.83 | 70.35 | 70.82 | +0.297% | 131,907 | +15.645% |
| 2025-12-02 | 70.69 | 70.69 | 70.33 | 70.61 | +0.284% | 135,891 | +15.989% |
| 2025-12-01 | 70.48 | 70.75 | 70.40 | 70.41 | -0.481% | 159,336 | +16.319% |
| 2025-11-28 | 70.43 | 70.93 | 70.33 | 70.75 | +0.583% | 113,124 | +15.760% |
| 2025-11-26 | 69.91 | 70.68 | 69.73 | 70.34 | +0.918% | 146,664 | +16.434% |
| 2025-11-25 | 69.03 | 69.88 | 68.89 | 69.70 | +1.029% | 114,719 | +17.504% |
| 2025-11-24 | 68.93 | 69.16 | 68.69 | 68.99 | +0.451% | 123,641 | +18.713% |
| 2025-11-21 | 68.03 | 68.93 | 67.88 | 68.68 | +1.164% | 312,632 | +19.249% |
| 2025-11-20 | 69.32 | 69.46 | 67.89 | 67.89 | -1.337% | 153,652 | +20.636% |
| 2025-11-19 | 68.90 | 69.27 | 68.55 | 68.81 | -0.304% | 133,456 | +19.023% |
| 2025-11-18 | 68.88 | 69.24 | 68.54 | 69.02 | -0.833% | 121,314 | +18.661% |
| 2025-11-17 | 70.03 | 70.24 | 69.35 | 69.60 | -1.235% | 144,647 | +17.672% |
| 2025-11-14 | 70.10 | 70.78 | 70.05 | 70.47 | -0.297% | 120,497 | +16.220% |
| 2025-11-13 | 71.20 | 71.34 | 70.49 | 70.68 | -0.967% | 157,060 | +15.874% |
| 2025-11-12 | 71.31 | 71.48 | 71.28 | 71.37 | +0.465% | 96,836 | +14.754% |
| 2025-11-11 | 70.79 | 71.20 | 70.79 | 71.04 | +0.367% | 99,169 | +15.287% |
| 2025-11-10 | 70.40 | 70.83 | 70.25 | 70.78 | +1.389% | 159,587 | +15.711% |
| 2025-11-07 | 69.54 | 69.88 | 69.04 | 69.81 | 0.000% | 188,701 | +17.318% |
| 2025-11-06 | 70.11 | 70.21 | 69.59 | 69.81 | -0.343% | 199,467 | +17.318% |
| 2025-11-05 | 69.63 | 70.30 | 69.50 | 70.05 | +0.545% | 132,843 | +16.916% |
| 2025-11-04 | 69.78 | 70.13 | 69.62 | 69.67 | -1.233% | 120,798 | +17.554% |
| 2025-11-03 | 70.70 | 70.90 | 70.30 | 70.54 | +0.185% | 303,632 | +16.104% |
| 2025-10-31 | 70.52 | 70.73 | 70.23 | 70.41 | -0.283% | 134,987 | +16.319% |
| 2025-10-30 | 70.50 | 70.92 | 70.50 | 70.61 | -0.801% | 216,652 | +15.989% |
| 2025-10-29 | 71.61 | 71.64 | 70.81 | 71.18 | -0.210% | 145,881 | +15.060% |
| 2025-10-28 | 71.23 | 71.51 | 71.14 | 71.33 | -0.133% | 165,501 | +14.818% |
| 2025-10-27 | 71.48 | 71.51 | 71.26 | 71.42 | +0.776% | 161,341 | +14.666% |
| 2025-10-24 | 70.86 | 71.20 | 70.78 | 70.88 | +0.390% | 95,081 | +15.556% |
| 2025-10-23 | 70.26 | 70.75 | 70.11 | 70.60 | +0.398% | 153,010 | +16.006% |
| 2025-10-22 | 70.35 | 70.58 | 69.97 | 70.32 | -0.114% | 138,275 | +16.468% |
| 2025-10-21 | 70.92 | 70.92 | 70.30 | 70.40 | -0.761% | 130,486 | +16.335% |
| 2025-10-20 | 70.57 | 71.12 | 70.56 | 70.94 | +0.982% | 113,546 | +15.450% |
| 2025-10-17 | 69.69 | 70.41 | 69.69 | 70.25 | -0.142% | 112,796 | +16.584% |
| 2025-10-16 | 70.32 | 70.63 | 70.07 | 70.35 | +0.557% | 83,696 | +16.418% |
| 2025-10-15 | 69.78 | 70.16 | 69.55 | 69.96 | +1.127% | 131,382 | +17.067% |
| 2025-10-14 | 68.67 | 69.53 | 68.64 | 69.18 | -0.130% | 101,886 | +18.387% |
| 2025-10-13 | 69.11 | 69.34 | 68.88 | 69.27 | +1.539% | 107,171 | +18.233% |
| 2025-10-10 | 69.72 | 69.85 | 68.11 | 68.22 | -2.403% | 121,780 | +20.053% |
| 2025-10-09 | 70.43 | 70.50 | 69.69 | 69.90 | -0.781% | 126,370 | +17.167% |
| 2025-10-08 | 70.32 | 70.45 | 70.22 | 70.45 | +0.385% | 125,746 | +16.253% |
| 2025-10-07 | 70.64 | 70.73 | 70.18 | 70.18 | -0.876% | 120,486 | +16.700% |
| 2025-10-06 | 70.76 | 70.94 | 70.66 | 70.80 | +0.227% | 112,023 | +15.678% |
| 2025-10-03 | 70.50 | 70.71 | 70.36 | 70.64 | +0.799% | 126,675 | +15.940% |
| 2025-10-02 | 70.31 | 70.31 | 69.76 | 70.08 | +0.286% | 98,870 | +16.866% |
| 2025-10-01 | 69.67 | 69.99 | 69.67 | 69.88 | +0.735% | 89,664 | +17.201% |
| 2025-09-30 | 68.99 | 69.40 | 68.99 | 69.37 | +0.536% | 123,014 | +18.063% |
| 2025-09-29 | 68.97 | 69.29 | 68.84 | 69.00 | +0.701% | 80,179 | +18.696% |
| 2025-09-26 | 68.32 | 68.56 | 68.23 | 68.52 | +0.249% | 126,629 | +19.527% |
| 2025-09-25 | 68.27 | 68.45 | 68.06 | 68.35 | -0.712% | 208,286 | +19.824% |
| 2025-09-24 | 69.07 | 69.13 | 68.72 | 68.84 | -0.707% | 191,404 | +18.972% |
| 2025-09-23 | 69.73 | 69.73 | 69.25 | 69.33 | -0.259% | 471,294 | +18.131% |
| 2025-09-22 | 69.30 | 69.52 | 69.06 | 69.51 | +0.404% | 629,717 | +17.825% |
| 2025-09-19 | 69.25 | 69.30 | 69.06 | 69.23 | -1.008% | 146,341 | +18.301% |
| 2025-09-18 | 69.73 | 70.19 | 69.53 | 69.94 | +0.280% | 175,067 | +17.109% |
| 2025-09-17 | 69.71 | 70.25 | 69.41 | 69.74 | -0.029% | 208,526 | +17.436% |
| 2025-09-16 | 69.73 | 69.81 | 69.50 | 69.76 | +0.072% | 85,826 | +17.403% |
| 2025-09-15 | 69.56 | 69.71 | 69.47 | 69.71 | +0.679% | 134,415 | +17.487% |
| 2025-09-12 | 69.28 | 69.32 | 69.06 | 69.24 | -0.331% | 135,660 | +18.284% |
| 2025-09-11 | 68.92 | 69.47 | 68.92 | 69.47 | +1.165% | 138,912 | +17.893% |
| 2025-09-10 | 68.69 | 68.88 | 68.54 | 68.67 | +0.248% | 104,215 | +19.266% |
| 2025-09-09 | 68.43 | 68.60 | 68.38 | 68.50 | -0.218% | 120,877 | +19.562% |
| 2025-09-08 | 68.30 | 68.66 | 68.22 | 68.65 | +0.956% | 171,980 | +19.301% |
| 2025-09-05 | 68.22 | 68.30 | 67.72 | 68.00 | +0.666% | 125,035 | +20.441% |
| 2025-09-04 | 67.21 | 67.55 | 67.05 | 67.55 | +0.581% | 125,527 | +21.244% |
| 2025-09-03 | 66.90 | 67.22 | 66.90 | 67.16 | +0.314% | 69,191 | +21.948% |
| 2025-09-02 | 67.24 | 67.24 | 66.54 | 66.95 | -0.756% | 171,245 | +22.330% |
| 2025-08-29 | 67.41 | 67.77 | 67.34 | 67.46 | -0.633% | 127,109 | +21.405% |
| 2025-08-28 | 67.72 | 68.46 | 67.55 | 67.89 | +0.347% | 147,807 | +20.636% |
| 2025-08-27 | 67.30 | 67.68 | 67.20 | 67.66 | -0.199% | 181,800 | +21.055% |
| 2025-08-26 | 67.65 | 67.86 | 67.63 | 67.79 | 0.000% | 97,123 | +20.814% |
| 2025-08-25 | 68.30 | 68.40 | 67.78 | 67.79 | -1.224% | 226,196 | +20.814% |
| 2025-08-22 | 67.77 | 68.67 | 67.62 | 68.63 | +1.734% | 76,063 | +19.336% |
| 2025-08-21 | 67.45 | 67.58 | 67.34 | 67.46 | -0.501% | 97,182 | +21.405% |
| 2025-08-20 | 67.89 | 69.00 | 67.50 | 67.80 | +0.192% | 99,848 | +20.796% |
| 2025-08-19 | 67.95 | 68.03 | 67.61 | 67.67 | -0.368% | 153,895 | +21.029% |
| 2025-08-18 | 67.61 | 67.92 | 67.61 | 67.92 | +0.207% | 99,282 | +20.583% |
| 2025-08-15 | 67.79 | 67.90 | 67.63 | 67.78 | +0.415% | 89,459 | +20.832% |
| 2025-08-14 | 67.31 | 67.52 | 67.20 | 67.50 | -0.354% | 516,254 | +21.333% |
| 2025-08-13 | 67.61 | 67.77 | 67.56 | 67.74 | +0.699% | 179,192 | +20.903% |
| 2025-08-12 | 66.82 | 67.30 | 66.72 | 67.27 | +1.082% | 85,134 | +21.748% |
| 2025-08-11 | 66.62 | 66.70 | 66.46 | 66.55 | -0.180% | 124,783 | +23.065% |
| 2025-08-08 | 66.55 | 66.80 | 66.49 | 66.67 | +0.361% | 110,386 | +22.844% |
| 2025-08-07 | 66.55 | 66.68 | 66.19 | 66.43 | +0.820% | 121,928 | +23.288% |
| 2025-08-06 | 65.66 | 65.92 | 65.60 | 65.89 | +0.580% | 128,033 | +24.298% |
| 2025-08-05 | 65.55 | 66.49 | 65.21 | 65.51 | +0.138% | 138,973 | +25.019% |
| 2025-08-04 | 65.01 | 65.77 | 65.01 | 65.42 | +1.301% | 91,936 | +25.191% |
| 2025-08-01 | 64.69 | 64.92 | 64.16 | 64.58 | -0.324% | 131,676 | +26.819% |
| 2025-07-31 | 65.53 | 65.53 | 64.64 | 64.79 | -0.720% | 105,812 | +26.408% |
| 2025-07-30 | 65.40 | 65.68 | 65.09 | 65.26 | -0.624% | 89,985 | +25.498% |
| 2025-07-29 | 66.09 | 66.13 | 65.61 | 65.67 | -0.288% | 110,760 | +24.714% |
| 2025-07-28 | 66.15 | 66.21 | 65.71 | 65.86 | -1.126% | 149,441 | +24.355% |
| 2025-07-25 | 66.36 | 66.66 | 66.23 | 66.61 | -0.284% | 105,442 | +22.955% |
| 2025-07-24 | 66.96 | 67.02 | 66.75 | 66.80 | -0.447% | 173,838 | +22.605% |
| 2025-07-23 | 66.70 | 67.15 | 66.46 | 67.10 | +1.883% | 152,854 | +22.057% |
| 2025-07-22 | 65.68 | 65.92 | 65.48 | 65.86 | +0.183% | 120,287 | +24.355% |
| 2025-07-21 | 65.65 | 66.03 | 65.57 | 65.74 | +0.520% | 133,812 | +24.582% |
| 2025-07-18 | 65.73 | 65.97 | 65.24 | 65.40 | -0.191% | 98,608 | +25.229% |
| 2025-07-17 | 65.19 | 65.56 | 64.96 | 65.53 | +0.406% | 59,504 | +24.990% |
| 2025-07-16 | 65.20 | 65.31 | 64.77 | 65.26 | +0.400% | 148,258 | +25.498% |
| 2025-07-15 | 65.49 | 65.49 | 64.88 | 65.00 | -0.459% | 114,585 | +26.000% |
| 2025-07-14 | 65.10 | 65.32 | 65.01 | 65.30 | +0.153% | 154,725 | +25.421% |
| 2025-07-11 | 65.33 | 65.35 | 65.10 | 65.20 | -0.791% | 403,726 | +25.613% |
| 2025-07-10 | 65.64 | 65.78 | 65.42 | 65.72 | +0.076% | 180,632 | +24.620% |
| 2025-07-09 | 65.58 | 65.68 | 65.31 | 65.67 | +0.444% | 277,697 | +24.714% |
| 2025-07-08 | 65.22 | 65.41 | 65.00 | 65.38 | +0.662% | 106,370 | +25.268% |
| 2025-07-07 | 65.29 | 65.59 | 64.81 | 64.95 | -1.412% | 221,305 | +26.097% |
| 2025-07-03 | 65.71 | 65.93 | 65.64 | 65.88 | +0.427% | 128,455 | +24.317% |
| 2025-07-02 | 65.26 | 65.68 | 65.09 | 65.60 | +0.153% | 172,383 | +24.848% |
| 2025-07-01 | 65.37 | 65.73 | 65.35 | 65.50 | 0.000% | 354,304 | +25.038% |
| 2025-06-30 | 65.25 | 65.54 | 65.07 | 65.50 | +0.337% | 295,053 | +25.038% |
| 2025-06-27 | 65.20 | 65.52 | 65.06 | 65.28 | +0.415% | 79,216 | +25.460% |
| 2025-06-26 | 64.93 | 65.10 | 64.74 | 65.01 | +0.713% | 132,464 | +25.981% |
| 2025-06-25 | 64.50 | 64.61 | 64.26 | 64.55 | -0.293% | 115,749 | +26.878% |
| 2025-06-24 | 64.24 | 64.79 | 64.17 | 64.74 | +1.857% | 735,029 | +26.506% |
| 2025-06-23 | 62.63 | 63.56 | 62.53 | 63.56 | +0.905% | 118,747 | +28.855% |
| 2025-06-20 | 63.66 | 63.85 | 62.91 | 62.99 | -1.976% | 1,266,777 | +30.021% |
| 2025-06-18 | 64.05 | 64.62 | 63.74 | 64.26 | +0.563% | 123,291 | +27.451% |
| 2025-06-17 | 64.59 | 64.59 | 63.90 | 63.90 | -1.313% | 348,755 | +28.169% |
| 2025-06-16 | 64.83 | 65.33 | 64.75 | 64.75 | +0.450% | 93,231 | +26.486% |
| 2025-06-13 | 64.51 | 64.81 | 64.26 | 64.46 | -1.618% | 280,810 | +27.056% |
| 2025-06-12 | 65.30 | 65.58 | 65.27 | 65.52 | +0.568% | 536,180 | +25.000% |
| 2025-06-11 | 65.30 | 65.50 | 65.05 | 65.15 | -0.123% | 182,220 | +25.710% |
| 2025-06-10 | 65.21 | 65.23 | 65.00 | 65.23 | +0.400% | 90,440 | +25.556% |
| 2025-06-09 | 64.88 | 65.14 | 64.81 | 64.97 | +0.309% | 120,513 | +26.058% |
| 2025-06-06 | 64.71 | 64.78 | 64.56 | 64.77 | +0.372% | 95,684 | +26.447% |
| 2025-06-05 | 64.58 | 64.76 | 64.35 | 64.53 | +0.093% | 129,273 | +26.918% |
| 2025-06-04 | 64.15 | 64.58 | 64.15 | 64.47 | +0.687% | 94,284 | +27.036% |
| 2025-06-03 | 63.83 | 64.07 | 63.65 | 64.03 | -0.482% | 230,707 | +27.909% |
| 2025-06-02 | 63.86 | 64.34 | 63.63 | 64.34 | +1.195% | 300,688 | +27.293% |
| 2025-05-30 | 63.80 | 63.80 | 63.28 | 63.58 | -0.423% | 124,629 | +28.814% |
| 2025-05-29 | 63.99 | 64.30 | 63.57 | 63.85 | +0.472% | 108,695 | +28.269% |
| 2025-05-28 | 63.67 | 63.88 | 63.42 | 63.55 | -0.734% | 87,502 | +28.875% |
| 2025-05-27 | 63.91 | 64.12 | 63.83 | 64.02 | +0.867% | 81,665 | +27.929% |
| 2025-05-23 | 62.98 | 63.61 | 62.97 | 63.47 | +0.189% | 81,035 | +29.037% |
| 2025-05-22 | 63.10 | 63.60 | 63.02 | 63.35 | -0.142% | 139,736 | +29.282% |
| 2025-05-21 | 63.82 | 64.00 | 63.35 | 63.44 | -0.424% | 187,873 | +29.098% |
| 2025-05-20 | 63.52 | 63.71 | 63.33 | 63.71 | +0.378% | 104,494 | +28.551% |
| 2025-05-19 | 62.98 | 63.49 | 62.89 | 63.47 | +0.666% | 110,050 | +29.037% |
| 2025-05-16 | 62.79 | 63.09 | 62.65 | 63.05 | +0.079% | 165,958 | +29.897% |
| 2025-05-15 | 62.87 | 63.00 | 62.58 | 63.00 | +0.703% | 258,486 | +30.000% |
| 2025-05-14 | 62.73 | 62.90 | 62.40 | 62.56 | -0.104% | 268,212 | +30.914% |
| 2025-05-13 | 62.36 | 62.75 | 62.19 | 62.63 | +0.248% | 465,568 | +30.778% |
| 2025-05-12 | 62.40 | 62.47 | 62.00 | 62.47 | +1.084% | 111,288 | +31.103% |
| 2025-05-09 | 62.03 | 62.06 | 61.68 | 61.80 | +0.816% | 119,865 | +32.524% |
| 2025-05-08 | 61.50 | 61.84 | 61.30 | 61.30 | -0.471% | 147,166 | +33.605% |
| 2025-05-07 | 61.74 | 61.83 | 61.36 | 61.59 | -0.517% | 72,069 | +32.976% |
| 2025-05-06 | 61.96 | 62.14 | 61.81 | 61.91 | -0.562% | 190,789 | +32.289% |
| 2025-05-05 | 62.03 | 62.35 | 62.03 | 62.26 | +0.630% | 90,422 | +31.545% |
| 2025-05-02 | 61.71 | 61.95 | 61.54 | 61.87 | +2.383% | 84,967 | +32.374% |
| 2025-05-01 | 60.85 | 61.00 | 60.37 | 60.43 | -0.478% | 404,590 | +35.529% |
| 2025-04-30 | 60.31 | 60.81 | 60.06 | 60.72 | +0.099% | 100,461 | +34.881% |
| 2025-04-29 | 60.30 | 60.69 | 60.30 | 60.66 | +0.447% | 121,298 | +35.015% |
| 2025-04-28 | 59.99 | 60.39 | 59.99 | 60.39 | +0.583% | 61,368 | +35.618% |
| 2025-04-25 | 59.79 | 60.05 | 59.55 | 60.04 | -0.017% | 81,784 | +36.409% |
| 2025-04-24 | 59.58 | 60.05 | 59.34 | 60.05 | +1.265% | 85,463 | +36.386% |
| 2025-04-23 | 59.71 | 59.78 | 59.10 | 59.30 | +0.662% | 132,269 | +38.111% |
| 2025-04-22 | 58.49 | 59.21 | 58.44 | 58.91 | +1.692% | 108,587 | +39.026% |
| 2025-04-21 | 58.39 | 58.39 | 57.41 | 57.93 | -0.017% | 251,423 | +41.378% |
| 2025-04-17 | 57.93 | 58.39 | 57.74 | 57.94 | +0.853% | 146,176 | +41.353% |
| 2025-04-16 | 57.81 | 58.01 | 57.31 | 57.45 | -0.691% | 202,520 | +42.559% |
| 2025-04-15 | 57.92 | 58.21 | 57.82 | 57.85 | 0.000% | 170,979 | +41.573% |