Dark

VXUS
Vanguard Total International Stock ETF
stock NASDAQ ETF

At Close

May 23, 2025 3:59:30 PM EDT

66.76USD+0.338%(+0.23)8,115,829

66.74Bid 66.75Ask 0.01Spread

Pre-market

May 23, 2025 9:18:30 AM EDT

66.09USD-0.661%(-0.44)13,200

After-hours

May 23, 2025 4:45:30 PM EDT

66.51USD-0.367%(-0.25)4,546

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	66.540	66.8200	66.5100	66.755	+0.338%	8,115,829	0.000%
2025-05-22	66.420	66.7100	66.2800	66.530	-0.165%	2,780,713	+0.338%
2025-05-21	67.075	67.2600	66.6001	66.640	-0.463%	4,124,706	+0.173%
2025-05-20	66.790	66.9600	66.7100	66.950	+0.315%	4,745,706	-0.291%
2025-05-19	66.155	66.7500	66.1550	66.740	+0.679%	3,347,106	+0.022%
2025-05-16	66.140	66.3200	65.9600	66.290	+0.121%	2,862,100	+0.701%
2025-05-15	66.000	66.2150	65.8200	66.210	+0.792%	4,526,947	+0.823%
2025-05-14	66.020	66.0973	65.6228	65.690	-0.076%	3,050,061	+1.621%
2025-05-13	65.445	65.9250	65.4100	65.740	+0.198%	3,270,442	+1.544%
2025-05-12	65.560	65.6200	65.2350	65.610	+0.985%	4,785,085	+1.745%
2025-05-09	65.150	65.2000	64.8450	64.970	+0.557%	2,604,007	+2.747%
2025-05-08	64.900	64.9904	64.6050	64.610	-0.262%	2,429,943	+3.320%
2025-05-07	64.840	65.0100	64.6035	64.780	-0.583%	2,928,777	+3.049%
2025-05-06	65.260	65.3400	65.0400	65.160	-0.169%	4,575,014	+2.448%
2025-05-05	65.270	65.4259	65.2500	65.270	+0.369%	3,600,214	+2.275%
2025-05-02	64.950	65.1250	64.8300	65.030	+2.088%	3,696,745	+2.653%
2025-05-01	63.985	64.1300	63.6363	63.700	-0.251%	2,552,494	+4.796%
2025-04-30	63.510	64.0150	63.2350	63.860	-0.109%	3,458,096	+4.533%
2025-04-29	63.740	64.0350	63.7200	63.930	+0.314%	2,903,467	+4.419%
2025-04-28	63.550	63.7700	63.3737	63.730	+0.584%	3,023,079	+4.747%
2025-04-25	63.040	63.3850	62.9650	63.360	+0.079%	3,611,929	+5.358%
2025-04-24	62.860	63.3450	62.6600	63.310	+1.280%	2,921,275	+5.441%
2025-04-23	62.830	63.2600	62.3850	62.510	+0.450%	5,937,653	+6.791%
2025-04-22	61.930	62.5050	61.8450	62.230	+1.849%	3,478,851	+7.271%
2025-04-21	61.600	61.6899	60.6900	61.100	-0.359%	3,914,555	+9.255%
2025-04-17	61.270	61.6899	61.1550	61.320	+1.021%	3,134,119	+8.863%
2025-04-16	60.910	61.3064	60.4717	60.700	-0.524%	3,863,653	+9.975%
2025-04-15	61.000	61.3099	60.9200	61.020	+0.544%	3,628,701	+9.399%
2025-04-14	60.510	60.9900	60.2650	60.690	+1.099%	5,175,588	+9.993%
2025-04-11	58.940	60.1300	58.8000	60.030	+2.738%	5,625,027	+11.203%
2025-04-10	58.680	58.7550	57.2500	58.430	-1.798%	6,399,333	+14.248%
2025-04-09	55.660	59.7200	55.3211	59.500	+7.130%	13,549,477	+12.193%
2025-04-08	57.740	57.8100	54.9800	55.540	-0.626%	9,830,572	+20.193%
2025-04-07	55.360	57.8900	55.1195	55.890	-2.715%	20,278,086	+19.440%
2025-04-04	58.890	59.0600	57.3349	57.450	-6.112%	9,165,682	+16.197%
2025-04-03	61.600	61.8600	61.1000	61.190	-2.002%	5,641,265	+9.095%
2025-04-02	61.890	62.5200	61.8600	62.440	+0.257%	2,678,076	+6.911%
2025-04-01	62.090	62.4600	61.8350	62.280	+0.290%	4,379,772	+7.185%
2025-03-31	61.720	62.2100	61.4550	62.100	-0.656%	4,207,548	+7.496%
2025-03-28	62.960	62.9600	62.3850	62.510	-1.170%	4,341,931	+6.791%
2025-03-27	63.050	63.4250	63.0100	63.250	+0.222%	2,480,703	+5.542%
2025-03-26	63.500	63.5900	63.0050	63.110	-1.035%	3,346,262	+5.776%
2025-03-25	63.840	63.8999	63.6700	63.770	+0.330%	4,180,560	+4.681%
2025-03-24	63.710	63.7100	63.3744	63.560	+0.158%	3,721,210	+5.027%
2025-03-21	63.290	63.5500	63.2100	63.460	-0.782%	4,616,172	+5.192%
2025-03-20	63.590	64.0300	63.5600	63.960	-0.776%	2,773,260	+4.370%
2025-03-19	64.240	64.7050	64.1000	64.460	+0.264%	3,485,094	+3.560%
2025-03-18	64.270	64.3499	63.9400	64.290	-0.124%	4,379,102	+3.834%
2025-03-17	63.750	64.4400	63.7250	64.370	+1.306%	5,416,394	+3.705%
2025-03-14	63.100	63.5850	63.0200	63.540	+1.778%	3,727,452	+5.060%
2025-03-13	62.410	62.6500	62.2500	62.430	-0.605%	3,894,809	+6.928%
2025-03-12	62.780	62.9365	62.3844	62.810	+0.689%	3,178,503	+6.281%
2025-03-11	62.550	62.7300	61.9600	62.380	-0.080%	4,357,752	+7.013%
2025-03-10	62.970	63.0600	62.0150	62.430	-2.270%	5,006,713	+6.928%
2025-03-07	63.420	63.9200	63.2100	63.880	+0.853%	4,641,462	+4.501%
2025-03-06	63.560	63.9700	63.2550	63.340	-0.799%	9,259,829	+5.392%
2025-03-05	63.160	63.9350	63.0783	63.850	+2.504%	7,136,775	+4.550%
2025-03-04	61.860	62.8800	61.4350	62.290	+0.048%	7,732,402	+7.168%
2025-03-03	62.940	63.0850	61.9500	62.260	+0.338%	5,295,069	+7.220%
2025-02-28	61.780	62.0800	61.5000	62.050	-0.273%	3,672,962	+7.583%
2025-02-27	62.810	62.8600	62.2100	62.220	-1.332%	2,559,578	+7.289%
2025-02-26	63.150	63.5300	62.9450	63.060	+0.302%	2,995,772	+5.859%
2025-02-25	63.010	63.0800	62.6050	62.870	+0.560%	2,694,581	+6.179%
2025-02-24	62.890	62.9100	62.4150	62.520	-0.493%	2,956,216	+6.774%
2025-02-21	63.340	63.3799	62.7101	62.830	-0.648%	3,180,415	+6.247%
2025-02-20	63.130	63.2700	62.9300	63.240	+0.605%	3,072,536	+5.558%
2025-02-19	62.810	62.9200	62.6344	62.860	-0.664%	3,322,682	+6.196%
2025-02-18	63.375	63.3750	63.1285	63.280	+0.588%	3,767,256	+5.491%
2025-02-14	63.080	63.1500	62.8700	62.910	+0.191%	3,307,027	+6.112%
2025-02-13	62.230	62.7950	62.1600	62.790	+1.079%	2,950,131	+6.315%
2025-02-12	61.610	62.2750	61.5050	62.120	+0.274%	3,058,964	+7.461%
2025-02-11	61.630	62.0300	61.6300	61.950	+0.178%	2,754,352	+7.756%
2025-02-10	61.750	61.8400	61.6038	61.840	+0.799%	4,251,340	+7.948%
2025-02-07	61.860	62.0263	61.2600	61.350	-0.648%	4,760,277	+8.810%
2025-02-06	61.530	61.8341	61.5300	61.750	+0.439%	2,508,649	+8.105%
2025-02-05	61.270	61.5700	61.1950	61.480	+0.655%	2,578,083	+8.580%
2025-02-04	60.740	61.1900	60.7050	61.080	+1.277%	3,199,159	+9.291%
2025-02-03	59.885	60.6350	59.7500	60.310	-1.001%	4,979,964	+10.686%
2025-01-31	61.520	61.7050	60.8750	60.920	-0.991%	3,997,759	+9.578%
2025-01-30	61.300	61.7900	61.2800	61.530	+1.201%	3,045,663	+8.492%
2025-01-29	60.870	61.0250	60.6200	60.800	+0.016%	3,220,813	+9.794%
2025-01-28	60.750	60.8050	60.3822	60.790	+0.115%	2,711,830	+9.812%
2025-01-27	60.550	60.7400	60.5200	60.720	-0.589%	3,836,052	+9.939%
2025-01-24	61.000	61.2299	60.9410	61.080	+0.494%	3,414,013	+9.291%
2025-01-23	60.450	60.8100	60.4050	60.780	+0.646%	3,368,135	+9.831%
2025-01-22	60.630	60.6600	60.3701	60.390	-0.215%	3,126,009	+10.540%
2025-01-21	60.110	60.5200	60.0800	60.520	+1.714%	3,634,182	+10.302%
2025-01-17	59.460	59.8299	59.3802	59.500	+0.490%	3,197,016	+12.193%
2025-01-16	59.140	59.3800	59.0111	59.210	+0.322%	3,225,830	+12.743%
2025-01-15	59.010	59.1500	58.8237	59.020	+1.183%	2,788,653	+13.106%
2025-01-14	58.210	58.4254	58.0661	58.330	+0.552%	3,192,921	+14.444%
2025-01-13	57.690	58.0300	57.5800	58.010	-0.378%	3,891,696	+15.075%
2025-01-10	58.650	58.6679	58.1150	58.230	-1.639%	6,127,335	+14.640%
2025-01-08	59.060	59.2550	58.8200	59.200	-0.219%	4,032,424	+12.762%
2025-01-07	59.950	59.9700	59.2550	59.330	-0.453%	3,128,863	+12.515%
2025-01-06	59.610	59.9200	59.5100	59.600	+0.778%	3,896,005	+12.005%
2025-01-03	59.020	59.1800	58.8700	59.140	+0.527%	4,678,970	+12.876%
2025-01-02	59.070	59.2000	58.6650	58.830	-0.170%	3,958,795	+13.471%
2024-12-31	59.120	59.2600	58.8501	58.930	-0.119%	4,685,777	+13.278%
2024-12-30	59.020	59.2399	58.7948	59.000	-0.673%	4,581,981	+13.144%
2024-12-27	59.330	59.5050	59.1950	59.400	-0.218%	2,752,158	+12.382%
2024-12-26	59.470	59.6300	59.3500	59.530	+0.202%	2,977,818	+12.137%
2024-12-24	59.490	59.4900	59.1500	59.410	+0.321%	11,058,641	+12.363%
2024-12-23	58.910	59.2400	58.7300	59.220	+0.577%	4,535,670	+12.724%
2024-12-20	58.360	59.2600	58.2900	58.880	-1.555%	6,523,117	+13.375%
2024-12-19	60.220	60.2600	59.7800	59.810	0.000%	5,947,323	+11.612%
2024-12-18	61.290	61.3800	59.7500	59.810	-2.383%	4,041,651	+11.612%
2024-12-17	61.260	61.4300	61.1500	61.270	-0.358%	2,534,464	+8.952%
2024-12-16	61.510	61.6703	61.4100	61.490	-0.340%	2,627,365	+8.562%
2024-12-13	61.890	61.9999	61.5700	61.700	-0.243%	2,744,095	+8.193%
2024-12-12	62.110	62.2750	61.8150	61.850	-0.897%	2,967,998	+7.930%
2024-12-11	62.370	62.4450	62.1650	62.410	+0.613%	2,010,684	+6.962%
2024-12-10	62.390	62.4400	62.0200	62.030	-1.084%	2,542,067	+7.617%
2024-12-09	62.980	63.1700	62.6850	62.710	+0.545%	2,545,056	+6.450%
2024-12-06	62.640	62.6600	62.2750	62.370	-0.176%	2,267,411	+7.031%
2024-12-05	62.380	62.5457	62.3400	62.480	+0.612%	2,156,269	+6.842%
2024-12-04	62.150	62.2200	62.0409	62.100	+0.016%	2,800,864	+7.496%
2024-12-03	62.010	62.2000	61.7950	62.090	+0.421%	2,428,923	+7.513%
2024-12-02	61.710	61.9200	61.4400	61.830	+0.194%	2,417,251	+7.965%
2024-11-29	61.090	61.7150	61.0800	61.710	+1.048%	1,308,175	+8.175%
2024-11-27	61.030	61.2000	60.9250	61.070	+0.444%	2,062,820	+9.309%
2024-11-26	60.970	60.9800	60.6400	60.800	-0.507%	2,737,336	+9.794%
2024-11-25	61.210	61.3300	60.9439	61.110	+0.328%	2,686,201	+9.237%
2024-11-22	60.640	60.9700	60.6200	60.910	+0.346%	3,243,653	+9.596%
2024-11-21	60.580	60.8100	60.4050	60.700	+0.049%	2,576,880	+9.975%
2024-11-20	60.640	60.6800	60.3200	60.670	-0.247%	2,872,704	+10.030%
2024-11-19	60.420	60.9100	60.3900	60.820	+0.033%	2,370,529	+9.758%
2024-11-18	60.510	60.9399	60.4800	60.800	+0.646%	8,668,178	+9.794%
2024-11-15	60.570	60.5750	60.2900	60.410	-0.264%	4,669,453	+10.503%
2024-11-14	60.840	60.9400	60.5150	60.570	-0.115%	3,353,054	+10.211%
2024-11-13	60.860	60.8980	60.4000	60.640	-0.509%	13,564,205	+10.084%
2024-11-12	61.340	61.3795	60.6600	60.950	-1.646%	2,536,210	+9.524%
2024-11-11	62.090	62.1450	61.8700	61.970	-0.129%	2,679,454	+7.721%
2024-11-08	62.320	62.3200	61.7844	62.050	-1.664%	2,845,109	+7.583%
2024-11-07	62.760	63.1950	62.7600	63.100	+1.725%	2,750,109	+5.792%
2024-11-06	61.930	62.1150	61.5000	62.030	-1.210%	2,692,337	+7.617%
2024-11-05	62.360	62.8300	62.3500	62.790	+1.095%	1,791,539	+6.315%
2024-11-04	62.290	62.5150	62.0500	62.110	+0.307%	4,796,460	+7.479%
2024-11-01	62.080	62.3200	61.8650	61.920	+0.113%	5,020,204	+7.808%
2024-10-31	62.000	62.0000	61.4045	61.850	-0.579%	2,410,615	+7.930%
2024-10-30	62.150	62.4799	62.0700	62.210	-0.591%	1,727,735	+7.306%
2024-10-29	62.565	62.7550	62.5300	62.580	-0.350%	1,736,737	+6.671%
2024-10-28	62.540	62.8999	62.5101	62.800	+0.673%	2,249,287	+6.298%
2024-10-25	62.710	62.8150	62.2950	62.380	-0.272%	2,600,403	+7.013%
2024-10-24	62.660	62.7000	62.2701	62.550	+0.208%	2,551,539	+6.723%
2024-10-23	62.595	62.6499	62.1400	62.420	-0.889%	2,407,825	+6.945%
2024-10-22	62.870	63.0401	62.8000	62.980	-0.395%	3,442,791	+5.994%
2024-10-21	63.510	63.6200	63.0840	63.230	-0.987%	2,145,317	+5.575%
2024-10-18	63.820	63.9000	63.6701	63.860	+0.805%	6,633,624	+4.533%
2024-10-17	63.530	63.5300	63.2900	63.350	-0.158%	1,555,619	+5.375%
2024-10-16	63.420	63.4900	63.3537	63.450	+0.507%	2,034,723	+5.209%
2024-10-15	63.920	63.9200	63.0550	63.130	-1.582%	1,816,585	+5.742%
2024-10-14	63.950	64.2251	63.8133	64.145	+0.055%	1,959,110	+4.069%
2024-10-11	63.685	64.1800	63.6700	64.110	+0.580%	2,373,645	+4.126%
2024-10-10	63.650	63.7752	63.3400	63.740	-0.094%	1,652,061	+4.730%
2024-10-09	63.400	63.8750	63.3500	63.800	-0.110%	3,891,378	+4.632%
2024-10-08	63.910	63.9700	63.6700	63.870	-0.946%	2,589,637	+4.517%
2024-10-07	64.610	64.6900	64.2500	64.480	-0.201%	2,284,992	+3.528%
2024-10-04	64.320	64.6300	64.1950	64.610	+0.764%	3,707,649	+3.320%
2024-10-03	64.010	64.2800	63.8800	64.120	-1.049%	2,065,431	+4.109%
2024-10-02	64.710	64.8650	64.4750	64.800	+0.356%	8,607,028	+3.017%
2024-10-01	64.870	64.8800	64.1700	64.570	-0.263%	2,442,591	+3.384%
2024-09-30	65.070	65.0900	64.4550	64.740	-0.522%	3,330,015	+3.112%
2024-09-27	65.410	65.5200	64.9700	65.080	-0.444%	2,296,501	+2.574%
2024-09-26	65.190	65.4674	64.9500	65.370	+2.461%	2,736,900	+2.119%
2024-09-25	64.110	64.2000	63.7700	63.800	-0.762%	1,708,454	+4.632%
2024-09-24	63.940	64.2950	63.8100	64.290	+1.388%	4,606,415	+3.834%
2024-09-23	63.260	63.4850	63.2200	63.410	+0.523%	2,501,945	+5.275%
2024-09-20	63.280	63.2900	62.8750	63.080	-1.129%	2,474,428	+5.826%
2024-09-19	63.680	63.9058	63.3200	63.800	+1.950%	1,853,538	+4.632%
2024-09-18	62.830	63.3750	62.5050	62.580	-0.334%	3,186,758	+6.671%
2024-09-17	62.990	63.1100	62.6150	62.790	-0.318%	1,935,832	+6.315%
2024-09-16	62.790	63.0000	62.6638	62.990	+0.655%	2,984,380	+5.977%
2024-09-13	62.500	62.7900	62.4500	62.580	+0.272%	2,975,062	+6.671%
2024-09-12	61.850	62.4100	61.7400	62.410	+0.905%	2,180,026	+6.962%
2024-09-11	61.460	61.9250	60.8750	61.850	+0.569%	2,467,881	+7.930%
2024-09-10	61.580	61.5800	61.0250	61.500	-0.405%	1,730,383	+8.545%
2024-09-09	61.580	61.9275	61.5501	61.750	+1.031%	6,216,997	+8.105%
2024-09-06	62.200	62.2600	61.0500	61.120	-1.847%	3,985,082	+9.220%
2024-09-05	62.260	62.4650	62.0550	62.270	+0.161%	2,065,465	+7.203%
2024-09-04	61.980	62.4699	61.9700	62.170	-0.209%	3,963,649	+7.375%
2024-09-03	63.010	63.0200	62.1600	62.300	-1.688%	4,579,380	+7.151%
2024-08-30	63.400	63.5300	63.0500	63.370	+0.285%	3,631,241	+5.342%
2024-08-29	63.240	63.5350	63.1400	63.190	+0.254%	2,285,532	+5.642%
2024-08-28	63.270	63.3316	62.8200	63.030	-0.521%	1,497,920	+5.910%
2024-08-27	63.210	63.4400	63.1400	63.360	+0.348%	1,584,946	+5.358%
2024-08-26	63.310	63.3750	63.0650	63.140	-0.473%	2,122,959	+5.725%
2024-08-23	62.830	63.4900	62.7700	63.440	+1.765%	2,022,150	+5.225%
2024-08-22	62.900	62.9200	62.2701	62.340	-0.796%	2,311,393	+7.082%
2024-08-21	62.680	62.9150	62.5500	62.840	+0.818%	2,230,634	+6.230%
2024-08-20	62.550	62.5750	62.2150	62.330	-0.479%	2,252,268	+7.099%
2024-08-19	62.270	62.6750	62.2700	62.630	+1.130%	2,537,939	+6.586%
2024-08-16	61.610	61.9500	61.6100	61.930	+0.650%	5,284,758	+7.791%
2024-08-15	61.270	61.6650	61.2615	61.530	+1.234%	2,370,330	+8.492%
2024-08-14	60.800	60.8600	60.6050	60.780	+0.033%	2,306,655	+9.831%
2024-08-13	60.190	60.7800	60.1900	60.760	+1.470%	2,132,676	+9.867%
2024-08-12	59.840	60.0500	59.7000	59.880	+0.084%	2,392,455	+11.481%
2024-08-09	59.510	59.8750	59.4000	59.830	+0.335%	6,623,462	+11.574%
2024-08-08	59.190	59.6784	58.9300	59.630	+1.862%	3,568,138	+11.949%
2024-08-07	59.390	59.4850	58.5000	58.540	+0.567%	2,774,585	+14.033%
2024-08-06	57.730	58.5800	57.5900	58.210	+0.310%	3,315,998	+14.680%
2024-08-05	57.210	58.3950	56.9100	58.030	-2.389%	4,332,134	+15.035%
2024-08-02	59.670	59.7300	59.0550	59.450	-1.703%	5,073,589	+12.288%
2024-08-01	61.290	61.4750	60.2100	60.480	-2.262%	2,047,908	+10.375%
2024-07-31	61.820	62.1350	61.7100	61.880	+1.643%	2,384,931	+7.878%
2024-07-30	61.010	61.0960	60.7050	60.880	+0.049%	1,711,903	+9.650%
2024-07-29	61.020	61.0800	60.6800	60.850	-0.425%	1,871,070	+9.704%
2024-07-26	60.830	61.1900	60.8100	61.110	+1.259%	1,808,383	+9.237%
2024-07-25	60.310	60.8550	60.0800	60.350	-0.495%	1,933,158	+10.613%
2024-07-24	61.220	61.3203	60.6350	60.650	-1.254%	1,934,753	+10.066%
2024-07-23	61.500	61.5400	61.3550	61.420	-0.599%	1,908,065	+8.686%
2024-07-22	61.640	61.8000	61.5050	61.790	+0.915%	2,075,845	+8.035%
2024-07-19	61.370	61.4700	61.1650	61.230	-0.665%	1,617,834	+9.023%
2024-07-18	62.280	62.3799	61.5250	61.640	-0.964%	2,074,001	+8.298%
2024-07-17	62.330	62.5250	62.1900	62.240	-0.765%	2,800,683	+7.254%
2024-07-16	62.290	62.7500	62.2350	62.720	+0.561%	2,049,887	+6.433%
2024-07-15	62.710	62.7200	62.3100	62.370	-0.827%	2,028,685	+7.031%
2024-07-12	62.690	63.1000	62.6900	62.890	+0.866%	2,172,960	+6.146%
2024-07-11	62.480	62.6350	62.2800	62.350	+0.467%	2,459,209	+7.065%
2024-07-10	61.730	62.0850	61.6600	62.060	+1.174%	2,257,289	+7.565%
2024-07-09	61.390	61.4650	61.1900	61.340	-0.179%	2,586,628	+8.828%
2024-07-08	61.650	61.7250	61.4050	61.450	-0.292%	3,249,196	+8.633%
2024-07-05	61.680	61.7098	61.2200	61.630	+0.506%	2,246,279	+8.316%
2024-07-03	60.960	61.3600	60.9441	61.320	+1.188%	1,677,819	+8.863%
2024-07-02	60.260	60.6000	60.1900	60.600	+0.381%	3,778,963	+10.157%
2024-07-01	60.620	60.7600	60.2700	60.370	+0.116%	2,866,104	+10.576%
2024-06-28	60.390	60.5300	60.1200	60.300	+0.083%	3,356,183	+10.705%
2024-06-27	60.300	60.4350	60.1600	60.250	+0.183%	2,062,771	+10.797%
2024-06-26	60.060	60.2500	59.9900	60.140	-0.595%	2,784,144	+10.999%
2024-06-25	60.470	60.5580	60.3152	60.500	0.000%	6,951,574	+10.339%
2024-06-24	60.440	60.7799	60.3500	60.500	+0.733%	3,018,654	+10.339%
2024-06-21	60.090	60.1600	59.9700	60.060	-1.379%	2,618,299	+11.147%
2024-06-20	60.980	61.0465	60.7200	60.900	-0.066%	2,244,278	+9.614%
2024-06-18	60.670	61.0200	60.6600	60.940	+0.462%	2,565,131	+9.542%
2024-06-17	60.250	60.6999	60.1650	60.660	+0.347%	2,108,907	+10.048%
2024-06-14	60.290	60.4500	60.0750	60.450	-0.559%	2,087,490	+10.430%
2024-06-13	61.180	61.1800	60.5700	60.790	-1.042%	1,700,885	+9.812%
2024-06-12	61.700	61.8550	61.3700	61.430	+1.053%	1,863,639	+8.668%
2024-06-11	60.810	60.9700	60.5100	60.790	-0.897%	2,724,519	+9.812%
2024-06-10	61.040	61.4100	60.9200	61.340	+0.262%	2,362,807	+8.828%
2024-06-07	61.610	61.6100	61.1500	61.180	-1.131%	2,295,092	+9.112%
2024-06-06	61.680	61.8900	61.6750	61.880	+0.324%	1,847,376	+7.878%
2024-06-05	61.390	61.6800	61.2022	61.680	+0.900%	2,453,754	+8.228%
2024-06-04	61.230	61.3400	60.8500	61.130	-0.650%	1,771,559	+9.202%
2024-06-03	61.570	61.6799	61.2500	61.530	+0.424%	2,667,349	+8.492%
2024-05-31	61.130	61.2700	60.7450	61.270	+0.492%	3,007,342	+8.952%
2024-05-30	60.780	61.1150	60.7730	60.970	+0.627%	2,607,503	+9.488%
2024-05-29	60.920	61.1400	60.5650	60.590	-1.672%	3,616,862	+10.175%
2024-05-28	61.860	61.9190	61.4350	61.620	-0.032%	3,560,778	+8.333%
2024-05-24	61.470	61.7100	61.4242	61.640	+0.801%	2,084,478	+8.298%
2024-05-23	61.990	61.9900	61.0501	61.150	-0.666%	10,269,275	+9.166%
2024-05-22	61.790	61.8100	61.4050	61.560	-0.758%	2,294,291	+8.439%
2024-05-21	61.970	62.0900	61.9000	62.030	-0.289%	2,340,714	+7.617%
2024-05-20	62.170	62.3490	62.1300	62.210	0.000%	2,961,720	+7.306%
2024-05-17	61.990	62.2400	61.9200	62.210	+0.436%	3,789,977	+7.306%
2024-05-16	62.110	62.1700	61.9400	61.940	-0.338%	2,525,950	+7.774%
2024-05-15	61.830	62.1550	61.6750	62.150	+1.008%	1,695,626	+7.409%
2024-05-14	61.360	61.5470	61.3000	61.530	+0.621%	2,675,413	+8.492%
2024-05-13	61.230	61.3268	61.0700	61.150	+0.164%	2,330,776	+9.166%
2024-05-10	61.230	61.2700	60.9900	61.050	+0.139%	2,393,745	+9.345%
2024-05-09	60.600	60.9700	60.5600	60.965	+0.602%	2,175,356	+9.497%
2024-05-08	60.330	60.6000	60.3100	60.600	-0.132%	3,988,096	+10.157%
2024-05-07	60.760	60.8000	60.5700	60.680	-0.066%	3,582,824	+10.012%
2024-05-06	60.580	60.7400	60.5500	60.720	+0.546%	4,036,443	+9.939%
2024-05-03	60.370	60.5400	60.0300	60.390	+0.885%	3,988,199	+10.540%
2024-05-02	59.540	59.9755	59.2650	59.860	+1.716%	2,078,329	+11.519%
2024-05-01	58.880	59.5500	58.7300	58.850	-0.085%	3,865,067	+13.432%
2024-04-30	59.400	59.5500	58.8950	58.900	-1.357%	2,935,649	+13.336%
2024-04-29	59.560	59.7700	59.4850	59.710	+0.624%	4,217,298	+11.799%
2024-04-26	59.130	59.4099	59.1150	59.340	+0.815%	3,367,507	+12.496%
2024-04-25	58.280	58.9350	58.1650	58.860	-0.187%	2,075,068	+13.413%
2024-04-24	59.160	59.1600	58.7570	58.970	-0.135%	1,897,617	+13.202%
2024-04-23	58.580	59.1050	58.5600	59.050	+0.957%	2,252,702	+13.048%
2024-04-22	58.130	58.6400	58.0400	58.490	+1.036%	2,439,384	+14.131%
2024-04-19	57.850	58.0750	57.7360	57.890	-0.035%	2,535,994	+15.314%
2024-04-18	58.020	58.2800	57.8047	57.910	+0.017%	2,140,149	+15.274%
2024-04-17	58.190	58.2400	57.6750	57.900	+0.069%	3,299,972	+15.294%
2024-04-16	57.970	58.1400	57.7000	57.860	-1.128%	3,146,042	+15.373%
2024-04-15	59.360	59.4050	58.4438	58.520	-0.459%	4,267,589	+14.072%
2024-04-12	59.280	59.4100	58.6950	58.790	-1.738%	3,892,566	+13.548%
2024-04-11	59.860	59.8992	59.2800	59.830	+0.352%	2,378,675	+11.574%
2024-04-10	59.630	59.8650	59.4150	59.620	-1.406%	2,921,551	+11.967%
2024-04-09	60.630	60.7000	60.1801	60.470	+0.265%	3,960,490	+10.394%
2024-04-08	60.350	60.4300	60.2300	60.310	+0.500%	2,892,047	+10.686%
2024-04-05	59.770	60.1291	59.6350	60.010	+0.368%	2,846,626	+11.240%
2024-04-04	60.640	60.6850	59.7600	59.790	-0.681%	2,347,285	+11.649%
2024-04-03	59.790	60.3158	59.7900	60.200	+0.434%	2,763,515	+10.889%
2024-04-02	59.900	59.9900	59.8000	59.940	-0.415%	2,280,728	+11.370%
2024-04-01	60.445	60.5100	60.0500	60.190	-0.182%	3,578,361	+10.907%
2024-03-28	60.240	60.4200	60.2400	60.300	-0.033%	3,008,845	+10.705%
2024-03-27	60.080	60.3250	60.0200	60.320	+0.550%	2,444,274	+10.668%
2024-03-26	60.220	60.2200	59.9900	59.990	0.000%	1,850,038	+11.277%
2024-03-25	59.920	60.1450	59.8900	59.990	-0.083%	2,756,590	+11.277%
2024-03-22	60.180	60.1950	59.9800	60.040	-0.382%	2,489,833	+11.184%
2024-03-21	60.445	60.4850	60.2600	60.270	+0.017%	2,407,911	+10.760%
2024-03-20	59.600	60.3100	59.5650	60.260	+1.073%	5,097,828	+10.778%
2024-03-19	59.500	59.7600	59.3650	59.620	+0.034%	3,027,592	+11.967%
2024-03-18	59.780	59.8300	59.5400	59.600	+0.017%	3,310,998	+12.005%
2024-03-15	59.720	59.8000	59.4400	59.590	-0.484%	4,875,085	+12.024%
2024-03-14	60.260	60.3300	59.6550	59.880	-0.631%	5,409,998	+11.481%
2024-03-13	60.210	60.3990	60.1650	60.260	-0.141%	2,916,784	+10.778%
2024-03-12	60.010	60.3500	59.8200	60.345	+0.810%	3,032,731	+10.622%
2024-03-11	59.740	59.9100	59.6500	59.860	-0.333%	4,798,606	+11.519%
2024-03-08	60.420	60.5100	59.9950	60.060	-0.282%	4,518,716	+11.147%
2024-03-07	59.980	60.3000	59.9150	60.230	+0.955%	7,707,297	+10.833%
2024-03-06	59.610	59.8300	59.5300	59.660	+1.290%	10,963,796	+11.892%
2024-03-05	59.080	59.2850	58.7750	58.900	-0.372%	2,591,072	+13.336%
2024-03-04	59.180	59.2300	59.0600	59.120	-0.304%	2,724,113	+12.914%
2024-03-01	58.990	59.3400	58.7700	59.300	+1.143%	2,853,607	+12.572%
2024-02-29	58.760	58.8650	58.4150	58.630	+0.222%	2,749,235	+13.858%
2024-02-28	58.540	58.5977	58.4300	58.500	-0.730%	2,878,363	+14.111%
2024-02-27	58.900	58.9864	58.8400	58.930	+0.187%	2,240,638	+13.278%
2024-02-26	58.940	58.9500	58.7400	58.820	-0.221%	2,971,340	+13.490%
2024-02-23	58.960	59.0500	58.8450	58.950	+0.051%	1,991,384	+13.240%
2024-02-22	58.790	58.9550	58.6800	58.920	+1.029%	2,640,078	+13.298%
2024-02-21	58.220	58.3300	58.0800	58.320	+0.103%	2,116,555	+14.463%
2024-02-20	58.400	58.4500	58.1200	58.260	+0.310%	2,967,275	+14.581%
2024-02-16	58.050	58.3250	57.9244	58.080	+0.207%	2,861,537	+14.936%
2024-02-15	57.610	57.9750	57.6100	57.960	+0.976%	2,462,674	+15.174%
2024-02-14	57.150	57.4200	57.0950	57.400	+1.235%	2,604,461	+16.298%
2024-02-13	57.030	57.1100	56.4800	56.700	-1.767%	3,887,413	+17.734%
2024-02-12	57.530	57.9100	57.5200	57.720	+0.295%	3,006,002	+15.653%
2024-02-09	57.360	57.5800	57.1840	57.550	+0.419%	2,380,461	+15.995%
2024-02-08	57.350	57.3600	57.1525	57.310	-0.261%	2,904,029	+16.481%
2024-02-07	57.410	57.5478	57.3540	57.460	+0.017%	2,474,779	+16.176%
2024-02-06	57.090	57.4700	57.0450	57.450	+1.055%	4,226,469	+16.197%
2024-02-05	56.790	56.9700	56.5650	56.850	-0.438%	2,610,007	+17.423%
2024-02-02	57.110	57.1450	56.8550	57.100	-0.696%	3,223,080	+16.909%
2024-02-01	57.170	57.5190	57.0250	57.500	+0.930%	3,248,656	+16.096%
2024-01-31	57.370	57.6000	56.8800	56.970	-0.524%	5,887,175	+17.176%
2024-01-30	57.180	57.3100	57.0250	57.270	-0.313%	3,300,882	+16.562%
2024-01-29	57.240	57.5050	57.0700	57.450	+0.472%	3,030,233	+16.197%
2024-01-26	57.170	57.3050	57.1100	57.180	+0.316%	2,854,906	+16.745%
2024-01-25	57.030	57.0500	56.7500	57.000	+0.264%	3,036,244	+17.114%
2024-01-24	57.210	57.2400	56.8450	56.850	+0.709%	3,530,813	+17.423%
2024-01-23	56.310	56.4700	56.1915	56.450	+0.071%	2,770,444	+18.255%
2024-01-22	56.340	56.5899	56.3226	56.410	-0.053%	3,432,560	+18.339%
2024-01-19	56.080	56.4400	55.9100	56.440	+0.499%	2,556,160	+18.276%
2024-01-18	56.000	56.1600	55.8450	56.160	+0.753%	2,597,664	+18.866%
2024-01-17	55.530	55.7500	55.3950	55.740	-1.100%	2,601,928	+19.761%
2024-01-16	56.660	56.6950	56.2750	56.360	-1.812%	3,316,222	+18.444%
2024-01-12	57.580	57.7600	57.3200	57.400	+0.350%	2,771,071	+16.298%
2024-01-11	57.290	57.4000	56.7150	57.200	+0.052%	2,446,482	+16.705%
2024-01-10	57.090	57.2399	57.0200	57.170	+0.439%	2,543,089	+16.766%
2024-01-09	56.930	57.0350	56.4800	56.920	-0.974%	4,375,916	+17.279%
2024-01-08	56.950	57.5000	56.9450	57.480	+0.824%	2,776,643	+16.136%
2024-01-05	56.940	57.4800	56.8750	57.010	+0.070%	3,038,134	+17.093%
2024-01-04	56.890	57.2450	56.8641	56.970	+0.053%	3,200,896	+17.176%
2024-01-03	56.710	57.0900	56.6600	56.940	-0.628%	2,821,651	+17.237%
2024-01-02	57.450	57.5650	57.2300	57.300	-1.139%	4,894,712	+16.501%
2023-12-29	57.940	58.1297	57.8100	57.960	+0.069%	3,388,573	+15.174%
2023-12-28	57.980	58.1800	57.8832	57.920	+0.052%	2,710,965	+15.254%
2023-12-27	57.660	57.9150	57.6400	57.890	+0.608%	3,212,631	+15.314%
2023-12-26	57.290	57.6100	57.2900	57.540	+0.489%	2,525,401	+16.015%
2023-12-22	57.210	57.3850	57.0750	57.260	+0.035%	3,432,475	+16.582%
2023-12-21	56.930	57.2400	56.8150	57.240	+1.760%	12,871,451	+16.623%
2023-12-20	56.880	56.9850	56.2200	56.250	-1.264%	3,204,722	+18.676%
2023-12-19	56.730	56.9899	56.7300	56.970	+0.903%	2,407,211	+17.176%
2023-12-18	56.510	56.5200	56.2800	56.460	-1.294%	3,549,759	+18.234%
2023-12-15	57.490	57.5700	57.1300	57.200	-0.901%	2,691,784	+16.705%
2023-12-14	57.510	57.8665	57.4800	57.720	+1.015%	2,862,297	+15.653%
2023-12-13	56.260	57.1400	56.0150	57.140	+1.456%	2,866,274	+16.827%
2023-12-12	56.160	56.3200	55.9450	56.320	+0.107%	3,818,958	+18.528%
2023-12-11	56.060	56.3350	56.0400	56.260	+0.214%	3,839,144	+18.654%
2023-12-08	55.900	56.2750	55.9000	56.140	-0.018%	2,178,968	+18.908%
2023-12-07	56.040	56.2500	55.8300	56.150	+0.501%	2,294,671	+18.887%
2023-12-06	56.270	56.3500	55.8600	55.870	+0.108%	1,972,025	+19.483%
2023-12-05	55.770	55.9450	55.6500	55.810	-0.321%	2,200,864	+19.611%
2023-12-04	55.970	56.1800	55.8250	55.990	-0.885%	3,437,463	+19.227%
2023-12-01	55.810	56.5050	55.8100	56.490	+0.911%	2,081,529	+18.171%