Dark

VXUS
Vanguard Total International Stock ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

84.44USD-0.612%(-0.52)6,358,257

84.43Bid 84.46Ask 0.03Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

84.87USD-0.106%(-0.09)4,498

After-hours

Oct 1, 2026 4:54:30 PM EDT

84.58USD+0.166%(+0.14)2,653

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	84.7400	84.860000	83.9300	84.4400	-0.612%	6,358,257	0.000%
2026-09-30	85.7200	85.750000	84.8900	84.9600	-0.649%	4,727,911	-0.612%
2026-09-29	85.5100	85.625000	85.0000	85.5150	-0.274%	5,185,608	-1.257%
2026-09-28	85.7500	86.150000	85.2450	85.7500	-0.695%	6,666,961	-1.528%
2026-09-25	86.0600	86.460000	85.7750	86.3500	+0.888%	4,241,965	-2.212%
2026-09-24	85.7000	85.935000	85.1500	85.5900	-0.384%	5,629,741	-1.344%
2026-09-23	86.6750	86.700000	85.7200	85.9200	-1.794%	6,194,754	-1.723%
2026-09-22	87.1500	87.675100	86.9455	87.4900	+0.390%	6,769,814	-3.486%
2026-09-21	86.8700	87.265000	86.6150	87.1500	+1.479%	5,057,405	-3.110%
2026-09-18	85.8200	85.915000	85.5041	85.8800	-0.717%	4,807,529	-1.677%
2026-09-17	86.5000	86.685000	86.3850	86.5000	+1.276%	13,156,044	-2.382%
2026-09-16	86.2000	86.360000	84.9400	85.4100	-0.327%	5,226,303	-1.136%
2026-09-15	85.8800	85.911000	85.3800	85.6900	-0.407%	5,303,844	-1.459%
2026-09-14	85.9000	86.525000	85.7050	86.0400	-1.262%	5,742,637	-1.860%
2026-09-11	87.3800	87.410000	86.9950	87.1400	+0.997%	5,336,794	-3.098%
2026-09-10	86.6600	86.820000	86.1901	86.2800	-1.293%	5,665,613	-2.133%
2026-09-09	87.8750	87.969000	87.2950	87.4100	-0.761%	5,201,773	-3.398%
2026-09-08	88.4500	88.530000	88.0400	88.0800	-0.373%	5,150,217	-4.133%
2026-09-04	87.8350	88.495000	87.8000	88.4100	+0.500%	6,584,016	-4.490%
2026-09-03	87.6200	88.060000	87.3250	87.9700	+0.929%	4,370,568	-4.013%
2026-09-02	86.8700	87.160000	86.7601	87.1600	+0.519%	3,732,535	-3.121%
2026-09-01	87.0000	87.345000	86.4850	86.7100	-0.699%	4,913,226	-2.618%
2026-08-31	87.7700	87.840000	87.1623	87.3200	-0.229%	5,447,112	-3.298%
2026-08-28	88.1900	88.450000	87.3350	87.5200	-0.466%	4,899,839	-3.519%
2026-08-27	87.9450	87.975000	87.5800	87.9300	+0.125%	4,522,370	-3.969%
2026-08-26	88.1000	88.240000	87.7600	87.8200	-0.340%	4,285,622	-3.849%
2026-08-25	87.7900	88.140000	87.5850	88.1200	+1.055%	5,665,850	-4.176%
2026-08-24	87.3400	87.380000	86.9400	87.2000	-0.581%	4,612,857	-3.165%
2026-08-21	87.7950	87.900000	87.5850	87.7100	+0.781%	4,046,763	-3.728%
2026-08-20	86.8900	87.410000	86.8050	87.0300	+0.069%	4,168,573	-2.976%
2026-08-19	87.2700	87.299900	86.7650	86.9700	+0.613%	4,130,798	-2.909%
2026-08-18	87.0400	87.235000	86.4050	86.4400	-1.627%	5,246,021	-2.314%
2026-08-17	87.9200	88.255000	87.8000	87.8700	+0.194%	5,036,178	-3.903%
2026-08-14	87.9050	87.995000	87.5400	87.7000	-0.023%	4,390,922	-3.717%
2026-08-13	87.5750	87.900000	87.5450	87.7200	+0.206%	4,022,319	-3.739%
2026-08-12	87.8000	87.890000	87.3650	87.5400	+0.713%	4,471,116	-3.541%
2026-08-11	87.2400	87.315000	86.7250	86.9200	+0.104%	4,730,532	-2.853%
2026-08-10	86.9450	87.000000	86.7250	86.8300	-0.436%	11,486,597	-2.753%
2026-08-07	87.4150	87.480000	86.8250	87.2100	+1.031%	4,400,261	-3.176%
2026-08-06	86.3100	86.785000	86.1100	86.3200	-0.220%	3,965,680	-2.178%
2026-08-05	86.8750	87.030000	86.4800	86.5100	+0.069%	4,634,684	-2.393%
2026-08-04	85.8900	86.575000	85.7601	86.4500	+1.682%	5,248,540	-2.325%
2026-08-03	84.6600	85.065500	84.4050	85.0200	+0.508%	4,997,050	-0.682%
2026-07-31	85.0000	85.060000	83.8500	84.5900	-0.212%	4,107,202	-0.177%
2026-07-30	83.8500	84.825000	83.5801	84.7700	+2.889%	4,623,027	-0.389%
2026-07-29	82.8700	83.860000	82.0650	82.3900	-1.033%	5,338,057	+2.488%
2026-07-28	82.8350	83.600000	82.6000	83.2500	-0.644%	4,344,288	+1.429%
2026-07-27	84.2900	84.330000	83.2850	83.7900	+0.468%	4,515,051	+0.776%
2026-07-24	83.6600	84.005000	83.2750	83.4000	-0.263%	4,189,241	+1.247%
2026-07-23	83.4900	83.979900	83.1500	83.6200	-0.995%	4,218,571	+0.981%
2026-07-22	84.3800	84.696200	84.3800	84.4600	+0.012%	3,323,859	-0.024%
2026-07-21	84.0200	84.560000	83.7100	84.4500	+1.661%	4,015,723	-0.012%
2026-07-20	83.6100	83.795000	82.9300	83.0700	-0.360%	4,655,081	+1.649%
2026-07-17	82.7500	83.690000	82.5550	83.3700	-0.821%	6,265,073	+1.283%
2026-07-16	84.0900	84.470000	83.8250	84.0600	-1.094%	4,562,926	+0.452%
2026-07-15	84.9600	85.165000	84.2100	84.9900	+0.390%	4,227,073	-0.647%
2026-07-14	84.6500	85.090000	84.5650	84.6600	+1.050%	5,041,691	-0.260%
2026-07-13	84.3700	84.490000	83.6600	83.7800	-1.828%	5,745,374	+0.788%
2026-07-10	85.1100	85.480000	84.6700	85.3400	+0.518%	4,431,470	-1.055%
2026-07-09	84.6400	85.130000	84.6100	84.9000	+0.545%	4,172,722	-0.542%
2026-07-08	83.8400	84.460000	83.3550	84.4400	-0.248%	5,992,699	0.000%
2026-07-07	85.3100	85.460000	84.4023	84.6500	-1.764%	5,533,970	-0.248%
2026-07-06	85.7800	86.215000	85.7250	86.1700	+1.568%	5,775,111	-2.008%
2026-07-02	85.3200	85.890000	84.1350	84.8400	+0.367%	6,090,347	-0.471%
2026-07-01	84.5520	85.060000	84.4150	84.5300	-1.123%	5,344,414	-0.106%
2026-06-30	85.0000	85.615000	84.9050	85.4900	+0.659%	4,492,234	-1.228%
2026-06-29	84.6200	84.990000	83.8100	84.9300	+0.533%	4,964,536	-0.577%
2026-06-26	84.1400	84.900000	83.9600	84.4800	-0.705%	13,442,772	-0.047%
2026-06-25	85.6150	85.730000	84.5650	85.0800	+0.877%	4,829,193	-0.752%
2026-06-24	84.4300	84.600000	83.9100	84.3400	-0.083%	5,153,856	+0.119%
2026-06-23	84.3300	85.100000	84.2800	84.4100	-3.044%	9,742,019	+0.036%
2026-06-22	87.1100	88.620000	86.8900	87.0600	+0.334%	8,038,182	-3.009%
2026-06-18	86.8050	86.970000	86.5600	86.7700	+0.720%	4,669,900	-2.685%
2026-06-17	87.3300	87.650000	86.0250	86.1500	-0.554%	8,612,312	-1.985%
2026-06-16	87.0950	87.250000	86.5450	86.6300	-0.402%	11,968,161	-2.528%
2026-06-15	87.2450	87.540000	86.8600	86.9800	+1.517%	7,042,647	-2.920%
2026-06-12	85.3400	85.945000	84.8800	85.6800	+0.398%	4,632,865	-1.447%
2026-06-11	83.4600	85.430000	83.1400	85.3400	+3.330%	5,903,504	-1.055%
2026-06-10	83.2400	83.950000	82.5300	82.5900	-1.467%	6,255,725	+2.240%
2026-06-09	84.8500	85.130000	82.2200	83.8200	+0.096%	6,615,118	+0.740%
2026-06-08	84.1600	84.320000	83.5600	83.7400	+0.855%	6,327,849	+0.836%
2026-06-05	85.0000	85.010000	82.8099	83.0300	-3.733%	9,163,610	+1.698%
2026-06-04	85.7750	86.390000	85.6800	86.2500	+0.174%	3,908,565	-2.099%
2026-06-03	86.5900	86.610000	85.9700	86.1000	-0.989%	5,472,260	-1.928%
2026-06-02	86.5400	87.055000	86.5000	86.9600	+0.753%	5,807,286	-2.898%
2026-06-01	85.8250	86.720000	85.5900	86.3100	+0.290%	6,867,921	-2.167%
2026-05-29	86.2300	86.555000	85.9700	86.0600	+0.081%	5,334,401	-1.882%
2026-05-28	85.2500	86.175000	85.0800	85.9900	+0.163%	5,453,099	-1.803%
2026-05-27	86.1600	86.270000	85.5800	85.8500	-0.302%	5,418,915	-1.642%
2026-05-26	85.9900	86.245900	85.7750	86.1100	+1.954%	5,556,866	-1.939%
2026-05-22	84.6700	84.955000	84.3400	84.4600	-0.142%	8,585,788	-0.024%
2026-05-21	83.7000	84.920000	83.4800	84.5800	+0.487%	9,567,313	-0.166%
2026-05-20	82.9500	84.290000	82.8700	84.1700	+1.655%	4,912,431	+0.321%
2026-05-19	82.7100	83.350000	82.3900	82.8000	-0.874%	5,081,483	+1.981%
2026-05-18	83.8200	83.870000	82.8350	83.5300	+0.505%	5,883,349	+1.089%
2026-05-15	83.3900	83.500000	82.8800	83.1100	-2.247%	6,941,928	+1.600%
2026-05-14	85.0000	85.239900	84.7400	85.0200	-0.071%	5,611,585	-0.682%
2026-05-13	84.4100	85.120000	84.2650	85.0800	+1.009%	4,883,228	-0.752%
2026-05-12	84.3020	84.467500	83.4900	84.2300	-1.358%	6,230,856	+0.249%
2026-05-11	85.3700	85.600000	85.2450	85.3900	-0.047%	6,528,654	-1.113%
2026-05-08	85.1300	85.445000	85.0300	85.4300	+1.401%	6,934,093	-1.159%
2026-05-07	85.7400	85.780000	84.2150	84.2500	-1.600%	11,073,485	+0.226%
2026-05-06	85.2250	85.670000	85.0150	85.6200	+2.650%	6,289,280	-1.378%
2026-05-05	83.1200	83.550000	82.9000	83.4100	+1.410%	4,971,052	+1.235%
2026-05-04	82.7450	83.070000	81.9400	82.2500	-0.868%	5,654,987	+2.663%
2026-05-01	83.0350	83.590000	82.9000	82.9700	-0.108%	7,254,629	+1.772%
2026-04-30	82.1500	83.250000	81.9600	83.0600	+2.253%	6,075,569	+1.661%
2026-04-29	81.6250	81.720000	80.8799	81.2300	-0.806%	5,172,562	+3.952%
2026-04-28	81.7900	82.100000	81.5050	81.8900	-0.547%	4,519,912	+3.114%
2026-04-27	82.6300	82.740000	82.2350	82.3400	-0.182%	5,062,799	+2.550%
2026-04-24	82.1800	82.615000	81.9600	82.4900	+0.942%	5,376,526	+2.364%
2026-04-23	82.2500	82.480000	80.8950	81.7200	-1.053%	6,718,306	+3.328%
2026-04-22	82.6550	82.675300	82.3200	82.5900	+0.867%	4,469,223	+2.240%
2026-04-21	83.1300	83.260000	81.7850	81.8800	-1.917%	7,491,615	+3.127%
2026-04-20	83.3050	83.480000	82.9400	83.4800	-0.322%	6,087,034	+1.150%
2026-04-17	83.8950	84.479900	83.6600	83.7500	+1.355%	8,886,954	+0.824%
2026-04-16	82.9100	82.950000	82.4199	82.6300	-0.024%	5,260,288	+2.190%
2026-04-15	82.5850	82.715000	82.3650	82.6500	-0.193%	6,147,999	+2.166%
2026-04-14	82.3600	82.895000	82.2900	82.8100	+1.123%	5,323,675	+1.968%
2026-04-13	80.6500	81.925000	80.5950	81.8900	+0.763%	5,456,901	+3.114%
2026-04-10	81.5200	81.689700	81.0200	81.2700	+0.247%	4,507,134	+3.901%
2026-04-09	80.4750	81.400000	80.2250	81.0700	-0.197%	6,234,681	+4.157%
2026-04-08	81.6000	81.700000	80.6650	81.2300	+4.114%	6,998,092	+3.952%
2026-04-07	77.5700	78.090000	76.7700	78.0200	+0.064%	7,637,302	+8.229%
2026-04-06	77.6700	78.100000	77.6300	77.9700	+0.632%	5,640,291	+8.298%
2026-04-02	76.2900	77.870000	76.0950	77.4800	-0.679%	7,689,007	+8.983%
2026-04-01	77.8800	78.625000	77.7301	78.0100	+1.167%	9,879,140	+8.243%
2026-03-31	75.4500	77.110000	75.2400	77.1100	+3.323%	9,827,204	+9.506%
2026-03-30	75.3150	75.369000	74.3000	74.6300	-0.080%	7,972,368	+13.145%
2026-03-27	74.9650	75.440000	74.4420	74.6900	-0.678%	7,876,040	+13.054%
2026-03-26	76.0200	76.560000	75.1801	75.2000	-2.439%	6,221,367	+12.287%
2026-03-25	77.1700	77.445000	76.6400	77.0800	+1.488%	6,191,921	+9.549%
2026-03-24	75.3550	76.405000	75.2700	75.9500	-0.823%	9,376,847	+11.178%
2026-03-23	76.1450	77.410000	75.7950	76.5800	+2.503%	11,131,199	+10.264%
2026-03-20	76.6200	76.620000	74.3100	74.7100	-3.163%	9,970,336	+13.024%
2026-03-19	75.8650	77.535000	75.7000	77.1500	-0.129%	9,153,617	+9.449%
2026-03-18	78.1950	78.395000	77.2100	77.2500	-1.730%	6,843,663	+9.307%
2026-03-17	78.8300	79.040000	78.4650	78.6100	+0.434%	5,856,066	+7.416%
2026-03-16	77.8800	78.530000	77.7750	78.2700	+1.994%	5,760,382	+7.883%
2026-03-13	77.8050	78.200000	76.5950	76.7400	-0.942%	7,931,365	+10.034%
2026-03-12	78.2200	78.250000	77.2000	77.4700	-1.986%	7,698,881	+8.997%
2026-03-11	78.8900	79.350000	78.5250	79.0400	-0.101%	6,559,273	+6.832%
2026-03-10	79.3600	80.410000	78.9000	79.1200	+0.215%	9,268,382	+6.724%
2026-03-09	77.0600	79.159900	76.3900	78.9500	+1.244%	13,537,219	+6.954%
2026-03-06	77.5000	78.510000	77.2100	77.9800	-0.940%	11,654,840	+8.284%
2026-03-05	79.1850	79.650000	77.8900	78.7200	-2.016%	13,927,255	+7.266%
2026-03-04	79.8100	80.510000	79.4900	80.3400	+0.980%	13,184,904	+5.103%
2026-03-03	78.7100	79.939900	77.6000	79.5600	-3.447%	16,653,451	+6.134%
2026-03-02	81.8400	82.730000	81.7850	82.4000	-1.682%	12,878,698	+2.476%
2026-02-27	83.7700	84.149900	83.6000	83.8100	-0.179%	10,481,579	+0.752%
2026-02-26	84.1700	84.200000	83.2700	83.9600	-0.285%	10,485,648	+0.572%
2026-02-25	84.0300	84.280000	83.8000	84.2000	+0.935%	9,060,022	+0.285%
2026-02-24	83.0000	83.590000	82.8596	83.4200	+0.591%	7,084,360	+1.223%
2026-02-23	83.2500	83.520000	82.7050	82.9300	-0.528%	10,800,321	+1.821%
2026-02-20	82.3000	83.390000	82.2580	83.3700	+1.202%	10,300,305	+1.283%
2026-02-19	82.0200	82.380000	81.7800	82.3800	-0.158%	7,852,598	+2.501%
2026-02-18	82.5150	82.940000	82.3050	82.5100	+0.341%	7,779,703	+2.339%
2026-02-17	81.8900	82.430000	81.3450	82.2300	-0.206%	13,997,069	+2.688%
2026-02-13	82.0400	82.520000	81.5400	82.4000	+0.329%	13,587,845	+2.476%
2026-02-12	83.2150	83.260000	81.9500	82.1300	-1.036%	11,933,701	+2.813%
2026-02-11	82.9000	83.110000	82.2950	82.9900	+0.777%	11,913,780	+1.747%
2026-02-10	82.5900	82.600000	82.3200	82.3500	+0.243%	9,088,070	+2.538%
2026-02-09	81.4000	82.230000	81.3773	82.1500	+1.357%	8,513,597	+2.788%
2026-02-06	80.3100	81.110000	80.2500	81.0500	+2.220%	8,100,628	+4.183%
2026-02-05	79.5300	80.005000	79.1600	79.2900	-1.196%	12,225,132	+6.495%
2026-02-04	81.0150	81.055000	79.8900	80.2500	-0.075%	12,258,190	+5.221%
2026-02-03	80.2700	80.510000	79.6550	80.3100	+0.250%	9,041,822	+5.143%
2026-02-02	79.4600	80.155000	79.4500	80.1100	+0.565%	10,820,939	+5.405%
2026-01-30	80.4000	80.555100	79.3300	79.6600	-1.594%	12,503,906	+6.001%
2026-01-29	81.3500	81.440000	79.9700	80.9500	+0.260%	11,945,660	+4.311%
2026-01-28	80.8950	80.995000	80.3700	80.7400	-0.444%	15,083,695	+4.583%
2026-01-27	80.6100	81.189900	80.6100	81.1000	+1.553%	10,902,596	+4.118%
2026-01-26	79.9100	80.129900	79.8326	79.8600	+0.415%	9,720,080	+5.735%
2026-01-23	78.9400	79.590000	78.7700	79.5300	+0.569%	9,619,487	+6.174%
2026-01-22	79.0000	79.270000	78.8650	79.0800	+0.611%	8,858,243	+6.778%
2026-01-21	78.1750	78.846300	77.9100	78.6000	+1.119%	15,032,961	+7.430%
2026-01-20	77.8500	78.240000	77.6000	77.7300	-1.157%	12,800,114	+8.632%
2026-01-16	78.6400	78.685000	78.2800	78.6400	+0.051%	8,111,194	+7.375%
2026-01-15	78.7200	78.879900	78.5450	78.6000	+0.166%	8,270,465	+7.430%
2026-01-14	78.3450	78.470000	78.1500	78.4700	+0.435%	9,451,790	+7.608%
2026-01-13	78.3700	78.420000	77.9500	78.1300	-0.535%	7,534,862	+8.076%
2026-01-12	78.1250	78.569900	78.1023	78.5500	+0.925%	8,838,383	+7.498%
2026-01-09	77.5000	77.885000	77.4350	77.8300	+0.712%	6,674,168	+8.493%
2026-01-08	77.0300	77.290000	76.9600	77.2800	+0.065%	8,154,001	+9.265%
2026-01-07	77.5000	77.540000	77.1600	77.2300	-0.502%	9,575,708	+9.336%
2026-01-06	77.5800	77.759900	77.4800	77.6200	+0.349%	8,607,974	+8.786%
2026-01-05	76.7900	77.350000	76.7000	77.3500	+1.058%	11,737,798	+9.166%
2026-01-02	76.3500	76.545000	76.1350	76.5400	+1.458%	9,047,349	+10.321%
2025-12-31	75.7250	75.770000	75.3945	75.4400	-0.422%	7,514,469	+11.930%
2025-12-30	75.8600	75.970000	75.7300	75.7600	+0.198%	5,948,210	+11.457%
2025-12-29	75.5700	75.715000	75.4106	75.6100	-0.316%	11,110,499	+11.678%
2025-12-26	75.7650	75.850000	75.6400	75.8500	+0.317%	5,869,595	+11.325%
2025-12-24	75.6400	75.670000	75.5150	75.6100	+0.079%	4,792,199	+11.678%
2025-12-23	75.3800	75.565000	75.2750	75.5500	+0.613%	16,138,106	+11.767%
2025-12-22	74.9500	75.150000	74.8850	75.0900	+0.562%	11,247,523	+12.452%
2025-12-19	74.5700	74.959900	74.5200	74.6700	-1.191%	7,427,140	+13.084%
2025-12-18	75.6600	75.965000	75.4344	75.5700	+0.814%	6,647,861	+11.737%
2025-12-17	75.5100	75.605000	74.9450	74.9600	-0.663%	6,788,746	+12.647%
2025-12-16	75.6550	75.730000	75.2200	75.4600	-0.540%	5,323,507	+11.900%
2025-12-15	76.2150	76.240000	75.7550	75.8700	+0.344%	6,595,159	+11.296%
2025-12-12	76.2000	76.250000	75.3050	75.6100	-0.683%	6,830,724	+11.678%
2025-12-11	75.9000	76.216500	75.7545	76.1300	+0.263%	7,562,491	+10.916%
2025-12-10	75.2500	76.055000	75.1900	75.9300	+1.078%	7,000,648	+11.208%
2025-12-09	75.2100	75.335100	75.0650	75.1200	-0.133%	4,679,981	+12.407%
2025-12-08	75.5000	75.520000	75.0601	75.2200	-0.212%	5,101,185	+12.257%
2025-12-05	75.6500	75.775500	75.3350	75.3800	+0.199%	6,497,884	+12.019%
2025-12-04	75.3350	75.390000	75.0650	75.2300	+0.213%	4,725,322	+12.242%
2025-12-03	74.7500	75.080000	74.6900	75.0700	+0.401%	4,472,183	+12.482%
2025-12-02	74.8300	74.890000	74.5000	74.7700	+0.161%	4,361,135	+12.933%
2025-12-01	74.7500	74.935000	74.6135	74.6500	-0.387%	4,629,975	+13.115%
2025-11-28	74.6600	74.958300	74.5800	74.9400	+0.442%	2,453,929	+12.677%
2025-11-26	74.1550	74.736000	74.1200	74.6100	+0.947%	4,259,717	+13.175%
2025-11-25	73.4200	73.926000	73.1250	73.9100	+0.929%	3,603,728	+14.247%
2025-11-24	72.8450	73.320000	72.7650	73.2300	+0.425%	3,710,255	+15.308%
2025-11-21	72.4200	73.120000	72.1100	72.9200	+1.011%	4,922,936	+15.798%
2025-11-20	73.7400	73.800000	72.1700	72.1900	-1.326%	4,619,738	+16.969%
2025-11-19	73.1650	73.565900	72.8400	73.1600	-0.259%	3,815,236	+15.418%
2025-11-18	73.1600	73.610000	72.8843	73.3500	-0.878%	5,295,214	+15.119%
2025-11-17	74.4300	74.680800	73.7500	74.0000	-1.241%	4,377,328	+14.108%
2025-11-14	74.4600	75.155000	74.3501	74.9300	-0.080%	4,330,129	+12.692%
2025-11-13	75.7900	75.835000	74.8906	74.9900	-1.095%	4,422,696	+12.602%
2025-11-12	75.6200	75.885000	75.6100	75.8200	+0.384%	4,328,681	+11.369%
2025-11-11	75.2700	75.600000	75.2300	75.5300	+0.532%	10,108,258	+11.797%
2025-11-10	74.8300	75.170000	74.6150	75.1300	+1.253%	4,134,661	+12.392%
2025-11-07	73.6350	74.200000	73.3700	74.2000	+0.189%	5,308,138	+13.801%
2025-11-06	74.3850	74.490000	73.8400	74.0600	-0.390%	4,386,557	+14.016%
2025-11-05	73.9400	74.500000	73.9150	74.3500	+0.677%	4,537,364	+13.571%
2025-11-04	73.9000	74.300000	73.8200	73.8500	-1.323%	5,425,993	+14.340%
2025-11-03	74.8500	74.885000	74.5142	74.8400	+0.281%	4,789,942	+12.827%
2025-10-31	74.8400	74.850000	74.3600	74.6300	-0.241%	7,293,606	+13.145%
2025-10-30	74.7100	75.105000	74.6400	74.8100	-0.624%	4,546,863	+12.873%
2025-10-29	75.7300	75.750000	74.9200	75.2800	-0.305%	6,433,274	+12.168%
2025-10-28	75.2900	75.630000	75.2335	75.5100	-0.013%	5,394,424	+11.826%
2025-10-27	75.5200	75.545000	75.3300	75.5200	+0.761%	4,052,543	+11.811%
2025-10-24	74.9700	75.060000	74.8600	74.9500	+0.321%	3,349,497	+12.662%
2025-10-23	74.4800	74.810000	74.4550	74.7100	+0.579%	3,014,423	+13.024%
2025-10-22	74.3400	74.540000	73.9300	74.2800	+0.081%	12,641,892	+13.678%
2025-10-21	74.4800	74.515000	74.2050	74.2200	-0.948%	3,812,325	+13.770%
2025-10-20	74.5700	74.980000	74.5600	74.9300	+0.984%	4,462,625	+12.692%
2025-10-17	73.8950	74.289900	73.7750	74.2000	-0.067%	3,205,900	+13.801%
2025-10-16	74.3800	74.639900	74.0150	74.2500	+0.446%	4,279,061	+13.724%
2025-10-15	73.8700	74.090000	73.4550	73.9200	+0.873%	4,301,579	+14.232%
2025-10-14	72.5950	73.550000	72.4750	73.2800	+0.014%	4,533,533	+15.229%
2025-10-13	73.1000	73.399900	72.9000	73.2700	+1.524%	3,294,529	+15.245%
2025-10-10	73.7900	73.839900	72.0750	72.1700	-2.315%	6,545,654	+17.002%
2025-10-09	74.5900	74.608300	73.7100	73.8800	-0.872%	4,771,720	+14.293%
2025-10-08	74.4000	74.535000	74.3100	74.5300	+0.391%	4,451,809	+13.297%
2025-10-07	74.7600	74.800000	74.2200	74.2400	-0.775%	4,962,155	+13.739%
2025-10-06	74.7500	74.985000	74.7350	74.8200	+0.214%	5,696,697	+12.858%
2025-10-03	74.5400	74.770000	74.4400	74.6600	+0.742%	4,854,254	+13.099%
2025-10-02	74.2900	74.327900	73.7700	74.1100	+0.189%	3,863,943	+13.939%
2025-10-01	73.7750	74.040000	73.7540	73.9700	+0.694%	6,483,617	+14.154%
2025-09-30	73.1500	73.490000	73.1150	73.4600	+0.438%	4,549,368	+14.947%
2025-09-29	73.1000	73.230000	73.0100	73.1400	+0.536%	3,607,110	+15.450%
2025-09-26	72.5000	72.760000	72.4213	72.7500	+0.359%	4,006,203	+16.069%
2025-09-25	72.4700	72.559900	72.2100	72.4900	-0.576%	5,853,044	+16.485%
2025-09-24	73.0900	73.209900	72.8501	72.9100	-0.586%	4,850,223	+15.814%
2025-09-23	73.5490	73.736000	73.2750	73.3400	-0.136%	8,318,123	+15.135%
2025-09-22	73.2100	73.480000	73.0400	73.4400	+0.438%	4,536,213	+14.978%
2025-09-19	73.3600	73.360000	73.0250	73.1200	-0.827%	4,694,764	+15.481%
2025-09-18	73.8600	73.860000	73.2950	73.7300	+0.081%	4,233,009	+14.526%
2025-09-17	73.7800	74.210000	73.3000	73.6700	-0.068%	4,036,379	+14.619%
2025-09-16	73.7500	73.780000	73.4545	73.7200	+0.081%	3,713,578	+14.542%
2025-09-15	73.4900	73.660000	73.3700	73.6600	+0.780%	3,889,067	+14.635%
2025-09-12	73.1300	73.205000	72.9450	73.0900	-0.327%	3,985,053	+15.529%
2025-09-11	72.8700	73.355000	72.8300	73.3300	+1.131%	3,525,653	+15.151%
2025-09-10	72.7400	72.775000	72.4335	72.5100	+0.180%	3,860,019	+16.453%
2025-09-09	72.4600	72.515000	72.2272	72.3800	-0.124%	4,445,659	+16.662%
2025-09-08	72.3450	72.487200	72.1100	72.4700	+0.968%	4,350,616	+16.517%
2025-09-05	71.9900	72.147000	71.5150	71.7750	+0.652%	5,081,889	+17.645%
2025-09-04	71.0800	71.329900	70.9300	71.3100	+0.408%	3,171,591	+18.413%
2025-09-03	70.8800	71.065000	70.7800	71.0200	+0.212%	3,795,066	+18.896%
2025-09-02	70.4300	70.925000	70.3600	70.8700	-0.701%	6,966,584	+19.148%
2025-08-29	71.3300	71.450000	71.1950	71.3700	-0.446%	4,743,315	+18.313%
2025-08-28	71.5850	71.750000	71.4750	71.6900	+0.406%	3,630,740	+17.785%
2025-08-27	71.1000	71.430000	70.9800	71.4000	-0.293%	3,431,634	+18.263%
2025-08-26	71.5000	71.640000	71.4500	71.6100	-0.056%	3,486,623	+17.916%
2025-08-25	72.1350	72.239000	71.6400	71.6500	-0.968%	4,159,059	+17.851%
2025-08-22	71.4900	72.460000	71.4300	72.3500	+1.629%	3,357,745	+16.710%
2025-08-21	71.2600	71.315000	71.0400	71.1900	-0.378%	4,473,155	+18.612%
2025-08-20	71.4100	71.520000	71.2200	71.4600	+0.126%	5,244,235	+18.164%
2025-08-19	71.6900	71.700000	71.3000	71.3700	-0.266%	3,922,616	+18.313%
2025-08-18	71.4650	71.566500	71.3400	71.5600	+0.140%	3,738,595	+17.999%
2025-08-15	71.5000	71.560000	71.3250	71.4600	+0.450%	4,608,698	+18.164%
2025-08-14	71.0300	71.195000	70.9200	71.1400	-0.448%	3,806,652	+18.696%
2025-08-13	71.3600	71.507200	71.3200	71.4600	+0.648%	5,146,658	+18.164%
2025-08-12	70.4300	71.015000	70.3700	71.0000	+1.111%	3,520,025	+18.930%
2025-08-11	70.2800	70.379900	70.1400	70.2200	-0.312%	3,932,148	+20.251%
2025-08-08	70.2800	70.535100	70.2450	70.4400	+0.328%	3,237,345	+19.875%
2025-08-07	70.3600	70.460000	69.9450	70.2100	+0.717%	3,182,763	+20.268%
2025-08-06	69.5100	69.775000	69.4650	69.7100	+0.650%	3,021,012	+21.130%
2025-08-05	69.2800	69.380000	69.0250	69.2600	+0.261%	3,469,204	+21.917%
2025-08-04	68.9800	69.105000	68.8600	69.0800	+1.231%	3,399,095	+22.235%
2025-08-01	68.4100	68.413700	67.8500	68.2400	-0.336%	4,699,342	+23.740%
2025-07-31	68.8100	68.835000	68.3550	68.4700	-0.811%	5,033,173	+23.324%
2025-07-30	69.3100	69.460000	68.8050	69.0300	-0.719%	3,349,020	+22.324%
2025-07-29	69.6950	69.700000	69.4300	69.5300	-0.057%	5,103,793	+21.444%
2025-07-28	69.9250	69.945000	69.4700	69.5700	-1.291%	4,951,468	+21.374%
2025-07-25	70.1550	70.480000	70.0400	70.4800	-0.156%	4,264,121	+19.807%
2025-07-24	70.7500	70.880000	70.5700	70.5900	-0.675%	4,418,840	+19.620%
2025-07-23	70.5400	71.080000	70.4650	71.0700	+1.790%	4,210,134	+18.812%
2025-07-22	69.5150	69.850000	69.3347	69.8200	+0.417%	3,056,042	+20.940%
2025-07-21	69.4800	69.846700	69.3750	69.5300	+0.608%	4,320,787	+21.444%
2025-07-18	69.5400	69.589000	69.0600	69.1100	-0.245%	3,851,587	+22.182%
2025-07-17	68.9300	69.310000	68.8400	69.2800	+0.362%	3,756,260	+21.882%
2025-07-16	68.7400	69.050000	68.4900	69.0300	+0.436%	4,230,840	+22.324%
2025-07-15	69.2750	69.300000	68.6522	68.7300	-0.492%	3,188,636	+22.858%
2025-07-14	68.8600	69.110000	68.7900	69.0700	+0.101%	3,487,762	+22.253%
2025-07-11	69.1050	69.120000	68.9050	69.0000	-0.691%	4,315,280	+22.377%
2025-07-10	69.3500	69.500000	69.1400	69.4800	+0.144%	3,275,849	+21.531%
2025-07-09	69.2700	69.409900	69.0850	69.3800	+0.449%	3,143,583	+21.707%
2025-07-08	68.8450	69.128714	68.7600	69.0700	+0.641%	3,419,233	+22.253%
2025-07-07	69.0000	69.079900	68.4650	68.6300	-1.238%	6,534,041	+23.037%
2025-07-03	69.3000	69.555000	69.3000	69.4900	+0.231%	2,436,430	+21.514%
2025-07-02	68.9450	69.335500	68.7900	69.3300	+0.318%	5,196,623	+21.794%
2025-07-01	69.0200	69.190000	68.9400	69.1100	+0.029%	4,750,090	+22.182%
2025-06-30	68.8500	69.145000	68.7000	69.0900	+0.261%	4,094,616	+22.217%
2025-06-27	68.8700	69.135000	68.6333	68.9100	+0.408%	4,072,556	+22.537%
2025-06-26	68.3800	68.690000	68.3400	68.6300	+0.986%	4,377,649	+23.037%
2025-06-25	68.0300	68.030000	67.7700	67.9600	-0.264%	6,358,899	+24.250%
2025-06-24	67.7300	68.225000	67.7100	68.1400	+1.520%	7,022,449	+23.921%
2025-06-23	66.3000	67.140000	66.2504	67.1200	+0.766%	7,742,030	+25.805%
2025-06-20	67.3200	67.340000	66.5750	66.6100	-1.508%	4,263,577	+26.768%
2025-06-18	67.6700	67.960000	67.4900	67.6300	+0.118%	3,299,659	+24.856%
2025-06-17	68.1000	68.145000	67.4800	67.5500	-1.228%	3,427,321	+25.004%
2025-06-16	68.5000	68.895000	68.3650	68.3900	+0.662%	3,657,240	+23.468%
2025-06-13	67.9600	68.280000	67.7800	67.9400	-1.336%	3,766,892	+24.286%
2025-06-12	68.6900	68.920000	68.6400	68.8600	+0.555%	3,832,879	+22.626%
2025-06-11	68.6500	68.749900	68.4200	68.4800	+0.088%	3,667,977	+23.306%
2025-06-10	68.5000	68.507400	68.2200	68.4200	+0.367%	3,411,266	+23.414%
2025-06-09	68.1000	68.390000	68.0400	68.1700	+0.235%	3,823,013	+23.867%
2025-06-06	68.0000	68.090000	67.8400	68.0100	+0.265%	4,429,870	+24.158%
2025-06-05	68.0400	68.110000	67.6850	67.8300	+0.133%	3,755,158	+24.488%
2025-06-04	67.6300	67.886800	67.5600	67.7400	+0.654%	8,502,066	+24.653%
2025-06-03	67.1900	67.375000	67.0050	67.3000	-0.488%	11,770,267	+25.468%
2025-06-02	67.1900	67.640000	66.9600	67.6300	+1.031%	3,240,129	+24.856%
2025-05-30	67.0200	67.040000	66.5050	66.9400	-0.253%	3,976,418	+26.143%
2025-05-29	67.2700	67.270000	66.8300	67.1100	+0.434%	3,750,738	+25.823%
2025-05-28	66.9400	66.985000	66.7246	66.8200	-0.861%	3,286,724	+26.369%
2025-05-27	67.3500	67.490000	67.2400	67.4000	+0.974%	7,352,817	+25.282%
2025-05-23	66.2200	66.880000	66.1600	66.7500	+0.331%	8,117,893	+26.502%
2025-05-22	66.4200	66.710000	66.2800	66.5300	-0.165%	2,780,713	+26.920%
2025-05-21	67.0750	67.260000	66.6001	66.6400	-0.463%	4,124,706	+26.711%
2025-05-20	66.7900	66.960000	66.7100	66.9500	+0.315%	4,745,706	+26.124%
2025-05-19	66.1550	66.750000	66.1550	66.7400	+0.679%	3,347,106	+26.521%
2025-05-16	66.1400	66.320000	65.9600	66.2900	+0.121%	2,862,100	+27.380%
2025-05-15	66.0000	66.215000	65.8200	66.2100	+0.792%	4,526,947	+27.534%
2025-05-14	66.0200	66.097300	65.6228	65.6900	-0.076%	3,050,061	+28.543%
2025-05-13	65.4450	65.925000	65.4100	65.7400	+0.198%	3,270,442	+28.445%
2025-05-12	65.5600	65.620000	65.2350	65.6100	+0.985%	4,785,085	+28.700%
2025-05-09	65.1500	65.200000	64.8450	64.9700	+0.557%	2,604,007	+29.968%
2025-05-08	64.9000	64.990400	64.6050	64.6100	-0.262%	2,429,943	+30.692%
2025-05-07	64.8400	65.010000	64.6035	64.7800	-0.583%	2,928,777	+30.349%
2025-05-06	65.2600	65.340000	65.0400	65.1600	-0.169%	4,575,014	+29.589%
2025-05-05	65.2700	65.425900	65.2500	65.2700	+0.369%	3,600,214	+29.370%
2025-05-02	64.9500	65.125000	64.8300	65.0300	+2.088%	3,696,745	+29.848%
2025-05-01	63.9850	64.130000	63.6363	63.7000	-0.251%	2,552,494	+32.559%
2025-04-30	63.5100	64.015000	63.2350	63.8600	-0.109%	3,458,096	+32.227%
2025-04-29	63.7400	64.035000	63.7200	63.9300	+0.314%	2,903,467	+32.082%
2025-04-28	63.5500	63.770000	63.3737	63.7300	+0.584%	3,023,079	+32.496%
2025-04-25	63.0400	63.385000	62.9650	63.3600	+0.079%	3,611,929	+33.270%
2025-04-24	62.8600	63.345000	62.6600	63.3100	+1.280%	2,921,275	+33.375%
2025-04-23	62.8300	63.260000	62.3850	62.5100	+0.450%	5,937,653	+35.082%
2025-04-22	61.9300	62.505000	61.8450	62.2300	+1.849%	3,478,851	+35.690%
2025-04-21	61.6000	61.689900	60.6900	61.1000	-0.359%	3,914,555	+38.200%
2025-04-17	61.2700	61.689900	61.1550	61.3200	+1.021%	3,134,119	+37.704%
2025-04-16	60.9100	61.306400	60.4717	60.7000	-0.524%	3,863,653	+39.110%
2025-04-15	61.0000	61.309900	60.9200	61.0200	+0.544%	3,628,701	+38.381%
2025-04-14	60.5100	60.990000	60.2650	60.6900	+1.099%	5,175,588	+39.133%
2025-04-11	58.9400	60.130000	58.8000	60.0300	+2.738%	5,625,027	+40.663%