Dark

VXUS
Vanguard Total International Stock ETF
stock NASDAQ ETF

Apr 20, 2026 8:21:00 AM EDT

83.05USD-0.836%(-0.70)8,886,954

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	83.8950	84.479900	83.6600	83.7500	+1.355%	8,886,954	0.000%
2026-04-16	82.9100	82.950000	82.4199	82.6300	-0.024%	5,260,288	+1.355%
2026-04-15	82.5850	82.715000	82.3650	82.6500	-0.193%	6,147,999	+1.331%
2026-04-14	82.3600	82.895000	82.2900	82.8100	+1.123%	5,323,675	+1.135%
2026-04-13	80.6500	81.925000	80.5950	81.8900	+0.763%	5,456,901	+2.271%
2026-04-10	81.5200	81.689700	81.0200	81.2700	+0.247%	4,507,134	+3.052%
2026-04-09	80.4750	81.400000	80.2250	81.0700	-0.197%	6,234,681	+3.306%
2026-04-08	81.6000	81.700000	80.6650	81.2300	+4.114%	6,998,092	+3.102%
2026-04-07	77.5700	78.090000	76.7700	78.0200	+0.064%	7,637,302	+7.344%
2026-04-06	77.6700	78.100000	77.6300	77.9700	+0.632%	5,640,291	+7.413%
2026-04-02	76.2900	77.870000	76.0950	77.4800	-0.679%	7,689,007	+8.092%
2026-04-01	77.8800	78.625000	77.7301	78.0100	+1.167%	9,879,140	+7.358%
2026-03-31	75.4500	77.110000	75.2400	77.1100	+3.323%	9,827,204	+8.611%
2026-03-30	75.3150	75.369000	74.3000	74.6300	-0.080%	7,972,368	+12.220%
2026-03-27	74.9650	75.440000	74.4420	74.6900	-0.678%	7,876,040	+12.130%
2026-03-26	76.0200	76.560000	75.1801	75.2000	-2.439%	6,221,367	+11.370%
2026-03-25	77.1700	77.445000	76.6400	77.0800	+1.488%	6,191,921	+8.653%
2026-03-24	75.3550	76.405000	75.2700	75.9500	-0.823%	9,376,847	+10.270%
2026-03-23	76.1450	77.410000	75.7950	76.5800	+2.503%	11,131,199	+9.363%
2026-03-20	76.6200	76.620000	74.3100	74.7100	-3.163%	9,970,336	+12.100%
2026-03-19	75.8650	77.535000	75.7000	77.1500	-0.129%	9,153,617	+8.555%
2026-03-18	78.1950	78.395000	77.2100	77.2500	-1.730%	6,843,663	+8.414%
2026-03-17	78.8300	79.040000	78.4650	78.6100	+0.434%	5,856,066	+6.539%
2026-03-16	77.8800	78.530000	77.7750	78.2700	+1.994%	5,760,382	+7.001%
2026-03-13	77.8050	78.200000	76.5950	76.7400	-0.942%	7,931,365	+9.135%
2026-03-12	78.2200	78.250000	77.2000	77.4700	-1.986%	7,698,881	+8.106%
2026-03-11	78.8900	79.350000	78.5250	79.0400	-0.101%	6,559,273	+5.959%
2026-03-10	79.3600	80.410000	78.9000	79.1200	+0.215%	9,268,382	+5.852%
2026-03-09	77.0600	79.159900	76.3900	78.9500	+1.244%	13,537,219	+6.080%
2026-03-06	77.5000	78.510000	77.2100	77.9800	-0.940%	11,654,840	+7.399%
2026-03-05	79.1850	79.650000	77.8900	78.7200	-2.016%	13,927,255	+6.390%
2026-03-04	79.8100	80.510000	79.4900	80.3400	+0.980%	13,184,904	+4.244%
2026-03-03	78.7100	79.939900	77.6000	79.5600	-3.447%	16,653,451	+5.266%
2026-03-02	81.8400	82.730000	81.7850	82.4000	-1.682%	12,878,698	+1.638%
2026-02-27	83.7700	84.149900	83.6000	83.8100	-0.179%	10,481,579	-0.072%
2026-02-26	84.1700	84.200000	83.2700	83.9600	-0.285%	10,485,648	-0.250%
2026-02-25	84.0300	84.280000	83.8000	84.2000	+0.935%	9,060,022	-0.534%
2026-02-24	83.0000	83.590000	82.8596	83.4200	+0.591%	7,084,360	+0.396%
2026-02-23	83.2500	83.520000	82.7050	82.9300	-0.528%	10,800,321	+0.989%
2026-02-20	82.3000	83.390000	82.2580	83.3700	+1.202%	10,300,305	+0.456%
2026-02-19	82.0200	82.380000	81.7800	82.3800	-0.158%	7,852,598	+1.663%
2026-02-18	82.5150	82.940000	82.3050	82.5100	+0.341%	7,779,703	+1.503%
2026-02-17	81.8900	82.430000	81.3450	82.2300	-0.206%	13,997,069	+1.848%
2026-02-13	82.0400	82.520000	81.5400	82.4000	+0.329%	13,587,845	+1.638%
2026-02-12	83.2150	83.260000	81.9500	82.1300	-1.036%	11,933,701	+1.972%
2026-02-11	82.9000	83.110000	82.2950	82.9900	+0.777%	11,913,780	+0.916%
2026-02-10	82.5900	82.600000	82.3200	82.3500	+0.243%	9,088,070	+1.700%
2026-02-09	81.4000	82.230000	81.3773	82.1500	+1.357%	8,513,597	+1.948%
2026-02-06	80.3100	81.110000	80.2500	81.0500	+2.220%	8,100,628	+3.331%
2026-02-05	79.5300	80.005000	79.1600	79.2900	-1.196%	12,225,132	+5.625%
2026-02-04	81.0150	81.055000	79.8900	80.2500	-0.075%	12,258,190	+4.361%
2026-02-03	80.2700	80.510000	79.6550	80.3100	+0.250%	9,041,822	+4.283%
2026-02-02	79.4600	80.155000	79.4500	80.1100	+0.565%	10,820,939	+4.544%
2026-01-30	80.4000	80.555100	79.3300	79.6600	-1.594%	12,503,906	+5.134%
2026-01-29	81.3500	81.440000	79.9700	80.9500	+0.260%	11,945,660	+3.459%
2026-01-28	80.8950	80.995000	80.3700	80.7400	-0.444%	15,083,695	+3.728%
2026-01-27	80.6100	81.189900	80.6100	81.1000	+1.553%	10,902,596	+3.268%
2026-01-26	79.9100	80.129900	79.8326	79.8600	+0.415%	9,720,080	+4.871%
2026-01-23	78.9400	79.590000	78.7700	79.5300	+0.569%	9,619,487	+5.306%
2026-01-22	79.0000	79.270000	78.8650	79.0800	+0.611%	8,858,243	+5.905%
2026-01-21	78.1750	78.846300	77.9100	78.6000	+1.119%	15,032,961	+6.552%
2026-01-20	77.8500	78.240000	77.6000	77.7300	-1.157%	12,800,114	+7.745%
2026-01-16	78.6400	78.685000	78.2800	78.6400	+0.051%	8,111,194	+6.498%
2026-01-15	78.7200	78.879900	78.5450	78.6000	+0.166%	8,270,465	+6.552%
2026-01-14	78.3450	78.470000	78.1500	78.4700	+0.435%	9,451,790	+6.729%
2026-01-13	78.3700	78.420000	77.9500	78.1300	-0.535%	7,534,862	+7.193%
2026-01-12	78.1250	78.569900	78.1023	78.5500	+0.925%	8,838,383	+6.620%
2026-01-09	77.5000	77.885000	77.4350	77.8300	+0.712%	6,674,168	+7.606%
2026-01-08	77.0300	77.290000	76.9600	77.2800	+0.065%	8,154,001	+8.372%
2026-01-07	77.5000	77.540000	77.1600	77.2300	-0.502%	9,575,708	+8.442%
2026-01-06	77.5800	77.759900	77.4800	77.6200	+0.349%	8,607,974	+7.897%
2026-01-05	76.7900	77.350000	76.7000	77.3500	+1.058%	11,737,798	+8.274%
2026-01-02	76.3500	76.545000	76.1350	76.5400	+1.458%	9,047,349	+9.420%
2025-12-31	75.7250	75.770000	75.3945	75.4400	-0.422%	7,514,469	+11.015%
2025-12-30	75.8600	75.970000	75.7300	75.7600	+0.198%	5,948,210	+10.546%
2025-12-29	75.5700	75.715000	75.4106	75.6100	-0.316%	11,110,499	+10.766%
2025-12-26	75.7650	75.850000	75.6400	75.8500	+0.317%	5,869,595	+10.415%
2025-12-24	75.6400	75.670000	75.5150	75.6100	+0.079%	4,792,199	+10.766%
2025-12-23	75.3800	75.565000	75.2750	75.5500	+0.613%	16,138,106	+10.854%
2025-12-22	74.9500	75.150000	74.8850	75.0900	+0.562%	11,247,523	+11.533%
2025-12-19	74.5700	74.959900	74.5200	74.6700	-1.191%	7,427,140	+12.160%
2025-12-18	75.6600	75.965000	75.4344	75.5700	+0.814%	6,647,861	+10.824%
2025-12-17	75.5100	75.605000	74.9450	74.9600	-0.663%	6,788,746	+11.726%
2025-12-16	75.6550	75.730000	75.2200	75.4600	-0.540%	5,323,507	+10.986%
2025-12-15	76.2150	76.240000	75.7550	75.8700	+0.344%	6,595,159	+10.386%
2025-12-12	76.2000	76.250000	75.3050	75.6100	-0.683%	6,830,724	+10.766%
2025-12-11	75.9000	76.216500	75.7545	76.1300	+0.263%	7,562,491	+10.009%
2025-12-10	75.2500	76.055000	75.1900	75.9300	+1.078%	7,000,648	+10.299%
2025-12-09	75.2100	75.335100	75.0650	75.1200	-0.133%	4,679,981	+11.488%
2025-12-08	75.5000	75.520000	75.0601	75.2200	-0.212%	5,101,185	+11.340%
2025-12-05	75.6500	75.775500	75.3350	75.3800	+0.199%	6,497,884	+11.104%
2025-12-04	75.3350	75.390000	75.0650	75.2300	+0.213%	4,725,322	+11.325%
2025-12-03	74.7500	75.080000	74.6900	75.0700	+0.401%	4,472,183	+11.563%
2025-12-02	74.8300	74.890000	74.5000	74.7700	+0.161%	4,361,135	+12.010%
2025-12-01	74.7500	74.935000	74.6135	74.6500	-0.387%	4,629,975	+12.190%
2025-11-28	74.6600	74.958300	74.5800	74.9400	+0.442%	2,453,929	+11.756%
2025-11-26	74.1550	74.736000	74.1200	74.6100	+0.947%	4,259,717	+12.250%
2025-11-25	73.4200	73.926000	73.1250	73.9100	+0.929%	3,603,728	+13.313%
2025-11-24	72.8450	73.320000	72.7650	73.2300	+0.425%	3,710,255	+14.366%
2025-11-21	72.4200	73.120000	72.1100	72.9200	+1.011%	4,922,936	+14.852%
2025-11-20	73.7400	73.800000	72.1700	72.1900	-1.326%	4,619,738	+16.013%
2025-11-19	73.1650	73.565900	72.8400	73.1600	-0.259%	3,815,236	+14.475%
2025-11-18	73.1600	73.610000	72.8843	73.3500	-0.878%	5,295,214	+14.179%
2025-11-17	74.4300	74.680800	73.7500	74.0000	-1.241%	4,377,328	+13.176%
2025-11-14	74.4600	75.155000	74.3501	74.9300	-0.080%	4,330,129	+11.771%
2025-11-13	75.7900	75.835000	74.8906	74.9900	-1.095%	4,422,696	+11.682%
2025-11-12	75.6200	75.885000	75.6100	75.8200	+0.384%	4,328,681	+10.459%
2025-11-11	75.2700	75.600000	75.2300	75.5300	+0.532%	10,108,258	+10.883%
2025-11-10	74.8300	75.170000	74.6150	75.1300	+1.253%	4,134,661	+11.473%
2025-11-07	73.6350	74.200000	73.3700	74.2000	+0.189%	5,308,138	+12.871%
2025-11-06	74.3850	74.490000	73.8400	74.0600	-0.390%	4,386,557	+13.084%
2025-11-05	73.9400	74.500000	73.9150	74.3500	+0.677%	4,537,364	+12.643%
2025-11-04	73.9000	74.300000	73.8200	73.8500	-1.323%	5,425,993	+13.406%
2025-11-03	74.8500	74.885000	74.5142	74.8400	+0.281%	4,789,942	+11.905%
2025-10-31	74.8400	74.850000	74.3600	74.6300	-0.241%	7,293,606	+12.220%
2025-10-30	74.7100	75.105000	74.6400	74.8100	-0.624%	4,546,863	+11.950%
2025-10-29	75.7300	75.750000	74.9200	75.2800	-0.305%	6,433,274	+11.251%
2025-10-28	75.2900	75.630000	75.2335	75.5100	-0.013%	5,394,424	+10.912%
2025-10-27	75.5200	75.545000	75.3300	75.5200	+0.761%	4,052,543	+10.898%
2025-10-24	74.9700	75.060000	74.8600	74.9500	+0.321%	3,349,497	+11.741%
2025-10-23	74.4800	74.810000	74.4550	74.7100	+0.579%	3,014,423	+12.100%
2025-10-22	74.3400	74.540000	73.9300	74.2800	+0.081%	12,641,892	+12.749%
2025-10-21	74.4800	74.515000	74.2050	74.2200	-0.948%	3,812,325	+12.840%
2025-10-20	74.5700	74.980000	74.5600	74.9300	+0.984%	4,462,625	+11.771%
2025-10-17	73.8950	74.289900	73.7750	74.2000	-0.067%	3,205,900	+12.871%
2025-10-16	74.3800	74.639900	74.0150	74.2500	+0.446%	4,279,061	+12.795%
2025-10-15	73.8700	74.090000	73.4550	73.9200	+0.873%	4,301,579	+13.298%
2025-10-14	72.5950	73.550000	72.4750	73.2800	+0.014%	4,533,533	+14.288%
2025-10-13	73.1000	73.399900	72.9000	73.2700	+1.524%	3,294,529	+14.303%
2025-10-10	73.7900	73.839900	72.0750	72.1700	-2.315%	6,545,654	+16.045%
2025-10-09	74.5900	74.608300	73.7100	73.8800	-0.872%	4,771,720	+13.360%
2025-10-08	74.4000	74.535000	74.3100	74.5300	+0.391%	4,451,809	+12.371%
2025-10-07	74.7600	74.800000	74.2200	74.2400	-0.775%	4,962,155	+12.810%
2025-10-06	74.7500	74.985000	74.7350	74.8200	+0.214%	5,696,697	+11.935%
2025-10-03	74.5400	74.770000	74.4400	74.6600	+0.742%	4,854,254	+12.175%
2025-10-02	74.2900	74.327900	73.7700	74.1100	+0.189%	3,863,943	+13.008%
2025-10-01	73.7750	74.040000	73.7540	73.9700	+0.694%	6,483,617	+13.222%
2025-09-30	73.1500	73.490000	73.1150	73.4600	+0.438%	4,549,368	+14.008%
2025-09-29	73.1000	73.230000	73.0100	73.1400	+0.536%	3,607,110	+14.506%
2025-09-26	72.5000	72.760000	72.4213	72.7500	+0.359%	4,006,203	+15.120%
2025-09-25	72.4700	72.559900	72.2100	72.4900	-0.576%	5,853,044	+15.533%
2025-09-24	73.0900	73.209900	72.8501	72.9100	-0.586%	4,850,223	+14.868%
2025-09-23	73.5490	73.736000	73.2750	73.3400	-0.136%	8,318,123	+14.194%
2025-09-22	73.2100	73.480000	73.0400	73.4400	+0.438%	4,536,213	+14.039%
2025-09-19	73.3600	73.360000	73.0250	73.1200	-0.827%	4,694,764	+14.538%
2025-09-18	73.8600	73.860000	73.2950	73.7300	+0.081%	4,233,009	+13.590%
2025-09-17	73.7800	74.210000	73.3000	73.6700	-0.068%	4,036,379	+13.683%
2025-09-16	73.7500	73.780000	73.4545	73.7200	+0.081%	3,713,578	+13.606%
2025-09-15	73.4900	73.660000	73.3700	73.6600	+0.780%	3,889,067	+13.698%
2025-09-12	73.1300	73.205000	72.9450	73.0900	-0.327%	3,985,053	+14.585%
2025-09-11	72.8700	73.355000	72.8300	73.3300	+1.131%	3,525,653	+14.210%
2025-09-10	72.7400	72.775000	72.4335	72.5100	+0.180%	3,860,019	+15.501%
2025-09-09	72.4600	72.515000	72.2272	72.3800	-0.124%	4,445,659	+15.709%
2025-09-08	72.3450	72.487200	72.1100	72.4700	+0.968%	4,350,616	+15.565%
2025-09-05	71.9900	72.147000	71.5150	71.7750	+0.652%	5,081,889	+16.684%
2025-09-04	71.0800	71.329900	70.9300	71.3100	+0.408%	3,171,591	+17.445%
2025-09-03	70.8800	71.065000	70.7800	71.0200	+0.212%	3,795,066	+17.925%
2025-09-02	70.4300	70.925000	70.3600	70.8700	-0.701%	6,966,584	+18.174%
2025-08-29	71.3300	71.450000	71.1950	71.3700	-0.446%	4,743,315	+17.346%
2025-08-28	71.5850	71.750000	71.4750	71.6900	+0.406%	3,630,740	+16.822%
2025-08-27	71.1000	71.430000	70.9800	71.4000	-0.293%	3,431,634	+17.297%
2025-08-26	71.5000	71.640000	71.4500	71.6100	-0.056%	3,486,623	+16.953%
2025-08-25	72.1350	72.239000	71.6400	71.6500	-0.968%	4,159,059	+16.888%
2025-08-22	71.4900	72.460000	71.4300	72.3500	+1.629%	3,357,745	+15.757%
2025-08-21	71.2600	71.315000	71.0400	71.1900	-0.378%	4,473,155	+17.643%
2025-08-20	71.4100	71.520000	71.2200	71.4600	+0.126%	5,244,235	+17.198%
2025-08-19	71.6900	71.700000	71.3000	71.3700	-0.266%	3,922,616	+17.346%
2025-08-18	71.4650	71.566500	71.3400	71.5600	+0.140%	3,738,595	+17.035%
2025-08-15	71.5000	71.560000	71.3250	71.4600	+0.450%	4,608,698	+17.198%
2025-08-14	71.0300	71.195000	70.9200	71.1400	-0.448%	3,806,652	+17.726%
2025-08-13	71.3600	71.507200	71.3200	71.4600	+0.648%	5,146,658	+17.198%
2025-08-12	70.4300	71.015000	70.3700	71.0000	+1.111%	3,520,025	+17.958%
2025-08-11	70.2800	70.379900	70.1400	70.2200	-0.312%	3,932,148	+19.268%
2025-08-08	70.2800	70.535100	70.2450	70.4400	+0.328%	3,237,345	+18.896%
2025-08-07	70.3600	70.460000	69.9450	70.2100	+0.717%	3,182,763	+19.285%
2025-08-06	69.5100	69.775000	69.4650	69.7100	+0.650%	3,021,012	+20.141%
2025-08-05	69.2800	69.380000	69.0250	69.2600	+0.261%	3,469,204	+20.921%
2025-08-04	68.9800	69.105000	68.8600	69.0800	+1.231%	3,399,095	+21.236%
2025-08-01	68.4100	68.413700	67.8500	68.2400	-0.336%	4,699,342	+22.729%
2025-07-31	68.8100	68.835000	68.3550	68.4700	-0.811%	5,033,173	+22.316%
2025-07-30	69.3100	69.460000	68.8050	69.0300	-0.719%	3,349,020	+21.324%
2025-07-29	69.6950	69.700000	69.4300	69.5300	-0.057%	5,103,793	+20.452%
2025-07-28	69.9250	69.945000	69.4700	69.5700	-1.291%	4,951,468	+20.382%
2025-07-25	70.1550	70.480000	70.0400	70.4800	-0.156%	4,264,121	+18.828%
2025-07-24	70.7500	70.880000	70.5700	70.5900	-0.675%	4,418,840	+18.643%
2025-07-23	70.5400	71.080000	70.4650	71.0700	+1.790%	4,210,134	+17.842%
2025-07-22	69.5150	69.850000	69.3347	69.8200	+0.417%	3,056,042	+19.951%
2025-07-21	69.4800	69.846700	69.3750	69.5300	+0.608%	4,320,787	+20.452%
2025-07-18	69.5400	69.589000	69.0600	69.1100	-0.245%	3,851,587	+21.184%
2025-07-17	68.9300	69.310000	68.8400	69.2800	+0.362%	3,756,260	+20.886%
2025-07-16	68.7400	69.050000	68.4900	69.0300	+0.436%	4,230,840	+21.324%
2025-07-15	69.2750	69.300000	68.6522	68.7300	-0.492%	3,188,636	+21.854%
2025-07-14	68.8600	69.110000	68.7900	69.0700	+0.101%	3,487,762	+21.254%
2025-07-11	69.1050	69.120000	68.9050	69.0000	-0.691%	4,315,280	+21.377%
2025-07-10	69.3500	69.500000	69.1400	69.4800	+0.144%	3,275,849	+20.538%
2025-07-09	69.2700	69.409900	69.0850	69.3800	+0.449%	3,143,583	+20.712%
2025-07-08	68.8450	69.128714	68.7600	69.0700	+0.641%	3,419,233	+21.254%
2025-07-07	69.0000	69.079900	68.4650	68.6300	-1.238%	6,534,041	+22.031%
2025-07-03	69.3000	69.555000	69.3000	69.4900	+0.231%	2,436,430	+20.521%
2025-07-02	68.9450	69.335500	68.7900	69.3300	+0.318%	5,196,623	+20.799%
2025-07-01	69.0200	69.190000	68.9400	69.1100	+0.029%	4,750,090	+21.184%
2025-06-30	68.8500	69.145000	68.7000	69.0900	+0.261%	4,094,616	+21.219%
2025-06-27	68.8700	69.135000	68.6333	68.9100	+0.408%	4,072,556	+21.535%
2025-06-26	68.3800	68.690000	68.3400	68.6300	+0.986%	4,377,649	+22.031%
2025-06-25	68.0300	68.030000	67.7700	67.9600	-0.264%	6,358,899	+23.234%
2025-06-24	67.7300	68.225000	67.7100	68.1400	+1.520%	7,022,449	+22.909%
2025-06-23	66.3000	67.140000	66.2504	67.1200	+0.766%	7,742,030	+24.777%
2025-06-20	67.3200	67.340000	66.5750	66.6100	-1.508%	4,263,577	+25.732%
2025-06-18	67.6700	67.960000	67.4900	67.6300	+0.118%	3,299,659	+23.836%
2025-06-17	68.1000	68.145000	67.4800	67.5500	-1.228%	3,427,321	+23.982%
2025-06-16	68.5000	68.895000	68.3650	68.3900	+0.662%	3,657,240	+22.459%
2025-06-13	67.9600	68.280000	67.7800	67.9400	-1.336%	3,766,892	+23.271%
2025-06-12	68.6900	68.920000	68.6400	68.8600	+0.555%	3,832,879	+21.624%
2025-06-11	68.6500	68.749900	68.4200	68.4800	+0.088%	3,667,977	+22.298%
2025-06-10	68.5000	68.507400	68.2200	68.4200	+0.367%	3,411,266	+22.406%
2025-06-09	68.1000	68.390000	68.0400	68.1700	+0.235%	3,823,013	+22.855%
2025-06-06	68.0000	68.090000	67.8400	68.0100	+0.265%	4,429,870	+23.144%
2025-06-05	68.0400	68.110000	67.6850	67.8300	+0.133%	3,755,158	+23.470%
2025-06-04	67.6300	67.886800	67.5600	67.7400	+0.654%	8,502,066	+23.634%
2025-06-03	67.1900	67.375000	67.0050	67.3000	-0.488%	11,770,267	+24.443%
2025-06-02	67.1900	67.640000	66.9600	67.6300	+1.031%	3,240,129	+23.836%
2025-05-30	67.0200	67.040000	66.5050	66.9400	-0.253%	3,976,418	+25.112%
2025-05-29	67.2700	67.270000	66.8300	67.1100	+0.434%	3,750,738	+24.795%
2025-05-28	66.9400	66.985000	66.7246	66.8200	-0.861%	3,286,724	+25.337%
2025-05-27	67.3500	67.490000	67.2400	67.4000	+0.974%	7,352,817	+24.258%
2025-05-23	66.2200	66.880000	66.1600	66.7500	+0.331%	8,117,893	+25.468%
2025-05-22	66.4200	66.710000	66.2800	66.5300	-0.165%	2,780,713	+25.883%
2025-05-21	67.0750	67.260000	66.6001	66.6400	-0.463%	4,124,706	+25.675%
2025-05-20	66.7900	66.960000	66.7100	66.9500	+0.315%	4,745,706	+25.093%
2025-05-19	66.1550	66.750000	66.1550	66.7400	+0.679%	3,347,106	+25.487%
2025-05-16	66.1400	66.320000	65.9600	66.2900	+0.121%	2,862,100	+26.339%
2025-05-15	66.0000	66.215000	65.8200	66.2100	+0.792%	4,526,947	+26.491%
2025-05-14	66.0200	66.097300	65.6228	65.6900	-0.076%	3,050,061	+27.493%
2025-05-13	65.4450	65.925000	65.4100	65.7400	+0.198%	3,270,442	+27.396%
2025-05-12	65.5600	65.620000	65.2350	65.6100	+0.985%	4,785,085	+27.648%
2025-05-09	65.1500	65.200000	64.8450	64.9700	+0.557%	2,604,007	+28.906%
2025-05-08	64.9000	64.990400	64.6050	64.6100	-0.262%	2,429,943	+29.624%
2025-05-07	64.8400	65.010000	64.6035	64.7800	-0.583%	2,928,777	+29.284%
2025-05-06	65.2600	65.340000	65.0400	65.1600	-0.169%	4,575,014	+28.530%
2025-05-05	65.2700	65.425900	65.2500	65.2700	+0.369%	3,600,214	+28.313%
2025-05-02	64.9500	65.125000	64.8300	65.0300	+2.088%	3,696,745	+28.787%
2025-05-01	63.9850	64.130000	63.6363	63.7000	-0.251%	2,552,494	+31.476%
2025-04-30	63.5100	64.015000	63.2350	63.8600	-0.109%	3,458,096	+31.146%
2025-04-29	63.7400	64.035000	63.7200	63.9300	+0.314%	2,903,467	+31.003%
2025-04-28	63.5500	63.770000	63.3737	63.7300	+0.584%	3,023,079	+31.414%
2025-04-25	63.0400	63.385000	62.9650	63.3600	+0.079%	3,611,929	+32.181%
2025-04-24	62.8600	63.345000	62.6600	63.3100	+1.280%	2,921,275	+32.286%
2025-04-23	62.8300	63.260000	62.3850	62.5100	+0.450%	5,937,653	+33.979%
2025-04-22	61.9300	62.505000	61.8450	62.2300	+1.849%	3,478,851	+34.581%
2025-04-21	61.6000	61.689900	60.6900	61.1000	-0.359%	3,914,555	+37.070%
2025-04-17	61.2700	61.689900	61.1550	61.3200	+1.021%	3,134,119	+36.579%
2025-04-16	60.9100	61.306400	60.4717	60.7000	-0.524%	3,863,653	+37.974%
2025-04-15	61.0000	61.309900	60.9200	61.0200	+0.544%	3,628,701	+37.250%
2025-04-14	60.5100	60.990000	60.2650	60.6900	+1.099%	5,175,588	+37.996%
2025-04-11	58.9400	60.130000	58.8000	60.0300	+2.738%	5,625,027	+39.514%
2025-04-10	58.6800	58.755000	57.2500	58.4300	-1.798%	6,399,333	+43.334%
2025-04-09	55.6600	59.720000	55.3211	59.5000	+7.130%	13,549,477	+40.756%
2025-04-08	57.7400	57.810000	54.9800	55.5400	-0.626%	9,830,572	+50.792%
2025-04-07	55.3600	57.890000	55.1195	55.8900	-2.715%	20,278,086	+49.848%
2025-04-04	58.8900	59.060000	57.3349	57.4500	-6.112%	9,165,682	+45.779%
2025-04-03	61.6000	61.860000	61.1000	61.1900	-2.002%	5,641,265	+36.869%
2025-04-02	61.8900	62.520000	61.8600	62.4400	+0.257%	2,678,076	+34.129%
2025-04-01	62.0900	62.460000	61.8350	62.2800	+0.290%	4,379,772	+34.473%
2025-03-31	61.7200	62.210000	61.4550	62.1000	-0.656%	4,207,548	+34.863%
2025-03-28	62.9600	62.960000	62.3850	62.5100	-1.170%	4,341,931	+33.979%
2025-03-27	63.0500	63.425000	63.0100	63.2500	+0.222%	2,480,703	+32.411%
2025-03-26	63.5000	63.590000	63.0050	63.1100	-1.035%	3,346,262	+32.705%
2025-03-25	63.8400	63.899900	63.6700	63.7700	+0.330%	4,180,560	+31.331%
2025-03-24	63.7100	63.710000	63.3744	63.5600	+0.158%	3,721,210	+31.765%
2025-03-21	63.2900	63.550000	63.2100	63.4600	-0.782%	4,616,172	+31.973%
2025-03-20	63.5900	64.030000	63.5600	63.9600	-0.776%	2,773,260	+30.941%
2025-03-19	64.2400	64.705000	64.1000	64.4600	+0.264%	3,485,094	+29.926%
2025-03-18	64.2700	64.349900	63.9400	64.2900	-0.124%	4,379,102	+30.269%
2025-03-17	63.7500	64.440000	63.7250	64.3700	+1.306%	5,416,394	+30.107%
2025-03-14	63.1000	63.585000	63.0200	63.5400	+1.778%	3,727,452	+31.807%
2025-03-13	62.4100	62.650000	62.2500	62.4300	-0.605%	3,894,809	+34.150%
2025-03-12	62.7800	62.936500	62.3844	62.8100	+0.689%	3,178,503	+33.339%
2025-03-11	62.5500	62.730000	61.9600	62.3800	-0.080%	4,357,752	+34.258%
2025-03-10	62.9700	63.060000	62.0150	62.4300	-2.270%	5,006,713	+34.150%
2025-03-07	63.4200	63.920000	63.2100	63.8800	+0.853%	4,641,462	+31.105%
2025-03-06	63.5600	63.970000	63.2550	63.3400	-0.799%	9,259,829	+32.223%
2025-03-05	63.1600	63.935000	63.0783	63.8500	+2.504%	7,136,775	+31.167%
2025-03-04	61.8600	62.880000	61.4350	62.2900	+0.048%	7,732,402	+34.452%
2025-03-03	62.9400	63.085000	61.9500	62.2600	+0.338%	5,295,069	+34.517%
2025-02-28	61.7800	62.080000	61.5000	62.0500	-0.273%	3,672,962	+34.972%
2025-02-27	62.8100	62.860000	62.2100	62.2200	-1.332%	2,559,578	+34.603%
2025-02-26	63.1500	63.530000	62.9450	63.0600	+0.302%	2,995,772	+32.810%
2025-02-25	63.0100	63.080000	62.6050	62.8700	+0.560%	2,694,581	+33.211%
2025-02-24	62.8900	62.910000	62.4150	62.5200	-0.493%	2,956,216	+33.957%
2025-02-21	63.3400	63.379900	62.7101	62.8300	-0.648%	3,180,415	+33.296%
2025-02-20	63.1300	63.270000	62.9300	63.2400	+0.605%	3,072,536	+32.432%
2025-02-19	62.8100	62.920000	62.6344	62.8600	-0.664%	3,322,682	+33.233%
2025-02-18	63.3750	63.375000	63.1285	63.2800	+0.588%	3,767,256	+32.348%
2025-02-14	63.0800	63.150000	62.8700	62.9100	+0.191%	3,307,027	+33.127%
2025-02-13	62.2300	62.795000	62.1600	62.7900	+1.079%	2,950,131	+33.381%
2025-02-12	61.6100	62.275000	61.5050	62.1200	+0.274%	3,058,964	+34.820%
2025-02-11	61.6300	62.030000	61.6300	61.9500	+0.178%	2,754,352	+35.190%
2025-02-10	61.7500	61.840000	61.6038	61.8400	+0.799%	4,251,340	+35.430%
2025-02-07	61.8600	62.026300	61.2600	61.3500	-0.648%	4,760,277	+36.512%
2025-02-06	61.5300	61.834100	61.5300	61.7500	+0.439%	2,508,649	+35.628%
2025-02-05	61.2700	61.570000	61.1950	61.4800	+0.655%	2,578,083	+36.223%
2025-02-04	60.7400	61.190000	60.7050	61.0800	+1.277%	3,199,159	+37.115%
2025-02-03	59.8850	60.635000	59.7500	60.3100	-1.001%	4,979,964	+38.866%
2025-01-31	61.5200	61.705000	60.8750	60.9200	-0.991%	3,997,759	+37.475%
2025-01-30	61.3000	61.790000	61.2800	61.5300	+1.201%	3,045,663	+36.112%
2025-01-29	60.8700	61.025000	60.6200	60.8000	+0.016%	3,220,813	+37.747%
2025-01-28	60.7500	60.805000	60.3822	60.7900	+0.115%	2,711,830	+37.769%
2025-01-27	60.5500	60.740000	60.5200	60.7200	-0.589%	3,836,052	+37.928%
2025-01-24	61.0000	61.229900	60.9410	61.0800	+0.494%	3,414,013	+37.115%
2025-01-23	60.4500	60.810000	60.4050	60.7800	+0.646%	3,368,135	+37.792%
2025-01-22	60.6300	60.660000	60.3701	60.3900	-0.215%	3,126,009	+38.682%
2025-01-21	60.1100	60.520000	60.0800	60.5200	+1.714%	3,634,182	+38.384%
2025-01-17	59.4600	59.829900	59.3802	59.5000	+0.490%	3,197,016	+40.756%
2025-01-16	59.1400	59.380000	59.0111	59.2100	+0.322%	3,225,830	+41.446%
2025-01-15	59.0100	59.150000	58.8237	59.0200	+1.183%	2,788,653	+41.901%
2025-01-14	58.2100	58.425400	58.0661	58.3300	+0.552%	3,192,921	+43.580%
2025-01-13	57.6900	58.030000	57.5800	58.0100	-0.378%	3,891,696	+44.372%
2025-01-10	58.6500	58.667900	58.1150	58.2300	-1.639%	6,127,335	+43.826%
2025-01-08	59.0600	59.255000	58.8200	59.2000	-0.219%	4,032,424	+41.470%
2025-01-07	59.9500	59.970000	59.2550	59.3300	-0.453%	3,128,863	+41.160%
2025-01-06	59.6100	59.920000	59.5100	59.6000	+0.778%	3,896,005	+40.520%
2025-01-03	59.0200	59.180000	58.8700	59.1400	+0.527%	4,678,970	+41.613%
2025-01-02	59.0700	59.200000	58.6650	58.8300	-0.170%	3,958,795	+42.359%
2024-12-31	59.1200	59.260000	58.8501	58.9300	-0.119%	4,685,777	+42.118%
2024-12-30	59.0200	59.239900	58.7948	59.0000	-0.673%	4,581,981	+41.949%
2024-12-27	59.3300	59.505000	59.1950	59.4000	-0.218%	2,752,158	+40.993%
2024-12-26	59.4700	59.630000	59.3500	59.5300	+0.202%	2,977,818	+40.685%
2024-12-24	59.4900	59.490000	59.1500	59.4100	+0.321%	11,058,641	+40.970%
2024-12-23	58.9100	59.240000	58.7300	59.2200	+0.577%	4,535,670	+41.422%
2024-12-20	58.3600	59.260000	58.2900	58.8800	-1.555%	6,523,117	+42.238%
2024-12-19	60.2200	60.260000	59.7800	59.8100	0.000%	5,947,323	+40.027%
2024-12-18	61.2900	61.380000	59.7500	59.8100	-2.383%	4,041,651	+40.027%
2024-12-17	61.2600	61.430000	61.1500	61.2700	-0.358%	2,534,464	+36.690%
2024-12-16	61.5100	61.670300	61.4100	61.4900	-0.340%	2,627,365	+36.201%
2024-12-13	61.8900	61.999900	61.5700	61.7000	-0.243%	2,744,095	+35.737%
2024-12-12	62.1100	62.275000	61.8150	61.8500	-0.897%	2,967,998	+35.408%
2024-12-11	62.3700	62.445000	62.1650	62.4100	+0.613%	2,010,684	+34.193%
2024-12-10	62.3900	62.440000	62.0200	62.0300	-1.084%	2,542,067	+35.015%
2024-12-09	62.9800	63.170000	62.6850	62.7100	+0.545%	2,545,056	+33.551%
2024-12-06	62.6400	62.660000	62.2750	62.3700	-0.176%	2,267,411	+34.279%
2024-12-05	62.3800	62.545700	62.3400	62.4800	+0.612%	2,156,269	+34.043%
2024-12-04	62.1500	62.220000	62.0409	62.1000	+0.016%	2,800,864	+34.863%
2024-12-03	62.0100	62.200000	61.7950	62.0900	+0.421%	2,428,923	+34.885%
2024-12-02	61.7100	61.920000	61.4400	61.8300	+0.194%	2,417,251	+35.452%
2024-11-29	61.0900	61.715000	61.0800	61.7100	+1.048%	1,308,175	+35.715%
2024-11-27	61.0300	61.200000	60.9250	61.0700	+0.444%	2,062,820	+37.138%
2024-11-26	60.9700	60.980000	60.6400	60.8000	-0.507%	2,737,336	+37.747%
2024-11-25	61.2100	61.330000	60.9439	61.1100	+0.328%	2,686,201	+37.048%
2024-11-22	60.6400	60.970000	60.6200	60.9100	+0.346%	3,243,653	+37.498%
2024-11-21	60.5800	60.810000	60.4050	60.7000	+0.049%	2,576,880	+37.974%
2024-11-20	60.6400	60.680000	60.3200	60.6700	-0.247%	2,872,704	+38.042%
2024-11-19	60.4200	60.910000	60.3900	60.8200	+0.033%	2,370,529	+37.701%
2024-11-18	60.5100	60.939900	60.4800	60.8000	+0.646%	8,668,178	+37.747%
2024-11-15	60.5700	60.575000	60.2900	60.4100	-0.264%	4,669,453	+38.636%
2024-11-14	60.8400	60.940000	60.5150	60.5700	-0.115%	3,353,054	+38.270%
2024-11-13	60.8600	60.898000	60.4000	60.6400	-0.509%	13,564,205	+38.110%
2024-11-12	61.3400	61.379500	60.6600	60.9500	-1.646%	2,536,210	+37.408%
2024-11-11	62.0900	62.145000	61.8700	61.9700	-0.129%	2,679,454	+35.146%
2024-11-08	62.3200	62.320000	61.7844	62.0500	-1.664%	2,845,109	+34.972%
2024-11-07	62.7600	63.195000	62.7600	63.1000	+1.725%	2,750,109	+32.726%
2024-11-06	61.9300	62.115000	61.5000	62.0300	-1.210%	2,692,337	+35.015%
2024-11-05	62.3600	62.830000	62.3500	62.7900	+1.095%	1,791,539	+33.381%
2024-11-04	62.2900	62.515000	62.0500	62.1100	+0.307%	4,796,460	+34.841%
2024-11-01	62.0800	62.320000	61.8650	61.9200	+0.113%	5,020,204	+35.255%
2024-10-31	62.0000	62.000000	61.4045	61.8500	-0.579%	2,410,615	+35.408%
2024-10-30	62.1500	62.479900	62.0700	62.2100	-0.591%	1,727,735	+34.625%
2024-10-29	62.5650	62.755000	62.5300	62.5800	-0.350%	1,736,737	+33.829%
2024-10-28	62.5400	62.899900	62.5101	62.8000	+0.673%	2,249,287	+33.360%
2024-10-25	62.7100	62.815000	62.2950	62.3800	-0.272%	2,600,403	+34.258%
2024-10-24	62.6600	62.700000	62.2701	62.5500	+0.208%	2,551,539	+33.893%