Dark

VXUS
Vanguard Total International Stock ETF
stock NASDAQ ETF

At Close

Oct 17, 2025 3:59:41 PM EDT

74.21USD-0.061%(-0.05)3,204,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:38:30 AM EDT

74.07USD-0.256%(-0.19)2,394

After-hours

Oct 17, 2025 4:56:29 PM EDT

74.40USD+0.249%(+0.19)453

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	73.9000	74.280000	73.7900	74.2100	-0.067%	3,204,028	0.000%
2025-10-16	74.4000	74.630000	74.0200	74.2600	+0.446%	4,215,149	-0.067%
2025-10-15	73.8600	74.090000	73.4600	73.9300	+0.901%	4,288,490	+0.379%
2025-10-14	72.6000	73.520000	72.5200	73.2700	+0.014%	4,526,892	+1.283%
2025-10-13	73.3100	73.370000	73.2200	73.2600	+1.524%	3,284,750	+1.297%
2025-10-10	73.7600	73.830000	72.0900	72.1600	-2.328%	6,506,899	+2.841%
2025-10-09	74.5900	74.608300	73.7100	73.8800	-0.872%	4,771,720	+0.447%
2025-10-08	74.4000	74.535000	74.3100	74.5300	+0.391%	4,451,809	-0.429%
2025-10-07	74.7600	74.800000	74.2200	74.2400	-0.775%	4,962,155	-0.040%
2025-10-06	74.7500	74.985000	74.7350	74.8200	+0.214%	5,696,697	-0.815%
2025-10-03	74.5400	74.770000	74.4400	74.6600	+0.742%	4,854,254	-0.603%
2025-10-02	74.2900	74.327900	73.7700	74.1100	+0.189%	3,863,943	+0.135%
2025-10-01	73.7750	74.040000	73.7540	73.9700	+0.694%	6,483,617	+0.324%
2025-09-30	73.1500	73.490000	73.1150	73.4600	+0.438%	4,549,368	+1.021%
2025-09-29	73.1000	73.230000	73.0100	73.1400	+0.536%	3,607,110	+1.463%
2025-09-26	72.5000	72.760000	72.4213	72.7500	+0.359%	4,006,203	+2.007%
2025-09-25	72.4700	72.559900	72.2100	72.4900	-0.576%	5,853,044	+2.373%
2025-09-24	73.0900	73.209900	72.8501	72.9100	-0.586%	4,850,223	+1.783%
2025-09-23	73.5490	73.736000	73.2750	73.3400	-0.136%	8,318,123	+1.186%
2025-09-22	73.2100	73.480000	73.0400	73.4400	+0.438%	4,536,213	+1.048%
2025-09-19	73.3600	73.360000	73.0250	73.1200	-0.827%	4,694,764	+1.491%
2025-09-18	73.8600	73.860000	73.2950	73.7300	+0.081%	4,233,009	+0.651%
2025-09-17	73.7800	74.210000	73.3000	73.6700	-0.068%	4,036,379	+0.733%
2025-09-16	73.7500	73.780000	73.4545	73.7200	+0.081%	3,713,578	+0.665%
2025-09-15	73.4900	73.660000	73.3700	73.6600	+0.780%	3,889,067	+0.747%
2025-09-12	73.1300	73.205000	72.9450	73.0900	-0.327%	3,985,053	+1.532%
2025-09-11	72.8700	73.355000	72.8300	73.3300	+1.131%	3,525,653	+1.200%
2025-09-10	72.7400	72.775000	72.4335	72.5100	+0.180%	3,860,019	+2.345%
2025-09-09	72.4600	72.515000	72.2272	72.3800	-0.124%	4,445,659	+2.528%
2025-09-08	72.3450	72.487200	72.1100	72.4700	+0.968%	4,350,616	+2.401%
2025-09-05	71.9900	72.147000	71.5150	71.7750	+0.652%	5,081,889	+3.393%
2025-09-04	71.0800	71.329900	70.9300	71.3100	+0.408%	3,171,591	+4.067%
2025-09-03	70.8800	71.065000	70.7800	71.0200	+0.212%	3,795,066	+4.492%
2025-09-02	70.4300	70.925000	70.3600	70.8700	-0.701%	6,966,584	+4.713%
2025-08-29	71.3300	71.450000	71.1950	71.3700	-0.446%	4,743,315	+3.979%
2025-08-28	71.5850	71.750000	71.4750	71.6900	+0.406%	3,630,740	+3.515%
2025-08-27	71.1000	71.430000	70.9800	71.4000	-0.293%	3,431,634	+3.936%
2025-08-26	71.5000	71.640000	71.4500	71.6100	-0.056%	3,486,623	+3.631%
2025-08-25	72.1350	72.239000	71.6400	71.6500	-0.968%	4,159,059	+3.573%
2025-08-22	71.4900	72.460000	71.4300	72.3500	+1.629%	3,357,745	+2.571%
2025-08-21	71.2600	71.315000	71.0400	71.1900	-0.378%	4,473,155	+4.242%
2025-08-20	71.4100	71.520000	71.2200	71.4600	+0.126%	5,244,235	+3.848%
2025-08-19	71.6900	71.700000	71.3000	71.3700	-0.266%	3,922,616	+3.979%
2025-08-18	71.4650	71.566500	71.3400	71.5600	+0.140%	3,738,595	+3.703%
2025-08-15	71.5000	71.560000	71.3250	71.4600	+0.450%	4,608,698	+3.848%
2025-08-14	71.0300	71.195000	70.9200	71.1400	-0.448%	3,806,652	+4.315%
2025-08-13	71.3600	71.507200	71.3200	71.4600	+0.648%	5,146,658	+3.848%
2025-08-12	70.4300	71.015000	70.3700	71.0000	+1.111%	3,520,025	+4.521%
2025-08-11	70.2800	70.379900	70.1400	70.2200	-0.312%	3,932,148	+5.682%
2025-08-08	70.2800	70.535100	70.2450	70.4400	+0.328%	3,237,345	+5.352%
2025-08-07	70.3600	70.460000	69.9450	70.2100	+0.717%	3,182,763	+5.697%
2025-08-06	69.5100	69.775000	69.4650	69.7100	+0.650%	3,021,012	+6.455%
2025-08-05	69.2800	69.380000	69.0250	69.2600	+0.261%	3,469,204	+7.147%
2025-08-04	68.9800	69.105000	68.8600	69.0800	+1.231%	3,399,095	+7.426%
2025-08-01	68.4100	68.413700	67.8500	68.2400	-0.336%	4,699,342	+8.749%
2025-07-31	68.8100	68.835000	68.3550	68.4700	-0.811%	5,033,173	+8.383%
2025-07-30	69.3100	69.460000	68.8050	69.0300	-0.719%	3,349,020	+7.504%
2025-07-29	69.6950	69.700000	69.4300	69.5300	-0.057%	5,103,793	+6.731%
2025-07-28	69.9250	69.945000	69.4700	69.5700	-1.291%	4,951,468	+6.670%
2025-07-25	70.1550	70.480000	70.0400	70.4800	-0.156%	4,264,121	+5.292%
2025-07-24	70.7500	70.880000	70.5700	70.5900	-0.675%	4,418,840	+5.128%
2025-07-23	70.5400	71.080000	70.4650	71.0700	+1.790%	4,210,134	+4.418%
2025-07-22	69.5150	69.850000	69.3347	69.8200	+0.417%	3,056,042	+6.288%
2025-07-21	69.4800	69.846700	69.3750	69.5300	+0.608%	4,320,787	+6.731%
2025-07-18	69.5400	69.589000	69.0600	69.1100	-0.245%	3,851,587	+7.380%
2025-07-17	68.9300	69.310000	68.8400	69.2800	+0.362%	3,756,260	+7.116%
2025-07-16	68.7400	69.050000	68.4900	69.0300	+0.436%	4,230,840	+7.504%
2025-07-15	69.2750	69.300000	68.6522	68.7300	-0.492%	3,188,636	+7.973%
2025-07-14	68.8600	69.110000	68.7900	69.0700	+0.101%	3,487,762	+7.442%
2025-07-11	69.1050	69.120000	68.9050	69.0000	-0.691%	4,315,280	+7.551%
2025-07-10	69.3500	69.500000	69.1400	69.4800	+0.144%	3,275,849	+6.808%
2025-07-09	69.2700	69.409900	69.0850	69.3800	+0.449%	3,143,583	+6.962%
2025-07-08	68.8450	69.128714	68.7600	69.0700	+0.641%	3,419,233	+7.442%
2025-07-07	69.0000	69.079900	68.4650	68.6300	-1.238%	6,534,041	+8.131%
2025-07-03	69.3000	69.555000	69.3000	69.4900	+0.231%	2,436,430	+6.792%
2025-07-02	68.9450	69.335500	68.7900	69.3300	+0.318%	5,196,623	+7.039%
2025-07-01	69.0200	69.190000	68.9400	69.1100	+0.029%	4,750,090	+7.380%
2025-06-30	68.8500	69.145000	68.7000	69.0900	+0.261%	4,094,616	+7.411%
2025-06-27	68.8700	69.135000	68.6333	68.9100	+0.408%	4,072,556	+7.691%
2025-06-26	68.3800	68.690000	68.3400	68.6300	+0.986%	4,377,649	+8.131%
2025-06-25	68.0300	68.030000	67.7700	67.9600	-0.264%	6,358,899	+9.197%
2025-06-24	67.7300	68.225000	67.7100	68.1400	+1.520%	7,022,449	+8.908%
2025-06-23	66.3000	67.140000	66.2504	67.1200	+0.766%	7,742,030	+10.563%
2025-06-20	67.3200	67.340000	66.5750	66.6100	-1.508%	4,263,577	+11.410%
2025-06-18	67.6700	67.960000	67.4900	67.6300	+0.118%	3,299,659	+9.729%
2025-06-17	68.1000	68.145000	67.4800	67.5500	-1.228%	3,427,321	+9.859%
2025-06-16	68.5000	68.895000	68.3650	68.3900	+0.662%	3,657,240	+8.510%
2025-06-13	67.9600	68.280000	67.7800	67.9400	-1.336%	3,766,892	+9.229%
2025-06-12	68.6900	68.920000	68.6400	68.8600	+0.555%	3,832,879	+7.769%
2025-06-11	68.6500	68.749900	68.4200	68.4800	+0.088%	3,667,977	+8.367%
2025-06-10	68.5000	68.507400	68.2200	68.4200	+0.367%	3,411,266	+8.462%
2025-06-09	68.1000	68.390000	68.0400	68.1700	+0.235%	3,823,013	+8.860%
2025-06-06	68.0000	68.090000	67.8400	68.0100	+0.265%	4,429,870	+9.116%
2025-06-05	68.0400	68.110000	67.6850	67.8300	+0.133%	3,755,158	+9.406%
2025-06-04	67.6300	67.886800	67.5600	67.7400	+0.654%	8,502,066	+9.551%
2025-06-03	67.1900	67.375000	67.0050	67.3000	-0.488%	11,770,267	+10.267%
2025-06-02	67.1900	67.640000	66.9600	67.6300	+1.031%	3,240,129	+9.729%
2025-05-30	67.0200	67.040000	66.5050	66.9400	-0.253%	3,976,418	+10.860%
2025-05-29	67.2700	67.270000	66.8300	67.1100	+0.434%	3,750,738	+10.580%
2025-05-28	66.9400	66.985000	66.7246	66.8200	-0.861%	3,286,724	+11.060%
2025-05-27	67.3500	67.490000	67.2400	67.4000	+0.974%	7,352,817	+10.104%
2025-05-23	66.2200	66.880000	66.1600	66.7500	+0.331%	8,117,893	+11.176%
2025-05-22	66.4200	66.710000	66.2800	66.5300	-0.165%	2,780,713	+11.544%
2025-05-21	67.0750	67.260000	66.6001	66.6400	-0.463%	4,124,706	+11.360%
2025-05-20	66.7900	66.960000	66.7100	66.9500	+0.315%	4,745,706	+10.844%
2025-05-19	66.1550	66.750000	66.1550	66.7400	+0.679%	3,347,106	+11.193%
2025-05-16	66.1400	66.320000	65.9600	66.2900	+0.121%	2,862,100	+11.948%
2025-05-15	66.0000	66.215000	65.8200	66.2100	+0.792%	4,526,947	+12.083%
2025-05-14	66.0200	66.097300	65.6228	65.6900	-0.076%	3,050,061	+12.970%
2025-05-13	65.4450	65.925000	65.4100	65.7400	+0.198%	3,270,442	+12.884%
2025-05-12	65.5600	65.620000	65.2350	65.6100	+0.985%	4,785,085	+13.108%
2025-05-09	65.1500	65.200000	64.8450	64.9700	+0.557%	2,604,007	+14.222%
2025-05-08	64.9000	64.990400	64.6050	64.6100	-0.262%	2,429,943	+14.858%
2025-05-07	64.8400	65.010000	64.6035	64.7800	-0.583%	2,928,777	+14.557%
2025-05-06	65.2600	65.340000	65.0400	65.1600	-0.169%	4,575,014	+13.889%
2025-05-05	65.2700	65.425900	65.2500	65.2700	+0.369%	3,600,214	+13.697%
2025-05-02	64.9500	65.125000	64.8300	65.0300	+2.088%	3,696,745	+14.117%
2025-05-01	63.9850	64.130000	63.6363	63.7000	-0.251%	2,552,494	+16.499%
2025-04-30	63.5100	64.015000	63.2350	63.8600	-0.109%	3,458,096	+16.207%
2025-04-29	63.7400	64.035000	63.7200	63.9300	+0.314%	2,903,467	+16.080%
2025-04-28	63.5500	63.770000	63.3737	63.7300	+0.584%	3,023,079	+16.444%
2025-04-25	63.0400	63.385000	62.9650	63.3600	+0.079%	3,611,929	+17.124%
2025-04-24	62.8600	63.345000	62.6600	63.3100	+1.280%	2,921,275	+17.217%
2025-04-23	62.8300	63.260000	62.3850	62.5100	+0.450%	5,937,653	+18.717%
2025-04-22	61.9300	62.505000	61.8450	62.2300	+1.849%	3,478,851	+19.251%
2025-04-21	61.6000	61.689900	60.6900	61.1000	-0.359%	3,914,555	+21.457%
2025-04-17	61.2700	61.689900	61.1550	61.3200	+1.021%	3,134,119	+21.021%
2025-04-16	60.9100	61.306400	60.4717	60.7000	-0.524%	3,863,653	+22.257%
2025-04-15	61.0000	61.309900	60.9200	61.0200	+0.544%	3,628,701	+21.616%
2025-04-14	60.5100	60.990000	60.2650	60.6900	+1.099%	5,175,588	+22.277%
2025-04-11	58.9400	60.130000	58.8000	60.0300	+2.738%	5,625,027	+23.622%
2025-04-10	58.6800	58.755000	57.2500	58.4300	-1.798%	6,399,333	+27.007%
2025-04-09	55.6600	59.720000	55.3211	59.5000	+7.130%	13,549,477	+24.723%
2025-04-08	57.7400	57.810000	54.9800	55.5400	-0.626%	9,830,572	+33.615%
2025-04-07	55.3600	57.890000	55.1195	55.8900	-2.715%	20,278,086	+32.779%
2025-04-04	58.8900	59.060000	57.3349	57.4500	-6.112%	9,165,682	+29.173%
2025-04-03	61.6000	61.860000	61.1000	61.1900	-2.002%	5,641,265	+21.278%
2025-04-02	61.8900	62.520000	61.8600	62.4400	+0.257%	2,678,076	+18.850%
2025-04-01	62.0900	62.460000	61.8350	62.2800	+0.290%	4,379,772	+19.155%
2025-03-31	61.7200	62.210000	61.4550	62.1000	-0.656%	4,207,548	+19.501%
2025-03-28	62.9600	62.960000	62.3850	62.5100	-1.170%	4,341,931	+18.717%
2025-03-27	63.0500	63.425000	63.0100	63.2500	+0.222%	2,480,703	+17.328%
2025-03-26	63.5000	63.590000	63.0050	63.1100	-1.035%	3,346,262	+17.588%
2025-03-25	63.8400	63.899900	63.6700	63.7700	+0.330%	4,180,560	+16.371%
2025-03-24	63.7100	63.710000	63.3744	63.5600	+0.158%	3,721,210	+16.756%
2025-03-21	63.2900	63.550000	63.2100	63.4600	-0.782%	4,616,172	+16.940%
2025-03-20	63.5900	64.030000	63.5600	63.9600	-0.776%	2,773,260	+16.026%
2025-03-19	64.2400	64.705000	64.1000	64.4600	+0.264%	3,485,094	+15.126%
2025-03-18	64.2700	64.349900	63.9400	64.2900	-0.124%	4,379,102	+15.430%
2025-03-17	63.7500	64.440000	63.7250	64.3700	+1.306%	5,416,394	+15.287%
2025-03-14	63.1000	63.585000	63.0200	63.5400	+1.778%	3,727,452	+16.793%
2025-03-13	62.4100	62.650000	62.2500	62.4300	-0.605%	3,894,809	+18.869%
2025-03-12	62.7800	62.936500	62.3844	62.8100	+0.689%	3,178,503	+18.150%
2025-03-11	62.5500	62.730000	61.9600	62.3800	-0.080%	4,357,752	+18.964%
2025-03-10	62.9700	63.060000	62.0150	62.4300	-2.270%	5,006,713	+18.869%
2025-03-07	63.4200	63.920000	63.2100	63.8800	+0.853%	4,641,462	+16.171%
2025-03-06	63.5600	63.970000	63.2550	63.3400	-0.799%	9,259,829	+17.161%
2025-03-05	63.1600	63.935000	63.0783	63.8500	+2.504%	7,136,775	+16.226%
2025-03-04	61.8600	62.880000	61.4350	62.2900	+0.048%	7,732,402	+19.136%
2025-03-03	62.9400	63.085000	61.9500	62.2600	+0.338%	5,295,069	+19.194%
2025-02-28	61.7800	62.080000	61.5000	62.0500	-0.273%	3,672,962	+19.597%
2025-02-27	62.8100	62.860000	62.2100	62.2200	-1.332%	2,559,578	+19.270%
2025-02-26	63.1500	63.530000	62.9450	63.0600	+0.302%	2,995,772	+17.682%
2025-02-25	63.0100	63.080000	62.6050	62.8700	+0.560%	2,694,581	+18.037%
2025-02-24	62.8900	62.910000	62.4150	62.5200	-0.493%	2,956,216	+18.698%
2025-02-21	63.3400	63.379900	62.7101	62.8300	-0.648%	3,180,415	+18.112%
2025-02-20	63.1300	63.270000	62.9300	63.2400	+0.605%	3,072,536	+17.347%
2025-02-19	62.8100	62.920000	62.6344	62.8600	-0.664%	3,322,682	+18.056%
2025-02-18	63.3750	63.375000	63.1285	63.2800	+0.588%	3,767,256	+17.272%
2025-02-14	63.0800	63.150000	62.8700	62.9100	+0.191%	3,307,027	+17.962%
2025-02-13	62.2300	62.795000	62.1600	62.7900	+1.079%	2,950,131	+18.188%
2025-02-12	61.6100	62.275000	61.5050	62.1200	+0.274%	3,058,964	+19.462%
2025-02-11	61.6300	62.030000	61.6300	61.9500	+0.178%	2,754,352	+19.790%
2025-02-10	61.7500	61.840000	61.6038	61.8400	+0.799%	4,251,340	+20.003%
2025-02-07	61.8600	62.026300	61.2600	61.3500	-0.648%	4,760,277	+20.962%
2025-02-06	61.5300	61.834100	61.5300	61.7500	+0.439%	2,508,649	+20.178%
2025-02-05	61.2700	61.570000	61.1950	61.4800	+0.655%	2,578,083	+20.706%
2025-02-04	60.7400	61.190000	60.7050	61.0800	+1.277%	3,199,159	+21.496%
2025-02-03	59.8850	60.635000	59.7500	60.3100	-1.001%	4,979,964	+23.048%
2025-01-31	61.5200	61.705000	60.8750	60.9200	-0.991%	3,997,759	+21.815%
2025-01-30	61.3000	61.790000	61.2800	61.5300	+1.201%	3,045,663	+20.608%
2025-01-29	60.8700	61.025000	60.6200	60.8000	+0.016%	3,220,813	+22.056%
2025-01-28	60.7500	60.805000	60.3822	60.7900	+0.115%	2,711,830	+22.076%
2025-01-27	60.5500	60.740000	60.5200	60.7200	-0.589%	3,836,052	+22.217%
2025-01-24	61.0000	61.229900	60.9410	61.0800	+0.494%	3,414,013	+21.496%
2025-01-23	60.4500	60.810000	60.4050	60.7800	+0.646%	3,368,135	+22.096%
2025-01-22	60.6300	60.660000	60.3701	60.3900	-0.215%	3,126,009	+22.885%
2025-01-21	60.1100	60.520000	60.0800	60.5200	+1.714%	3,634,182	+22.621%
2025-01-17	59.4600	59.829900	59.3802	59.5000	+0.490%	3,197,016	+24.723%
2025-01-16	59.1400	59.380000	59.0111	59.2100	+0.322%	3,225,830	+25.334%
2025-01-15	59.0100	59.150000	58.8237	59.0200	+1.183%	2,788,653	+25.737%
2025-01-14	58.2100	58.425400	58.0661	58.3300	+0.552%	3,192,921	+27.224%
2025-01-13	57.6900	58.030000	57.5800	58.0100	-0.378%	3,891,696	+27.926%
2025-01-10	58.6500	58.667900	58.1150	58.2300	-1.639%	6,127,335	+27.443%
2025-01-08	59.0600	59.255000	58.8200	59.2000	-0.219%	4,032,424	+25.355%
2025-01-07	59.9500	59.970000	59.2550	59.3300	-0.453%	3,128,863	+25.080%
2025-01-06	59.6100	59.920000	59.5100	59.6000	+0.778%	3,896,005	+24.513%
2025-01-03	59.0200	59.180000	58.8700	59.1400	+0.527%	4,678,970	+25.482%
2025-01-02	59.0700	59.200000	58.6650	58.8300	-0.170%	3,958,795	+26.143%
2024-12-31	59.1200	59.260000	58.8501	58.9300	-0.119%	4,685,777	+25.929%
2024-12-30	59.0200	59.239900	58.7948	59.0000	-0.673%	4,581,981	+25.780%
2024-12-27	59.3300	59.505000	59.1950	59.4000	-0.218%	2,752,158	+24.933%
2024-12-26	59.4700	59.630000	59.3500	59.5300	+0.202%	2,977,818	+24.660%
2024-12-24	59.4900	59.490000	59.1500	59.4100	+0.321%	11,058,641	+24.912%
2024-12-23	58.9100	59.240000	58.7300	59.2200	+0.577%	4,535,670	+25.312%
2024-12-20	58.3600	59.260000	58.2900	58.8800	-1.555%	6,523,117	+26.036%
2024-12-19	60.2200	60.260000	59.7800	59.8100	0.000%	5,947,323	+24.076%
2024-12-18	61.2900	61.380000	59.7500	59.8100	-2.383%	4,041,651	+24.076%
2024-12-17	61.2600	61.430000	61.1500	61.2700	-0.358%	2,534,464	+21.120%
2024-12-16	61.5100	61.670300	61.4100	61.4900	-0.340%	2,627,365	+20.686%
2024-12-13	61.8900	61.999900	61.5700	61.7000	-0.243%	2,744,095	+20.276%
2024-12-12	62.1100	62.275000	61.8150	61.8500	-0.897%	2,967,998	+19.984%
2024-12-11	62.3700	62.445000	62.1650	62.4100	+0.613%	2,010,684	+18.907%
2024-12-10	62.3900	62.440000	62.0200	62.0300	-1.084%	2,542,067	+19.636%
2024-12-09	62.9800	63.170000	62.6850	62.7100	+0.545%	2,545,056	+18.338%
2024-12-06	62.6400	62.660000	62.2750	62.3700	-0.176%	2,267,411	+18.983%
2024-12-05	62.3800	62.545700	62.3400	62.4800	+0.612%	2,156,269	+18.774%
2024-12-04	62.1500	62.220000	62.0409	62.1000	+0.016%	2,800,864	+19.501%
2024-12-03	62.0100	62.200000	61.7950	62.0900	+0.421%	2,428,923	+19.520%
2024-12-02	61.7100	61.920000	61.4400	61.8300	+0.194%	2,417,251	+20.023%
2024-11-29	61.0900	61.715000	61.0800	61.7100	+1.048%	1,308,175	+20.256%
2024-11-27	61.0300	61.200000	60.9250	61.0700	+0.444%	2,062,820	+21.516%
2024-11-26	60.9700	60.980000	60.6400	60.8000	-0.507%	2,737,336	+22.056%
2024-11-25	61.2100	61.330000	60.9439	61.1100	+0.328%	2,686,201	+21.437%
2024-11-22	60.6400	60.970000	60.6200	60.9100	+0.346%	3,243,653	+21.835%
2024-11-21	60.5800	60.810000	60.4050	60.7000	+0.049%	2,576,880	+22.257%
2024-11-20	60.6400	60.680000	60.3200	60.6700	-0.247%	2,872,704	+22.317%
2024-11-19	60.4200	60.910000	60.3900	60.8200	+0.033%	2,370,529	+22.016%
2024-11-18	60.5100	60.939900	60.4800	60.8000	+0.646%	8,668,178	+22.056%
2024-11-15	60.5700	60.575000	60.2900	60.4100	-0.264%	4,669,453	+22.844%
2024-11-14	60.8400	60.940000	60.5150	60.5700	-0.115%	3,353,054	+22.519%
2024-11-13	60.8600	60.898000	60.4000	60.6400	-0.509%	13,564,205	+22.378%
2024-11-12	61.3400	61.379500	60.6600	60.9500	-1.646%	2,536,210	+21.756%
2024-11-11	62.0900	62.145000	61.8700	61.9700	-0.129%	2,679,454	+19.751%
2024-11-08	62.3200	62.320000	61.7844	62.0500	-1.664%	2,845,109	+19.597%
2024-11-07	62.7600	63.195000	62.7600	63.1000	+1.725%	2,750,109	+17.607%
2024-11-06	61.9300	62.115000	61.5000	62.0300	-1.210%	2,692,337	+19.636%
2024-11-05	62.3600	62.830000	62.3500	62.7900	+1.095%	1,791,539	+18.188%
2024-11-04	62.2900	62.515000	62.0500	62.1100	+0.307%	4,796,460	+19.482%
2024-11-01	62.0800	62.320000	61.8650	61.9200	+0.113%	5,020,204	+19.848%
2024-10-31	62.0000	62.000000	61.4045	61.8500	-0.579%	2,410,615	+19.984%
2024-10-30	62.1500	62.479900	62.0700	62.2100	-0.591%	1,727,735	+19.290%
2024-10-29	62.5650	62.755000	62.5300	62.5800	-0.350%	1,736,737	+18.584%
2024-10-28	62.5400	62.899900	62.5101	62.8000	+0.673%	2,249,287	+18.169%
2024-10-25	62.7100	62.815000	62.2950	62.3800	-0.272%	2,600,403	+18.964%
2024-10-24	62.6600	62.700000	62.2701	62.5500	+0.208%	2,551,539	+18.641%
2024-10-23	62.5950	62.649900	62.1400	62.4200	-0.889%	2,407,825	+18.888%
2024-10-22	62.8700	63.040100	62.8000	62.9800	-0.395%	3,442,791	+17.831%
2024-10-21	63.5100	63.620000	63.0840	63.2300	-0.987%	2,145,317	+17.365%
2024-10-18	63.8200	63.900000	63.6701	63.8600	+0.805%	6,633,624	+16.207%
2024-10-17	63.5300	63.530000	63.2900	63.3500	-0.158%	1,555,619	+17.143%
2024-10-16	63.4200	63.490000	63.3537	63.4500	+0.507%	2,034,723	+16.958%
2024-10-15	63.9200	63.920000	63.0550	63.1300	-1.582%	1,816,585	+17.551%
2024-10-14	63.9500	64.225100	63.8133	64.1450	+0.055%	1,959,110	+15.691%
2024-10-11	63.6850	64.180000	63.6700	64.1100	+0.580%	2,373,645	+15.754%
2024-10-10	63.6500	63.775200	63.3400	63.7400	-0.094%	1,652,061	+16.426%
2024-10-09	63.4000	63.875000	63.3500	63.8000	-0.110%	3,891,378	+16.317%
2024-10-08	63.9100	63.970000	63.6700	63.8700	-0.946%	2,589,637	+16.189%
2024-10-07	64.6100	64.690000	64.2500	64.4800	-0.201%	2,284,992	+15.090%
2024-10-04	64.3200	64.630000	64.1950	64.6100	+0.764%	3,707,649	+14.858%
2024-10-03	64.0100	64.280000	63.8800	64.1200	-1.049%	2,065,431	+15.736%
2024-10-02	64.7100	64.865000	64.4750	64.8000	+0.356%	8,607,028	+14.522%
2024-10-01	64.8700	64.880000	64.1700	64.5700	-0.263%	2,442,591	+14.930%
2024-09-30	65.0700	65.090000	64.4550	64.7400	-0.522%	3,330,015	+14.628%
2024-09-27	65.4100	65.520000	64.9700	65.0800	-0.444%	2,296,501	+14.029%
2024-09-26	65.1900	65.467400	64.9500	65.3700	+2.461%	2,736,900	+13.523%
2024-09-25	64.1100	64.200000	63.7700	63.8000	-0.762%	1,708,454	+16.317%
2024-09-24	63.9400	64.295000	63.8100	64.2900	+1.388%	4,606,415	+15.430%
2024-09-23	63.2600	63.485000	63.2200	63.4100	+0.523%	2,501,945	+17.032%
2024-09-20	63.2800	63.290000	62.8750	63.0800	-1.129%	2,474,428	+17.644%
2024-09-19	63.6800	63.905800	63.3200	63.8000	+1.950%	1,853,538	+16.317%
2024-09-18	62.8300	63.375000	62.5050	62.5800	-0.334%	3,186,758	+18.584%
2024-09-17	62.9900	63.110000	62.6150	62.7900	-0.318%	1,935,832	+18.188%
2024-09-16	62.7900	63.000000	62.6638	62.9900	+0.655%	2,984,380	+17.812%
2024-09-13	62.5000	62.790000	62.4500	62.5800	+0.272%	2,975,062	+18.584%
2024-09-12	61.8500	62.410000	61.7400	62.4100	+0.905%	2,180,026	+18.907%
2024-09-11	61.4600	61.925000	60.8750	61.8500	+0.569%	2,467,881	+19.984%
2024-09-10	61.5800	61.580000	61.0250	61.5000	-0.405%	1,730,383	+20.667%
2024-09-09	61.5800	61.927500	61.5501	61.7500	+1.031%	6,216,997	+20.178%
2024-09-06	62.2000	62.260000	61.0500	61.1200	-1.847%	3,985,082	+21.417%
2024-09-05	62.2600	62.465000	62.0550	62.2700	+0.161%	2,065,465	+19.175%
2024-09-04	61.9800	62.469900	61.9700	62.1700	-0.209%	3,963,649	+19.366%
2024-09-03	63.0100	63.020000	62.1600	62.3000	-1.688%	4,579,380	+19.117%
2024-08-30	63.4000	63.530000	63.0500	63.3700	+0.285%	3,631,241	+17.106%
2024-08-29	63.2400	63.535000	63.1400	63.1900	+0.254%	2,285,532	+17.439%
2024-08-28	63.2700	63.331600	62.8200	63.0300	-0.521%	1,497,920	+17.738%
2024-08-27	63.2100	63.440000	63.1400	63.3600	+0.348%	1,584,946	+17.124%
2024-08-26	63.3100	63.375000	63.0650	63.1400	-0.473%	2,122,959	+17.532%
2024-08-23	62.8300	63.490000	62.7700	63.4400	+1.765%	2,022,150	+16.977%
2024-08-22	62.9000	62.920000	62.2701	62.3400	-0.796%	2,311,393	+19.041%
2024-08-21	62.6800	62.915000	62.5500	62.8400	+0.818%	2,230,634	+18.094%
2024-08-20	62.5500	62.575000	62.2150	62.3300	-0.479%	2,252,268	+19.060%
2024-08-19	62.2700	62.675000	62.2700	62.6300	+1.130%	2,537,939	+18.490%
2024-08-16	61.6100	61.950000	61.6100	61.9300	+0.650%	5,284,758	+19.829%
2024-08-15	61.2700	61.665000	61.2615	61.5300	+1.234%	2,370,330	+20.608%
2024-08-14	60.8000	60.860000	60.6050	60.7800	+0.033%	2,306,655	+22.096%
2024-08-13	60.1900	60.780000	60.1900	60.7600	+1.470%	2,132,676	+22.136%
2024-08-12	59.8400	60.050000	59.7000	59.8800	+0.084%	2,392,455	+23.931%
2024-08-09	59.5100	59.875000	59.4000	59.8300	+0.335%	6,623,462	+24.035%
2024-08-08	59.1900	59.678400	58.9300	59.6300	+1.862%	3,568,138	+24.451%
2024-08-07	59.3900	59.485000	58.5000	58.5400	+0.567%	2,774,585	+26.768%
2024-08-06	57.7300	58.580000	57.5900	58.2100	+0.310%	3,315,998	+27.487%
2024-08-05	57.2100	58.395000	56.9100	58.0300	-2.389%	4,332,134	+27.882%
2024-08-02	59.6700	59.730000	59.0550	59.4500	-1.703%	5,073,589	+24.828%
2024-08-01	61.2900	61.475000	60.2100	60.4800	-2.262%	2,047,908	+22.702%
2024-07-31	61.8200	62.135000	61.7100	61.8800	+1.643%	2,384,931	+19.926%
2024-07-30	61.0100	61.096000	60.7050	60.8800	+0.049%	1,711,903	+21.896%
2024-07-29	61.0200	61.080000	60.6800	60.8500	-0.425%	1,871,070	+21.956%
2024-07-26	60.8300	61.190000	60.8100	61.1100	+1.259%	1,808,383	+21.437%
2024-07-25	60.3100	60.855000	60.0800	60.3500	-0.495%	1,933,158	+22.966%
2024-07-24	61.2200	61.320300	60.6350	60.6500	-1.254%	1,934,753	+22.358%
2024-07-23	61.5000	61.540000	61.3550	61.4200	-0.599%	1,908,065	+20.824%
2024-07-22	61.6400	61.800000	61.5050	61.7900	+0.915%	2,075,845	+20.100%
2024-07-19	61.3700	61.470000	61.1650	61.2300	-0.665%	1,617,834	+21.199%
2024-07-18	62.2800	62.379900	61.5250	61.6400	-0.964%	2,074,001	+20.393%
2024-07-17	62.3300	62.525000	62.1900	62.2400	-0.765%	2,800,683	+19.232%
2024-07-16	62.2900	62.750000	62.2350	62.7200	+0.561%	2,049,887	+18.320%
2024-07-15	62.7100	62.720000	62.3100	62.3700	-0.827%	2,028,685	+18.983%
2024-07-12	62.6900	63.100000	62.6900	62.8900	+0.866%	2,172,960	+18.000%
2024-07-11	62.4800	62.635000	62.2800	62.3500	+0.467%	2,459,209	+19.022%
2024-07-10	61.7300	62.085000	61.6600	62.0600	+1.174%	2,257,289	+19.578%
2024-07-09	61.3900	61.465000	61.1900	61.3400	-0.179%	2,586,628	+20.981%
2024-07-08	61.6500	61.725000	61.4050	61.4500	-0.292%	3,249,196	+20.765%
2024-07-05	61.6800	61.709800	61.2200	61.6300	+0.506%	2,246,279	+20.412%
2024-07-03	60.9600	61.360000	60.9441	61.3200	+1.188%	1,677,819	+21.021%
2024-07-02	60.2600	60.600000	60.1900	60.6000	+0.381%	3,778,963	+22.459%
2024-07-01	60.6200	60.760000	60.2700	60.3700	+0.116%	2,866,104	+22.925%
2024-06-28	60.3900	60.530000	60.1200	60.3000	+0.083%	3,356,183	+23.068%
2024-06-27	60.3000	60.435000	60.1600	60.2500	+0.183%	2,062,771	+23.170%
2024-06-26	60.0600	60.250000	59.9900	60.1400	-0.595%	2,784,144	+23.395%
2024-06-25	60.4700	60.558000	60.3152	60.5000	0.000%	6,951,574	+22.661%
2024-06-24	60.4400	60.779900	60.3500	60.5000	+0.733%	3,018,654	+22.661%
2024-06-21	60.0900	60.160000	59.9700	60.0600	-1.379%	2,618,299	+23.560%
2024-06-20	60.9800	61.046500	60.7200	60.9000	-0.066%	2,244,278	+21.856%
2024-06-18	60.6700	61.020000	60.6600	60.9400	+0.462%	2,565,131	+21.776%
2024-06-17	60.2500	60.699900	60.1650	60.6600	+0.347%	2,108,907	+22.338%
2024-06-14	60.2900	60.450000	60.0750	60.4500	-0.559%	2,087,490	+22.763%
2024-06-13	61.1800	61.180000	60.5700	60.7900	-1.042%	1,700,885	+22.076%
2024-06-12	61.7000	61.855000	61.3700	61.4300	+1.053%	1,863,639	+20.804%
2024-06-11	60.8100	60.970000	60.5100	60.7900	-0.897%	2,724,519	+22.076%
2024-06-10	61.0400	61.410000	60.9200	61.3400	+0.262%	2,362,807	+20.981%
2024-06-07	61.6100	61.610000	61.1500	61.1800	-1.131%	2,295,092	+21.298%
2024-06-06	61.6800	61.890000	61.6750	61.8800	+0.324%	1,847,376	+19.926%
2024-06-05	61.3900	61.680000	61.2022	61.6800	+0.900%	2,453,754	+20.315%
2024-06-04	61.2300	61.340000	60.8500	61.1300	-0.650%	1,771,559	+21.397%
2024-06-03	61.5700	61.679900	61.2500	61.5300	+0.424%	2,667,349	+20.608%
2024-05-31	61.1300	61.270000	60.7450	61.2700	+0.492%	3,007,342	+21.120%
2024-05-30	60.7800	61.115000	60.7730	60.9700	+0.627%	2,607,503	+21.716%
2024-05-29	60.9200	61.140000	60.5650	60.5900	-1.672%	3,616,862	+22.479%
2024-05-28	61.8600	61.919000	61.4350	61.6200	-0.032%	3,560,778	+20.432%
2024-05-24	61.4700	61.710000	61.4242	61.6400	+0.801%	2,084,478	+20.393%
2024-05-23	61.9900	61.990000	61.0501	61.1500	-0.666%	10,269,275	+21.357%
2024-05-22	61.7900	61.810000	61.4050	61.5600	-0.758%	2,294,291	+20.549%
2024-05-21	61.9700	62.090000	61.9000	62.0300	-0.289%	2,340,714	+19.636%
2024-05-20	62.1700	62.349000	62.1300	62.2100	0.000%	2,961,720	+19.290%
2024-05-17	61.9900	62.240000	61.9200	62.2100	+0.436%	3,789,977	+19.290%
2024-05-16	62.1100	62.170000	61.9400	61.9400	-0.338%	2,525,950	+19.809%
2024-05-15	61.8300	62.155000	61.6750	62.1500	+1.008%	1,695,626	+19.405%
2024-05-14	61.3600	61.547000	61.3000	61.5300	+0.621%	2,675,413	+20.608%
2024-05-13	61.2300	61.326800	61.0700	61.1500	+0.164%	2,330,776	+21.357%
2024-05-10	61.2300	61.270000	60.9900	61.0500	+0.139%	2,393,745	+21.556%
2024-05-09	60.6000	60.970000	60.5600	60.9650	+0.602%	2,175,356	+21.726%
2024-05-08	60.3300	60.600000	60.3100	60.6000	-0.132%	3,988,096	+22.459%
2024-05-07	60.7600	60.800000	60.5700	60.6800	-0.066%	3,582,824	+22.297%
2024-05-06	60.5800	60.740000	60.5500	60.7200	+0.546%	4,036,443	+22.217%
2024-05-03	60.3700	60.540000	60.0300	60.3900	+0.885%	3,988,199	+22.885%
2024-05-02	59.5400	59.975500	59.2650	59.8600	+1.716%	2,078,329	+23.973%
2024-05-01	58.8800	59.550000	58.7300	58.8500	-0.085%	3,865,067	+26.100%
2024-04-30	59.4000	59.550000	58.8950	58.9000	-1.357%	2,935,649	+25.993%
2024-04-29	59.5600	59.770000	59.4850	59.7100	+0.624%	4,217,298	+24.284%