Dark

VXUS
Vanguard Total International Stock ETF
stock NASDAQ ETF

At Close

Feb 5, 2026 3:59:58 PM EST

79.29USD-1.190%(-0.96)12,161,481

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 9:28:30 AM EST

79.61USD-0.798%(-0.64)18,234

After-hours

Feb 5, 2026 4:58:30 PM EST

79.26USD-0.041%(-0.03)6,200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	79.5400	79.990000	79.1700	79.2900	-1.196%	12,161,481	0.000%
2026-02-04	81.0150	81.055000	79.8900	80.2500	-0.075%	12,258,190	-1.196%
2026-02-03	80.2700	80.510000	79.6550	80.3100	+0.250%	9,041,822	-1.270%
2026-02-02	79.4600	80.155000	79.4500	80.1100	+0.565%	10,820,939	-1.024%
2026-01-30	80.4000	80.555100	79.3300	79.6600	-1.594%	12,503,906	-0.464%
2026-01-29	81.3500	81.440000	79.9700	80.9500	+0.260%	11,945,660	-2.051%
2026-01-28	80.8950	80.995000	80.3700	80.7400	-0.444%	15,083,695	-1.796%
2026-01-27	80.6100	81.189900	80.6100	81.1000	+1.553%	10,902,596	-2.232%
2026-01-26	79.9100	80.129900	79.8326	79.8600	+0.415%	9,720,080	-0.714%
2026-01-23	78.9400	79.590000	78.7700	79.5300	+0.569%	9,619,487	-0.302%
2026-01-22	79.0000	79.270000	78.8650	79.0800	+0.611%	8,858,243	+0.266%
2026-01-21	78.1750	78.846300	77.9100	78.6000	+1.119%	15,032,961	+0.878%
2026-01-20	77.8500	78.240000	77.6000	77.7300	-1.157%	12,800,114	+2.007%
2026-01-16	78.6400	78.685000	78.2800	78.6400	+0.051%	8,111,194	+0.827%
2026-01-15	78.7200	78.879900	78.5450	78.6000	+0.166%	8,270,465	+0.878%
2026-01-14	78.3450	78.470000	78.1500	78.4700	+0.435%	9,451,790	+1.045%
2026-01-13	78.3700	78.420000	77.9500	78.1300	-0.535%	7,534,862	+1.485%
2026-01-12	78.1250	78.569900	78.1023	78.5500	+0.925%	8,838,383	+0.942%
2026-01-09	77.5000	77.885000	77.4350	77.8300	+0.712%	6,674,168	+1.876%
2026-01-08	77.0300	77.290000	76.9600	77.2800	+0.065%	8,154,001	+2.601%
2026-01-07	77.5000	77.540000	77.1600	77.2300	-0.502%	9,575,708	+2.667%
2026-01-06	77.5800	77.759900	77.4800	77.6200	+0.349%	8,607,974	+2.152%
2026-01-05	76.7900	77.350000	76.7000	77.3500	+1.058%	11,737,798	+2.508%
2026-01-02	76.3500	76.545000	76.1350	76.5400	+1.458%	9,047,349	+3.593%
2025-12-31	75.7250	75.770000	75.3945	75.4400	-0.422%	7,514,469	+5.103%
2025-12-30	75.8600	75.970000	75.7300	75.7600	+0.198%	5,948,210	+4.659%
2025-12-29	75.5700	75.715000	75.4106	75.6100	-0.316%	11,110,499	+4.867%
2025-12-26	75.7650	75.850000	75.6400	75.8500	+0.317%	5,869,595	+4.535%
2025-12-24	75.6400	75.670000	75.5150	75.6100	+0.079%	4,792,199	+4.867%
2025-12-23	75.3800	75.565000	75.2750	75.5500	+0.613%	16,138,106	+4.950%
2025-12-22	74.9500	75.150000	74.8850	75.0900	+0.562%	11,247,523	+5.593%
2025-12-19	74.5700	74.959900	74.5200	74.6700	-1.191%	7,427,140	+6.187%
2025-12-18	75.6600	75.965000	75.4344	75.5700	+0.814%	6,647,861	+4.923%
2025-12-17	75.5100	75.605000	74.9450	74.9600	-0.663%	6,788,746	+5.776%
2025-12-16	75.6550	75.730000	75.2200	75.4600	-0.540%	5,323,507	+5.076%
2025-12-15	76.2150	76.240000	75.7550	75.8700	+0.344%	6,595,159	+4.508%
2025-12-12	76.2000	76.250000	75.3050	75.6100	-0.683%	6,830,724	+4.867%
2025-12-11	75.9000	76.216500	75.7545	76.1300	+0.263%	7,562,491	+4.151%
2025-12-10	75.2500	76.055000	75.1900	75.9300	+1.078%	7,000,648	+4.425%
2025-12-09	75.2100	75.335100	75.0650	75.1200	-0.133%	4,679,981	+5.551%
2025-12-08	75.5000	75.520000	75.0601	75.2200	-0.212%	5,101,185	+5.411%
2025-12-05	75.6500	75.775500	75.3350	75.3800	+0.199%	6,497,884	+5.187%
2025-12-04	75.3350	75.390000	75.0650	75.2300	+0.213%	4,725,322	+5.397%
2025-12-03	74.7500	75.080000	74.6900	75.0700	+0.401%	4,472,183	+5.621%
2025-12-02	74.8300	74.890000	74.5000	74.7700	+0.161%	4,361,135	+6.045%
2025-12-01	74.7500	74.935000	74.6135	74.6500	-0.387%	4,629,975	+6.216%
2025-11-28	74.6600	74.958300	74.5800	74.9400	+0.442%	2,453,929	+5.805%
2025-11-26	74.1550	74.736000	74.1200	74.6100	+0.947%	4,259,717	+6.273%
2025-11-25	73.4200	73.926000	73.1250	73.9100	+0.929%	3,603,728	+7.279%
2025-11-24	72.8450	73.320000	72.7650	73.2300	+0.425%	3,710,255	+8.275%
2025-11-21	72.4200	73.120000	72.1100	72.9200	+1.011%	4,922,936	+8.736%
2025-11-20	73.7400	73.800000	72.1700	72.1900	-1.326%	4,619,738	+9.835%
2025-11-19	73.1650	73.565900	72.8400	73.1600	-0.259%	3,815,236	+8.379%
2025-11-18	73.1600	73.610000	72.8843	73.3500	-0.878%	5,295,214	+8.098%
2025-11-17	74.4300	74.680800	73.7500	74.0000	-1.241%	4,377,328	+7.149%
2025-11-14	74.4600	75.155000	74.3501	74.9300	-0.080%	4,330,129	+5.819%
2025-11-13	75.7900	75.835000	74.8906	74.9900	-1.095%	4,422,696	+5.734%
2025-11-12	75.6200	75.885000	75.6100	75.8200	+0.384%	4,328,681	+4.577%
2025-11-11	75.2700	75.600000	75.2300	75.5300	+0.532%	10,108,258	+4.978%
2025-11-10	74.8300	75.170000	74.6150	75.1300	+1.253%	4,134,661	+5.537%
2025-11-07	73.6350	74.200000	73.3700	74.2000	+0.189%	5,308,138	+6.860%
2025-11-06	74.3850	74.490000	73.8400	74.0600	-0.390%	4,386,557	+7.062%
2025-11-05	73.9400	74.500000	73.9150	74.3500	+0.677%	4,537,364	+6.644%
2025-11-04	73.9000	74.300000	73.8200	73.8500	-1.323%	5,425,993	+7.366%
2025-11-03	74.8500	74.885000	74.5142	74.8400	+0.281%	4,789,942	+5.946%
2025-10-31	74.8400	74.850000	74.3600	74.6300	-0.241%	7,293,606	+6.244%
2025-10-30	74.7100	75.105000	74.6400	74.8100	-0.624%	4,546,863	+5.989%
2025-10-29	75.7300	75.750000	74.9200	75.2800	-0.305%	6,433,274	+5.327%
2025-10-28	75.2900	75.630000	75.2335	75.5100	-0.013%	5,394,424	+5.006%
2025-10-27	75.5200	75.545000	75.3300	75.5200	+0.761%	4,052,543	+4.992%
2025-10-24	74.9700	75.060000	74.8600	74.9500	+0.321%	3,349,497	+5.791%
2025-10-23	74.4800	74.810000	74.4550	74.7100	+0.579%	3,014,423	+6.130%
2025-10-22	74.3400	74.540000	73.9300	74.2800	+0.081%	12,641,892	+6.745%
2025-10-21	74.4800	74.515000	74.2050	74.2200	-0.948%	3,812,325	+6.831%
2025-10-20	74.5700	74.980000	74.5600	74.9300	+0.984%	4,462,625	+5.819%
2025-10-17	73.8950	74.289900	73.7750	74.2000	-0.067%	3,205,900	+6.860%
2025-10-16	74.3800	74.639900	74.0150	74.2500	+0.446%	4,279,061	+6.788%
2025-10-15	73.8700	74.090000	73.4550	73.9200	+0.873%	4,301,579	+7.265%
2025-10-14	72.5950	73.550000	72.4750	73.2800	+0.014%	4,533,533	+8.201%
2025-10-13	73.1000	73.399900	72.9000	73.2700	+1.524%	3,294,529	+8.216%
2025-10-10	73.7900	73.839900	72.0750	72.1700	-2.315%	6,545,654	+9.866%
2025-10-09	74.5900	74.608300	73.7100	73.8800	-0.872%	4,771,720	+7.323%
2025-10-08	74.4000	74.535000	74.3100	74.5300	+0.391%	4,451,809	+6.387%
2025-10-07	74.7600	74.800000	74.2200	74.2400	-0.775%	4,962,155	+6.802%
2025-10-06	74.7500	74.985000	74.7350	74.8200	+0.214%	5,696,697	+5.974%
2025-10-03	74.5400	74.770000	74.4400	74.6600	+0.742%	4,854,254	+6.201%
2025-10-02	74.2900	74.327900	73.7700	74.1100	+0.189%	3,863,943	+6.990%
2025-10-01	73.7750	74.040000	73.7540	73.9700	+0.694%	6,483,617	+7.192%
2025-09-30	73.1500	73.490000	73.1150	73.4600	+0.438%	4,549,368	+7.936%
2025-09-29	73.1000	73.230000	73.0100	73.1400	+0.536%	3,607,110	+8.409%
2025-09-26	72.5000	72.760000	72.4213	72.7500	+0.359%	4,006,203	+8.990%
2025-09-25	72.4700	72.559900	72.2100	72.4900	-0.576%	5,853,044	+9.381%
2025-09-24	73.0900	73.209900	72.8501	72.9100	-0.586%	4,850,223	+8.751%
2025-09-23	73.5490	73.736000	73.2750	73.3400	-0.136%	8,318,123	+8.113%
2025-09-22	73.2100	73.480000	73.0400	73.4400	+0.438%	4,536,213	+7.966%
2025-09-19	73.3600	73.360000	73.0250	73.1200	-0.827%	4,694,764	+8.438%
2025-09-18	73.8600	73.860000	73.2950	73.7300	+0.081%	4,233,009	+7.541%
2025-09-17	73.7800	74.210000	73.3000	73.6700	-0.068%	4,036,379	+7.629%
2025-09-16	73.7500	73.780000	73.4545	73.7200	+0.081%	3,713,578	+7.556%
2025-09-15	73.4900	73.660000	73.3700	73.6600	+0.780%	3,889,067	+7.643%
2025-09-12	73.1300	73.205000	72.9450	73.0900	-0.327%	3,985,053	+8.483%
2025-09-11	72.8700	73.355000	72.8300	73.3300	+1.131%	3,525,653	+8.128%
2025-09-10	72.7400	72.775000	72.4335	72.5100	+0.180%	3,860,019	+9.350%
2025-09-09	72.4600	72.515000	72.2272	72.3800	-0.124%	4,445,659	+9.547%
2025-09-08	72.3450	72.487200	72.1100	72.4700	+0.968%	4,350,616	+9.411%
2025-09-05	71.9900	72.147000	71.5150	71.7750	+0.652%	5,081,889	+10.470%
2025-09-04	71.0800	71.329900	70.9300	71.3100	+0.408%	3,171,591	+11.191%
2025-09-03	70.8800	71.065000	70.7800	71.0200	+0.212%	3,795,066	+11.645%
2025-09-02	70.4300	70.925000	70.3600	70.8700	-0.701%	6,966,584	+11.881%
2025-08-29	71.3300	71.450000	71.1950	71.3700	-0.446%	4,743,315	+11.097%
2025-08-28	71.5850	71.750000	71.4750	71.6900	+0.406%	3,630,740	+10.601%
2025-08-27	71.1000	71.430000	70.9800	71.4000	-0.293%	3,431,634	+11.050%
2025-08-26	71.5000	71.640000	71.4500	71.6100	-0.056%	3,486,623	+10.725%
2025-08-25	72.1350	72.239000	71.6400	71.6500	-0.968%	4,159,059	+10.663%
2025-08-22	71.4900	72.460000	71.4300	72.3500	+1.629%	3,357,745	+9.592%
2025-08-21	71.2600	71.315000	71.0400	71.1900	-0.378%	4,473,155	+11.378%
2025-08-20	71.4100	71.520000	71.2200	71.4600	+0.126%	5,244,235	+10.957%
2025-08-19	71.6900	71.700000	71.3000	71.3700	-0.266%	3,922,616	+11.097%
2025-08-18	71.4650	71.566500	71.3400	71.5600	+0.140%	3,738,595	+10.802%
2025-08-15	71.5000	71.560000	71.3250	71.4600	+0.450%	4,608,698	+10.957%
2025-08-14	71.0300	71.195000	70.9200	71.1400	-0.448%	3,806,652	+11.456%
2025-08-13	71.3600	71.507200	71.3200	71.4600	+0.648%	5,146,658	+10.957%
2025-08-12	70.4300	71.015000	70.3700	71.0000	+1.111%	3,520,025	+11.676%
2025-08-11	70.2800	70.379900	70.1400	70.2200	-0.312%	3,932,148	+12.917%
2025-08-08	70.2800	70.535100	70.2450	70.4400	+0.328%	3,237,345	+12.564%
2025-08-07	70.3600	70.460000	69.9450	70.2100	+0.717%	3,182,763	+12.933%
2025-08-06	69.5100	69.775000	69.4650	69.7100	+0.650%	3,021,012	+13.743%
2025-08-05	69.2800	69.380000	69.0250	69.2600	+0.261%	3,469,204	+14.482%
2025-08-04	68.9800	69.105000	68.8600	69.0800	+1.231%	3,399,095	+14.780%
2025-08-01	68.4100	68.413700	67.8500	68.2400	-0.336%	4,699,342	+16.193%
2025-07-31	68.8100	68.835000	68.3550	68.4700	-0.811%	5,033,173	+15.803%
2025-07-30	69.3100	69.460000	68.8050	69.0300	-0.719%	3,349,020	+14.863%
2025-07-29	69.6950	69.700000	69.4300	69.5300	-0.057%	5,103,793	+14.037%
2025-07-28	69.9250	69.945000	69.4700	69.5700	-1.291%	4,951,468	+13.972%
2025-07-25	70.1550	70.480000	70.0400	70.4800	-0.156%	4,264,121	+12.500%
2025-07-24	70.7500	70.880000	70.5700	70.5900	-0.675%	4,418,840	+12.325%
2025-07-23	70.5400	71.080000	70.4650	71.0700	+1.790%	4,210,134	+11.566%
2025-07-22	69.5150	69.850000	69.3347	69.8200	+0.417%	3,056,042	+13.563%
2025-07-21	69.4800	69.846700	69.3750	69.5300	+0.608%	4,320,787	+14.037%
2025-07-18	69.5400	69.589000	69.0600	69.1100	-0.245%	3,851,587	+14.730%
2025-07-17	68.9300	69.310000	68.8400	69.2800	+0.362%	3,756,260	+14.449%
2025-07-16	68.7400	69.050000	68.4900	69.0300	+0.436%	4,230,840	+14.863%
2025-07-15	69.2750	69.300000	68.6522	68.7300	-0.492%	3,188,636	+15.364%
2025-07-14	68.8600	69.110000	68.7900	69.0700	+0.101%	3,487,762	+14.797%
2025-07-11	69.1050	69.120000	68.9050	69.0000	-0.691%	4,315,280	+14.913%
2025-07-10	69.3500	69.500000	69.1400	69.4800	+0.144%	3,275,849	+14.119%
2025-07-09	69.2700	69.409900	69.0850	69.3800	+0.449%	3,143,583	+14.284%
2025-07-08	68.8450	69.128714	68.7600	69.0700	+0.641%	3,419,233	+14.797%
2025-07-07	69.0000	69.079900	68.4650	68.6300	-1.238%	6,534,041	+15.533%
2025-07-03	69.3000	69.555000	69.3000	69.4900	+0.231%	2,436,430	+14.103%
2025-07-02	68.9450	69.335500	68.7900	69.3300	+0.318%	5,196,623	+14.366%
2025-07-01	69.0200	69.190000	68.9400	69.1100	+0.029%	4,750,090	+14.730%
2025-06-30	68.8500	69.145000	68.7000	69.0900	+0.261%	4,094,616	+14.763%
2025-06-27	68.8700	69.135000	68.6333	68.9100	+0.408%	4,072,556	+15.063%
2025-06-26	68.3800	68.690000	68.3400	68.6300	+0.986%	4,377,649	+15.533%
2025-06-25	68.0300	68.030000	67.7700	67.9600	-0.264%	6,358,899	+16.672%
2025-06-24	67.7300	68.225000	67.7100	68.1400	+1.520%	7,022,449	+16.363%
2025-06-23	66.3000	67.140000	66.2504	67.1200	+0.766%	7,742,030	+18.132%
2025-06-20	67.3200	67.340000	66.5750	66.6100	-1.508%	4,263,577	+19.036%
2025-06-18	67.6700	67.960000	67.4900	67.6300	+0.118%	3,299,659	+17.241%
2025-06-17	68.1000	68.145000	67.4800	67.5500	-1.228%	3,427,321	+17.380%
2025-06-16	68.5000	68.895000	68.3650	68.3900	+0.662%	3,657,240	+15.938%
2025-06-13	67.9600	68.280000	67.7800	67.9400	-1.336%	3,766,892	+16.706%
2025-06-12	68.6900	68.920000	68.6400	68.8600	+0.555%	3,832,879	+15.147%
2025-06-11	68.6500	68.749900	68.4200	68.4800	+0.088%	3,667,977	+15.786%
2025-06-10	68.5000	68.507400	68.2200	68.4200	+0.367%	3,411,266	+15.887%
2025-06-09	68.1000	68.390000	68.0400	68.1700	+0.235%	3,823,013	+16.312%
2025-06-06	68.0000	68.090000	67.8400	68.0100	+0.265%	4,429,870	+16.586%
2025-06-05	68.0400	68.110000	67.6850	67.8300	+0.133%	3,755,158	+16.895%
2025-06-04	67.6300	67.886800	67.5600	67.7400	+0.654%	8,502,066	+17.050%
2025-06-03	67.1900	67.375000	67.0050	67.3000	-0.488%	11,770,267	+17.816%
2025-06-02	67.1900	67.640000	66.9600	67.6300	+1.031%	3,240,129	+17.241%
2025-05-30	67.0200	67.040000	66.5050	66.9400	-0.253%	3,976,418	+18.449%
2025-05-29	67.2700	67.270000	66.8300	67.1100	+0.434%	3,750,738	+18.149%
2025-05-28	66.9400	66.985000	66.7246	66.8200	-0.861%	3,286,724	+18.662%
2025-05-27	67.3500	67.490000	67.2400	67.4000	+0.974%	7,352,817	+17.641%
2025-05-23	66.2200	66.880000	66.1600	66.7500	+0.331%	8,117,893	+18.787%
2025-05-22	66.4200	66.710000	66.2800	66.5300	-0.165%	2,780,713	+19.179%
2025-05-21	67.0750	67.260000	66.6001	66.6400	-0.463%	4,124,706	+18.983%
2025-05-20	66.7900	66.960000	66.7100	66.9500	+0.315%	4,745,706	+18.432%
2025-05-19	66.1550	66.750000	66.1550	66.7400	+0.679%	3,347,106	+18.804%
2025-05-16	66.1400	66.320000	65.9600	66.2900	+0.121%	2,862,100	+19.611%
2025-05-15	66.0000	66.215000	65.8200	66.2100	+0.792%	4,526,947	+19.755%
2025-05-14	66.0200	66.097300	65.6228	65.6900	-0.076%	3,050,061	+20.703%
2025-05-13	65.4450	65.925000	65.4100	65.7400	+0.198%	3,270,442	+20.611%
2025-05-12	65.5600	65.620000	65.2350	65.6100	+0.985%	4,785,085	+20.850%
2025-05-09	65.1500	65.200000	64.8450	64.9700	+0.557%	2,604,007	+22.041%
2025-05-08	64.9000	64.990400	64.6050	64.6100	-0.262%	2,429,943	+22.721%
2025-05-07	64.8400	65.010000	64.6035	64.7800	-0.583%	2,928,777	+22.399%
2025-05-06	65.2600	65.340000	65.0400	65.1600	-0.169%	4,575,014	+21.685%
2025-05-05	65.2700	65.425900	65.2500	65.2700	+0.369%	3,600,214	+21.480%
2025-05-02	64.9500	65.125000	64.8300	65.0300	+2.088%	3,696,745	+21.928%
2025-05-01	63.9850	64.130000	63.6363	63.7000	-0.251%	2,552,494	+24.474%
2025-04-30	63.5100	64.015000	63.2350	63.8600	-0.109%	3,458,096	+24.162%
2025-04-29	63.7400	64.035000	63.7200	63.9300	+0.314%	2,903,467	+24.026%
2025-04-28	63.5500	63.770000	63.3737	63.7300	+0.584%	3,023,079	+24.416%
2025-04-25	63.0400	63.385000	62.9650	63.3600	+0.079%	3,611,929	+25.142%
2025-04-24	62.8600	63.345000	62.6600	63.3100	+1.280%	2,921,275	+25.241%
2025-04-23	62.8300	63.260000	62.3850	62.5100	+0.450%	5,937,653	+26.844%
2025-04-22	61.9300	62.505000	61.8450	62.2300	+1.849%	3,478,851	+27.414%
2025-04-21	61.6000	61.689900	60.6900	61.1000	-0.359%	3,914,555	+29.771%
2025-04-17	61.2700	61.689900	61.1550	61.3200	+1.021%	3,134,119	+29.305%
2025-04-16	60.9100	61.306400	60.4717	60.7000	-0.524%	3,863,653	+30.626%
2025-04-15	61.0000	61.309900	60.9200	61.0200	+0.544%	3,628,701	+29.941%
2025-04-14	60.5100	60.990000	60.2650	60.6900	+1.099%	5,175,588	+30.648%
2025-04-11	58.9400	60.130000	58.8000	60.0300	+2.738%	5,625,027	+32.084%
2025-04-10	58.6800	58.755000	57.2500	58.4300	-1.798%	6,399,333	+35.701%
2025-04-09	55.6600	59.720000	55.3211	59.5000	+7.130%	13,549,477	+33.261%
2025-04-08	57.7400	57.810000	54.9800	55.5400	-0.626%	9,830,572	+42.762%
2025-04-07	55.3600	57.890000	55.1195	55.8900	-2.715%	20,278,086	+41.868%
2025-04-04	58.8900	59.060000	57.3349	57.4500	-6.112%	9,165,682	+38.016%
2025-04-03	61.6000	61.860000	61.1000	61.1900	-2.002%	5,641,265	+29.580%
2025-04-02	61.8900	62.520000	61.8600	62.4400	+0.257%	2,678,076	+26.986%
2025-04-01	62.0900	62.460000	61.8350	62.2800	+0.290%	4,379,772	+27.312%
2025-03-31	61.7200	62.210000	61.4550	62.1000	-0.656%	4,207,548	+27.681%
2025-03-28	62.9600	62.960000	62.3850	62.5100	-1.170%	4,341,931	+26.844%
2025-03-27	63.0500	63.425000	63.0100	63.2500	+0.222%	2,480,703	+25.360%
2025-03-26	63.5000	63.590000	63.0050	63.1100	-1.035%	3,346,262	+25.638%
2025-03-25	63.8400	63.899900	63.6700	63.7700	+0.330%	4,180,560	+24.337%
2025-03-24	63.7100	63.710000	63.3744	63.5600	+0.158%	3,721,210	+24.748%
2025-03-21	63.2900	63.550000	63.2100	63.4600	-0.782%	4,616,172	+24.945%
2025-03-20	63.5900	64.030000	63.5600	63.9600	-0.776%	2,773,260	+23.968%
2025-03-19	64.2400	64.705000	64.1000	64.4600	+0.264%	3,485,094	+23.007%
2025-03-18	64.2700	64.349900	63.9400	64.2900	-0.124%	4,379,102	+23.332%
2025-03-17	63.7500	64.440000	63.7250	64.3700	+1.306%	5,416,394	+23.178%
2025-03-14	63.1000	63.585000	63.0200	63.5400	+1.778%	3,727,452	+24.788%
2025-03-13	62.4100	62.650000	62.2500	62.4300	-0.605%	3,894,809	+27.006%
2025-03-12	62.7800	62.936500	62.3844	62.8100	+0.689%	3,178,503	+26.238%
2025-03-11	62.5500	62.730000	61.9600	62.3800	-0.080%	4,357,752	+27.108%
2025-03-10	62.9700	63.060000	62.0150	62.4300	-2.270%	5,006,713	+27.006%
2025-03-07	63.4200	63.920000	63.2100	63.8800	+0.853%	4,641,462	+24.123%
2025-03-06	63.5600	63.970000	63.2550	63.3400	-0.799%	9,259,829	+25.182%
2025-03-05	63.1600	63.935000	63.0783	63.8500	+2.504%	7,136,775	+24.182%
2025-03-04	61.8600	62.880000	61.4350	62.2900	+0.048%	7,732,402	+27.292%
2025-03-03	62.9400	63.085000	61.9500	62.2600	+0.338%	5,295,069	+27.353%
2025-02-28	61.7800	62.080000	61.5000	62.0500	-0.273%	3,672,962	+27.784%
2025-02-27	62.8100	62.860000	62.2100	62.2200	-1.332%	2,559,578	+27.435%
2025-02-26	63.1500	63.530000	62.9450	63.0600	+0.302%	2,995,772	+25.737%
2025-02-25	63.0100	63.080000	62.6050	62.8700	+0.560%	2,694,581	+26.117%
2025-02-24	62.8900	62.910000	62.4150	62.5200	-0.493%	2,956,216	+26.823%
2025-02-21	63.3400	63.379900	62.7101	62.8300	-0.648%	3,180,415	+26.198%
2025-02-20	63.1300	63.270000	62.9300	63.2400	+0.605%	3,072,536	+25.380%
2025-02-19	62.8100	62.920000	62.6344	62.8600	-0.664%	3,322,682	+26.137%
2025-02-18	63.3750	63.375000	63.1285	63.2800	+0.588%	3,767,256	+25.300%
2025-02-14	63.0800	63.150000	62.8700	62.9100	+0.191%	3,307,027	+26.037%
2025-02-13	62.2300	62.795000	62.1600	62.7900	+1.079%	2,950,131	+26.278%
2025-02-12	61.6100	62.275000	61.5050	62.1200	+0.274%	3,058,964	+27.640%
2025-02-11	61.6300	62.030000	61.6300	61.9500	+0.178%	2,754,352	+27.990%
2025-02-10	61.7500	61.840000	61.6038	61.8400	+0.799%	4,251,340	+28.218%
2025-02-07	61.8600	62.026300	61.2600	61.3500	-0.648%	4,760,277	+29.242%
2025-02-06	61.5300	61.834100	61.5300	61.7500	+0.439%	2,508,649	+28.405%
2025-02-05	61.2700	61.570000	61.1950	61.4800	+0.655%	2,578,083	+28.969%
2025-02-04	60.7400	61.190000	60.7050	61.0800	+1.277%	3,199,159	+29.813%
2025-02-03	59.8850	60.635000	59.7500	60.3100	-1.001%	4,979,964	+31.471%
2025-01-31	61.5200	61.705000	60.8750	60.9200	-0.991%	3,997,759	+30.154%
2025-01-30	61.3000	61.790000	61.2800	61.5300	+1.201%	3,045,663	+28.864%
2025-01-29	60.8700	61.025000	60.6200	60.8000	+0.016%	3,220,813	+30.411%
2025-01-28	60.7500	60.805000	60.3822	60.7900	+0.115%	2,711,830	+30.433%
2025-01-27	60.5500	60.740000	60.5200	60.7200	-0.589%	3,836,052	+30.583%
2025-01-24	61.0000	61.229900	60.9410	61.0800	+0.494%	3,414,013	+29.813%
2025-01-23	60.4500	60.810000	60.4050	60.7800	+0.646%	3,368,135	+30.454%
2025-01-22	60.6300	60.660000	60.3701	60.3900	-0.215%	3,126,009	+31.297%
2025-01-21	60.1100	60.520000	60.0800	60.5200	+1.714%	3,634,182	+31.015%
2025-01-17	59.4600	59.829900	59.3802	59.5000	+0.490%	3,197,016	+33.261%
2025-01-16	59.1400	59.380000	59.0111	59.2100	+0.322%	3,225,830	+33.913%
2025-01-15	59.0100	59.150000	58.8237	59.0200	+1.183%	2,788,653	+34.344%
2025-01-14	58.2100	58.425400	58.0661	58.3300	+0.552%	3,192,921	+35.933%
2025-01-13	57.6900	58.030000	57.5800	58.0100	-0.378%	3,891,696	+36.683%
2025-01-10	58.6500	58.667900	58.1150	58.2300	-1.639%	6,127,335	+36.167%
2025-01-08	59.0600	59.255000	58.8200	59.2000	-0.219%	4,032,424	+33.936%
2025-01-07	59.9500	59.970000	59.2550	59.3300	-0.453%	3,128,863	+33.642%
2025-01-06	59.6100	59.920000	59.5100	59.6000	+0.778%	3,896,005	+33.037%
2025-01-03	59.0200	59.180000	58.8700	59.1400	+0.527%	4,678,970	+34.072%
2025-01-02	59.0700	59.200000	58.6650	58.8300	-0.170%	3,958,795	+34.778%
2024-12-31	59.1200	59.260000	58.8501	58.9300	-0.119%	4,685,777	+34.549%
2024-12-30	59.0200	59.239900	58.7948	59.0000	-0.673%	4,581,981	+34.390%
2024-12-27	59.3300	59.505000	59.1950	59.4000	-0.218%	2,752,158	+33.485%
2024-12-26	59.4700	59.630000	59.3500	59.5300	+0.202%	2,977,818	+33.193%
2024-12-24	59.4900	59.490000	59.1500	59.4100	+0.321%	11,058,641	+33.462%
2024-12-23	58.9100	59.240000	58.7300	59.2200	+0.577%	4,535,670	+33.891%
2024-12-20	58.3600	59.260000	58.2900	58.8800	-1.555%	6,523,117	+34.664%
2024-12-19	60.2200	60.260000	59.7800	59.8100	0.000%	5,947,323	+32.570%
2024-12-18	61.2900	61.380000	59.7500	59.8100	-2.383%	4,041,651	+32.570%
2024-12-17	61.2600	61.430000	61.1500	61.2700	-0.358%	2,534,464	+29.411%
2024-12-16	61.5100	61.670300	61.4100	61.4900	-0.340%	2,627,365	+28.948%
2024-12-13	61.8900	61.999900	61.5700	61.7000	-0.243%	2,744,095	+28.509%
2024-12-12	62.1100	62.275000	61.8150	61.8500	-0.897%	2,967,998	+28.197%
2024-12-11	62.3700	62.445000	62.1650	62.4100	+0.613%	2,010,684	+27.047%
2024-12-10	62.3900	62.440000	62.0200	62.0300	-1.084%	2,542,067	+27.825%
2024-12-09	62.9800	63.170000	62.6850	62.7100	+0.545%	2,545,056	+26.439%
2024-12-06	62.6400	62.660000	62.2750	62.3700	-0.176%	2,267,411	+27.128%
2024-12-05	62.3800	62.545700	62.3400	62.4800	+0.612%	2,156,269	+26.905%
2024-12-04	62.1500	62.220000	62.0409	62.1000	+0.016%	2,800,864	+27.681%
2024-12-03	62.0100	62.200000	61.7950	62.0900	+0.421%	2,428,923	+27.702%
2024-12-02	61.7100	61.920000	61.4400	61.8300	+0.194%	2,417,251	+28.239%
2024-11-29	61.0900	61.715000	61.0800	61.7100	+1.048%	1,308,175	+28.488%
2024-11-27	61.0300	61.200000	60.9250	61.0700	+0.444%	2,062,820	+29.835%
2024-11-26	60.9700	60.980000	60.6400	60.8000	-0.507%	2,737,336	+30.411%
2024-11-25	61.2100	61.330000	60.9439	61.1100	+0.328%	2,686,201	+29.750%
2024-11-22	60.6400	60.970000	60.6200	60.9100	+0.346%	3,243,653	+30.176%
2024-11-21	60.5800	60.810000	60.4050	60.7000	+0.049%	2,576,880	+30.626%
2024-11-20	60.6400	60.680000	60.3200	60.6700	-0.247%	2,872,704	+30.691%
2024-11-19	60.4200	60.910000	60.3900	60.8200	+0.033%	2,370,529	+30.368%
2024-11-18	60.5100	60.939900	60.4800	60.8000	+0.646%	8,668,178	+30.411%
2024-11-15	60.5700	60.575000	60.2900	60.4100	-0.264%	4,669,453	+31.253%
2024-11-14	60.8400	60.940000	60.5150	60.5700	-0.115%	3,353,054	+30.906%
2024-11-13	60.8600	60.898000	60.4000	60.6400	-0.509%	13,564,205	+30.755%
2024-11-12	61.3400	61.379500	60.6600	60.9500	-1.646%	2,536,210	+30.090%
2024-11-11	62.0900	62.145000	61.8700	61.9700	-0.129%	2,679,454	+27.949%
2024-11-08	62.3200	62.320000	61.7844	62.0500	-1.664%	2,845,109	+27.784%
2024-11-07	62.7600	63.195000	62.7600	63.1000	+1.725%	2,750,109	+25.658%
2024-11-06	61.9300	62.115000	61.5000	62.0300	-1.210%	2,692,337	+27.825%
2024-11-05	62.3600	62.830000	62.3500	62.7900	+1.095%	1,791,539	+26.278%
2024-11-04	62.2900	62.515000	62.0500	62.1100	+0.307%	4,796,460	+27.661%
2024-11-01	62.0800	62.320000	61.8650	61.9200	+0.113%	5,020,204	+28.052%
2024-10-31	62.0000	62.000000	61.4045	61.8500	-0.579%	2,410,615	+28.197%
2024-10-30	62.1500	62.479900	62.0700	62.2100	-0.591%	1,727,735	+27.455%
2024-10-29	62.5650	62.755000	62.5300	62.5800	-0.350%	1,736,737	+26.702%
2024-10-28	62.5400	62.899900	62.5101	62.8000	+0.673%	2,249,287	+26.258%
2024-10-25	62.7100	62.815000	62.2950	62.3800	-0.272%	2,600,403	+27.108%
2024-10-24	62.6600	62.700000	62.2701	62.5500	+0.208%	2,551,539	+26.763%
2024-10-23	62.5950	62.649900	62.1400	62.4200	-0.889%	2,407,825	+27.027%
2024-10-22	62.8700	63.040100	62.8000	62.9800	-0.395%	3,442,791	+25.897%
2024-10-21	63.5100	63.620000	63.0840	63.2300	-0.987%	2,145,317	+25.399%
2024-10-18	63.8200	63.900000	63.6701	63.8600	+0.805%	6,633,624	+24.162%
2024-10-17	63.5300	63.530000	63.2900	63.3500	-0.158%	1,555,619	+25.162%
2024-10-16	63.4200	63.490000	63.3537	63.4500	+0.507%	2,034,723	+24.965%
2024-10-15	63.9200	63.920000	63.0550	63.1300	-1.582%	1,816,585	+25.598%
2024-10-14	63.9500	64.225100	63.8133	64.1450	+0.055%	1,959,110	+23.611%
2024-10-11	63.6850	64.180000	63.6700	64.1100	+0.580%	2,373,645	+23.678%
2024-10-10	63.6500	63.775200	63.3400	63.7400	-0.094%	1,652,061	+24.396%
2024-10-09	63.4000	63.875000	63.3500	63.8000	-0.110%	3,891,378	+24.279%
2024-10-08	63.9100	63.970000	63.6700	63.8700	-0.946%	2,589,637	+24.143%
2024-10-07	64.6100	64.690000	64.2500	64.4800	-0.201%	2,284,992	+22.968%
2024-10-04	64.3200	64.630000	64.1950	64.6100	+0.764%	3,707,649	+22.721%
2024-10-03	64.0100	64.280000	63.8800	64.1200	-1.049%	2,065,431	+23.659%
2024-10-02	64.7100	64.865000	64.4750	64.8000	+0.356%	8,607,028	+22.361%
2024-10-01	64.8700	64.880000	64.1700	64.5700	-0.263%	2,442,591	+22.797%
2024-09-30	65.0700	65.090000	64.4550	64.7400	-0.522%	3,330,015	+22.475%
2024-09-27	65.4100	65.520000	64.9700	65.0800	-0.444%	2,296,501	+21.835%
2024-09-26	65.1900	65.467400	64.9500	65.3700	+2.461%	2,736,900	+21.294%
2024-09-25	64.1100	64.200000	63.7700	63.8000	-0.762%	1,708,454	+24.279%
2024-09-24	63.9400	64.295000	63.8100	64.2900	+1.388%	4,606,415	+23.332%
2024-09-23	63.2600	63.485000	63.2200	63.4100	+0.523%	2,501,945	+25.043%
2024-09-20	63.2800	63.290000	62.8750	63.0800	-1.129%	2,474,428	+25.698%
2024-09-19	63.6800	63.905800	63.3200	63.8000	+1.950%	1,853,538	+24.279%
2024-09-18	62.8300	63.375000	62.5050	62.5800	-0.334%	3,186,758	+26.702%
2024-09-17	62.9900	63.110000	62.6150	62.7900	-0.318%	1,935,832	+26.278%
2024-09-16	62.7900	63.000000	62.6638	62.9900	+0.655%	2,984,380	+25.877%
2024-09-13	62.5000	62.790000	62.4500	62.5800	+0.272%	2,975,062	+26.702%
2024-09-12	61.8500	62.410000	61.7400	62.4100	+0.905%	2,180,026	+27.047%
2024-09-11	61.4600	61.925000	60.8750	61.8500	+0.569%	2,467,881	+28.197%
2024-09-10	61.5800	61.580000	61.0250	61.5000	-0.405%	1,730,383	+28.927%
2024-09-09	61.5800	61.927500	61.5501	61.7500	+1.031%	6,216,997	+28.405%
2024-09-06	62.2000	62.260000	61.0500	61.1200	-1.847%	3,985,082	+29.728%
2024-09-05	62.2600	62.465000	62.0550	62.2700	+0.161%	2,065,465	+27.333%
2024-09-04	61.9800	62.469900	61.9700	62.1700	-0.209%	3,963,649	+27.537%
2024-09-03	63.0100	63.020000	62.1600	62.3000	-1.688%	4,579,380	+27.271%
2024-08-30	63.4000	63.530000	63.0500	63.3700	+0.285%	3,631,241	+25.122%
2024-08-29	63.2400	63.535000	63.1400	63.1900	+0.254%	2,285,532	+25.479%
2024-08-28	63.2700	63.331600	62.8200	63.0300	-0.521%	1,497,920	+25.797%
2024-08-27	63.2100	63.440000	63.1400	63.3600	+0.348%	1,584,946	+25.142%
2024-08-26	63.3100	63.375000	63.0650	63.1400	-0.473%	2,122,959	+25.578%
2024-08-23	62.8300	63.490000	62.7700	63.4400	+1.765%	2,022,150	+24.984%
2024-08-22	62.9000	62.920000	62.2701	62.3400	-0.796%	2,311,393	+27.190%
2024-08-21	62.6800	62.915000	62.5500	62.8400	+0.818%	2,230,634	+26.178%
2024-08-20	62.5500	62.575000	62.2150	62.3300	-0.479%	2,252,268	+27.210%
2024-08-19	62.2700	62.675000	62.2700	62.6300	+1.130%	2,537,939	+26.601%
2024-08-16	61.6100	61.950000	61.6100	61.9300	+0.650%	5,284,758	+28.032%
2024-08-15	61.2700	61.665000	61.2615	61.5300	+1.234%	2,370,330	+28.864%