Dark

VEA
Vanguard FTSE Developed Markets ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:16:37 PM EDT

72.14USD-0.283%(-0.21)12,346,913

72.14Bid 72.15Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

72.20USD-0.207%(-0.15)974

After-hours

Aug 5, 2026 4:52:30 PM EDT

72.50USD+0.214%(+0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	72.1500	72.510000	72.0400	72.1400	-0.290%	12,346,913	0.000%
2026-08-05	72.7000	72.755000	72.3300	72.3500	+0.180%	6,292,418	-0.290%
2026-08-04	71.7400	72.330000	71.6350	72.2200	+1.661%	7,536,149	-0.111%
2026-08-03	70.7400	71.080000	70.4700	71.0400	+0.595%	7,602,445	+1.548%
2026-07-31	71.0400	71.080000	70.0550	70.6200	-0.661%	10,263,933	+2.152%
2026-07-30	70.1500	71.130000	70.0150	71.0900	+3.104%	14,299,568	+1.477%
2026-07-29	69.4200	70.190000	68.6600	68.9500	-0.934%	13,349,067	+4.627%
2026-07-28	69.1900	69.885000	69.0750	69.6000	-0.571%	9,064,924	+3.649%
2026-07-27	70.4500	70.530000	69.5600	70.0000	+0.416%	6,613,534	+3.057%
2026-07-24	69.9600	70.230000	69.6201	69.7100	-0.100%	8,584,787	+3.486%
2026-07-23	69.7100	70.090000	69.4050	69.7800	-1.007%	9,653,720	+3.382%
2026-07-22	70.4800	70.750000	70.4550	70.4900	+0.028%	6,017,468	+2.341%
2026-07-21	69.9800	70.550000	69.7300	70.4700	+1.791%	7,458,376	+2.370%
2026-07-20	69.7700	69.900000	69.1850	69.2300	-0.674%	11,088,140	+4.203%
2026-07-17	69.1300	69.970000	68.9750	69.7000	-0.471%	11,115,498	+3.501%
2026-07-16	70.0300	70.416000	69.8400	70.0300	-1.116%	8,242,851	+3.013%
2026-07-15	70.8200	70.940000	70.1500	70.8200	+0.312%	9,670,259	+1.864%
2026-07-14	70.6500	71.040000	70.5550	70.6000	+1.204%	13,284,719	+2.181%
2026-07-13	70.1800	70.315839	69.6400	69.7600	-1.733%	9,119,216	+3.412%
2026-07-10	70.7800	71.139900	70.4300	70.9900	+0.368%	12,686,035	+1.620%
2026-07-09	70.6000	70.925100	70.4800	70.7300	+0.554%	12,647,827	+1.993%
2026-07-08	69.7700	70.375000	69.3400	70.3400	-0.622%	27,524,056	+2.559%
2026-07-07	71.2300	71.375000	70.5250	70.7800	-1.544%	8,612,961	+1.921%
2026-07-06	71.6100	71.920000	71.5200	71.8900	+1.525%	10,960,231	+0.348%
2026-07-02	71.1000	71.570000	70.1720	70.8100	+0.640%	17,603,157	+1.878%
2026-07-01	70.4900	70.779900	70.3050	70.3600	-1.249%	9,512,053	+2.530%
2026-06-30	70.8900	71.320000	70.8050	71.2500	+0.465%	24,041,467	+1.249%
2026-06-29	70.6750	70.930000	69.9550	70.9200	+0.510%	11,260,180	+1.720%
2026-06-26	70.4100	71.050000	70.3350	70.5600	-0.843%	14,441,820	+2.239%
2026-06-25	71.4900	71.540000	70.7400	71.1600	+1.252%	8,494,843	+1.377%
2026-06-24	70.3200	70.520000	69.9199	70.2800	+0.157%	9,889,815	+2.647%
2026-06-23	70.1600	70.790000	70.0600	70.1700	-3.067%	13,265,907	+2.807%
2026-06-22	72.3600	72.560000	72.2400	72.3900	+0.111%	9,433,782	-0.345%
2026-06-18	72.3600	72.505000	72.1500	72.3100	+0.431%	8,922,238	-0.235%
2026-06-17	72.8800	73.229900	71.8450	72.0000	-0.442%	20,840,117	+0.194%
2026-06-16	72.7200	72.845000	72.2500	72.3200	-0.097%	7,907,297	-0.249%
2026-06-15	72.7000	72.800000	72.2850	72.3900	+1.174%	10,650,541	-0.345%
2026-06-12	71.1400	71.800000	70.8250	71.5500	+0.337%	15,850,843	+0.825%
2026-06-11	69.6600	71.395000	69.4200	71.3100	+3.633%	16,157,729	+1.164%
2026-06-10	69.4000	69.960000	68.7800	68.8100	-1.475%	11,333,959	+4.839%
2026-06-09	70.7500	70.970000	68.6000	69.8400	-0.029%	11,879,921	+3.293%
2026-06-08	70.1600	70.290000	69.7050	69.8600	+0.998%	13,037,891	+3.264%
2026-06-05	70.8600	70.910000	69.0100	69.1700	-3.717%	14,225,584	+4.294%
2026-06-04	71.5050	71.970000	71.3900	71.8400	+0.237%	7,336,979	+0.418%
2026-06-03	72.0300	72.100000	71.5650	71.6700	-0.899%	8,235,085	+0.656%
2026-06-02	71.8800	72.320000	71.8000	72.3200	+0.626%	7,565,092	-0.249%
2026-06-01	71.5500	72.215000	71.2401	71.8700	+0.139%	10,528,392	+0.376%
2026-05-29	72.0200	72.225000	71.7000	71.7700	+0.154%	11,899,233	+0.516%
2026-05-28	71.0500	71.840000	70.8750	71.6600	+0.350%	8,370,369	+0.670%
2026-05-27	71.7100	71.775000	71.2001	71.4100	-0.515%	8,581,154	+1.022%
2026-05-26	71.6100	71.880000	71.4750	71.7800	+1.873%	8,767,583	+0.502%
2026-05-22	70.6700	70.840000	70.3800	70.4600	-0.325%	8,710,069	+2.384%
2026-05-21	69.8200	70.925000	69.6286	70.6900	+0.698%	13,456,695	+2.051%
2026-05-20	69.0600	70.330000	69.0200	70.2000	+1.754%	9,111,527	+2.764%
2026-05-19	68.9200	69.460000	68.6600	68.9900	-0.762%	11,695,569	+4.566%
2026-05-18	69.7300	69.792500	68.9050	69.5200	+0.637%	12,279,325	+3.769%
2026-05-15	69.2600	69.350000	68.8850	69.0800	-2.098%	9,970,644	+4.430%
2026-05-14	70.6900	70.785000	70.4550	70.5600	-0.099%	10,071,231	+2.239%
2026-05-13	70.1700	70.645000	70.0000	70.6300	+0.943%	9,963,570	+2.138%
2026-05-12	70.0000	70.110000	69.3600	69.9700	-1.200%	9,068,190	+3.101%
2026-05-11	70.8100	71.000000	70.7150	70.8200	-0.014%	9,789,409	+1.864%
2026-05-08	70.4200	70.835000	70.3900	70.8300	+1.665%	9,468,538	+1.849%
2026-05-07	71.0100	71.120000	69.6200	69.6700	-1.693%	14,924,677	+3.545%
2026-05-06	70.5900	70.940000	70.4700	70.8700	+2.740%	9,892,659	+1.792%
2026-05-05	68.6500	69.140000	68.5250	68.9800	+1.576%	14,930,148	+4.581%
2026-05-04	68.4800	68.720000	67.7100	67.9100	-1.179%	15,204,636	+6.229%
2026-05-01	68.8200	69.225000	68.6950	68.7200	-0.116%	12,749,974	+4.977%
2026-04-30	68.0400	68.940000	67.8950	68.8000	+2.564%	13,296,593	+4.855%
2026-04-29	67.4800	67.539900	66.7900	67.0800	-0.960%	10,741,348	+7.543%
2026-04-28	67.7500	67.905000	67.4400	67.7300	-0.499%	11,366,593	+6.511%
2026-04-27	68.3100	68.435000	67.9801	68.0700	-0.103%	8,949,313	+5.979%
2026-04-24	67.9300	68.240000	67.6850	68.1400	+0.665%	9,533,328	+5.870%
2026-04-23	68.1000	68.355000	66.9600	67.6900	-0.966%	18,912,860	+6.574%
2026-04-22	68.4300	68.480000	68.1050	68.3500	+0.781%	9,559,403	+5.545%
2026-04-21	68.9600	69.045000	67.7400	67.8200	-2.178%	11,383,860	+6.370%
2026-04-20	69.1700	69.330000	68.8000	69.3300	-0.431%	9,012,201	+4.053%
2026-04-17	69.7300	70.170000	69.4800	69.6300	+1.457%	15,122,133	+3.605%
2026-04-16	68.9300	68.990000	68.4301	68.6300	-0.102%	7,285,450	+5.114%
2026-04-15	68.6900	68.758400	68.4450	68.7000	-0.276%	8,517,374	+5.007%
2026-04-14	68.5800	68.969900	68.4800	68.8900	+0.997%	8,838,059	+4.718%
2026-04-13	67.0800	68.240000	67.0350	68.2100	+0.694%	17,876,587	+5.762%
2026-04-10	67.9700	68.040000	67.4400	67.7400	+0.281%	10,902,014	+6.495%
2026-04-09	67.0900	67.879900	66.8450	67.5500	-0.398%	12,103,044	+6.795%
2026-04-08	68.0900	68.090000	67.3000	67.8200	+4.194%	12,954,461	+6.370%
2026-04-07	64.6800	65.165000	64.0050	65.0900	-0.046%	14,707,246	+10.831%
2026-04-06	64.8250	65.245000	64.7700	65.1200	+0.743%	14,881,959	+10.780%
2026-04-02	63.5100	64.960000	63.4500	64.6400	-0.768%	16,486,322	+11.603%
2026-04-01	64.9700	65.590000	64.8000	65.1400	+1.654%	22,522,996	+10.746%
2026-03-31	62.8000	64.110000	62.5700	64.0800	+3.305%	20,633,106	+12.578%
2026-03-30	62.6000	62.680000	61.7250	62.0300	-0.032%	13,374,689	+16.299%
2026-03-27	62.2100	62.720000	61.8250	62.0500	-0.688%	23,786,154	+16.261%
2026-03-26	63.1600	63.660000	62.4700	62.4800	-2.329%	14,445,600	+15.461%
2026-03-25	64.2000	64.330000	63.6200	63.9700	+1.298%	11,955,778	+12.772%
2026-03-24	62.7400	63.540000	62.5650	63.1500	-0.801%	21,374,721	+14.236%
2026-03-23	63.3500	64.405000	62.9950	63.6600	+2.611%	30,015,827	+13.321%
2026-03-20	63.8000	63.800000	61.6800	62.0400	-3.304%	23,674,897	+16.280%
2026-03-19	63.1200	64.535000	63.0150	64.1600	-0.187%	28,759,344	+12.438%
2026-03-18	65.1100	65.230000	64.2301	64.2800	-1.728%	14,904,865	+12.228%
2026-03-17	65.6900	65.815000	65.3100	65.4100	+0.337%	16,687,870	+10.289%
2026-03-16	64.8200	65.376000	64.7100	65.1900	+2.147%	16,653,421	+10.661%
2026-03-13	64.8700	65.105000	63.7200	63.8200	-1.162%	14,972,812	+13.037%
2026-03-12	65.2000	65.200000	64.3200	64.5700	-1.959%	22,399,362	+11.724%
2026-03-11	65.7000	66.129900	65.3615	65.8600	-0.167%	15,592,800	+9.535%
2026-03-10	66.3200	67.155000	65.8801	65.9700	+0.091%	24,941,253	+9.353%
2026-03-09	64.2750	66.125000	63.7000	65.9100	+0.965%	37,065,467	+9.452%
2026-03-06	64.6350	65.595000	64.4100	65.2800	-0.775%	18,824,876	+10.509%
2026-03-05	66.3300	66.680000	65.1050	65.7900	-2.360%	22,639,810	+9.652%
2026-03-04	66.8000	67.530000	66.5900	67.3800	+1.156%	33,681,861	+7.064%
2026-03-03	65.7600	66.925000	64.9150	66.6100	-3.478%	28,277,936	+8.302%
2026-03-02	68.5650	69.295000	68.4912	69.0100	-1.751%	18,836,563	+4.536%
2026-02-27	70.3100	70.550000	70.0801	70.2400	-0.100%	30,897,640	+2.705%
2026-02-26	70.3650	70.435000	69.7200	70.3100	+0.071%	19,685,608	+2.603%
2026-02-25	70.0000	70.330000	69.9050	70.2600	+1.152%	12,218,527	+2.676%
2026-02-24	69.1500	69.640000	69.0600	69.4600	+0.405%	19,622,748	+3.858%
2026-02-23	69.4400	69.655000	68.9850	69.1800	-0.489%	13,439,694	+4.279%
2026-02-20	68.7850	69.555000	68.7650	69.5200	+1.061%	15,188,793	+3.769%
2026-02-19	68.4350	68.795000	68.3000	68.7900	-0.029%	13,322,524	+4.870%
2026-02-18	68.7500	69.150000	68.6350	68.8100	+0.335%	11,506,715	+4.839%
2026-02-17	68.2620	68.750000	67.8322	68.5800	-0.262%	19,232,609	+5.191%
2026-02-13	68.4100	68.870000	68.0200	68.7600	+0.380%	23,530,891	+4.916%
2026-02-12	69.3000	69.400000	68.3000	68.5000	-0.797%	19,865,962	+5.314%
2026-02-11	69.0600	69.176900	68.4600	69.0500	+0.744%	18,402,941	+4.475%
2026-02-10	68.7500	68.770000	68.5100	68.5400	+0.249%	16,393,304	+5.252%
2026-02-09	67.7300	68.445000	67.6850	68.3700	+1.484%	21,223,131	+5.514%
2026-02-06	66.7400	67.390000	66.6800	67.3700	+2.231%	13,750,145	+7.080%
2026-02-05	66.0600	66.475000	65.8000	65.9000	-1.347%	23,206,991	+9.469%
2026-02-04	67.3500	67.465000	66.5150	66.8000	+0.120%	27,902,036	+7.994%
2026-02-03	66.5900	66.865000	66.1401	66.7200	+0.391%	24,280,987	+8.124%
2026-02-02	66.0400	66.510000	66.0050	66.4600	+0.393%	20,371,973	+8.546%
2026-01-30	66.7700	66.875000	65.9250	66.2000	-1.297%	28,895,479	+8.973%
2026-01-29	67.3300	67.385000	66.2350	67.0700	+0.525%	31,520,290	+7.559%
2026-01-28	66.8400	66.915000	66.3350	66.7200	-0.655%	22,538,100	+8.124%
2026-01-27	66.7600	67.270000	66.7478	67.1600	+1.634%	22,790,175	+7.415%
2026-01-26	66.2000	66.340000	66.0500	66.0800	+0.456%	18,357,827	+9.171%
2026-01-23	65.2400	65.820000	65.1050	65.7800	+0.643%	22,541,015	+9.669%
2026-01-22	65.3200	65.480000	65.1394	65.3600	+0.538%	19,651,831	+10.373%
2026-01-21	64.6000	65.190000	64.3401	65.0100	+1.151%	31,732,038	+10.968%
2026-01-20	64.3500	64.710000	64.1645	64.2700	-1.336%	22,681,622	+12.245%
2026-01-16	65.1450	65.160000	64.8250	65.1400	+0.277%	18,199,913	+10.746%
2026-01-15	65.1100	65.180000	64.9200	64.9600	+0.139%	22,059,786	+11.053%
2026-01-14	64.7600	64.890000	64.6350	64.8700	+0.480%	41,188,107	+11.207%
2026-01-13	64.8200	64.840000	64.4150	64.5600	-0.555%	21,117,261	+11.741%
2026-01-12	64.7200	64.950000	64.6900	64.9200	+0.604%	16,188,516	+11.121%
2026-01-09	64.2650	64.590000	64.2200	64.5300	+0.923%	15,163,205	+11.793%
2026-01-08	63.7400	63.960000	63.6800	63.9400	+0.094%	14,887,623	+12.825%
2026-01-07	64.1000	64.100000	63.8300	63.8800	-0.405%	19,205,242	+12.930%
2026-01-06	64.0700	64.190000	63.9700	64.1400	+0.297%	22,548,643	+12.473%
2026-01-05	63.4400	63.979900	62.9200	63.9500	+1.187%	23,974,452	+12.807%
2026-01-02	63.1500	63.210000	62.8501	63.2000	+1.169%	19,511,759	+14.146%
2025-12-31	62.7500	62.750000	62.4345	62.4700	-0.510%	14,334,677	+15.479%
2025-12-30	62.9100	63.020000	62.7800	62.7900	+0.112%	13,296,995	+14.891%
2025-12-29	62.7100	62.820000	62.5750	62.7200	-0.143%	15,329,262	+15.019%
2025-12-26	62.7700	62.810000	62.6400	62.8100	+0.207%	12,045,746	+14.854%
2025-12-24	62.6100	62.720000	62.5500	62.6800	+0.224%	9,488,473	+15.093%
2025-12-23	62.4900	62.575000	62.4100	62.5400	+0.660%	27,122,183	+15.350%
2025-12-22	61.9600	62.170000	61.9400	62.1300	+0.469%	20,031,173	+16.111%
2025-12-19	61.6700	62.075900	61.6700	61.8400	-1.072%	18,313,674	+16.656%
2025-12-18	62.6000	62.849900	62.3850	62.5100	+0.790%	15,457,781	+15.406%
2025-12-17	62.4450	62.570000	62.0200	62.0200	-0.704%	16,263,240	+16.317%
2025-12-16	62.6700	62.755000	62.3200	62.4600	-0.605%	26,294,672	+15.498%
2025-12-15	63.0150	63.080000	62.7018	62.8400	+0.576%	19,710,671	+14.799%
2025-12-12	62.8600	62.910000	62.1845	62.4800	-0.510%	20,949,120	+15.461%
2025-12-11	62.6400	62.920000	62.5600	62.8000	+0.416%	17,004,290	+14.873%
2025-12-10	61.9200	62.640000	61.8750	62.5400	+1.132%	16,604,392	+15.350%
2025-12-09	61.9500	62.110000	61.8200	61.8400	-0.113%	13,735,603	+16.656%
2025-12-08	62.1700	62.170000	61.8200	61.9100	-0.210%	13,574,730	+16.524%
2025-12-05	62.2100	62.315000	61.9500	62.0400	+0.145%	15,162,944	+16.280%
2025-12-04	62.0800	62.128500	61.8400	61.9500	+0.259%	11,294,725	+16.449%
2025-12-03	61.4950	61.820000	61.4950	61.7900	+0.537%	10,035,573	+16.750%
2025-12-02	61.4900	61.505000	61.2443	61.4600	+0.326%	16,954,531	+17.377%
2025-12-01	61.3400	61.551900	61.2345	61.2600	-0.503%	10,101,477	+17.760%
2025-11-28	61.3400	61.580000	61.2600	61.5700	+0.473%	5,611,096	+17.167%
2025-11-26	60.8400	61.390000	60.8400	61.2800	+1.072%	10,985,175	+17.722%
2025-11-25	60.1600	60.640000	59.9500	60.6300	+0.949%	16,450,124	+18.984%
2025-11-24	59.6600	60.060000	59.5600	60.0600	+0.485%	24,630,558	+20.113%
2025-11-21	59.3800	59.920000	59.1200	59.7700	+1.477%	16,445,821	+20.696%
2025-11-20	60.1000	60.255000	58.8750	58.9000	-1.357%	19,223,983	+22.479%
2025-11-19	59.7850	60.065000	59.4450	59.7100	-0.334%	14,893,549	+20.817%
2025-11-18	59.7900	60.099900	59.5000	59.9100	-1.024%	21,724,331	+20.414%
2025-11-17	60.9000	61.130000	60.3200	60.5300	-1.288%	11,604,837	+19.181%
2025-11-14	60.9500	61.475000	60.8850	61.3200	-0.130%	11,975,519	+17.645%
2025-11-13	62.0300	62.106100	61.3207	61.4000	-1.175%	13,986,714	+17.492%
2025-11-12	61.8800	62.197900	61.8800	62.1300	+0.648%	11,637,510	+16.111%
2025-11-11	61.5500	61.819900	61.5100	61.7300	+0.619%	7,045,135	+16.864%
2025-11-10	61.1000	61.399900	60.9199	61.3500	+1.221%	10,062,491	+17.588%
2025-11-07	60.1700	60.610000	59.9542	60.6100	+0.314%	14,800,713	+19.023%
2025-11-06	60.6600	60.726500	60.2400	60.4200	-0.461%	14,435,560	+19.398%
2025-11-05	60.3200	60.790000	60.3100	60.7000	+0.630%	9,545,150	+18.847%
2025-11-04	60.3700	60.660000	60.2850	60.3200	-1.325%	13,678,518	+19.595%
2025-11-03	61.1650	61.165000	60.8718	61.1300	+0.246%	9,490,563	+18.011%
2025-10-31	61.0700	61.070000	60.7400	60.9800	-0.082%	10,372,843	+18.301%
2025-10-30	60.9600	61.280000	60.9100	61.0300	-0.457%	13,562,329	+18.204%
2025-10-29	61.6900	61.740000	61.0200	61.3100	-0.568%	16,797,399	+17.664%
2025-10-28	61.5600	61.800000	61.4635	61.6600	-0.016%	13,252,874	+16.996%
2025-10-27	61.6450	61.690000	61.5200	61.6700	+0.735%	16,256,718	+16.977%
2025-10-24	61.2200	61.305000	61.1200	61.2200	+0.328%	8,572,387	+17.837%
2025-10-23	60.8100	61.130000	60.8100	61.0200	+0.511%	6,856,203	+18.224%
2025-10-22	60.7500	60.900000	60.4440	60.7100	+0.033%	10,556,558	+18.827%
2025-10-21	60.9000	60.930000	60.6550	60.6900	-0.898%	8,756,903	+18.866%
2025-10-20	60.9700	61.285600	60.9700	61.2400	+0.873%	7,678,324	+17.799%
2025-10-17	60.4700	60.755600	60.3300	60.7100	+0.082%	10,372,515	+18.827%
2025-10-16	60.7600	60.975000	60.4600	60.6600	+0.430%	13,762,346	+18.925%
2025-10-15	60.3100	60.550000	60.0150	60.4000	+0.700%	10,995,413	+19.437%
2025-10-14	59.3600	60.189900	59.2950	59.9800	+0.301%	14,567,214	+20.273%
2025-10-13	59.5400	59.870000	59.4800	59.8000	+1.048%	10,517,245	+20.635%
2025-10-10	60.1600	60.235000	59.1044	59.1800	-1.890%	14,102,770	+21.899%
2025-10-09	60.8800	60.897000	60.1701	60.3200	-0.855%	12,014,974	+19.595%
2025-10-08	60.7700	60.885000	60.6801	60.8400	+0.313%	10,158,300	+18.573%
2025-10-07	61.0200	61.040000	60.6200	60.6500	-0.866%	9,942,881	+18.945%
2025-10-06	61.1900	61.320000	61.0700	61.1800	+0.197%	9,944,525	+17.914%
2025-10-03	60.8800	61.150000	60.8200	61.0600	+0.926%	10,005,858	+18.146%
2025-10-02	60.6300	60.665000	60.1750	60.5000	+0.215%	14,710,381	+19.240%
2025-10-01	60.2120	60.469900	60.2000	60.3700	+0.751%	13,794,210	+19.496%
2025-09-30	59.6400	59.980000	59.6200	59.9200	+0.352%	14,228,167	+20.394%
2025-09-29	59.6100	59.736500	59.5700	59.7100	+0.505%	12,227,779	+20.817%
2025-09-26	59.1900	59.420000	59.1750	59.4100	+0.593%	10,880,619	+21.427%
2025-09-25	59.0800	59.130000	58.8150	59.0600	-0.673%	14,587,888	+22.147%
2025-09-24	59.5900	59.715000	59.4000	59.4600	-0.701%	10,955,489	+21.325%
2025-09-23	60.3100	60.310000	59.7900	59.8800	-0.150%	13,985,831	+20.474%
2025-09-22	59.7700	60.000000	59.6200	59.9700	+0.536%	10,972,494	+20.293%
2025-09-19	59.7500	59.785000	59.5650	59.6500	-0.930%	15,449,268	+20.939%
2025-09-18	60.0700	60.270000	59.8601	60.2100	+0.317%	16,783,523	+19.814%
2025-09-17	60.1300	60.515000	59.7350	60.0200	-0.349%	12,221,231	+20.193%
2025-09-16	60.3600	60.360000	60.0300	60.2300	-0.116%	15,148,222	+19.774%
2025-09-15	60.1850	60.310000	60.0400	60.3000	+0.802%	22,309,190	+19.635%
2025-09-12	59.7900	59.930000	59.7000	59.8200	-0.416%	9,183,407	+20.595%
2025-09-11	59.5900	60.090000	59.5900	60.0700	+1.111%	11,815,924	+20.093%
2025-09-10	59.5500	59.646400	59.3401	59.4100	+0.067%	10,548,611	+21.427%
2025-09-09	59.3500	59.475000	59.2350	59.3700	-0.269%	11,960,761	+21.509%
2025-09-08	59.3800	59.560000	59.2300	59.5300	+0.967%	8,503,409	+21.183%
2025-09-05	59.1900	59.340000	58.7899	58.9600	+0.477%	12,146,020	+22.354%
2025-09-04	58.4500	58.700000	58.3700	58.6800	+0.617%	8,704,977	+22.938%
2025-09-03	58.1800	58.370000	58.1035	58.3200	+0.223%	14,512,901	+23.697%
2025-09-02	57.9000	58.260000	57.8100	58.1900	-0.886%	13,307,923	+23.973%
2025-08-29	58.6700	58.795000	58.5846	58.7100	-0.508%	13,976,653	+22.875%
2025-08-28	58.9900	59.069900	58.8600	59.0100	+0.408%	9,558,821	+22.250%
2025-08-27	58.4200	58.790000	58.3800	58.7700	-0.119%	8,263,414	+22.750%
2025-08-26	58.6900	58.860000	58.6500	58.8400	+0.034%	10,960,059	+22.604%
2025-08-25	59.3200	59.400000	58.8200	58.8200	-1.242%	11,252,256	+22.645%
2025-08-22	58.8500	59.665000	58.8250	59.5600	+1.621%	8,334,072	+21.122%
2025-08-21	58.6100	58.723500	58.4800	58.6100	-0.475%	9,940,093	+23.085%
2025-08-20	58.8500	58.936700	58.7101	58.8900	+0.255%	10,937,506	+22.500%
2025-08-19	58.9400	59.017500	58.6900	58.7400	-0.119%	13,533,794	+22.812%
2025-08-18	58.7900	58.820000	58.6350	58.8100	-0.102%	12,094,017	+22.666%
2025-08-15	58.9200	58.945000	58.7850	58.8700	+0.444%	8,013,566	+22.541%
2025-08-14	58.4000	58.625000	58.3800	58.6100	-0.170%	9,971,364	+23.085%
2025-08-13	58.6400	58.757200	58.5701	58.7100	+0.462%	8,893,787	+22.875%
2025-08-12	58.0000	58.450000	57.9150	58.4400	+1.125%	8,588,205	+23.443%
2025-08-11	57.8100	57.920000	57.7200	57.7900	-0.396%	10,040,319	+24.831%
2025-08-08	57.9300	58.129900	57.8600	58.0200	+0.468%	7,640,915	+24.336%
2025-08-07	57.9200	57.937400	57.4800	57.7500	+0.715%	10,237,821	+24.918%
2025-08-06	57.1900	57.400000	57.0300	57.3400	+0.773%	8,019,167	+25.811%
2025-08-05	56.9000	57.000000	56.6850	56.9000	+0.176%	8,942,726	+26.784%
2025-08-04	56.6300	56.805000	56.5900	56.8000	+1.392%	12,578,657	+27.007%
2025-08-01	56.0500	56.110000	55.6800	56.0200	-0.356%	14,943,557	+28.775%
2025-07-31	56.5700	56.570000	56.1000	56.2200	-0.864%	19,166,537	+28.317%
2025-07-30	56.9800	57.130000	56.5100	56.7100	-0.753%	13,315,280	+27.209%
2025-07-29	57.2200	57.225000	57.0250	57.1400	-0.035%	11,933,981	+26.251%
2025-07-28	57.4700	57.540000	57.0600	57.1600	-1.482%	11,187,667	+26.207%
2025-07-25	57.7200	58.020000	57.6250	58.0200	-0.121%	7,312,674	+24.336%
2025-07-24	58.2200	58.340000	58.0700	58.0900	-0.701%	9,123,824	+24.187%
2025-07-23	57.9600	58.520000	57.9109	58.5000	+2.130%	12,462,642	+23.316%
2025-07-22	57.0100	57.315000	56.8650	57.2800	+0.474%	12,246,615	+25.943%
2025-07-21	56.9500	57.260000	56.8500	57.0100	+0.653%	9,228,813	+26.539%
2025-07-18	57.0500	57.050000	56.5800	56.6400	-0.229%	7,998,981	+27.366%
2025-07-17	56.5100	56.790000	56.4200	56.7700	+0.230%	12,344,680	+27.074%
2025-07-16	56.3700	56.650000	56.1750	56.6400	+0.479%	15,045,298	+27.366%
2025-07-15	56.9700	57.000000	56.3400	56.3700	-1.001%	9,655,889	+27.976%
2025-07-14	56.7100	56.970000	56.6701	56.9400	+0.123%	10,145,106	+26.695%
2025-07-11	56.9400	56.970000	56.7800	56.8700	-0.837%	9,424,760	+26.851%
2025-07-10	57.2100	57.390000	57.0799	57.3500	+0.070%	8,212,128	+25.789%
2025-07-09	57.1600	57.330000	57.0113	57.3100	+0.685%	9,479,424	+25.877%
2025-07-08	56.7200	56.980000	56.6050	56.9200	+0.726%	14,520,543	+26.739%
2025-07-07	56.8100	56.905000	56.3650	56.5100	-1.241%	15,994,916	+27.659%
2025-07-03	57.1300	57.305000	57.1005	57.2200	+0.122%	7,280,124	+26.075%
2025-07-02	56.7700	57.160000	56.6733	57.1500	+0.316%	10,928,245	+26.229%
2025-07-01	56.8700	57.040000	56.8133	56.9700	-0.070%	14,596,873	+26.628%
2025-06-30	56.7700	57.040000	56.6850	57.0100	+0.317%	15,742,509	+26.539%
2025-06-27	56.8000	57.050000	56.5800	56.8300	+0.620%	11,093,436	+26.940%
2025-06-26	56.3000	56.530000	56.2000	56.4800	+1.092%	15,078,650	+27.727%
2025-06-25	55.8600	55.930000	55.7100	55.8700	-0.499%	12,784,187	+29.121%
2025-06-24	55.9000	56.210000	55.8150	56.1500	+1.317%	22,023,223	+28.477%
2025-06-23	54.6400	55.420000	54.6300	55.4200	+0.764%	25,964,965	+30.170%
2025-06-20	55.5200	55.540000	55.0000	55.0000	-1.592%	14,499,623	+31.164%
2025-06-18	55.9800	56.190000	55.7650	55.8900	+0.269%	18,749,609	+29.075%
2025-06-17	56.2100	56.248800	55.6800	55.7400	-1.258%	12,149,201	+29.422%
2025-06-16	56.6600	56.910000	56.4100	56.4500	+0.498%	13,452,458	+27.795%
2025-06-13	56.1800	56.480000	56.0300	56.1700	-1.214%	12,588,174	+28.432%
2025-06-12	56.7300	56.900000	56.6508	56.8600	+0.780%	9,588,467	+26.873%
2025-06-11	56.5700	56.675000	56.3700	56.4200	-0.018%	16,068,728	+27.862%
2025-06-10	56.5000	56.530000	56.2800	56.4300	+0.231%	10,079,180	+27.840%
2025-06-09	56.2200	56.500000	56.1900	56.3000	+0.036%	11,053,536	+28.135%
2025-06-06	56.2300	56.348800	56.1300	56.2800	+0.321%	9,887,396	+28.181%
2025-06-05	56.3400	56.370000	56.0000	56.1000	0.000%	14,319,681	+28.592%
2025-06-04	56.0100	56.258200	55.9450	56.1000	+0.520%	12,306,397	+28.592%
2025-06-03	55.7500	55.880000	55.5400	55.8100	-0.729%	16,827,253	+29.260%
2025-06-02	55.7200	56.230000	55.5800	56.2200	+1.151%	11,474,843	+28.317%
2025-05-30	55.5300	55.656500	55.1800	55.5800	+0.126%	14,170,828	+29.795%
2025-05-29	55.5600	55.620000	55.2700	55.5100	+0.398%	11,628,817	+29.959%
2025-05-28	55.3700	55.446352	55.2035	55.2900	-0.914%	12,534,792	+30.476%
2025-05-27	55.8700	55.900000	55.6950	55.8000	+1.399%	12,582,418	+29.283%
2025-05-23	54.4450	55.130000	54.4450	55.0300	+0.346%	12,360,634	+31.092%
2025-05-22	54.6500	55.000000	54.6000	54.8400	-0.109%	12,009,278	+31.546%
2025-05-21	55.2600	55.450000	54.8749	54.9000	-0.543%	16,508,214	+31.403%
2025-05-20	55.0300	55.215000	54.9900	55.2000	+0.473%	14,531,376	+30.688%
2025-05-19	54.4400	54.940000	54.4201	54.9400	+0.807%	9,975,465	+31.307%
2025-05-16	54.3600	54.525400	54.2050	54.5000	+0.221%	10,793,710	+32.367%
2025-05-15	54.1600	54.390000	54.0450	54.3800	+1.059%	9,895,940	+32.659%
2025-05-14	54.2100	54.225000	53.7600	53.8100	-0.407%	11,755,427	+34.064%
2025-05-13	53.8600	54.160000	53.8100	54.0300	+0.167%	9,975,775	+33.518%
2025-05-12	53.7700	53.940000	53.5200	53.9400	+0.484%	12,162,107	+33.741%
2025-05-09	53.7900	53.790000	53.5050	53.6800	+0.656%	11,729,543	+34.389%
2025-05-08	53.7400	53.740000	53.3300	53.3300	-0.336%	12,892,286	+35.271%
2025-05-07	53.6100	53.726600	53.3500	53.5100	-0.354%	10,961,603	+34.816%
2025-05-06	53.6900	53.849800	53.6350	53.7000	-0.019%	17,269,093	+34.339%
2025-05-05	53.7900	53.859900	53.7100	53.7100	+0.187%	8,481,426	+34.314%
2025-05-02	53.5400	53.760000	53.4600	53.6100	+1.823%	9,884,449	+34.564%
2025-05-01	53.0500	53.080000	52.5800	52.6500	-0.416%	9,317,973	+37.018%
2025-04-30	52.5900	52.995000	52.2900	52.8700	-0.151%	10,984,884	+36.448%
2025-04-29	52.8100	53.030000	52.7450	52.9500	+0.303%	11,431,102	+36.242%
2025-04-28	52.5000	52.830000	52.4600	52.7900	+0.687%	18,105,021	+36.655%
2025-04-25	52.2300	52.460000	52.0750	52.4300	+0.229%	7,631,901	+37.593%
2025-04-24	51.9000	52.320000	51.7700	52.3100	+1.278%	8,252,264	+37.909%
2025-04-23	51.9700	52.280000	51.5139	51.6500	+0.291%	10,911,134	+39.671%
2025-04-22	51.2200	51.719900	51.1400	51.5000	+1.960%	15,400,306	+40.078%
2025-04-21	50.9800	51.130000	50.1700	50.5100	-0.473%	13,408,447	+42.823%
2025-04-17	50.5700	51.030000	50.5550	50.7500	+1.075%	9,870,865	+42.148%
2025-04-16	50.3800	50.690000	50.0000	50.2100	-0.219%	9,296,832	+43.677%
2025-04-15	50.2100	50.565000	50.2100	50.3200	+0.680%	8,984,311	+43.362%
2025-04-14	49.7700	50.195000	49.5450	49.9800	+1.154%	9,952,854	+44.338%
2025-04-11	48.4300	49.500000	48.3200	49.4100	+2.745%	17,136,390	+46.003%
2025-04-10	48.2600	48.370000	47.0350	48.0900	-1.977%	27,617,335	+50.010%
2025-04-09	45.7200	49.225000	45.4550	49.0600	+7.470%	33,572,594	+47.044%
2025-04-08	47.5200	47.520000	45.1400	45.6500	-0.523%	36,120,626	+58.028%
2025-04-07	45.4800	47.550000	45.1536	45.8900	-2.174%	51,925,415	+57.202%
2025-04-04	48.2100	48.360000	46.8200	46.9100	-6.330%	36,603,376	+53.784%
2025-04-03	50.6400	50.770000	49.9831	50.0800	-2.092%	17,045,581	+44.050%
2025-04-02	50.6000	51.185000	50.5300	51.1500	+0.274%	11,739,179	+41.036%
2025-04-01	50.9400	51.155000	50.6347	51.0100	+0.354%	13,168,541	+41.423%
2025-03-31	50.5700	50.980000	50.3550	50.8300	-0.800%	18,049,265	+41.924%
2025-03-28	51.6200	51.630000	51.1800	51.2400	-1.138%	11,998,596	+40.788%
2025-03-27	51.7100	51.955000	51.6250	51.8300	+0.116%	11,063,961	+39.186%
2025-03-26	52.1100	52.210000	51.6650	51.7700	-1.202%	15,043,061	+39.347%
2025-03-25	52.4600	52.510000	52.2700	52.4000	+0.537%	10,153,177	+37.672%
2025-03-24	52.0300	52.199900	51.9300	52.1200	+0.134%	10,202,103	+38.411%
2025-03-21	52.0100	52.125000	51.8400	52.0500	-1.008%	8,139,244	+38.598%
2025-03-20	52.2700	52.625000	52.2250	52.5800	-0.774%	8,134,312	+37.200%
2025-03-19	52.6500	53.145000	52.5950	52.9900	+0.455%	13,192,002	+36.139%
2025-03-18	52.7400	52.830000	52.4650	52.7500	-0.133%	10,995,262	+36.758%
2025-03-17	52.3600	52.890000	52.3250	52.8200	+1.188%	15,980,467	+36.577%
2025-03-14	51.6600	52.220000	51.6600	52.2000	+1.913%	14,052,773	+38.199%
2025-03-13	51.3500	51.475000	51.0850	51.2200	-0.756%	13,192,386	+40.843%
2025-03-12	51.6200	51.750000	51.2550	51.6100	+0.742%	11,664,861	+39.779%
2025-03-11	51.4600	51.499900	50.8400	51.2300	-0.273%	16,558,275	+40.816%
2025-03-10	51.7800	51.913300	51.0200	51.3700	-2.301%	14,215,497	+40.432%
2025-03-07	52.1100	52.630000	51.9900	52.5800	+1.057%	12,690,642	+37.200%
2025-03-06	52.2200	52.615000	51.9800	52.0300	-0.933%	20,886,500	+38.651%
2025-03-05	51.9800	52.629900	51.9800	52.5200	+2.358%	18,623,412	+37.357%
2025-03-04	51.0400	51.845400	50.5800	51.3100	-0.272%	14,502,024	+40.596%
2025-03-03	51.9800	52.090000	51.1650	51.4500	+0.744%	13,684,681	+40.214%
2025-02-28	50.8800	51.090000	50.5850	51.0700	+0.078%	13,017,633	+41.257%
2025-02-27	51.4600	51.500000	51.0050	51.0300	-1.181%	11,947,640	+41.368%
2025-02-26	51.7100	52.035000	51.5300	51.6400	+0.155%	13,513,375	+39.698%
2025-02-25	51.7400	51.750000	51.3235	51.5600	+0.723%	10,263,525	+39.915%
2025-02-24	51.4200	51.506700	51.0850	51.1900	-0.098%	12,449,098	+40.926%
2025-02-21	51.6700	51.670000	51.1318	51.2400	-0.717%	8,406,492	+40.788%
2025-02-20	51.5400	51.660000	51.3700	51.6100	+0.389%	6,395,195	+39.779%
2025-02-19	51.4000	51.500000	51.2335	51.4100	-0.868%	7,650,898	+40.323%
2025-02-18	51.8200	51.900000	51.7145	51.8600	+0.679%	10,252,404	+39.105%
2025-02-14	51.7400	51.800000	51.5000	51.5100	+0.039%	8,275,397	+40.050%