Dark

VEA
Vanguard FTSE Developed Markets ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

70.20USD-0.581%(-0.41)12,094,066

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

70.35USD-0.368%(-0.26)7,635

After-hours

Oct 1, 2026 4:44:30 PM EDT

70.80USD+0.861%(+0.60)917

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	70.3800	70.530000	69.745000	70.2100	-0.566%	12,094,066	0.000%
2026-09-30	71.3800	71.384400	70.556088	70.6100	-0.801%	11,431,298	-0.566%
2026-09-29	71.3500	71.350000	70.705000	71.1800	-0.182%	7,743,866	-1.363%
2026-09-28	71.3300	71.700000	70.960000	71.3100	-0.738%	9,542,719	-1.543%
2026-09-25	71.6200	71.905000	71.295000	71.8400	+1.112%	6,583,078	-2.269%
2026-09-24	71.1400	71.390000	70.711500	71.0500	-0.518%	10,043,258	-1.182%
2026-09-23	72.0000	72.020000	71.220000	71.4200	-1.774%	7,700,054	-1.694%
2026-09-22	72.4200	72.879900	72.210100	72.7100	+0.567%	8,851,623	-3.438%
2026-09-21	72.2300	72.430000	71.930000	72.3000	+1.289%	10,291,054	-2.891%
2026-09-18	71.3400	71.437800	71.045000	71.3800	-1.067%	7,434,813	-1.639%
2026-09-17	72.2300	72.355000	72.075000	72.1500	+1.249%	7,063,225	-2.689%
2026-09-16	71.9300	72.130000	70.805000	71.2600	-0.377%	10,198,736	-1.473%
2026-09-15	71.6900	71.720000	71.262300	71.5300	-0.265%	8,429,020	-1.845%
2026-09-14	71.7400	72.200000	71.460000	71.7200	-1.334%	10,372,547	-2.105%
2026-09-11	72.9600	72.960000	72.605000	72.6900	+1.071%	7,568,550	-3.412%
2026-09-10	72.2600	72.460000	71.830000	71.9200	-1.236%	7,649,111	-2.378%
2026-09-09	73.3000	73.380000	72.765000	72.8200	-0.858%	8,544,018	-3.584%
2026-09-08	73.8000	73.910000	73.410000	73.4500	-0.420%	18,326,270	-4.411%
2026-09-04	73.2300	73.865000	73.230000	73.7600	+0.436%	8,602,804	-4.813%
2026-09-03	73.2000	73.560000	72.905000	73.4400	+1.171%	7,974,042	-4.398%
2026-09-02	72.2800	72.625000	72.254700	72.5900	+0.666%	8,690,876	-3.279%
2026-09-01	72.5500	72.710000	71.940000	72.1100	-1.111%	8,213,662	-2.635%
2026-08-31	73.2500	73.310000	72.740000	72.9200	-0.192%	9,795,974	-3.716%
2026-08-28	73.6450	73.875000	72.910000	73.0600	-0.490%	7,604,107	-3.901%
2026-08-27	73.4400	73.530000	73.165000	73.4200	-0.041%	9,049,454	-4.372%
2026-08-26	73.7100	73.859900	73.410000	73.4500	-0.461%	6,988,027	-4.411%
2026-08-25	73.5600	73.820000	73.270000	73.7900	+0.999%	7,632,139	-4.852%
2026-08-24	73.1750	73.230000	72.865000	73.0600	-0.490%	10,575,280	-3.901%
2026-08-21	73.5000	73.580000	73.325000	73.4200	+0.796%	11,327,533	-4.372%
2026-08-20	72.8200	73.250100	72.670000	72.8400	+0.014%	13,159,691	-3.611%
2026-08-19	73.1200	73.150000	72.635000	72.8300	+0.608%	13,529,236	-3.597%
2026-08-18	72.9800	73.120000	72.375000	72.3900	-1.764%	8,179,969	-3.011%
2026-08-17	73.6300	74.035100	73.625000	73.6900	+0.149%	6,582,673	-4.722%
2026-08-14	73.7100	73.889900	73.450000	73.5800	+0.054%	5,085,205	-4.580%
2026-08-13	73.3700	73.660000	73.345100	73.5400	+0.327%	6,415,361	-4.528%
2026-08-12	73.3700	73.480000	73.135000	73.3000	+0.839%	9,404,551	-4.216%
2026-08-11	72.9100	73.020000	72.519900	72.6900	+0.262%	14,878,612	-3.412%
2026-08-10	72.5600	72.690000	72.455000	72.5000	-0.535%	10,633,463	-3.159%
2026-08-07	73.0600	73.120000	72.570000	72.8900	+1.068%	7,979,108	-3.677%
2026-08-06	72.1300	72.530000	72.010000	72.1200	-0.318%	14,125,702	-2.648%
2026-08-05	72.7000	72.755000	72.330000	72.3500	+0.180%	6,292,418	-2.958%
2026-08-04	71.7400	72.330000	71.635000	72.2200	+1.661%	7,536,149	-2.783%
2026-08-03	70.7400	71.080000	70.470000	71.0400	+0.595%	7,602,445	-1.168%
2026-07-31	71.0400	71.080000	70.055000	70.6200	-0.661%	10,263,933	-0.581%
2026-07-30	70.1500	71.130000	70.015000	71.0900	+3.104%	14,299,568	-1.238%
2026-07-29	69.4200	70.190000	68.660000	68.9500	-0.934%	13,349,067	+1.827%
2026-07-28	69.1900	69.885000	69.075000	69.6000	-0.571%	9,064,924	+0.876%
2026-07-27	70.4500	70.530000	69.560000	70.0000	+0.416%	6,613,534	+0.300%
2026-07-24	69.9600	70.230000	69.620100	69.7100	-0.100%	8,584,787	+0.717%
2026-07-23	69.7100	70.090000	69.405000	69.7800	-1.007%	9,653,720	+0.616%
2026-07-22	70.4800	70.750000	70.455000	70.4900	+0.028%	6,017,468	-0.397%
2026-07-21	69.9800	70.550000	69.730000	70.4700	+1.791%	7,458,376	-0.369%
2026-07-20	69.7700	69.900000	69.185000	69.2300	-0.674%	11,088,140	+1.416%
2026-07-17	69.1300	69.970000	68.975000	69.7000	-0.471%	11,115,498	+0.732%
2026-07-16	70.0300	70.416000	69.840000	70.0300	-1.116%	8,242,851	+0.257%
2026-07-15	70.8200	70.940000	70.150000	70.8200	+0.312%	9,670,259	-0.861%
2026-07-14	70.6500	71.040000	70.555000	70.6000	+1.204%	13,284,719	-0.552%
2026-07-13	70.1800	70.315839	69.640000	69.7600	-1.733%	9,119,216	+0.645%
2026-07-10	70.7800	71.139900	70.430000	70.9900	+0.368%	12,686,035	-1.099%
2026-07-09	70.6000	70.925100	70.480000	70.7300	+0.554%	12,647,827	-0.735%
2026-07-08	69.7700	70.375000	69.340000	70.3400	-0.622%	27,524,056	-0.185%
2026-07-07	71.2300	71.375000	70.525000	70.7800	-1.544%	8,612,961	-0.805%
2026-07-06	71.6100	71.920000	71.520000	71.8900	+1.525%	10,960,231	-2.337%
2026-07-02	71.1000	71.570000	70.172000	70.8100	+0.640%	17,603,157	-0.847%
2026-07-01	70.4900	70.779900	70.305000	70.3600	-1.249%	9,512,053	-0.213%
2026-06-30	70.8900	71.320000	70.805000	71.2500	+0.465%	24,041,467	-1.460%
2026-06-29	70.6750	70.930000	69.955000	70.9200	+0.510%	11,260,180	-1.001%
2026-06-26	70.4100	71.050000	70.335000	70.5600	-0.843%	14,441,820	-0.496%
2026-06-25	71.4900	71.540000	70.740000	71.1600	+1.252%	8,494,843	-1.335%
2026-06-24	70.3200	70.520000	69.919900	70.2800	+0.157%	9,889,815	-0.100%
2026-06-23	70.1600	70.790000	70.060000	70.1700	-3.067%	13,265,907	+0.057%
2026-06-22	72.3600	72.560000	72.240000	72.3900	+0.111%	9,433,782	-3.011%
2026-06-18	72.3600	72.505000	72.150000	72.3100	+0.431%	8,922,238	-2.904%
2026-06-17	72.8800	73.229900	71.845000	72.0000	-0.442%	20,840,117	-2.486%
2026-06-16	72.7200	72.845000	72.250000	72.3200	-0.097%	7,907,297	-2.918%
2026-06-15	72.7000	72.800000	72.285000	72.3900	+1.174%	10,650,541	-3.011%
2026-06-12	71.1400	71.800000	70.825000	71.5500	+0.337%	15,850,843	-1.873%
2026-06-11	69.6600	71.395000	69.420000	71.3100	+3.633%	16,157,729	-1.543%
2026-06-10	69.4000	69.960000	68.780000	68.8100	-1.475%	11,333,959	+2.035%
2026-06-09	70.7500	70.970000	68.600000	69.8400	-0.029%	11,879,921	+0.530%
2026-06-08	70.1600	70.290000	69.705000	69.8600	+0.998%	13,037,891	+0.501%
2026-06-05	70.8600	70.910000	69.010000	69.1700	-3.717%	14,225,584	+1.504%
2026-06-04	71.5050	71.970000	71.390000	71.8400	+0.237%	7,336,979	-2.269%
2026-06-03	72.0300	72.100000	71.565000	71.6700	-0.899%	8,235,085	-2.037%
2026-06-02	71.8800	72.320000	71.800000	72.3200	+0.626%	7,565,092	-2.918%
2026-06-01	71.5500	72.215000	71.240100	71.8700	+0.139%	10,528,392	-2.310%
2026-05-29	72.0200	72.225000	71.700000	71.7700	+0.154%	11,899,233	-2.174%
2026-05-28	71.0500	71.840000	70.875000	71.6600	+0.350%	8,370,369	-2.023%
2026-05-27	71.7100	71.775000	71.200100	71.4100	-0.515%	8,581,154	-1.680%
2026-05-26	71.6100	71.880000	71.475000	71.7800	+1.873%	8,767,583	-2.187%
2026-05-22	70.6700	70.840000	70.380000	70.4600	-0.325%	8,710,069	-0.355%
2026-05-21	69.8200	70.925000	69.628600	70.6900	+0.698%	13,456,695	-0.679%
2026-05-20	69.0600	70.330000	69.020000	70.2000	+1.754%	9,111,527	+0.014%
2026-05-19	68.9200	69.460000	68.660000	68.9900	-0.762%	11,695,569	+1.768%
2026-05-18	69.7300	69.792500	68.905000	69.5200	+0.637%	12,279,325	+0.993%
2026-05-15	69.2600	69.350000	68.885000	69.0800	-2.098%	9,970,644	+1.636%
2026-05-14	70.6900	70.785000	70.455000	70.5600	-0.099%	10,071,231	-0.496%
2026-05-13	70.1700	70.645000	70.000000	70.6300	+0.943%	9,963,570	-0.595%
2026-05-12	70.0000	70.110000	69.360000	69.9700	-1.200%	9,068,190	+0.343%
2026-05-11	70.8100	71.000000	70.715000	70.8200	-0.014%	9,789,409	-0.861%
2026-05-08	70.4200	70.835000	70.390000	70.8300	+1.665%	9,468,538	-0.875%
2026-05-07	71.0100	71.120000	69.620000	69.6700	-1.693%	14,924,677	+0.775%
2026-05-06	70.5900	70.940000	70.470000	70.8700	+2.740%	9,892,659	-0.931%
2026-05-05	68.6500	69.140000	68.525000	68.9800	+1.576%	14,930,148	+1.783%
2026-05-04	68.4800	68.720000	67.710000	67.9100	-1.179%	15,204,636	+3.387%
2026-05-01	68.8200	69.225000	68.695000	68.7200	-0.116%	12,749,974	+2.168%
2026-04-30	68.0400	68.940000	67.895000	68.8000	+2.564%	13,296,593	+2.049%
2026-04-29	67.4800	67.539900	66.790000	67.0800	-0.960%	10,741,348	+4.666%
2026-04-28	67.7500	67.905000	67.440000	67.7300	-0.499%	11,366,593	+3.662%
2026-04-27	68.3100	68.435000	67.980100	68.0700	-0.103%	8,949,313	+3.144%
2026-04-24	67.9300	68.240000	67.685000	68.1400	+0.665%	9,533,328	+3.038%
2026-04-23	68.1000	68.355000	66.960000	67.6900	-0.966%	18,912,860	+3.723%
2026-04-22	68.4300	68.480000	68.105000	68.3500	+0.781%	9,559,403	+2.721%
2026-04-21	68.9600	69.045000	67.740000	67.8200	-2.178%	11,383,860	+3.524%
2026-04-20	69.1700	69.330000	68.800000	69.3300	-0.431%	9,012,201	+1.269%
2026-04-17	69.7300	70.170000	69.480000	69.6300	+1.457%	15,122,133	+0.833%
2026-04-16	68.9300	68.990000	68.430100	68.6300	-0.102%	7,285,450	+2.302%
2026-04-15	68.6900	68.758400	68.445000	68.7000	-0.276%	8,517,374	+2.198%
2026-04-14	68.5800	68.969900	68.480000	68.8900	+0.997%	8,838,059	+1.916%
2026-04-13	67.0800	68.240000	67.035000	68.2100	+0.694%	17,876,587	+2.932%
2026-04-10	67.9700	68.040000	67.440000	67.7400	+0.281%	10,902,014	+3.646%
2026-04-09	67.0900	67.879900	66.845000	67.5500	-0.398%	12,103,044	+3.938%
2026-04-08	68.0900	68.090000	67.300000	67.8200	+4.194%	12,954,461	+3.524%
2026-04-07	64.6800	65.165000	64.005000	65.0900	-0.046%	14,707,246	+7.866%
2026-04-06	64.8250	65.245000	64.770000	65.1200	+0.743%	14,881,959	+7.816%
2026-04-02	63.5100	64.960000	63.450000	64.6400	-0.768%	16,486,322	+8.617%
2026-04-01	64.9700	65.590000	64.800000	65.1400	+1.654%	22,522,996	+7.783%
2026-03-31	62.8000	64.110000	62.570000	64.0800	+3.305%	20,633,106	+9.566%
2026-03-30	62.6000	62.680000	61.725000	62.0300	-0.032%	13,374,689	+13.187%
2026-03-27	62.2100	62.720000	61.825000	62.0500	-0.688%	23,786,154	+13.151%
2026-03-26	63.1600	63.660000	62.470000	62.4800	-2.329%	14,445,600	+12.372%
2026-03-25	64.2000	64.330000	63.620000	63.9700	+1.298%	11,955,778	+9.755%
2026-03-24	62.7400	63.540000	62.565000	63.1500	-0.801%	21,374,721	+11.180%
2026-03-23	63.3500	64.405000	62.995000	63.6600	+2.611%	30,015,827	+10.289%
2026-03-20	63.8000	63.800000	61.680000	62.0400	-3.304%	23,674,897	+13.169%
2026-03-19	63.1200	64.535000	63.015000	64.1600	-0.187%	28,759,344	+9.430%
2026-03-18	65.1100	65.230000	64.230100	64.2800	-1.728%	14,904,865	+9.225%
2026-03-17	65.6900	65.815000	65.310000	65.4100	+0.337%	16,687,870	+7.338%
2026-03-16	64.8200	65.376000	64.710000	65.1900	+2.147%	16,653,421	+7.701%
2026-03-13	64.8700	65.105000	63.720000	63.8200	-1.162%	14,972,812	+10.013%
2026-03-12	65.2000	65.200000	64.320000	64.5700	-1.959%	22,399,362	+8.735%
2026-03-11	65.7000	66.129900	65.361500	65.8600	-0.167%	15,592,800	+6.605%
2026-03-10	66.3200	67.155000	65.880100	65.9700	+0.091%	24,941,253	+6.427%
2026-03-09	64.2750	66.125000	63.700000	65.9100	+0.965%	37,065,467	+6.524%
2026-03-06	64.6350	65.595000	64.410000	65.2800	-0.775%	18,824,876	+7.552%
2026-03-05	66.3300	66.680000	65.105000	65.7900	-2.360%	22,639,810	+6.718%
2026-03-04	66.8000	67.530000	66.590000	67.3800	+1.156%	33,681,861	+4.200%
2026-03-03	65.7600	66.925000	64.915000	66.6100	-3.478%	28,277,936	+5.405%
2026-03-02	68.5650	69.295000	68.491200	69.0100	-1.751%	18,836,563	+1.739%
2026-02-27	70.3100	70.550000	70.080100	70.2400	-0.100%	30,897,640	-0.043%
2026-02-26	70.3650	70.435000	69.720000	70.3100	+0.071%	19,685,608	-0.142%
2026-02-25	70.0000	70.330000	69.905000	70.2600	+1.152%	12,218,527	-0.071%
2026-02-24	69.1500	69.640000	69.060000	69.4600	+0.405%	19,622,748	+1.080%
2026-02-23	69.4400	69.655000	68.985000	69.1800	-0.489%	13,439,694	+1.489%
2026-02-20	68.7850	69.555000	68.765000	69.5200	+1.061%	15,188,793	+0.993%
2026-02-19	68.4350	68.795000	68.300000	68.7900	-0.029%	13,322,524	+2.064%
2026-02-18	68.7500	69.150000	68.635000	68.8100	+0.335%	11,506,715	+2.035%
2026-02-17	68.2620	68.750000	67.832200	68.5800	-0.262%	19,232,609	+2.377%
2026-02-13	68.4100	68.870000	68.020000	68.7600	+0.380%	23,530,891	+2.109%
2026-02-12	69.3000	69.400000	68.300000	68.5000	-0.797%	19,865,962	+2.496%
2026-02-11	69.0600	69.176900	68.460000	69.0500	+0.744%	18,402,941	+1.680%
2026-02-10	68.7500	68.770000	68.510000	68.5400	+0.249%	16,393,304	+2.437%
2026-02-09	67.7300	68.445000	67.685000	68.3700	+1.484%	21,223,131	+2.691%
2026-02-06	66.7400	67.390000	66.680000	67.3700	+2.231%	13,750,145	+4.216%
2026-02-05	66.0600	66.475000	65.800000	65.9000	-1.347%	23,206,991	+6.540%
2026-02-04	67.3500	67.465000	66.515000	66.8000	+0.120%	27,902,036	+5.105%
2026-02-03	66.5900	66.865000	66.140100	66.7200	+0.391%	24,280,987	+5.231%
2026-02-02	66.0400	66.510000	66.005000	66.4600	+0.393%	20,371,973	+5.642%
2026-01-30	66.7700	66.875000	65.925000	66.2000	-1.297%	28,895,479	+6.057%
2026-01-29	67.3300	67.385000	66.235000	67.0700	+0.525%	31,520,290	+4.682%
2026-01-28	66.8400	66.915000	66.335000	66.7200	-0.655%	22,538,100	+5.231%
2026-01-27	66.7600	67.270000	66.747800	67.1600	+1.634%	22,790,175	+4.541%
2026-01-26	66.2000	66.340000	66.050000	66.0800	+0.456%	18,357,827	+6.250%
2026-01-23	65.2400	65.820000	65.105000	65.7800	+0.643%	22,541,015	+6.735%
2026-01-22	65.3200	65.480000	65.139400	65.3600	+0.538%	19,651,831	+7.420%
2026-01-21	64.6000	65.190000	64.340100	65.0100	+1.151%	31,732,038	+7.999%
2026-01-20	64.3500	64.710000	64.164500	64.2700	-1.336%	22,681,622	+9.242%
2026-01-16	65.1450	65.160000	64.825000	65.1400	+0.277%	18,199,913	+7.783%
2026-01-15	65.1100	65.180000	64.920000	64.9600	+0.139%	22,059,786	+8.082%
2026-01-14	64.7600	64.890000	64.635000	64.8700	+0.480%	41,188,107	+8.232%
2026-01-13	64.8200	64.840000	64.415000	64.5600	-0.555%	21,117,261	+8.752%
2026-01-12	64.7200	64.950000	64.690000	64.9200	+0.604%	16,188,516	+8.148%
2026-01-09	64.2650	64.590000	64.220000	64.5300	+0.923%	15,163,205	+8.802%
2026-01-08	63.7400	63.960000	63.680000	63.9400	+0.094%	14,887,623	+9.806%
2026-01-07	64.1000	64.100000	63.830000	63.8800	-0.405%	19,205,242	+9.909%
2026-01-06	64.0700	64.190000	63.970000	64.1400	+0.297%	22,548,643	+9.464%
2026-01-05	63.4400	63.979900	62.920000	63.9500	+1.187%	23,974,452	+9.789%
2026-01-02	63.1500	63.210000	62.850100	63.2000	+1.169%	19,511,759	+11.092%
2025-12-31	62.7500	62.750000	62.434500	62.4700	-0.510%	14,334,677	+12.390%
2025-12-30	62.9100	63.020000	62.780000	62.7900	+0.112%	13,296,995	+11.817%
2025-12-29	62.7100	62.820000	62.575000	62.7200	-0.143%	15,329,262	+11.942%
2025-12-26	62.7700	62.810000	62.640000	62.8100	+0.207%	12,045,746	+11.782%
2025-12-24	62.6100	62.720000	62.550000	62.6800	+0.224%	9,488,473	+12.013%
2025-12-23	62.4900	62.575000	62.410000	62.5400	+0.660%	27,122,183	+12.264%
2025-12-22	61.9600	62.170000	61.940000	62.1300	+0.469%	20,031,173	+13.005%
2025-12-19	61.6700	62.075900	61.670000	61.8400	-1.072%	18,313,674	+13.535%
2025-12-18	62.6000	62.849900	62.385000	62.5100	+0.790%	15,457,781	+12.318%
2025-12-17	62.4450	62.570000	62.020000	62.0200	-0.704%	16,263,240	+13.205%
2025-12-16	62.6700	62.755000	62.320000	62.4600	-0.605%	26,294,672	+12.408%
2025-12-15	63.0150	63.080000	62.701800	62.8400	+0.576%	19,710,671	+11.728%
2025-12-12	62.8600	62.910000	62.184500	62.4800	-0.510%	20,949,120	+12.372%
2025-12-11	62.6400	62.920000	62.560000	62.8000	+0.416%	17,004,290	+11.799%
2025-12-10	61.9200	62.640000	61.875000	62.5400	+1.132%	16,604,392	+12.264%
2025-12-09	61.9500	62.110000	61.820000	61.8400	-0.113%	13,735,603	+13.535%
2025-12-08	62.1700	62.170000	61.820000	61.9100	-0.210%	13,574,730	+13.407%
2025-12-05	62.2100	62.315000	61.950000	62.0400	+0.145%	15,162,944	+13.169%
2025-12-04	62.0800	62.128500	61.840000	61.9500	+0.259%	11,294,725	+13.333%
2025-12-03	61.4950	61.820000	61.495000	61.7900	+0.537%	10,035,573	+13.627%
2025-12-02	61.4900	61.505000	61.244300	61.4600	+0.326%	16,954,531	+14.237%
2025-12-01	61.3400	61.551900	61.234500	61.2600	-0.503%	10,101,477	+14.610%
2025-11-28	61.3400	61.580000	61.260000	61.5700	+0.473%	5,611,096	+14.033%
2025-11-26	60.8400	61.390000	60.840000	61.2800	+1.072%	10,985,175	+14.572%
2025-11-25	60.1600	60.640000	59.950000	60.6300	+0.949%	16,450,124	+15.801%
2025-11-24	59.6600	60.060000	59.560000	60.0600	+0.485%	24,630,558	+16.900%
2025-11-21	59.3800	59.920000	59.120000	59.7700	+1.477%	16,445,821	+17.467%
2025-11-20	60.1000	60.255000	58.875000	58.9000	-1.357%	19,223,983	+19.202%
2025-11-19	59.7850	60.065000	59.445000	59.7100	-0.334%	14,893,549	+17.585%
2025-11-18	59.7900	60.099900	59.500000	59.9100	-1.024%	21,724,331	+17.192%
2025-11-17	60.9000	61.130000	60.320000	60.5300	-1.288%	11,604,837	+15.992%
2025-11-14	60.9500	61.475000	60.885000	61.3200	-0.130%	11,975,519	+14.498%
2025-11-13	62.0300	62.106100	61.320700	61.4000	-1.175%	13,986,714	+14.349%
2025-11-12	61.8800	62.197900	61.880000	62.1300	+0.648%	11,637,510	+13.005%
2025-11-11	61.5500	61.819900	61.510000	61.7300	+0.619%	7,045,135	+13.737%
2025-11-10	61.1000	61.399900	60.919900	61.3500	+1.221%	10,062,491	+14.442%
2025-11-07	60.1700	60.610000	59.954200	60.6100	+0.314%	14,800,713	+15.839%
2025-11-06	60.6600	60.726500	60.240000	60.4200	-0.461%	14,435,560	+16.203%
2025-11-05	60.3200	60.790000	60.310000	60.7000	+0.630%	9,545,150	+15.667%
2025-11-04	60.3700	60.660000	60.285000	60.3200	-1.325%	13,678,518	+16.396%
2025-11-03	61.1650	61.165000	60.871800	61.1300	+0.246%	9,490,563	+14.854%
2025-10-31	61.0700	61.070000	60.740000	60.9800	-0.082%	10,372,843	+15.136%
2025-10-30	60.9600	61.280000	60.910000	61.0300	-0.457%	13,562,329	+15.042%
2025-10-29	61.6900	61.740000	61.020000	61.3100	-0.568%	16,797,399	+14.516%
2025-10-28	61.5600	61.800000	61.463500	61.6600	-0.016%	13,252,874	+13.866%
2025-10-27	61.6450	61.690000	61.520000	61.6700	+0.735%	16,256,718	+13.848%
2025-10-24	61.2200	61.305000	61.120000	61.2200	+0.328%	8,572,387	+14.685%
2025-10-23	60.8100	61.130000	60.810000	61.0200	+0.511%	6,856,203	+15.061%
2025-10-22	60.7500	60.900000	60.444000	60.7100	+0.033%	10,556,558	+15.648%
2025-10-21	60.9000	60.930000	60.655000	60.6900	-0.898%	8,756,903	+15.686%
2025-10-20	60.9700	61.285600	60.970000	61.2400	+0.873%	7,678,324	+14.647%
2025-10-17	60.4700	60.755600	60.330000	60.7100	+0.082%	10,372,515	+15.648%
2025-10-16	60.7600	60.975000	60.460000	60.6600	+0.430%	13,762,346	+15.743%
2025-10-15	60.3100	60.550000	60.015000	60.4000	+0.700%	10,995,413	+16.242%
2025-10-14	59.3600	60.189900	59.295000	59.9800	+0.301%	14,567,214	+17.056%
2025-10-13	59.5400	59.870000	59.480000	59.8000	+1.048%	10,517,245	+17.408%
2025-10-10	60.1600	60.235000	59.104400	59.1800	-1.890%	14,102,770	+18.638%
2025-10-09	60.8800	60.897000	60.170100	60.3200	-0.855%	12,014,974	+16.396%
2025-10-08	60.7700	60.885000	60.680100	60.8400	+0.313%	10,158,300	+15.401%
2025-10-07	61.0200	61.040000	60.620000	60.6500	-0.866%	9,942,881	+15.763%
2025-10-06	61.1900	61.320000	61.070000	61.1800	+0.197%	9,944,525	+14.760%
2025-10-03	60.8800	61.150000	60.820000	61.0600	+0.926%	10,005,858	+14.985%
2025-10-02	60.6300	60.665000	60.175000	60.5000	+0.215%	14,710,381	+16.050%
2025-10-01	60.2120	60.469900	60.200000	60.3700	+0.751%	13,794,210	+16.299%
2025-09-30	59.6400	59.980000	59.620000	59.9200	+0.352%	14,228,167	+17.173%
2025-09-29	59.6100	59.736500	59.570000	59.7100	+0.505%	12,227,779	+17.585%
2025-09-26	59.1900	59.420000	59.175000	59.4100	+0.593%	10,880,619	+18.179%
2025-09-25	59.0800	59.130000	58.815000	59.0600	-0.673%	14,587,888	+18.879%
2025-09-24	59.5900	59.715000	59.400000	59.4600	-0.701%	10,955,489	+18.079%
2025-09-23	60.3100	60.310000	59.790000	59.8800	-0.150%	13,985,831	+17.251%
2025-09-22	59.7700	60.000000	59.620000	59.9700	+0.536%	10,972,494	+17.075%
2025-09-19	59.7500	59.785000	59.565000	59.6500	-0.930%	15,449,268	+17.703%
2025-09-18	60.0700	60.270000	59.860100	60.2100	+0.317%	16,783,523	+16.609%
2025-09-17	60.1300	60.515000	59.735000	60.0200	-0.349%	12,221,231	+16.978%
2025-09-16	60.3600	60.360000	60.030000	60.2300	-0.116%	15,148,222	+16.570%
2025-09-15	60.1850	60.310000	60.040000	60.3000	+0.802%	22,309,190	+16.434%
2025-09-12	59.7900	59.930000	59.700000	59.8200	-0.416%	9,183,407	+17.369%
2025-09-11	59.5900	60.090000	59.590000	60.0700	+1.111%	11,815,924	+16.880%
2025-09-10	59.5500	59.646400	59.340100	59.4100	+0.067%	10,548,611	+18.179%
2025-09-09	59.3500	59.475000	59.235000	59.3700	-0.269%	11,960,761	+18.258%
2025-09-08	59.3800	59.560000	59.230000	59.5300	+0.967%	8,503,409	+17.941%
2025-09-05	59.1900	59.340000	58.789900	58.9600	+0.477%	12,146,020	+19.081%
2025-09-04	58.4500	58.700000	58.370000	58.6800	+0.617%	8,704,977	+19.649%
2025-09-03	58.1800	58.370000	58.103500	58.3200	+0.223%	14,512,901	+20.388%
2025-09-02	57.9000	58.260000	57.810000	58.1900	-0.886%	13,307,923	+20.656%
2025-08-29	58.6700	58.795000	58.584600	58.7100	-0.508%	13,976,653	+19.588%
2025-08-28	58.9900	59.069900	58.860000	59.0100	+0.408%	9,558,821	+18.980%
2025-08-27	58.4200	58.790000	58.380000	58.7700	-0.119%	8,263,414	+19.466%
2025-08-26	58.6900	58.860000	58.650000	58.8400	+0.034%	10,960,059	+19.324%
2025-08-25	59.3200	59.400000	58.820000	58.8200	-1.242%	11,252,256	+19.364%
2025-08-22	58.8500	59.665000	58.825000	59.5600	+1.621%	8,334,072	+17.881%
2025-08-21	58.6100	58.723500	58.480000	58.6100	-0.475%	9,940,093	+19.792%
2025-08-20	58.8500	58.936700	58.710100	58.8900	+0.255%	10,937,506	+19.222%
2025-08-19	58.9400	59.017500	58.690000	58.7400	-0.119%	13,533,794	+19.527%
2025-08-18	58.7900	58.820000	58.635000	58.8100	-0.102%	12,094,017	+19.384%
2025-08-15	58.9200	58.945000	58.785000	58.8700	+0.444%	8,013,566	+19.263%
2025-08-14	58.4000	58.625000	58.380000	58.6100	-0.170%	9,971,364	+19.792%
2025-08-13	58.6400	58.757200	58.570100	58.7100	+0.462%	8,893,787	+19.588%
2025-08-12	58.0000	58.450000	57.915000	58.4400	+1.125%	8,588,205	+20.140%
2025-08-11	57.8100	57.920000	57.720000	57.7900	-0.396%	10,040,319	+21.492%
2025-08-08	57.9300	58.129900	57.860000	58.0200	+0.468%	7,640,915	+21.010%
2025-08-07	57.9200	57.937400	57.480000	57.7500	+0.715%	10,237,821	+21.576%
2025-08-06	57.1900	57.400000	57.030000	57.3400	+0.773%	8,019,167	+22.445%
2025-08-05	56.9000	57.000000	56.685000	56.9000	+0.176%	8,942,726	+23.392%
2025-08-04	56.6300	56.805000	56.590000	56.8000	+1.392%	12,578,657	+23.609%
2025-08-01	56.0500	56.110000	55.680000	56.0200	-0.356%	14,943,557	+25.330%
2025-07-31	56.5700	56.570000	56.100000	56.2200	-0.864%	19,166,537	+24.884%
2025-07-30	56.9800	57.130000	56.510000	56.7100	-0.753%	13,315,280	+23.805%
2025-07-29	57.2200	57.225000	57.025000	57.1400	-0.035%	11,933,981	+22.874%
2025-07-28	57.4700	57.540000	57.060000	57.1600	-1.482%	11,187,667	+22.831%
2025-07-25	57.7200	58.020000	57.625000	58.0200	-0.121%	7,312,674	+21.010%
2025-07-24	58.2200	58.340000	58.070000	58.0900	-0.701%	9,123,824	+20.864%
2025-07-23	57.9600	58.520000	57.910900	58.5000	+2.130%	12,462,642	+20.017%
2025-07-22	57.0100	57.315000	56.865000	57.2800	+0.474%	12,246,615	+22.573%
2025-07-21	56.9500	57.260000	56.850000	57.0100	+0.653%	9,228,813	+23.154%
2025-07-18	57.0500	57.050000	56.580000	56.6400	-0.229%	7,998,981	+23.958%
2025-07-17	56.5100	56.790000	56.420000	56.7700	+0.230%	12,344,680	+23.674%
2025-07-16	56.3700	56.650000	56.175000	56.6400	+0.479%	15,045,298	+23.958%
2025-07-15	56.9700	57.000000	56.340000	56.3700	-1.001%	9,655,889	+24.552%
2025-07-14	56.7100	56.970000	56.670100	56.9400	+0.123%	10,145,106	+23.305%
2025-07-11	56.9400	56.970000	56.780000	56.8700	-0.837%	9,424,760	+23.457%
2025-07-10	57.2100	57.390000	57.079900	57.3500	+0.070%	8,212,128	+22.424%
2025-07-09	57.1600	57.330000	57.011300	57.3100	+0.685%	9,479,424	+22.509%
2025-07-08	56.7200	56.980000	56.605000	56.9200	+0.726%	14,520,543	+23.349%
2025-07-07	56.8100	56.905000	56.365000	56.5100	-1.241%	15,994,916	+24.243%
2025-07-03	57.1300	57.305000	57.100500	57.2200	+0.122%	7,280,124	+22.702%
2025-07-02	56.7700	57.160000	56.673300	57.1500	+0.316%	10,928,245	+22.852%
2025-07-01	56.8700	57.040000	56.813300	56.9700	-0.070%	14,596,873	+23.240%
2025-06-30	56.7700	57.040000	56.685000	57.0100	+0.317%	15,742,509	+23.154%
2025-06-27	56.8000	57.050000	56.580000	56.8300	+0.620%	11,093,436	+23.544%
2025-06-26	56.3000	56.530000	56.200000	56.4800	+1.092%	15,078,650	+24.309%
2025-06-25	55.8600	55.930000	55.710000	55.8700	-0.499%	12,784,187	+25.667%
2025-06-24	55.9000	56.210000	55.815000	56.1500	+1.317%	22,023,223	+25.040%
2025-06-23	54.6400	55.420000	54.630000	55.4200	+0.764%	25,964,965	+26.687%
2025-06-20	55.5200	55.540000	55.000000	55.0000	-1.592%	14,499,623	+27.655%
2025-06-18	55.9800	56.190000	55.765000	55.8900	+0.269%	18,749,609	+25.622%
2025-06-17	56.2100	56.248800	55.680000	55.7400	-1.258%	12,149,201	+25.960%
2025-06-16	56.6600	56.910000	56.410000	56.4500	+0.498%	13,452,458	+24.376%
2025-06-13	56.1800	56.480000	56.030000	56.1700	-1.214%	12,588,174	+24.996%
2025-06-12	56.7300	56.900000	56.650800	56.8600	+0.780%	9,588,467	+23.479%
2025-06-11	56.5700	56.675000	56.370000	56.4200	-0.018%	16,068,728	+24.442%
2025-06-10	56.5000	56.530000	56.280000	56.4300	+0.231%	10,079,180	+24.420%
2025-06-09	56.2200	56.500000	56.190000	56.3000	+0.036%	11,053,536	+24.707%
2025-06-06	56.2300	56.348800	56.130000	56.2800	+0.321%	9,887,396	+24.751%
2025-06-05	56.3400	56.370000	56.000000	56.1000	0.000%	14,319,681	+25.152%
2025-06-04	56.0100	56.258200	55.945000	56.1000	+0.520%	12,306,397	+25.152%
2025-06-03	55.7500	55.880000	55.540000	55.8100	-0.729%	16,827,253	+25.802%
2025-06-02	55.7200	56.230000	55.580000	56.2200	+1.151%	11,474,843	+24.884%
2025-05-30	55.5300	55.656500	55.180000	55.5800	+0.126%	14,170,828	+26.322%
2025-05-29	55.5600	55.620000	55.270000	55.5100	+0.398%	11,628,817	+26.482%
2025-05-28	55.3700	55.446352	55.203500	55.2900	-0.914%	12,534,792	+26.985%
2025-05-27	55.8700	55.900000	55.695000	55.8000	+1.399%	12,582,418	+25.824%
2025-05-23	54.4450	55.130000	54.445000	55.0300	+0.346%	12,360,634	+27.585%
2025-05-22	54.6500	55.000000	54.600000	54.8400	-0.109%	12,009,278	+28.027%
2025-05-21	55.2600	55.450000	54.874900	54.9000	-0.543%	16,508,214	+27.887%
2025-05-20	55.0300	55.215000	54.990000	55.2000	+0.473%	14,531,376	+27.192%
2025-05-19	54.4400	54.940000	54.420100	54.9400	+0.807%	9,975,465	+27.794%
2025-05-16	54.3600	54.525400	54.205000	54.5000	+0.221%	10,793,710	+28.826%
2025-05-15	54.1600	54.390000	54.045000	54.3800	+1.059%	9,895,940	+29.110%
2025-05-14	54.2100	54.225000	53.760000	53.8100	-0.407%	11,755,427	+30.478%
2025-05-13	53.8600	54.160000	53.810000	54.0300	+0.167%	9,975,775	+29.946%
2025-05-12	53.7700	53.940000	53.520000	53.9400	+0.484%	12,162,107	+30.163%
2025-05-09	53.7900	53.790000	53.505000	53.6800	+0.656%	11,729,543	+30.794%
2025-05-08	53.7400	53.740000	53.330000	53.3300	-0.336%	12,892,286	+31.652%
2025-05-07	53.6100	53.726600	53.350000	53.5100	-0.354%	10,961,603	+31.209%
2025-05-06	53.6900	53.849800	53.635000	53.7000	-0.019%	17,269,093	+30.745%
2025-05-05	53.7900	53.859900	53.710000	53.7100	+0.187%	8,481,426	+30.721%
2025-05-02	53.5400	53.760000	53.460000	53.6100	+1.823%	9,884,449	+30.964%
2025-05-01	53.0500	53.080000	52.580000	52.6500	-0.416%	9,317,973	+33.352%
2025-04-30	52.5900	52.995000	52.290000	52.8700	-0.151%	10,984,884	+32.797%
2025-04-29	52.8100	53.030000	52.745000	52.9500	+0.303%	11,431,102	+32.597%
2025-04-28	52.5000	52.830000	52.460000	52.7900	+0.687%	18,105,021	+32.999%
2025-04-25	52.2300	52.460000	52.075000	52.4300	+0.229%	7,631,901	+33.912%
2025-04-24	51.9000	52.320000	51.770000	52.3100	+1.278%	8,252,264	+34.219%
2025-04-23	51.9700	52.280000	51.513900	51.6500	+0.291%	10,911,134	+35.934%
2025-04-22	51.2200	51.719900	51.140000	51.5000	+1.960%	15,400,306	+36.330%
2025-04-21	50.9800	51.130000	50.170000	50.5100	-0.473%	13,408,447	+39.002%
2025-04-17	50.5700	51.030000	50.555000	50.7500	+1.075%	9,870,865	+38.345%
2025-04-16	50.3800	50.690000	50.000000	50.2100	-0.219%	9,296,832	+39.833%
2025-04-15	50.2100	50.565000	50.210000	50.3200	+0.680%	8,984,311	+39.527%
2025-04-14	49.7700	50.195000	49.545000	49.9800	+1.154%	9,952,854	+40.476%
2025-04-11	48.4300	49.500000	48.320000	49.4100	+2.745%	17,136,390	+42.097%