Dark

VEU
Vanguard FTSE All-World Ex-US ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:20:31 PM EDT

84.44USD-0.136%(-0.12)747,042

84.46Bid 84.47Ask 0.01Spread

Pre-market

Aug 6, 2026 9:04:30 AM EDT

84.57USD+0.012%(+0.01)865

After-hours

Aug 5, 2026 4:10:30 PM EDT

84.57USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.3600	84.770000	84.160000	84.4400	-0.154%	747,042	0.000%
2026-08-05	84.9700	85.090000	84.550000	84.5700	-0.012%	3,964,235	-0.154%
2026-08-04	83.9500	84.690000	83.870000	84.5800	+1.634%	2,968,742	-0.166%
2026-08-03	82.7800	83.250000	82.585000	83.2200	+0.447%	3,568,463	+1.466%
2026-07-31	83.2500	83.290000	82.115000	82.8500	-0.217%	3,854,088	+1.919%
2026-07-30	82.0500	83.085000	81.865000	83.0300	+2.977%	2,257,009	+1.698%
2026-07-29	81.1500	82.100000	80.375000	80.6300	-1.128%	2,969,293	+4.725%
2026-07-28	81.0900	81.835000	80.880000	81.5500	-0.561%	2,663,042	+3.544%
2026-07-27	82.4600	82.500000	81.470000	82.0100	+0.478%	2,450,160	+2.963%
2026-07-24	81.8800	82.240000	81.510000	81.6200	-0.232%	2,459,913	+3.455%
2026-07-23	81.7050	82.165000	81.405000	81.8100	-1.028%	3,651,941	+3.215%
2026-07-22	82.5500	82.870000	82.550000	82.6600	+0.036%	2,224,576	+2.153%
2026-07-21	82.2400	82.739000	81.930000	82.6300	+1.698%	2,221,001	+2.190%
2026-07-20	81.9100	81.999900	81.170000	81.2500	-0.392%	3,950,764	+3.926%
2026-07-17	80.8400	81.870000	80.760000	81.5700	-0.791%	2,204,476	+3.518%
2026-07-16	82.2800	82.645100	81.990000	82.2200	-1.095%	3,900,722	+2.700%
2026-07-15	83.1600	83.280000	82.375000	83.1300	+0.338%	3,583,410	+1.576%
2026-07-14	82.9400	83.240000	82.730000	82.8500	+1.037%	3,479,929	+1.919%
2026-07-13	82.6000	82.680000	81.885000	82.0000	-1.796%	5,493,876	+2.976%
2026-07-10	83.2600	83.650000	82.890000	83.5000	+0.397%	1,854,392	+1.126%
2026-07-09	82.8300	83.380000	82.830000	83.1700	+0.593%	1,530,917	+1.527%
2026-07-08	82.0500	82.710000	81.640000	82.6800	-0.313%	1,912,589	+2.129%
2026-07-07	83.4700	83.665000	82.653807	82.9400	-1.625%	2,693,646	+1.809%
2026-07-06	83.9100	84.365100	83.894500	84.3100	+1.603%	2,160,287	+0.154%
2026-07-02	83.4100	84.030000	82.310000	82.9800	+0.314%	1,620,058	+1.759%
2026-07-01	82.8000	83.240000	82.660000	82.7200	-1.230%	1,765,527	+2.079%
2026-06-30	83.2000	83.800000	83.110000	83.7500	+0.637%	2,971,964	+0.824%
2026-06-29	82.8200	83.240000	82.040000	83.2200	+0.665%	1,952,618	+1.466%
2026-06-26	82.3200	83.160000	82.200000	82.6700	-0.744%	2,517,489	+2.141%
2026-06-25	83.7700	83.840000	82.790000	83.2900	+0.933%	2,014,489	+1.381%
2026-06-24	82.4700	82.810000	82.120000	82.5200	-0.121%	3,024,382	+2.327%
2026-06-23	82.6100	83.310000	82.520000	82.6200	-3.062%	4,149,754	+2.203%
2026-06-22	85.0700	85.470000	85.055000	85.2300	+0.365%	2,451,301	-0.927%
2026-06-18	84.9200	85.115000	84.705000	84.9200	+0.724%	3,165,532	-0.565%
2026-06-17	85.3700	85.740000	84.160000	84.3100	-0.472%	5,325,102	+0.154%
2026-06-16	85.1400	85.320000	84.640000	84.7100	-0.365%	1,786,069	-0.319%
2026-06-15	85.2250	85.370000	84.925000	85.0200	+1.468%	1,920,862	-0.682%
2026-06-12	83.4600	84.040000	83.065000	83.7900	+0.395%	1,733,370	+0.776%
2026-06-11	81.4200	83.560000	81.329900	83.4600	+3.330%	2,466,948	+1.174%
2026-06-10	81.3600	82.090000	80.750000	80.7700	-1.440%	2,999,537	+4.544%
2026-06-09	82.9600	83.230000	80.450000	81.9500	+0.110%	2,340,669	+3.038%
2026-06-08	82.2000	82.390000	81.700000	81.8600	+0.900%	2,250,294	+3.152%
2026-06-05	83.0000	83.040000	80.905000	81.1300	-3.760%	2,902,318	+4.080%
2026-06-04	83.8600	84.419100	83.730000	84.3000	+0.154%	2,270,590	+0.166%
2026-06-03	84.6100	84.639900	84.032800	84.1700	-0.976%	5,284,817	+0.321%
2026-06-02	84.5200	85.055000	84.520000	85.0000	+0.735%	2,423,670	-0.659%
2026-06-01	83.8700	84.725000	83.610000	84.3800	+0.452%	3,468,295	+0.071%
2026-05-29	84.2100	84.480000	83.930000	84.0000	+0.095%	1,811,130	+0.524%
2026-05-28	83.2100	84.100000	83.020000	83.9200	+0.119%	1,853,881	+0.620%
2026-05-27	84.0400	84.190000	83.540000	83.8200	-0.321%	2,319,314	+0.740%
2026-05-26	83.8800	84.140000	83.700000	84.0900	+2.001%	2,301,441	+0.416%
2026-05-22	82.5700	82.880000	82.270000	82.4400	-0.170%	3,859,717	+2.426%
2026-05-21	81.5400	82.870000	81.475000	82.5800	+0.536%	2,400,800	+2.252%
2026-05-20	80.9500	82.260000	80.850000	82.1400	+1.696%	3,198,084	+2.800%
2026-05-19	80.5000	81.310000	80.355000	80.7700	-0.847%	4,850,566	+4.544%
2026-05-18	81.6200	81.780000	80.780000	81.4600	+0.555%	2,450,777	+3.658%
2026-05-15	81.2500	81.390000	80.790000	81.0100	-2.256%	1,814,836	+4.234%
2026-05-14	82.8300	83.120000	82.650000	82.8800	-0.096%	1,162,195	+1.882%
2026-05-13	82.3000	83.010000	82.149900	82.9600	+1.035%	1,354,033	+1.784%
2026-05-12	82.1600	82.230000	81.400000	82.1100	-1.322%	2,572,324	+2.838%
2026-05-11	83.1700	83.410000	83.070000	83.2100	-0.096%	2,061,196	+1.478%
2026-05-08	83.0000	83.300000	82.900000	83.2900	+1.277%	2,299,590	+1.381%
2026-05-07	83.8000	83.800000	82.170000	82.2400	-1.462%	1,966,335	+2.675%
2026-05-06	83.0300	83.525000	82.890000	83.4600	+2.707%	1,672,046	+1.174%
2026-05-05	80.9600	81.415100	80.780000	81.2600	+1.436%	1,716,499	+3.913%
2026-05-04	80.6500	80.955000	79.830000	80.1100	-0.866%	4,647,391	+5.405%
2026-05-01	80.8200	81.460000	80.770000	80.8100	-0.136%	2,502,452	+4.492%
2026-04-30	80.1000	81.090000	79.855000	80.9200	+2.262%	2,151,807	+4.350%
2026-04-29	79.5100	79.550000	78.775000	79.1300	-0.802%	2,139,865	+6.710%
2026-04-28	79.6620	79.950000	79.403978	79.7700	-0.573%	1,291,366	+5.854%
2026-04-27	80.5100	80.650000	80.135000	80.2300	-0.187%	1,694,801	+5.247%
2026-04-24	80.0000	80.440000	79.805000	80.3800	+1.005%	3,622,643	+5.051%
2026-04-23	79.9100	80.240100	78.715000	79.5800	-0.946%	3,108,451	+6.107%
2026-04-22	80.3800	80.450000	80.070000	80.3400	+0.778%	3,274,786	+5.103%
2026-04-21	80.9400	81.030000	79.640000	79.7200	-1.895%	2,602,353	+5.921%
2026-04-20	81.0900	81.280000	80.695000	81.2600	-0.453%	1,729,422	+3.913%
2026-04-17	81.6600	82.289900	81.500000	81.6300	+1.391%	3,443,548	+3.442%
2026-04-16	80.7800	80.810000	80.295000	80.5100	+0.025%	1,367,886	+4.881%
2026-04-15	80.4400	80.585000	80.230000	80.4900	-0.235%	2,420,372	+4.907%
2026-04-14	80.2300	80.770000	80.160000	80.6800	+1.204%	2,767,974	+4.660%
2026-04-13	78.5800	79.750000	78.535000	79.7200	+0.644%	4,081,671	+5.921%
2026-04-10	79.5000	79.640000	79.000000	79.2100	+0.253%	1,349,116	+6.603%
2026-04-09	78.4500	79.340000	78.190000	79.0100	-0.252%	1,956,045	+6.873%
2026-04-08	79.5100	79.610000	78.660000	79.2100	+4.210%	2,844,287	+6.603%
2026-04-07	75.6000	76.050000	74.829900	76.0100	+0.039%	2,926,447	+11.091%
2026-04-06	75.6900	76.140000	75.690000	75.9800	+0.529%	1,604,736	+11.135%
2026-04-02	74.3400	75.940000	74.245000	75.5800	-0.670%	3,599,087	+11.723%
2026-04-01	75.9800	76.591000	75.760000	76.0900	+1.318%	5,320,756	+10.974%
2026-03-31	73.5200	75.135000	73.330000	75.1000	+3.230%	5,678,097	+12.437%
2026-03-30	73.3900	73.490000	72.420000	72.7500	-0.096%	4,872,124	+16.069%
2026-03-27	73.1100	73.560000	72.585100	72.8200	-0.763%	4,413,874	+15.957%
2026-03-26	74.1600	74.680000	73.353900	73.3800	-2.420%	2,566,252	+15.072%
2026-03-25	75.2500	75.585000	74.780000	75.2000	+1.443%	3,003,305	+12.287%
2026-03-24	73.5900	74.560000	73.455000	74.1300	-0.763%	3,198,188	+13.908%
2026-03-23	74.3500	75.520000	73.960000	74.7000	+2.525%	6,271,283	+13.039%
2026-03-20	74.6700	74.675000	72.495000	72.8600	-3.137%	4,869,679	+15.893%
2026-03-19	73.9800	75.605000	73.830000	75.2200	-0.186%	5,961,701	+12.257%
2026-03-18	76.2200	76.460000	75.295000	75.3600	-1.683%	3,177,182	+12.049%
2026-03-17	76.9300	77.115000	76.550000	76.6500	+0.314%	3,363,212	+10.163%
2026-03-16	76.0600	76.620000	75.920000	76.4100	+2.071%	4,170,516	+10.509%
2026-03-13	75.9400	76.305000	74.725000	74.8600	-0.979%	4,235,138	+12.797%
2026-03-12	76.2900	76.345000	75.290000	75.6000	-1.958%	8,449,560	+11.693%
2026-03-11	76.8700	77.430000	76.620000	77.1100	-0.142%	3,052,560	+9.506%
2026-03-10	77.3500	78.480000	76.990000	77.2200	+0.338%	4,963,593	+9.350%
2026-03-09	75.1900	77.230000	74.520000	76.9600	+1.024%	7,870,920	+9.719%
2026-03-06	75.5000	76.540000	75.320000	76.1800	-0.807%	5,225,728	+10.843%
2026-03-05	77.1900	77.705000	76.015000	76.8000	-2.078%	4,241,778	+9.948%
2026-03-04	77.8900	78.570000	77.600000	78.4300	+1.044%	6,410,272	+7.663%
2026-03-03	76.7300	77.960000	75.725000	77.6200	-3.458%	8,079,449	+8.786%
2026-03-02	79.8200	80.740000	79.800000	80.4000	-1.736%	7,443,635	+5.025%
2026-02-27	81.7200	82.130000	81.590000	81.8200	-0.232%	3,182,048	+3.202%
2026-02-26	82.2400	82.255000	81.370000	82.0100	-0.304%	5,466,165	+2.963%
2026-02-25	82.0500	82.330000	81.865000	82.2600	+0.982%	7,041,042	+2.650%
2026-02-24	80.9900	81.635000	80.919900	81.4600	+0.630%	7,589,249	+3.658%
2026-02-23	81.2500	81.535000	80.755000	80.9500	-0.589%	3,775,344	+4.311%
2026-02-20	80.3600	81.430000	80.340000	81.4300	+1.268%	4,165,805	+3.696%
2026-02-19	80.0700	80.440000	79.880000	80.4100	-0.223%	3,182,823	+5.012%
2026-02-18	80.5400	81.005000	80.393900	80.5900	+0.311%	3,593,595	+4.777%
2026-02-17	79.8200	80.510000	79.450000	80.3400	-0.174%	4,397,060	+5.103%
2026-02-13	80.1200	80.600000	79.660000	80.4800	+0.274%	4,877,491	+4.920%
2026-02-12	81.2600	81.310000	80.050000	80.2600	-0.950%	4,730,713	+5.208%
2026-02-11	80.9400	81.185000	80.360000	81.0300	+0.809%	4,265,641	+4.208%
2026-02-10	80.5600	80.615000	80.360000	80.3800	+0.287%	4,472,887	+5.051%
2026-02-09	79.4700	80.240000	79.406500	80.1500	+1.212%	4,392,101	+5.352%
2026-02-06	78.3700	79.195000	78.360000	79.1900	+2.352%	2,341,298	+6.630%
2026-02-05	77.6000	78.080000	77.280000	77.3700	-1.188%	6,658,251	+9.138%
2026-02-04	79.0100	79.090000	77.965000	78.3000	-0.089%	4,030,750	+7.842%
2026-02-03	78.3200	78.560000	77.715000	78.3700	+0.269%	3,080,814	+7.745%
2026-02-02	77.5300	78.235000	77.530000	78.1600	+0.553%	4,183,144	+8.035%
2026-01-30	78.4400	78.590000	77.425200	77.7300	-1.520%	4,942,942	+8.632%
2026-01-29	79.3200	79.360000	77.955000	78.9300	+0.267%	8,946,326	+6.981%
2026-01-28	78.8000	78.890000	78.300000	78.7200	-0.354%	3,328,868	+7.266%
2026-01-27	78.5200	79.080000	78.500000	79.0000	+1.582%	3,514,058	+6.886%
2026-01-26	77.7900	78.040000	77.730000	77.7700	+0.387%	3,904,458	+8.577%
2026-01-23	76.8500	77.515000	76.740000	77.4700	+0.558%	2,715,469	+8.997%
2026-01-22	77.0150	77.245000	76.860000	77.0400	+0.535%	4,982,592	+9.605%
2026-01-21	76.1800	76.850100	75.920000	76.6300	+1.122%	7,424,893	+10.192%
2026-01-20	75.8600	76.287400	75.660000	75.7800	-1.238%	3,998,895	+11.428%
2026-01-16	76.7600	76.783300	76.382500	76.7300	0.000%	2,383,744	+10.048%
2026-01-15	76.7900	76.970000	76.655000	76.7300	+0.196%	4,301,250	+10.048%
2026-01-14	76.3700	76.590000	76.275000	76.5800	+0.433%	3,132,927	+10.264%
2026-01-13	76.4700	76.505000	76.070100	76.2500	-0.548%	3,292,865	+10.741%
2026-01-12	76.2100	76.690000	76.210000	76.6700	+0.935%	3,169,920	+10.134%
2026-01-09	75.6200	76.019900	75.570000	75.9600	+0.703%	2,468,171	+11.164%
2026-01-08	75.1100	75.440000	75.099000	75.4300	+0.093%	2,792,684	+11.945%
2026-01-07	75.5700	75.610000	75.300000	75.3600	-0.528%	3,567,930	+12.049%
2026-01-06	75.6800	75.895000	75.619800	75.7600	+0.358%	2,911,691	+11.457%
2026-01-05	74.9200	75.490000	74.865000	75.4900	+1.071%	4,667,647	+11.856%
2026-01-02	74.5400	74.700000	74.279900	74.6900	+1.536%	6,357,940	+13.054%
2025-12-31	73.8300	73.840000	73.540100	73.5600	-0.433%	3,185,121	+14.791%
2025-12-30	73.9600	74.119700	73.865000	73.8800	+0.176%	3,787,473	+14.293%
2025-12-29	73.6400	73.825000	73.560000	73.7500	-0.311%	3,799,450	+14.495%
2025-12-26	73.8500	73.980000	73.765000	73.9800	+0.325%	1,978,880	+14.139%
2025-12-24	73.6900	73.795000	73.630000	73.7400	+0.068%	1,979,099	+14.510%
2025-12-23	73.5000	73.690000	73.417800	73.6900	+0.642%	3,845,729	+14.588%
2025-12-22	73.0600	73.267600	73.010000	73.2200	+0.480%	3,117,625	+15.324%
2025-12-19	72.6400	73.099900	72.640000	72.8700	-0.938%	1,978,581	+15.878%
2025-12-18	73.6700	73.987200	73.470000	73.5600	+0.781%	2,834,300	+14.791%
2025-12-17	73.5300	73.660000	72.990000	72.9900	-0.721%	3,320,002	+15.687%
2025-12-16	73.6600	73.770000	73.280000	73.5200	-0.568%	2,324,917	+14.853%
2025-12-15	74.2500	74.250000	73.795000	73.9400	+0.380%	2,924,764	+14.201%
2025-12-12	74.1900	74.280000	73.370000	73.6600	-0.674%	2,427,694	+14.635%
2025-12-11	73.9000	74.255800	73.810000	74.1600	+0.243%	2,408,659	+13.862%
2025-12-10	73.2700	74.100000	73.253800	73.9800	+1.107%	2,133,828	+14.139%
2025-12-09	73.1600	73.395000	73.140100	73.1700	-0.136%	1,727,073	+15.402%
2025-12-08	73.5300	73.570000	73.150000	73.2700	-0.299%	3,882,619	+15.245%
2025-12-05	73.6300	73.816100	73.390000	73.4900	+0.300%	3,536,464	+14.900%
2025-12-04	73.4200	73.470000	73.140000	73.2700	+0.246%	1,574,090	+15.245%
2025-12-03	72.7500	73.120000	72.750000	73.0900	+0.371%	2,444,174	+15.529%
2025-12-02	72.8500	72.887500	72.562400	72.8200	+0.234%	1,639,986	+15.957%
2025-12-01	72.7150	72.960000	72.630100	72.6500	-0.439%	1,609,195	+16.228%
2025-11-28	72.7100	72.970000	72.625000	72.9700	+0.358%	918,172	+15.719%
2025-11-26	72.2400	72.800000	72.240000	72.7100	+1.014%	2,005,307	+16.133%
2025-11-25	71.4900	72.005000	71.210000	71.9800	+1.223%	2,865,055	+17.310%
2025-11-24	70.9600	71.438000	70.905000	71.1100	+0.127%	6,701,097	+18.746%
2025-11-21	70.5700	71.235000	70.275000	71.0200	+0.995%	2,309,971	+18.896%
2025-11-20	71.8200	71.920000	70.290100	70.3200	-1.333%	2,449,674	+20.080%
2025-11-19	71.3000	71.660000	70.940000	71.2700	-0.252%	2,193,934	+18.479%
2025-11-18	71.3100	71.710000	71.020000	71.4500	-0.929%	3,544,035	+18.181%
2025-11-17	72.5000	72.780000	71.860000	72.1200	-1.246%	3,286,358	+17.083%
2025-11-14	72.6000	73.270000	72.490000	73.0300	-0.096%	2,524,781	+15.624%
2025-11-13	73.8400	73.940000	73.005000	73.1000	-1.109%	2,022,941	+15.513%
2025-11-12	73.7500	73.990000	73.740000	73.9200	+0.448%	2,429,389	+14.232%
2025-11-11	73.3800	73.710000	73.360000	73.5900	+0.478%	2,023,654	+14.744%
2025-11-10	72.9100	73.268445	72.715000	73.2400	+1.272%	1,594,125	+15.292%
2025-11-07	71.8300	72.320000	71.513800	72.3200	+0.180%	2,099,212	+16.759%
2025-11-06	72.4400	72.605000	71.960000	72.1900	-0.331%	2,223,529	+16.969%
2025-11-05	72.0300	72.570000	72.010000	72.4300	+0.681%	4,284,072	+16.582%
2025-11-04	72.0000	72.379900	71.925000	71.9400	-1.317%	2,082,311	+17.376%
2025-11-03	72.8800	72.945000	72.580000	72.9000	+0.330%	4,948,589	+15.830%
2025-10-31	72.7400	72.800000	72.420000	72.6600	-0.288%	3,325,874	+16.212%
2025-10-30	72.7200	73.139900	72.690000	72.8700	-0.532%	2,974,965	+15.878%
2025-10-29	73.6900	73.740000	72.960000	73.2600	-0.313%	3,874,047	+15.261%
2025-10-28	73.3200	73.630000	73.255000	73.4900	-0.054%	2,987,697	+14.900%
2025-10-27	73.4800	73.530000	73.315000	73.5300	+0.726%	4,171,057	+14.837%
2025-10-24	72.9600	73.100000	72.890000	73.0000	+0.426%	2,666,022	+15.671%
2025-10-23	72.4900	72.808600	72.470000	72.6900	+0.539%	2,413,274	+16.165%
2025-10-22	72.3500	72.555000	71.960000	72.3000	-0.014%	2,085,936	+16.791%
2025-10-21	72.5300	72.590000	72.275000	72.3100	-0.904%	1,411,669	+16.775%
2025-10-20	72.6400	73.019900	72.620000	72.9700	+1.066%	1,638,099	+15.719%
2025-10-17	71.9100	72.315500	71.830000	72.2000	-0.028%	2,172,525	+16.953%
2025-10-16	72.3700	72.630000	72.010000	72.2200	+0.389%	2,944,237	+16.921%
2025-10-15	71.8700	72.105000	71.475000	71.9400	+0.940%	1,514,281	+17.376%
2025-10-14	70.6200	71.550000	70.515000	71.2700	+0.014%	1,937,205	+18.479%
2025-10-13	71.0100	71.380000	70.915000	71.2600	+1.510%	1,659,171	+18.496%
2025-10-10	71.7800	71.845000	70.090000	70.2000	-2.364%	3,308,657	+20.285%
2025-10-09	72.5700	72.570000	71.720100	71.9000	-0.882%	1,832,872	+17.441%
2025-10-08	72.3800	72.550000	72.310000	72.5400	+0.401%	1,132,565	+16.405%
2025-10-07	72.7000	72.729900	72.210000	72.2500	-0.783%	1,673,267	+16.872%
2025-10-06	72.7500	72.960000	72.720000	72.8200	+0.262%	1,379,907	+15.957%
2025-10-03	72.5100	72.756200	72.430000	72.6300	+0.707%	1,642,610	+16.260%
2025-10-02	72.3000	72.350000	71.790000	72.1200	+0.236%	1,658,252	+17.083%
2025-10-01	71.7100	72.015800	71.709900	71.9500	+0.813%	1,980,605	+17.359%
2025-09-30	71.1300	71.449900	71.070000	71.3700	+0.352%	2,322,906	+18.313%
2025-09-29	71.0800	71.195000	70.980000	71.1200	+0.566%	1,547,751	+18.729%
2025-09-26	70.4300	70.730000	70.410000	70.7200	+0.383%	2,538,528	+19.400%
2025-09-25	70.4400	70.525000	70.179900	70.4500	-0.607%	3,709,997	+19.858%
2025-09-24	71.0400	71.165000	70.805000	70.8800	-0.561%	2,409,084	+19.131%
2025-09-23	71.4800	71.640000	71.200000	71.2800	-0.098%	2,809,560	+18.462%
2025-09-22	71.1200	71.410000	71.000000	71.3500	+0.338%	3,454,628	+18.346%
2025-09-19	71.1400	71.230000	70.980000	71.1100	-0.795%	2,596,519	+18.746%
2025-09-18	71.4900	71.755000	71.280000	71.6800	+0.126%	1,770,321	+17.801%
2025-09-17	71.6500	72.130000	71.250000	71.5900	-0.070%	1,829,689	+17.949%
2025-09-16	71.6200	71.695000	71.395000	71.6400	+0.056%	3,352,018	+17.867%
2025-09-15	71.4000	71.619900	71.331500	71.6000	+0.760%	3,976,572	+17.933%
2025-09-12	71.1100	71.200000	70.920100	71.0600	-0.323%	1,517,548	+18.829%
2025-09-11	70.7700	71.300000	70.760000	71.2900	+1.135%	2,762,356	+18.446%
2025-09-10	70.6000	70.745000	70.415000	70.4900	+0.199%	2,573,461	+19.790%
2025-09-09	70.2800	70.465000	70.200000	70.3500	-0.071%	2,165,148	+20.028%
2025-09-08	70.2300	70.416000	70.045000	70.4000	+0.946%	1,700,501	+19.943%
2025-09-05	69.9600	70.110000	69.500100	69.7400	+0.635%	2,361,677	+21.078%
2025-09-04	69.0100	69.315000	68.930000	69.3000	+0.377%	2,062,678	+21.847%
2025-09-03	68.8400	69.065000	68.800000	69.0400	+0.232%	2,142,620	+22.306%
2025-09-02	68.5900	68.930000	68.440000	68.8800	-0.692%	3,355,618	+22.590%
2025-08-29	69.3000	69.439900	69.200000	69.3600	-0.459%	1,977,533	+21.742%
2025-08-28	69.5500	69.725000	69.480000	69.6800	+0.403%	1,714,129	+21.183%
2025-08-27	69.0700	69.430000	68.970000	69.4000	-0.330%	1,376,142	+21.671%
2025-08-26	69.5100	69.655000	69.475000	69.6300	-0.057%	1,232,224	+21.270%
2025-08-25	70.1200	70.250000	69.650000	69.6700	-1.023%	1,580,811	+21.200%
2025-08-22	69.5400	70.470000	69.529900	70.3900	+1.661%	1,850,015	+19.960%
2025-08-21	69.2200	69.375000	69.115000	69.2400	-0.403%	1,963,326	+21.953%
2025-08-20	69.4900	69.590000	69.300000	69.5200	+0.158%	1,416,637	+21.461%
2025-08-19	69.6600	69.750000	69.360000	69.4100	-0.244%	1,615,963	+21.654%
2025-08-18	69.4800	69.590000	69.364600	69.5800	+0.072%	2,669,872	+21.357%
2025-08-15	69.6100	69.630000	69.405000	69.5300	+0.448%	2,300,024	+21.444%
2025-08-14	69.0500	69.270000	68.990000	69.2200	-0.417%	1,791,845	+21.988%
2025-08-13	69.3900	69.580000	69.390000	69.5100	+0.681%	2,143,335	+21.479%
2025-08-12	68.5500	69.085000	68.470100	69.0400	+1.128%	1,303,493	+22.306%
2025-08-11	68.3700	68.428300	68.210000	68.2700	-0.350%	1,588,075	+23.685%
2025-08-08	68.3600	68.619900	68.330000	68.5100	+0.366%	1,812,068	+23.252%
2025-08-07	68.4500	68.500000	68.014600	68.2600	+0.708%	1,910,557	+23.703%
2025-08-06	67.5900	67.835000	67.539900	67.7800	+0.683%	1,792,432	+24.580%
2025-08-05	67.3800	67.455000	67.105000	67.3200	+0.193%	2,077,834	+25.431%
2025-08-04	67.0300	67.206000	66.970000	67.1900	+1.220%	6,944,963	+25.673%
2025-08-01	66.3700	66.450000	65.980000	66.3800	-0.330%	16,060,369	+27.207%
2025-07-31	66.8900	66.950000	66.460000	66.6000	-0.863%	3,068,540	+26.787%
2025-07-30	67.4200	67.590000	66.960000	67.1800	-0.695%	2,083,964	+25.692%
2025-07-29	67.7400	67.827800	67.560000	67.6500	-0.059%	2,131,049	+24.819%
2025-07-28	67.9800	68.040000	67.570000	67.6900	-1.226%	1,995,580	+24.745%
2025-07-25	68.2300	68.559900	68.130000	68.5300	-0.218%	2,043,147	+23.216%
2025-07-24	68.8400	68.950000	68.660000	68.6800	-0.651%	2,286,047	+22.947%
2025-07-23	68.5600	69.130000	68.523500	69.1300	+1.902%	3,499,545	+22.147%
2025-07-22	67.5500	67.870000	67.385000	67.8400	+0.400%	2,156,452	+24.469%
2025-07-21	67.5000	67.870000	67.415000	67.5700	+0.596%	2,161,288	+24.967%
2025-07-18	67.6000	67.640000	67.120000	67.1700	-0.223%	1,757,473	+25.711%
2025-07-17	66.9500	67.350000	66.925000	67.3200	+0.343%	10,293,245	+25.431%
2025-07-16	66.7800	67.110000	66.580000	67.0900	+0.404%	7,537,667	+25.861%
2025-07-15	67.3700	67.390000	66.740000	66.8200	-0.506%	2,483,544	+26.369%
2025-07-14	66.8900	67.180000	66.865000	67.1600	+0.119%	1,338,192	+25.730%
2025-07-11	67.1400	67.170000	66.980000	67.0800	-0.725%	1,662,400	+25.880%
2025-07-10	67.4000	67.590000	67.243800	67.5700	+0.148%	4,682,059	+24.967%
2025-07-09	67.3500	67.490000	67.175000	67.4700	+0.447%	2,100,965	+25.152%
2025-07-08	66.9600	67.230700	66.850000	67.1700	+0.629%	2,747,332	+25.711%
2025-07-07	67.0400	67.180000	66.580000	66.7500	-1.214%	2,975,427	+26.502%
2025-07-03	67.4300	67.650000	67.415000	67.5700	+0.178%	1,463,852	+24.967%
2025-07-02	67.0000	67.455000	66.915000	67.4500	+0.327%	1,834,666	+25.189%
2025-07-01	67.1000	67.307500	67.060000	67.2300	+0.015%	3,991,330	+25.599%
2025-06-30	66.9300	67.260000	66.835000	67.2200	+0.209%	3,855,266	+25.617%
2025-06-27	67.0000	67.276700	66.793300	67.0800	+0.479%	3,023,558	+25.880%
2025-06-26	66.5800	66.820000	66.460000	66.7600	+0.968%	2,263,688	+26.483%
2025-06-25	66.1200	66.170000	65.961600	66.1200	-0.317%	3,155,347	+27.707%
2025-06-24	65.9500	66.415000	65.925000	66.3300	+1.515%	2,713,141	+27.303%
2025-06-23	64.5000	65.340000	64.480100	65.3400	+0.756%	3,904,482	+29.232%
2025-06-20	65.4500	65.450000	64.810000	64.8500	-1.474%	3,132,526	+30.208%
2025-06-18	65.9000	66.160000	65.680000	65.8200	+0.076%	2,786,236	+28.289%
2025-06-17	66.2800	66.330000	65.690000	65.7700	-1.231%	2,430,420	+28.387%
2025-06-16	66.7400	67.090000	66.555000	66.5900	+0.635%	4,242,982	+26.806%
2025-06-13	66.1900	66.515000	66.030000	66.1700	-1.357%	2,605,125	+27.611%
2025-06-12	66.9100	67.135000	66.860000	67.0800	+0.585%	2,681,195	+25.880%
2025-06-11	66.8400	66.958400	66.626300	66.6900	+0.030%	2,741,168	+26.616%
2025-06-10	66.6900	66.725000	66.445000	66.6700	+0.346%	1,472,810	+26.654%
2025-06-09	66.3300	66.615000	66.270000	66.4400	+0.241%	1,519,487	+27.092%
2025-06-06	66.1700	66.320000	66.095000	66.2800	+0.363%	1,826,369	+27.399%
2025-06-05	66.2800	66.325000	65.905000	66.0400	+0.061%	1,667,501	+27.862%
2025-06-04	65.8600	66.145000	65.810000	66.0000	+0.640%	2,008,304	+27.939%
2025-06-03	65.4200	65.659900	65.265000	65.5800	-0.455%	1,704,285	+28.759%
2025-06-02	65.3900	65.880000	65.205000	65.8800	+0.996%	2,347,331	+28.172%
2025-05-30	65.2700	65.310000	64.785000	65.2300	-0.214%	2,022,691	+29.450%
2025-05-29	65.5100	65.539900	65.120000	65.3700	+0.384%	2,033,517	+29.172%
2025-05-28	65.2550	65.290000	65.020000	65.1200	-0.853%	3,052,675	+29.668%
2025-05-27	65.6500	65.790000	65.540000	65.6800	+0.891%	3,218,031	+28.563%
2025-05-23	64.5200	65.199900	64.480000	65.1000	+0.277%	1,745,920	+29.708%
2025-05-22	64.7200	65.066500	64.660000	64.9200	-0.154%	1,904,852	+30.068%
2025-05-21	65.4200	65.605000	64.960100	65.0200	-0.444%	2,798,229	+29.868%
2025-05-20	65.1100	65.315000	65.070000	65.3100	+0.323%	2,200,021	+29.291%
2025-05-19	64.5100	65.100000	64.510000	65.1000	+0.712%	1,509,561	+29.708%
2025-05-16	64.4800	64.685200	64.345000	64.6400	+0.124%	1,638,971	+30.631%
2025-05-15	64.3700	64.580000	64.195000	64.5600	+0.749%	2,076,388	+30.793%
2025-05-14	64.4500	64.500000	64.040000	64.0800	-0.125%	1,545,341	+31.773%
2025-05-13	63.8900	64.330000	63.829900	64.1600	+0.187%	1,861,890	+31.608%
2025-05-12	63.9300	64.045000	63.620000	64.0400	+0.978%	2,295,831	+31.855%
2025-05-09	63.5500	63.580000	63.250000	63.4200	+0.587%	3,601,190	+33.144%
2025-05-08	63.3200	63.370000	63.020000	63.0500	-0.237%	3,332,383	+33.925%
2025-05-07	63.3100	63.435000	63.035000	63.2000	-0.613%	2,882,174	+33.608%
2025-05-06	63.5300	63.735000	63.460000	63.5900	-0.141%	2,662,253	+32.788%
2025-05-05	63.7300	63.840000	63.664500	63.6800	+0.362%	2,299,545	+32.601%
2025-05-02	63.4400	63.545000	63.265000	63.4500	+2.010%	3,079,470	+33.081%
2025-05-01	62.4600	62.495000	62.095000	62.2000	-0.225%	3,995,127	+35.756%
2025-04-30	62.0500	62.470000	61.700000	62.3400	-0.064%	5,374,633	+35.451%
2025-04-29	62.2200	62.500000	62.205000	62.3800	+0.257%	1,556,590	+35.364%
2025-04-28	61.9900	62.255000	61.875000	62.2200	+0.582%	1,630,724	+35.712%
2025-04-25	61.5800	61.890000	61.460000	61.8600	+0.129%	1,405,075	+36.502%
2025-04-24	61.2600	61.810000	61.150000	61.7800	+1.229%	2,458,338	+36.679%
2025-04-23	61.4000	61.710000	60.895000	61.0300	+0.527%	3,005,314	+38.358%
2025-04-22	60.3800	60.960000	60.330000	60.7100	+1.880%	2,535,890	+39.087%
2025-04-21	60.0600	60.100000	59.180000	59.5900	-0.351%	3,193,239	+41.702%
2025-04-17	59.7800	60.160000	59.645000	59.8000	+1.014%	1,853,602	+41.204%
2025-04-16	59.4500	59.785000	58.985000	59.2000	-0.554%	2,761,195	+42.635%
2025-04-15	59.5300	59.825000	59.455000	59.5300	+0.540%	4,568,373	+41.844%
2025-04-14	59.0400	59.520000	58.800000	59.2100	+1.041%	2,457,839	+42.611%
2025-04-11	57.5100	58.710000	57.390000	58.6000	+2.627%	4,113,857	+44.096%
2025-04-10	57.3400	57.425000	55.930000	57.1000	-1.704%	4,817,782	+47.881%
2025-04-09	54.3300	58.320000	54.020000	58.0900	+7.197%	13,173,563	+45.361%
2025-04-08	56.2900	56.400000	53.650000	54.1900	-0.715%	9,416,584	+55.822%
2025-04-07	54.1100	56.510000	53.815000	54.5800	-2.709%	13,460,440	+54.709%
2025-04-04	57.6400	57.680000	55.980000	56.1000	-6.124%	6,364,359	+50.517%
2025-04-03	60.1800	60.420000	59.680000	59.7600	-2.017%	3,761,339	+41.299%
2025-04-02	60.4600	61.069900	60.435000	60.9900	+0.247%	1,814,689	+38.449%
2025-04-01	60.6900	61.019900	60.410000	60.8400	+0.297%	2,108,217	+38.790%
2025-03-31	60.2700	60.780000	60.040000	60.6600	-0.590%	3,854,591	+39.202%
2025-03-28	61.4800	61.480000	60.940000	61.0200	-1.262%	1,782,690	+38.381%
2025-03-27	61.5900	61.936100	61.545000	61.8000	+0.276%	1,224,210	+36.634%
2025-03-26	62.0000	62.100000	61.515000	61.6300	-1.060%	1,751,605	+37.011%
2025-03-25	62.3400	62.420000	62.190000	62.2900	+0.387%	3,154,001	+35.559%
2025-03-24	62.0100	62.200000	61.900000	62.0500	+0.065%	2,749,087	+36.084%
2025-03-21	61.8200	62.050000	61.710000	62.0100	-0.752%	2,556,211	+36.172%
2025-03-20	62.1300	62.540000	62.100000	62.4800	-0.794%	1,650,988	+35.147%
2025-03-19	62.7400	63.206000	62.620000	62.9800	+0.303%	3,460,908	+34.074%
2025-03-18	62.8000	62.865000	62.500000	62.7900	-0.127%	1,576,260	+34.480%
2025-03-17	62.2700	62.960000	62.265000	62.8700	+1.256%	1,734,281	+34.309%
2025-03-14	61.6000	62.115000	61.520000	62.0900	+1.854%	1,869,354	+35.996%
2025-03-13	60.9400	61.190000	60.810000	60.9600	-0.603%	3,393,760	+38.517%
2025-03-12	61.3000	61.445900	60.920000	61.3300	+0.607%	2,259,263	+37.681%
2025-03-11	61.1700	61.280000	60.540000	60.9600	-0.082%	2,491,555	+38.517%
2025-03-10	61.4400	61.620000	60.580000	61.0100	-2.243%	3,174,050	+38.404%
2025-03-07	61.9700	62.455000	61.750000	62.4100	+0.873%	3,424,362	+35.299%
2025-03-06	62.0800	62.500000	61.815000	61.8700	-0.865%	3,089,955	+36.480%
2025-03-05	61.7200	62.485000	61.710000	62.4100	+2.547%	2,984,154	+35.299%
2025-03-04	60.5200	61.440000	60.049900	60.8600	+0.082%	2,437,365	+38.745%
2025-03-03	61.4900	61.620000	60.530000	60.8100	+0.347%	1,982,659	+38.859%
2025-02-28	60.3700	60.635000	60.075000	60.6000	-0.263%	2,198,514	+39.340%
2025-02-27	61.3200	61.370000	60.735000	60.7600	-1.332%	1,855,982	+38.973%
2025-02-26	61.6400	62.030000	61.455000	61.5800	+0.342%	1,898,304	+37.122%
2025-02-25	61.5200	61.550000	61.105000	61.3700	+0.607%	1,934,315	+37.592%
2025-02-24	61.3800	61.380000	60.920000	61.0000	-0.538%	3,708,019	+38.426%
2025-02-21	61.8000	61.835000	61.200000	61.3300	-0.551%	1,462,199	+37.681%
2025-02-20	61.5700	61.700000	61.393500	61.6700	+0.587%	2,917,412	+36.922%
2025-02-19	61.3000	61.370000	61.085000	61.3100	-0.745%	1,184,506	+37.726%
2025-02-18	61.7300	61.770000	61.580100	61.7700	+0.734%	1,244,386	+36.701%
2025-02-14	61.5400	61.570000	61.280000	61.3200	+0.212%	2,300,758	+37.704%