VPL
Vanguard FTSE Pacific ETF
stockNYSEETF
Market OpenOct 5, 2026 10:09:20 AM EDT
118.05USD-0.051%(-0.06)58,865
118.14Bid118.45Ask0.31SpreadVPL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 117.93 | 118.07 | 117.88 | 118.05 | -0.051% | 58,865 | 0.000% |
| 2026-10-02 | 117.98 | 118.54 | 117.38 | 118.11 | +1.583% | 200,066 | -0.051% |
| 2026-10-01 | 116.17 | 116.68 | 115.17 | 116.27 | +0.397% | 611,056 | +1.531% |
| 2026-09-30 | 117.10 | 117.21 | 115.68 | 115.81 | -0.327% | 303,149 | +1.934% |
| 2026-09-29 | 116.13 | 116.45 | 115.44 | 116.19 | +0.172% | 364,567 | +1.601% |
| 2026-09-28 | 116.29 | 116.60 | 115.07 | 115.99 | -1.218% | 445,952 | +1.776% |
| 2026-09-25 | 116.92 | 117.55 | 116.30 | 117.42 | +1.803% | 397,635 | +0.537% |
| 2026-09-24 | 115.82 | 116.06 | 114.81 | 115.34 | -1.021% | 328,585 | +2.350% |
| 2026-09-23 | 117.70 | 117.87 | 116.26 | 116.53 | -2.141% | 394,146 | +1.304% |
| 2026-09-22 | 118.05 | 119.39 | 118.05 | 119.08 | +0.932% | 285,868 | -0.865% |
| 2026-09-21 | 117.29 | 118.23 | 117.14 | 117.98 | +1.803% | 444,462 | +0.059% |
| 2026-09-18 | 115.47 | 116.00 | 114.99 | 115.89 | -0.830% | 643,041 | +1.864% |
| 2026-09-17 | 116.93 | 117.45 | 116.71 | 116.86 | +1.670% | 198,749 | +1.018% |
| 2026-09-16 | 116.06 | 116.67 | 114.10 | 114.94 | -0.148% | 203,138 | +2.706% |
| 2026-09-15 | 115.46 | 115.76 | 114.64 | 115.11 | -0.372% | 317,089 | +2.554% |
| 2026-09-14 | 115.58 | 116.34 | 115.06 | 115.54 | -2.168% | 201,302 | +2.172% |
| 2026-09-11 | 118.26 | 118.46 | 117.84 | 118.10 | +1.977% | 375,239 | -0.042% |
| 2026-09-10 | 116.51 | 116.81 | 115.64 | 115.81 | -1.639% | 293,390 | +1.934% |
| 2026-09-09 | 118.18 | 118.75 | 117.46 | 117.74 | -0.465% | 2,208,115 | +0.263% |
| 2026-09-08 | 118.83 | 118.99 | 118.18 | 118.29 | -0.110% | 241,165 | -0.203% |
| 2026-09-04 | 116.93 | 118.48 | 116.83 | 118.42 | +1.266% | 813,586 | -0.312% |
| 2026-09-03 | 116.32 | 117.26 | 115.86 | 116.94 | +1.466% | 284,498 | +0.949% |
| 2026-09-02 | 114.49 | 115.34 | 114.43 | 115.25 | +0.999% | 330,607 | +2.430% |
| 2026-09-01 | 114.74 | 115.36 | 113.74 | 114.11 | -1.161% | 344,044 | +3.453% |
| 2026-08-31 | 115.94 | 116.30 | 115.08 | 115.45 | +0.121% | 269,186 | +2.252% |
| 2026-08-28 | 116.31 | 116.72 | 114.93 | 115.31 | -0.397% | 246,397 | +2.376% |
| 2026-08-27 | 115.78 | 115.96 | 115.10 | 115.77 | +0.504% | 179,684 | +1.969% |
| 2026-08-26 | 115.44 | 115.80 | 115.12 | 115.19 | -0.492% | 170,205 | +2.483% |
| 2026-08-25 | 115.36 | 115.81 | 114.67 | 115.76 | +1.606% | 318,909 | +1.978% |
| 2026-08-24 | 114.41 | 114.45 | 113.35 | 113.93 | -1.025% | 170,159 | +3.616% |
| 2026-08-21 | 115.31 | 115.49 | 114.88 | 115.11 | +0.885% | 274,989 | +2.554% |
| 2026-08-20 | 113.99 | 114.88 | 113.64 | 114.10 | +0.334% | 578,918 | +3.462% |
| 2026-08-19 | 114.72 | 114.80 | 113.24 | 113.72 | +0.477% | 253,683 | +3.808% |
| 2026-08-18 | 114.81 | 115.14 | 113.08 | 113.18 | -3.422% | 433,422 | +4.303% |
| 2026-08-17 | 116.83 | 118.25 | 116.83 | 117.19 | +0.696% | 436,877 | +0.734% |
| 2026-08-14 | 116.95 | 117.36 | 116.19 | 116.38 | -0.086% | 237,030 | +1.435% |
| 2026-08-13 | 115.85 | 116.97 | 115.81 | 116.48 | +0.726% | 209,386 | +1.348% |
| 2026-08-12 | 115.84 | 116.09 | 115.34 | 115.64 | +1.975% | 279,678 | +2.084% |
| 2026-08-11 | 113.67 | 113.97 | 113.15 | 113.40 | +0.737% | 211,890 | +4.101% |
| 2026-08-10 | 112.89 | 113.20 | 112.55 | 112.57 | -1.037% | 757,048 | +4.868% |
| 2026-08-07 | 113.87 | 114.01 | 112.75 | 113.75 | +1.309% | 304,338 | +3.780% |
| 2026-08-06 | 111.90 | 113.29 | 111.42 | 112.28 | -0.690% | 255,693 | +5.139% |
| 2026-08-05 | 113.58 | 114.15 | 113.00 | 113.06 | +0.133% | 364,692 | +4.414% |
| 2026-08-04 | 111.37 | 113.08 | 111.27 | 112.91 | +2.823% | 337,751 | +4.552% |
| 2026-08-03 | 108.70 | 109.99 | 108.18 | 109.81 | +0.715% | 229,761 | +7.504% |
| 2026-07-31 | 110.49 | 110.62 | 108.00 | 109.03 | -1.008% | 485,593 | +8.273% |
| 2026-07-30 | 107.07 | 110.20 | 106.92 | 110.14 | +4.985% | 507,624 | +7.182% |
| 2026-07-29 | 106.15 | 107.80 | 104.53 | 104.91 | -1.521% | 465,719 | +12.525% |
| 2026-07-28 | 106.28 | 107.48 | 105.71 | 106.53 | -2.140% | 716,532 | +10.814% |
| 2026-07-27 | 110.06 | 110.49 | 107.82 | 108.86 | +0.175% | 306,306 | +8.442% |
| 2026-07-24 | 109.41 | 109.78 | 108.45 | 108.67 | -1.164% | 255,856 | +8.632% |
| 2026-07-23 | 109.80 | 110.69 | 108.92 | 109.95 | -0.489% | 246,204 | +7.367% |
| 2026-07-22 | 109.92 | 110.90 | 109.92 | 110.49 | -0.468% | 177,989 | +6.842% |
| 2026-07-21 | 110.12 | 111.34 | 109.59 | 111.01 | +2.787% | 241,608 | +6.342% |
| 2026-07-20 | 108.58 | 109.12 | 107.90 | 108.00 | 0.000% | 334,263 | +9.306% |
| 2026-07-17 | 106.25 | 109.00 | 105.88 | 108.00 | -1.054% | 578,636 | +9.306% |
| 2026-07-16 | 109.82 | 110.16 | 108.75 | 109.15 | -2.187% | 499,706 | +8.154% |
| 2026-07-15 | 112.43 | 112.49 | 110.19 | 111.59 | -0.809% | 308,576 | +5.789% |
| 2026-07-14 | 112.28 | 113.06 | 112.03 | 112.50 | +2.273% | 345,919 | +4.933% |
| 2026-07-13 | 110.84 | 111.07 | 109.75 | 110.00 | -3.322% | 394,919 | +7.318% |
| 2026-07-10 | 113.23 | 114.04 | 112.71 | 113.78 | +0.628% | 528,099 | +3.753% |
| 2026-07-09 | 112.73 | 113.39 | 112.38 | 113.07 | +0.865% | 461,903 | +4.404% |
| 2026-07-08 | 110.07 | 112.15 | 109.74 | 112.10 | -0.169% | 488,861 | +5.308% |
| 2026-07-07 | 112.98 | 113.32 | 111.68 | 112.29 | -2.560% | 486,736 | +5.130% |
| 2026-07-06 | 114.86 | 115.45 | 114.68 | 115.24 | +2.930% | 416,853 | +2.438% |
| 2026-07-02 | 113.22 | 114.37 | 110.56 | 111.96 | -0.955% | 870,450 | +5.439% |
| 2026-07-01 | 113.74 | 114.36 | 113.02 | 113.04 | -2.291% | 845,435 | +4.432% |
| 2026-06-30 | 114.82 | 115.87 | 114.64 | 115.69 | +0.670% | 342,341 | +2.040% |
| 2026-06-29 | 114.46 | 114.95 | 112.65 | 114.92 | -0.113% | 383,895 | +2.724% |
| 2026-06-26 | 114.40 | 116.12 | 114.06 | 115.05 | -1.075% | 228,653 | +2.608% |
| 2026-06-25 | 117.48 | 117.79 | 115.10 | 116.30 | +1.696% | 268,829 | +1.505% |
| 2026-06-24 | 114.72 | 115.02 | 113.36 | 114.36 | +0.616% | 505,789 | +3.227% |
| 2026-06-23 | 113.53 | 115.47 | 113.21 | 113.66 | -5.856% | 583,849 | +3.862% |
| 2026-06-22 | 120.60 | 121.23 | 120.31 | 120.73 | +0.316% | 353,157 | -2.220% |
| 2026-06-18 | 119.93 | 120.75 | 119.78 | 120.35 | +2.723% | 537,721 | -1.911% |
| 2026-06-17 | 118.64 | 119.48 | 116.95 | 117.16 | +0.017% | 397,888 | +0.760% |
| 2026-06-16 | 117.91 | 118.72 | 116.98 | 117.14 | -0.400% | 580,352 | +0.777% |
| 2026-06-15 | 117.57 | 117.85 | 117.04 | 117.61 | +2.555% | 367,049 | +0.374% |
| 2026-06-12 | 114.08 | 115.30 | 113.30 | 114.68 | +0.341% | 338,226 | +2.939% |
| 2026-06-11 | 110.57 | 114.39 | 110.25 | 114.29 | +4.882% | 961,482 | +3.290% |
| 2026-06-10 | 110.29 | 111.59 | 108.92 | 108.97 | -1.979% | 774,463 | +8.333% |
| 2026-06-09 | 113.28 | 113.65 | 108.84 | 111.17 | -0.385% | 548,860 | +6.189% |
| 2026-06-08 | 112.05 | 112.35 | 111.30 | 111.60 | +1.909% | 489,316 | +5.780% |
| 2026-06-05 | 113.41 | 113.43 | 109.33 | 109.51 | -6.097% | 574,695 | +7.798% |
| 2026-06-04 | 115.85 | 116.90 | 115.31 | 116.62 | -0.985% | 323,487 | +1.226% |
| 2026-06-03 | 118.22 | 118.34 | 117.15 | 117.78 | -0.279% | 470,235 | +0.229% |
| 2026-06-02 | 116.95 | 118.14 | 116.78 | 118.11 | +0.400% | 584,746 | -0.051% |
| 2026-06-01 | 116.78 | 118.11 | 116.10 | 117.64 | +1.292% | 545,208 | +0.349% |
| 2026-05-29 | 116.17 | 116.72 | 115.78 | 116.14 | +0.276% | 430,681 | +1.645% |
| 2026-05-28 | 114.03 | 116.09 | 113.80 | 115.82 | +1.082% | 353,801 | +1.925% |
| 2026-05-27 | 115.22 | 115.35 | 113.99 | 114.58 | -0.788% | 647,044 | +3.028% |
| 2026-05-26 | 114.66 | 115.60 | 114.53 | 115.49 | +3.199% | 589,879 | +2.217% |
| 2026-05-22 | 112.33 | 112.74 | 111.80 | 111.91 | -0.480% | 482,204 | +5.487% |
| 2026-05-21 | 111.02 | 112.78 | 110.64 | 112.45 | +0.897% | 256,315 | +4.980% |
| 2026-05-20 | 109.21 | 111.47 | 109.21 | 111.45 | +1.493% | 518,933 | +5.922% |
| 2026-05-19 | 108.73 | 110.90 | 108.38 | 109.81 | -0.831% | 1,149,952 | +7.504% |
| 2026-05-18 | 111.73 | 111.73 | 109.75 | 110.73 | -0.297% | 1,279,173 | +6.611% |
| 2026-05-15 | 111.22 | 111.69 | 110.58 | 111.06 | -2.553% | 773,577 | +6.294% |
| 2026-05-14 | 113.75 | 114.19 | 113.68 | 113.97 | -0.070% | 413,791 | +3.580% |
| 2026-05-13 | 113.40 | 114.18 | 112.89 | 114.05 | +1.821% | 856,170 | +3.507% |
| 2026-05-12 | 112.50 | 112.80 | 110.74 | 112.01 | -2.115% | 1,542,033 | +5.392% |
| 2026-05-11 | 114.00 | 114.75 | 114.00 | 114.43 | +0.474% | 380,208 | +3.164% |
| 2026-05-08 | 112.98 | 113.96 | 112.98 | 113.89 | +2.539% | 635,242 | +3.653% |
| 2026-05-07 | 112.78 | 112.90 | 110.90 | 111.07 | -1.341% | 1,051,990 | +6.284% |
| 2026-05-06 | 111.84 | 112.65 | 111.56 | 112.58 | +3.294% | 502,198 | +4.859% |
| 2026-05-05 | 107.86 | 109.28 | 107.86 | 108.99 | +2.204% | 776,676 | +8.313% |
| 2026-05-04 | 107.13 | 107.89 | 106.13 | 106.64 | -0.187% | 1,694,371 | +10.700% |
| 2026-05-01 | 106.48 | 107.73 | 106.32 | 106.84 | -0.419% | 840,017 | +10.492% |
| 2026-04-30 | 106.09 | 107.53 | 105.67 | 107.29 | +2.827% | 778,285 | +10.029% |
| 2026-04-29 | 104.95 | 105.07 | 103.70 | 104.34 | -0.676% | 777,273 | +13.140% |
| 2026-04-28 | 105.06 | 105.61 | 104.53 | 105.05 | -0.417% | 1,213,642 | +12.375% |
| 2026-04-27 | 105.90 | 106.14 | 105.36 | 105.49 | +0.448% | 437,932 | +11.906% |
| 2026-04-24 | 104.56 | 105.26 | 104.20 | 105.02 | +0.710% | 666,871 | +12.407% |
| 2026-04-23 | 105.09 | 105.48 | 103.11 | 104.28 | -1.241% | 700,944 | +13.205% |
| 2026-04-22 | 105.04 | 105.66 | 104.87 | 105.59 | +1.607% | 392,932 | +11.800% |
| 2026-04-21 | 105.75 | 105.92 | 103.76 | 103.92 | -2.267% | 1,176,508 | +13.597% |
| 2026-04-20 | 106.24 | 106.45 | 105.62 | 106.33 | -0.969% | 722,978 | +11.022% |
| 2026-04-17 | 107.07 | 108.48 | 106.89 | 107.37 | +1.436% | 527,964 | +9.947% |
| 2026-04-16 | 105.95 | 106.15 | 105.39 | 105.85 | +0.370% | 415,016 | +11.526% |
| 2026-04-15 | 105.18 | 105.56 | 104.89 | 105.46 | -0.453% | 812,897 | +11.938% |
| 2026-04-14 | 104.73 | 106.02 | 104.65 | 105.94 | +1.397% | 254,436 | +11.431% |
| 2026-04-13 | 102.46 | 104.57 | 102.42 | 104.48 | +0.510% | 1,499,299 | +12.988% |
| 2026-04-10 | 103.91 | 104.32 | 103.47 | 103.95 | -0.077% | 897,003 | +13.564% |
| 2026-04-09 | 102.76 | 104.55 | 102.48 | 104.03 | -0.848% | 447,743 | +13.477% |
| 2026-04-08 | 105.11 | 105.51 | 103.94 | 104.92 | +5.363% | 779,355 | +12.514% |
| 2026-04-07 | 99.03 | 99.70 | 97.60 | 99.58 | +0.242% | 873,230 | +18.548% |
| 2026-04-06 | 98.85 | 99.54 | 98.71 | 99.34 | +0.914% | 716,267 | +18.834% |
| 2026-04-02 | 96.60 | 99.19 | 96.30 | 98.44 | -1.343% | 1,628,149 | +19.921% |
| 2026-04-01 | 99.72 | 100.83 | 99.36 | 99.78 | +2.098% | 1,576,465 | +18.310% |
| 2026-03-31 | 95.01 | 97.82 | 94.76 | 97.73 | +3.517% | 2,079,390 | +20.792% |
| 2026-03-30 | 96.00 | 96.06 | 94.01 | 94.41 | -0.694% | 1,226,992 | +25.040% |
| 2026-03-27 | 95.65 | 96.13 | 94.68 | 95.07 | -0.596% | 2,208,380 | +24.172% |
| 2026-03-26 | 97.21 | 97.75 | 95.61 | 95.64 | -3.002% | 1,406,248 | +23.432% |
| 2026-03-25 | 99.14 | 99.45 | 98.23 | 98.60 | +1.097% | 1,502,072 | +19.726% |
| 2026-03-24 | 96.90 | 98.32 | 96.77 | 97.53 | -1.315% | 2,832,196 | +21.040% |
| 2026-03-23 | 98.41 | 99.89 | 97.45 | 98.83 | +3.411% | 3,237,143 | +19.448% |
| 2026-03-20 | 98.80 | 98.90 | 95.19 | 95.57 | -3.901% | 1,238,511 | +23.522% |
| 2026-03-19 | 97.16 | 99.94 | 96.91 | 99.45 | +0.465% | 2,016,434 | +18.703% |
| 2026-03-18 | 99.86 | 100.41 | 98.95 | 98.99 | -1.326% | 1,139,398 | +19.254% |
| 2026-03-17 | 100.71 | 100.96 | 100.06 | 100.32 | +0.220% | 482,402 | +17.673% |
| 2026-03-16 | 99.39 | 100.40 | 99.18 | 100.10 | +3.068% | 842,416 | +17.932% |
| 2026-03-13 | 98.80 | 99.17 | 96.96 | 97.12 | -0.776% | 930,589 | +21.551% |
| 2026-03-12 | 99.21 | 99.25 | 97.55 | 97.88 | -2.800% | 1,109,991 | +20.607% |
| 2026-03-11 | 100.30 | 101.29 | 99.80 | 100.70 | -0.178% | 1,607,082 | +17.229% |
| 2026-03-10 | 100.98 | 103.27 | 100.31 | 100.88 | +0.348% | 1,881,358 | +17.020% |
| 2026-03-09 | 97.50 | 100.84 | 96.58 | 100.53 | +1.679% | 2,188,828 | +17.428% |
| 2026-03-06 | 98.08 | 99.55 | 97.67 | 98.87 | -0.962% | 2,164,539 | +19.399% |
| 2026-03-05 | 100.85 | 101.48 | 98.53 | 99.83 | -3.134% | 10,426,044 | +18.251% |
| 2026-03-04 | 101.50 | 103.87 | 101.16 | 103.06 | +1.228% | 4,759,810 | +14.545% |
| 2026-03-03 | 99.96 | 102.51 | 98.61 | 101.81 | -4.699% | 2,681,885 | +15.951% |
| 2026-03-02 | 105.64 | 107.30 | 105.50 | 106.83 | -1.928% | 2,018,701 | +10.503% |
| 2026-02-27 | 108.80 | 109.32 | 108.49 | 108.93 | +0.119% | 1,536,750 | +8.372% |
| 2026-02-26 | 108.84 | 109.36 | 107.70 | 108.80 | +0.175% | 1,778,698 | +8.502% |
| 2026-02-25 | 108.27 | 108.74 | 108.06 | 108.61 | +1.543% | 847,013 | +8.692% |
| 2026-02-24 | 106.19 | 107.21 | 106.02 | 106.96 | +0.725% | 839,179 | +10.368% |
| 2026-02-23 | 106.58 | 106.97 | 105.93 | 106.19 | -0.497% | 806,706 | +11.169% |
| 2026-02-20 | 105.07 | 106.74 | 105.04 | 106.72 | +1.262% | 1,209,553 | +10.617% |
| 2026-02-19 | 104.82 | 105.39 | 104.56 | 105.39 | +0.419% | 1,482,767 | +12.013% |
| 2026-02-18 | 104.96 | 105.61 | 104.66 | 104.95 | +0.048% | 1,178,743 | +12.482% |
| 2026-02-17 | 104.89 | 105.51 | 104.05 | 104.90 | -1.428% | 23,547,317 | +12.536% |
| 2026-02-13 | 105.76 | 106.59 | 104.93 | 106.42 | +0.463% | 1,351,515 | +10.928% |
| 2026-02-12 | 106.95 | 107.13 | 105.55 | 105.93 | -0.311% | 1,394,479 | +11.442% |
| 2026-02-11 | 105.81 | 106.46 | 105.14 | 106.26 | +1.645% | 1,519,019 | +11.095% |
| 2026-02-10 | 104.63 | 104.96 | 104.39 | 104.54 | +0.849% | 978,740 | +12.923% |
| 2026-02-09 | 102.41 | 103.82 | 102.40 | 103.66 | +1.907% | 1,193,938 | +13.882% |
| 2026-02-06 | 100.65 | 101.80 | 100.58 | 101.72 | +2.883% | 1,045,062 | +16.054% |
| 2026-02-05 | 99.09 | 99.76 | 98.74 | 98.87 | -1.298% | 1,223,630 | +19.399% |
| 2026-02-04 | 101.24 | 101.47 | 99.79 | 100.17 | +0.260% | 1,603,451 | +17.850% |
| 2026-02-03 | 99.81 | 100.03 | 98.97 | 99.91 | +1.267% | 935,049 | +18.156% |
| 2026-02-02 | 98.00 | 98.80 | 97.89 | 98.66 | -0.152% | 1,138,946 | +19.653% |
| 2026-01-30 | 99.60 | 99.94 | 98.52 | 98.81 | -1.141% | 1,161,121 | +19.472% |
| 2026-01-29 | 100.26 | 100.34 | 98.48 | 99.95 | +0.655% | 993,497 | +18.109% |
| 2026-01-28 | 99.19 | 99.39 | 98.66 | 99.30 | -0.171% | 1,143,244 | +18.882% |
| 2026-01-27 | 98.81 | 99.56 | 98.81 | 99.47 | +2.062% | 749,657 | +18.679% |
| 2026-01-26 | 97.80 | 98.03 | 97.44 | 97.46 | +0.216% | 819,304 | +21.127% |
| 2026-01-23 | 96.28 | 97.43 | 96.22 | 97.25 | +0.423% | 553,398 | +21.388% |
| 2026-01-22 | 96.77 | 97.03 | 96.45 | 96.84 | +0.509% | 545,373 | +21.902% |
| 2026-01-21 | 95.74 | 96.63 | 95.60 | 96.35 | +1.581% | 785,631 | +22.522% |
| 2026-01-20 | 94.87 | 95.48 | 94.70 | 94.85 | -1.495% | 750,191 | +24.460% |
| 2026-01-16 | 96.26 | 96.35 | 95.88 | 96.29 | +0.396% | 635,990 | +22.598% |
| 2026-01-15 | 96.30 | 96.30 | 95.88 | 95.91 | +0.598% | 497,214 | +23.084% |
| 2026-01-14 | 95.26 | 95.49 | 95.04 | 95.34 | +0.804% | 765,107 | +23.820% |
| 2026-01-13 | 95.15 | 95.15 | 94.41 | 94.58 | -0.984% | 742,882 | +24.815% |
| 2026-01-12 | 95.00 | 95.53 | 94.98 | 95.52 | +0.600% | 507,991 | +23.587% |
| 2026-01-09 | 94.42 | 95.06 | 94.38 | 94.95 | +1.464% | 887,743 | +24.329% |
| 2026-01-08 | 93.37 | 93.62 | 93.26 | 93.58 | +0.064% | 1,054,554 | +26.149% |
| 2026-01-07 | 93.83 | 93.83 | 93.39 | 93.52 | -0.245% | 1,218,811 | +26.230% |
| 2026-01-06 | 93.45 | 93.75 | 93.38 | 93.75 | +0.396% | 882,243 | +25.920% |
| 2026-01-05 | 92.72 | 93.42 | 92.65 | 93.38 | +1.721% | 733,899 | +26.419% |
| 2026-01-02 | 91.71 | 91.80 | 91.16 | 91.80 | +1.549% | 1,604,378 | +28.595% |
| 2025-12-31 | 90.61 | 90.67 | 90.26 | 90.40 | -0.594% | 1,693,157 | +30.586% |
| 2025-12-30 | 91.12 | 91.16 | 90.89 | 90.94 | -0.121% | 1,408,864 | +29.811% |
| 2025-12-29 | 90.84 | 91.09 | 90.72 | 91.05 | +0.275% | 5,290,883 | +29.654% |
| 2025-12-26 | 90.67 | 90.82 | 90.50 | 90.80 | +0.309% | 1,238,819 | +30.011% |
| 2025-12-24 | 90.39 | 90.65 | 90.28 | 90.52 | +0.210% | 342,458 | +30.413% |
| 2025-12-23 | 90.24 | 90.38 | 90.13 | 90.33 | +1.006% | 1,051,918 | +30.687% |
| 2025-12-22 | 89.21 | 89.53 | 89.19 | 89.43 | +0.168% | 3,950,240 | +32.003% |
| 2025-12-19 | 89.04 | 89.52 | 89.00 | 89.28 | -1.901% | 616,449 | +32.224% |
| 2025-12-18 | 91.39 | 91.62 | 90.94 | 91.01 | +0.686% | 667,252 | +29.711% |
| 2025-12-17 | 91.26 | 91.42 | 90.36 | 90.39 | -1.116% | 515,054 | +30.601% |
| 2025-12-16 | 91.60 | 91.81 | 91.12 | 91.41 | -0.986% | 594,413 | +29.143% |
| 2025-12-15 | 92.85 | 92.88 | 92.20 | 92.32 | +0.709% | 388,278 | +27.870% |
| 2025-12-12 | 92.32 | 92.44 | 91.36 | 91.67 | -0.650% | 601,489 | +28.777% |
| 2025-12-11 | 92.06 | 92.39 | 91.86 | 92.27 | -0.087% | 430,102 | +27.940% |
| 2025-12-10 | 91.58 | 92.44 | 91.44 | 92.35 | +0.786% | 1,132,990 | +27.829% |
| 2025-12-09 | 91.50 | 91.84 | 91.50 | 91.63 | +0.263% | 668,622 | +28.833% |
| 2025-12-08 | 91.75 | 91.77 | 91.27 | 91.39 | -0.371% | 604,802 | +29.172% |
| 2025-12-05 | 91.55 | 91.93 | 91.45 | 91.73 | +0.438% | 295,344 | +28.693% |
| 2025-12-04 | 91.69 | 91.78 | 91.15 | 91.33 | +0.440% | 326,514 | +29.257% |
| 2025-12-03 | 90.40 | 90.94 | 90.34 | 90.93 | +0.364% | 273,257 | +29.825% |
| 2025-12-02 | 90.79 | 90.79 | 90.31 | 90.60 | +0.266% | 382,658 | +30.298% |
| 2025-12-01 | 90.34 | 90.75 | 90.34 | 90.36 | -0.517% | 410,184 | +30.644% |
| 2025-11-28 | 90.62 | 90.87 | 90.52 | 90.83 | 0.000% | 200,473 | +29.968% |
| 2025-11-26 | 90.11 | 90.97 | 90.11 | 90.83 | +1.350% | 363,736 | +29.968% |
| 2025-11-25 | 88.86 | 89.63 | 88.49 | 89.62 | +0.482% | 569,215 | +31.723% |
| 2025-11-24 | 88.48 | 89.39 | 88.38 | 89.19 | +0.552% | 1,422,421 | +32.358% |
| 2025-11-21 | 88.06 | 88.97 | 87.58 | 88.70 | +1.744% | 737,193 | +33.089% |
| 2025-11-20 | 89.09 | 89.30 | 87.16 | 87.18 | -1.414% | 823,220 | +35.409% |
| 2025-11-19 | 88.49 | 89.00 | 88.05 | 88.43 | -0.316% | 487,487 | +33.495% |
| 2025-11-18 | 88.69 | 89.12 | 88.22 | 88.71 | -1.706% | 815,235 | +33.074% |
| 2025-11-17 | 90.81 | 91.22 | 89.86 | 90.25 | -1.355% | 484,204 | +30.803% |
| 2025-11-14 | 90.90 | 91.81 | 90.79 | 91.49 | +0.638% | 893,963 | +29.030% |
| 2025-11-13 | 91.93 | 92.06 | 90.78 | 90.91 | -1.602% | 464,368 | +29.854% |
| 2025-11-12 | 92.15 | 92.51 | 92.12 | 92.39 | +0.566% | 716,404 | +27.774% |
| 2025-11-11 | 91.69 | 92.04 | 91.52 | 91.87 | -0.065% | 398,256 | +28.497% |
| 2025-11-10 | 91.46 | 91.98 | 91.24 | 91.93 | +1.267% | 352,493 | +28.413% |
| 2025-11-07 | 90.24 | 90.79 | 89.62 | 90.78 | +0.011% | 544,711 | +30.040% |
| 2025-11-06 | 91.06 | 91.31 | 90.41 | 90.77 | -0.482% | 696,092 | +30.054% |
| 2025-11-05 | 90.48 | 91.35 | 90.48 | 91.21 | +0.209% | 844,700 | +29.427% |
| 2025-11-04 | 91.10 | 91.64 | 90.94 | 91.02 | -1.408% | 653,014 | +29.697% |
| 2025-11-03 | 92.27 | 92.38 | 91.81 | 92.32 | +0.753% | 511,253 | +27.870% |
| 2025-10-31 | 91.78 | 91.87 | 91.26 | 91.63 | +0.317% | 724,614 | +28.833% |
| 2025-10-30 | 91.22 | 91.64 | 91.11 | 91.34 | -0.327% | 614,078 | +29.242% |
| 2025-10-29 | 92.07 | 92.26 | 91.11 | 91.64 | -0.575% | 704,405 | +28.819% |
| 2025-10-28 | 91.82 | 92.31 | 91.73 | 92.17 | +0.130% | 311,019 | +28.079% |
| 2025-10-27 | 92.03 | 92.08 | 91.78 | 92.05 | +1.276% | 344,976 | +28.246% |
| 2025-10-24 | 90.88 | 90.97 | 90.69 | 90.89 | +0.509% | 368,632 | +29.882% |
| 2025-10-23 | 90.16 | 90.58 | 90.13 | 90.43 | +0.333% | 564,575 | +30.543% |
| 2025-10-22 | 90.28 | 90.50 | 89.70 | 90.13 | -0.089% | 534,339 | +30.977% |
| 2025-10-21 | 90.47 | 90.54 | 90.13 | 90.21 | -1.172% | 541,592 | +30.861% |
| 2025-10-20 | 90.86 | 91.42 | 90.86 | 91.28 | +1.637% | 526,813 | +29.327% |
| 2025-10-17 | 89.44 | 89.96 | 89.40 | 89.81 | +0.369% | 586,744 | +31.444% |
| 2025-10-16 | 89.80 | 90.01 | 89.20 | 89.48 | +0.517% | 522,029 | +31.929% |
| 2025-10-15 | 88.89 | 89.20 | 88.48 | 89.02 | +1.459% | 353,275 | +32.611% |
| 2025-10-14 | 86.83 | 88.17 | 86.64 | 87.74 | +0.446% | 2,730,001 | +34.545% |
| 2025-10-13 | 87.08 | 87.48 | 86.89 | 87.35 | +1.428% | 339,469 | +35.146% |
| 2025-10-10 | 88.10 | 88.24 | 85.97 | 86.12 | -3.258% | 1,077,586 | +37.076% |
| 2025-10-09 | 89.75 | 89.75 | 88.80 | 89.02 | -0.481% | 1,055,989 | +32.611% |
| 2025-10-08 | 89.27 | 89.48 | 89.19 | 89.45 | +0.134% | 571,438 | +31.973% |
| 2025-10-07 | 90.10 | 90.17 | 89.33 | 89.33 | -1.358% | 821,588 | +32.150% |
| 2025-10-06 | 90.43 | 90.83 | 90.38 | 90.56 | +0.970% | 337,939 | +30.356% |
| 2025-10-03 | 89.57 | 89.90 | 89.43 | 89.69 | +1.413% | 417,135 | +31.620% |
| 2025-10-02 | 88.66 | 88.67 | 88.02 | 88.44 | +0.295% | 297,272 | +33.480% |
| 2025-10-01 | 88.29 | 88.59 | 88.04 | 88.18 | +0.387% | 939,080 | +33.874% |
| 2025-09-30 | 87.82 | 87.95 | 87.58 | 87.84 | -0.261% | 617,542 | +34.392% |
| 2025-09-29 | 87.94 | 88.22 | 87.91 | 88.07 | +0.491% | 461,304 | +34.041% |
| 2025-09-26 | 87.45 | 87.64 | 87.32 | 87.64 | +0.069% | 249,728 | +34.699% |
| 2025-09-25 | 87.60 | 87.68 | 87.24 | 87.58 | -0.364% | 297,851 | +34.791% |
| 2025-09-24 | 88.24 | 88.24 | 87.79 | 87.90 | -0.779% | 247,747 | +34.300% |
| 2025-09-23 | 88.92 | 89.01 | 88.51 | 88.59 | -0.225% | 470,581 | +33.254% |
| 2025-09-22 | 88.37 | 88.79 | 88.29 | 88.79 | +0.635% | 276,356 | +32.954% |
| 2025-09-19 | 88.26 | 88.31 | 88.03 | 88.23 | -1.364% | 331,673 | +33.798% |
| 2025-09-18 | 89.18 | 89.58 | 88.91 | 89.45 | +0.224% | 414,242 | +31.973% |
| 2025-09-17 | 89.53 | 90.03 | 88.85 | 89.25 | -0.468% | 531,672 | +32.269% |
| 2025-09-16 | 89.64 | 89.75 | 89.39 | 89.67 | +0.123% | 329,882 | +31.649% |
| 2025-09-15 | 89.21 | 89.59 | 89.19 | 89.56 | +0.742% | 394,887 | +31.811% |
| 2025-09-12 | 88.88 | 89.06 | 88.64 | 88.90 | -0.370% | 332,976 | +32.790% |
| 2025-09-11 | 88.75 | 89.38 | 88.69 | 89.23 | +1.099% | 467,105 | +32.299% |
| 2025-09-10 | 88.38 | 88.53 | 88.12 | 88.26 | +0.650% | 289,873 | +33.753% |
| 2025-09-09 | 87.55 | 87.72 | 87.36 | 87.69 | -0.556% | 396,153 | +34.622% |
| 2025-09-08 | 87.87 | 88.19 | 87.63 | 88.18 | +1.590% | 357,267 | +33.874% |
| 2025-09-05 | 87.19 | 87.39 | 86.51 | 86.80 | +0.614% | 314,462 | +36.002% |
| 2025-09-04 | 85.74 | 86.28 | 85.74 | 86.27 | +0.653% | 198,448 | +36.838% |
| 2025-09-03 | 85.52 | 85.71 | 85.44 | 85.71 | -0.035% | 349,996 | +37.732% |
| 2025-09-02 | 85.18 | 85.77 | 85.02 | 85.74 | -0.326% | 334,517 | +37.684% |
| 2025-08-29 | 86.08 | 86.19 | 85.86 | 86.02 | -0.990% | 341,667 | +37.236% |
| 2025-08-28 | 86.79 | 86.94 | 86.67 | 86.88 | +0.730% | 227,971 | +35.877% |
| 2025-08-27 | 85.61 | 86.27 | 85.56 | 86.25 | -0.174% | 278,987 | +36.870% |
| 2025-08-26 | 86.03 | 86.40 | 86.00 | 86.40 | +0.058% | 366,626 | +36.632% |
| 2025-08-25 | 86.74 | 86.84 | 86.33 | 86.35 | -1.066% | 325,475 | +36.711% |
| 2025-08-22 | 86.10 | 87.49 | 86.10 | 87.28 | +1.820% | 463,912 | +35.254% |
| 2025-08-21 | 85.87 | 86.00 | 85.62 | 85.72 | -0.626% | 481,617 | +37.716% |
| 2025-08-20 | 86.33 | 86.33 | 85.94 | 86.26 | -0.220% | 255,059 | +36.854% |
| 2025-08-19 | 86.72 | 86.80 | 86.33 | 86.45 | -0.449% | 254,440 | +36.553% |
| 2025-08-18 | 86.86 | 86.87 | 86.66 | 86.84 | +0.012% | 258,086 | +35.940% |
| 2025-08-15 | 86.94 | 87.00 | 86.75 | 86.83 | +0.918% | 300,793 | +35.955% |
| 2025-08-14 | 86.02 | 86.24 | 85.79 | 86.04 | -0.738% | 515,097 | +37.204% |
| 2025-08-13 | 86.66 | 86.78 | 86.51 | 86.68 | +0.197% | 751,872 | +36.191% |
| 2025-08-12 | 85.89 | 86.56 | 85.79 | 86.51 | +1.419% | 413,847 | +36.458% |
| 2025-08-11 | 85.45 | 85.58 | 85.20 | 85.30 | -0.187% | 239,344 | +38.394% |
| 2025-08-08 | 85.28 | 85.63 | 85.19 | 85.46 | +0.909% | 237,224 | +38.135% |
| 2025-08-07 | 85.06 | 85.11 | 84.36 | 84.69 | +0.546% | 233,143 | +39.391% |
| 2025-08-06 | 83.90 | 84.33 | 83.83 | 84.23 | +1.032% | 286,860 | +40.152% |
| 2025-08-05 | 83.45 | 83.49 | 83.08 | 83.37 | +0.060% | 341,054 | +41.598% |
| 2025-08-04 | 83.00 | 83.35 | 82.97 | 83.32 | +1.709% | 457,208 | +41.683% |
| 2025-08-01 | 82.07 | 82.09 | 81.42 | 81.92 | 0.000% | 436,833 | +44.104% |
| 2025-07-31 | 82.39 | 82.44 | 81.62 | 81.92 | -0.546% | 615,700 | +44.104% |
| 2025-07-30 | 82.75 | 82.95 | 82.11 | 82.37 | -0.194% | 543,965 | +43.317% |
| 2025-07-29 | 82.75 | 82.77 | 82.43 | 82.53 | +0.085% | 483,009 | +43.039% |
| 2025-07-28 | 82.84 | 82.87 | 82.33 | 82.46 | -1.364% | 540,174 | +43.160% |
| 2025-07-25 | 83.40 | 83.63 | 83.28 | 83.60 | -0.595% | 367,269 | +41.208% |
| 2025-07-24 | 84.36 | 84.52 | 84.09 | 84.10 | -0.367% | 713,353 | +40.369% |
| 2025-07-23 | 84.12 | 84.41 | 83.98 | 84.41 | +2.989% | 424,188 | +39.853% |
| 2025-07-22 | 81.77 | 82.03 | 81.56 | 81.96 | +0.294% | 409,602 | +44.034% |
| 2025-07-21 | 81.52 | 82.07 | 81.47 | 81.72 | +1.026% | 483,720 | +44.457% |
| 2025-07-18 | 81.35 | 81.35 | 80.85 | 80.89 | -0.492% | 367,873 | +45.939% |
| 2025-07-17 | 80.80 | 81.34 | 80.80 | 81.29 | +0.432% | 200,961 | +45.221% |
| 2025-07-16 | 80.54 | 80.95 | 80.34 | 80.94 | +0.409% | 518,092 | +45.849% |
| 2025-07-15 | 81.29 | 81.32 | 80.47 | 80.61 | -0.775% | 447,882 | +46.446% |
| 2025-07-14 | 81.08 | 81.30 | 81.01 | 81.24 | +0.309% | 456,132 | +45.310% |
| 2025-07-11 | 81.10 | 81.13 | 80.87 | 80.99 | -0.711% | 315,068 | +45.759% |
| 2025-07-10 | 81.31 | 81.58 | 81.05 | 81.57 | +0.246% | 444,631 | +44.722% |
| 2025-07-09 | 81.27 | 81.42 | 81.04 | 81.37 | +0.160% | 777,189 | +45.078% |
| 2025-07-08 | 81.10 | 81.34 | 80.88 | 81.24 | +0.869% | 1,166,711 | +45.310% |
| 2025-07-07 | 81.15 | 81.38 | 80.30 | 80.54 | -2.234% | 535,326 | +46.573% |
| 2025-07-03 | 82.21 | 82.48 | 82.21 | 82.38 | +0.195% | 188,625 | +43.299% |
| 2025-07-02 | 81.77 | 82.22 | 81.66 | 82.22 | +0.354% | 379,585 | +43.578% |
| 2025-07-01 | 82.07 | 82.30 | 81.90 | 81.93 | -0.304% | 796,180 | +44.086% |
| 2025-06-30 | 82.01 | 82.22 | 81.89 | 82.18 | +0.122% | 333,051 | +43.648% |
| 2025-06-27 | 82.01 | 82.36 | 81.77 | 82.08 | +0.613% | 610,043 | +43.823% |
| 2025-06-26 | 81.31 | 81.72 | 81.22 | 81.58 | +1.392% | 831,446 | +44.705% |
| 2025-06-25 | 80.43 | 80.55 | 80.20 | 80.46 | -0.260% | 1,121,306 | +46.719% |
| 2025-06-24 | 80.28 | 80.70 | 80.17 | 80.67 | +1.459% | 627,768 | +46.337% |
| 2025-06-23 | 78.42 | 79.53 | 78.37 | 79.51 | +0.646% | 516,101 | +48.472% |
| 2025-06-20 | 79.69 | 79.75 | 78.96 | 79.00 | -1.398% | 732,132 | +49.430% |
| 2025-06-18 | 80.17 | 80.54 | 79.95 | 80.12 | +0.881% | 750,858 | +47.341% |
| 2025-06-17 | 80.02 | 80.14 | 79.35 | 79.42 | -1.268% | 678,848 | +48.640% |
| 2025-06-16 | 80.65 | 81.02 | 80.38 | 80.44 | +0.613% | 309,969 | +46.755% |
| 2025-06-13 | 79.81 | 80.33 | 79.76 | 79.95 | -1.003% | 764,254 | +47.655% |
| 2025-06-12 | 80.53 | 80.85 | 80.53 | 80.76 | +0.623% | 441,181 | +46.174% |
| 2025-06-11 | 80.42 | 80.60 | 80.20 | 80.26 | -0.012% | 3,974,821 | +47.084% |
| 2025-06-10 | 80.39 | 80.39 | 79.97 | 80.27 | +0.187% | 6,483,401 | +47.066% |
| 2025-06-09 | 80.27 | 80.41 | 80.11 | 80.12 | +0.100% | 5,243,389 | +47.341% |
| 2025-06-06 | 80.03 | 80.12 | 79.81 | 80.04 | +0.427% | 573,701 | +47.489% |
| 2025-06-05 | 80.07 | 80.07 | 79.57 | 79.70 | -0.313% | 1,237,825 | +48.118% |
| 2025-06-04 | 79.72 | 80.15 | 79.65 | 79.95 | +0.579% | 4,685,632 | +47.655% |
| 2025-06-03 | 79.47 | 79.61 | 79.24 | 79.49 | -0.724% | 819,675 | +48.509% |
| 2025-06-02 | 79.45 | 80.11 | 79.22 | 80.07 | +1.380% | 350,707 | +47.433% |
| 2025-05-30 | 78.95 | 79.06 | 78.42 | 78.98 | +0.114% | 377,325 | +49.468% |
| 2025-05-29 | 79.00 | 79.00 | 78.52 | 78.89 | +0.458% | 556,792 | +49.639% |
| 2025-05-28 | 78.12 | 78.64 | 78.12 | 78.53 | -1.121% | 728,824 | +50.325% |
| 2025-05-27 | 79.08 | 79.46 | 78.95 | 79.42 | +1.873% | 593,194 | +48.640% |
| 2025-05-23 | 77.29 | 78.08 | 77.23 | 77.96 | +0.893% | 253,862 | +51.424% |
| 2025-05-22 | 77.22 | 77.48 | 77.09 | 77.27 | -0.168% | 683,318 | +52.776% |
| 2025-05-21 | 77.89 | 78.16 | 77.30 | 77.40 | -0.437% | 978,014 | +52.519% |
| 2025-05-20 | 77.49 | 77.75 | 77.49 | 77.74 | +0.180% | 357,889 | +51.852% |
| 2025-05-19 | 76.94 | 77.60 | 76.92 | 77.60 | +0.245% | 333,930 | +52.126% |
| 2025-05-16 | 77.26 | 77.45 | 77.04 | 77.41 | +0.181% | 350,811 | +52.500% |
| 2025-05-15 | 77.17 | 77.31 | 76.84 | 77.27 | +0.980% | 889,441 | +52.776% |
| 2025-05-14 | 77.30 | 77.36 | 76.38 | 76.52 | -0.714% | 856,861 | +54.273% |
| 2025-05-13 | 76.63 | 77.27 | 76.60 | 77.07 | -0.310% | 361,496 | +53.172% |
| 2025-05-12 | 77.10 | 77.32 | 76.87 | 77.31 | +0.953% | 431,229 | +52.697% |
| 2025-05-09 | 76.80 | 76.80 | 76.35 | 76.58 | +0.565% | 387,271 | +54.153% |
| 2025-05-08 | 76.51 | 76.65 | 76.10 | 76.15 | -0.275% | 400,719 | +55.023% |
| 2025-05-07 | 76.50 | 76.71 | 76.15 | 76.36 | -0.883% | 3,107,485 | +54.597% |
| 2025-05-06 | 76.68 | 77.08 | 76.68 | 77.04 | +0.522% | 916,075 | +53.232% |
| 2025-05-05 | 76.83 | 76.86 | 76.59 | 76.64 | +0.327% | 434,552 | +54.032% |
| 2025-05-02 | 76.28 | 76.55 | 76.16 | 76.39 | +1.731% | 452,355 | +54.536% |
| 2025-05-01 | 75.40 | 75.54 | 75.05 | 75.09 | -0.583% | 382,218 | +57.211% |
| 2025-04-30 | 75.01 | 75.70 | 74.65 | 75.53 | -0.225% | 481,737 | +56.296% |
| 2025-04-29 | 75.48 | 75.86 | 75.42 | 75.70 | +0.278% | 271,612 | +55.945% |
| 2025-04-28 | 74.87 | 75.50 | 74.86 | 75.49 | +0.895% | 249,268 | +56.378% |
| 2025-04-25 | 74.33 | 74.82 | 74.14 | 74.82 | +0.134% | 312,442 | +57.779% |
| 2025-04-24 | 73.93 | 74.72 | 73.82 | 74.72 | +1.205% | 370,537 | +57.990% |
| 2025-04-23 | 74.53 | 74.67 | 73.68 | 73.83 | +0.190% | 578,946 | +59.894% |
| 2025-04-22 | 73.34 | 74.09 | 73.31 | 73.69 | +1.908% | 2,088,966 | +60.198% |
| 2025-04-21 | 72.68 | 72.79 | 71.84 | 72.31 | -0.069% | 497,071 | +63.255% |
| 2025-04-17 | 72.22 | 72.76 | 72.21 | 72.36 | +1.615% | 247,212 | +63.143% |
| 2025-04-16 | 71.63 | 71.95 | 70.97 | 71.21 | -0.531% | 501,263 | +65.777% |
| 2025-04-15 | 71.53 | 71.92 | 71.44 | 71.59 | 0.000% | 612,816 | +64.897% |