Dark

VSS
Vanguard FTSE All-World EX-US Small-Cap Index Fund
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

154.08USD-0.754%(-1.17)206,089

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-155.25)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

155.25USD+0.010%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	154.6400	154.640000	153.306700	154.1000	-0.741%	206,089	0.000%
2026-09-30	156.4500	156.470000	155.070100	155.2500	-0.186%	551,351	-0.741%
2026-09-29	156.0000	156.010000	154.610000	155.5400	-0.384%	1,374,673	-0.926%
2026-09-28	156.0000	156.760000	155.410000	156.1400	-0.794%	149,619	-1.307%
2026-09-25	156.9700	157.588800	156.430000	157.3900	+0.852%	92,674	-2.090%
2026-09-24	156.7000	156.840436	155.430000	156.0600	-0.618%	190,156	-1.256%
2026-09-23	158.1600	158.160000	156.725000	157.0300	-1.733%	131,826	-1.866%
2026-09-22	159.2000	160.190000	158.876900	159.8000	+0.491%	134,350	-3.567%
2026-09-21	158.7700	159.300000	158.040000	159.0200	+1.029%	139,874	-3.094%
2026-09-18	157.2700	157.560000	156.770000	157.4000	-0.165%	142,136	-2.097%
2026-09-17	157.9800	158.228300	157.640000	157.6600	+1.135%	152,128	-2.258%
2026-09-16	157.1500	157.690000	155.050000	155.8900	+0.064%	193,672	-1.148%
2026-09-15	156.0400	156.130000	155.280000	155.7900	-0.460%	155,279	-1.085%
2026-09-14	156.4400	157.350000	155.855000	156.5100	-1.293%	131,187	-1.540%
2026-09-11	158.6500	158.810000	158.080000	158.5600	+0.724%	384,360	-2.813%
2026-09-10	158.0400	158.350000	157.200000	157.4200	-1.310%	113,895	-2.109%
2026-09-09	160.5800	160.680000	159.340000	159.5100	-0.549%	520,051	-3.392%
2026-09-08	160.9300	161.200000	160.310000	160.3900	-0.589%	135,783	-3.922%
2026-09-04	160.3100	161.640000	160.310000	161.3400	+0.423%	143,647	-4.487%
2026-09-03	160.2000	160.860000	159.575000	160.6600	+0.968%	115,684	-4.083%
2026-09-02	158.6700	159.190000	158.610000	159.1200	+0.372%	204,915	-3.155%
2026-09-01	159.3000	159.874900	158.210000	158.5300	-0.981%	117,733	-2.794%
2026-08-31	160.7900	160.890000	159.670000	160.1000	-0.349%	164,110	-3.748%
2026-08-28	162.0000	162.455000	160.215000	160.6600	-0.674%	193,694	-4.083%
2026-08-27	161.3200	161.860000	160.940000	161.7500	+0.817%	139,853	-4.730%
2026-08-26	161.0200	161.466200	160.254200	160.4400	-0.112%	167,471	-3.952%
2026-08-25	160.3700	160.700000	160.160000	160.6200	+1.051%	1,054,461	-4.059%
2026-08-24	159.8100	159.810000	158.900000	158.9500	-0.693%	757,580	-3.051%
2026-08-21	160.2500	160.369900	159.780000	160.0600	+0.433%	141,961	-3.724%
2026-08-20	158.7200	159.900000	158.720000	159.3700	+0.119%	276,484	-3.307%
2026-08-19	159.0800	159.482500	158.501000	159.1800	+1.073%	139,390	-3.191%
2026-08-18	159.0000	159.080000	157.420000	157.4900	-1.704%	454,568	-2.153%
2026-08-17	160.3100	160.890000	159.850100	160.2200	+0.175%	181,173	-3.820%
2026-08-14	160.1000	160.560000	159.700000	159.9400	+0.031%	114,615	-3.651%
2026-08-13	159.7000	160.105000	159.500000	159.8900	+0.132%	146,567	-3.621%
2026-08-12	160.2000	160.235600	159.477900	159.6800	+0.548%	93,695	-3.494%
2026-08-11	158.7600	159.273200	158.410000	158.8100	+0.271%	100,436	-2.966%
2026-08-10	158.4700	158.590000	158.070000	158.3800	-0.189%	142,483	-2.702%
2026-08-07	158.5400	158.770000	157.980000	158.6800	+0.967%	117,210	-2.886%
2026-08-06	157.1700	157.749400	156.743900	157.1600	+0.223%	131,955	-1.947%
2026-08-05	157.1100	157.420000	156.670000	156.8100	+0.681%	112,785	-1.728%
2026-08-04	154.4000	155.970000	154.310000	155.7500	+2.165%	164,168	-1.059%
2026-08-03	151.4600	152.490000	151.400000	152.4500	+1.282%	115,704	+1.082%
2026-07-31	150.7700	150.810000	149.240000	150.5200	-0.159%	108,379	+2.378%
2026-07-30	149.2600	150.865000	148.960000	150.7600	+2.037%	103,692	+2.215%
2026-07-29	148.5700	149.935000	147.140000	147.7500	-1.349%	176,980	+4.298%
2026-07-28	149.2400	150.450000	148.828000	149.7700	-0.893%	140,955	+2.891%
2026-07-27	151.8200	152.016100	150.400000	151.1200	+0.492%	159,860	+1.972%
2026-07-24	150.5600	151.280000	150.200000	150.3800	-0.073%	130,150	+2.474%
2026-07-23	150.5600	151.259900	149.610000	150.4900	-1.013%	327,773	+2.399%
2026-07-22	152.0100	152.500000	152.000000	152.0300	+0.343%	103,021	+1.362%
2026-07-21	150.8000	151.810000	150.480000	151.5100	+1.460%	290,716	+1.709%
2026-07-20	149.9800	150.270000	149.110000	149.3300	-0.929%	200,886	+3.194%
2026-07-17	149.7200	151.060000	149.680000	150.7300	-1.161%	155,978	+2.236%
2026-07-16	152.8100	153.215000	152.220000	152.5000	-1.135%	347,076	+1.049%
2026-07-15	153.5500	154.480000	152.830000	154.2500	+0.764%	216,596	-0.097%
2026-07-14	153.1000	153.839900	152.790000	153.0800	+0.591%	157,657	+0.666%
2026-07-13	153.2700	153.510000	151.960000	152.1800	-1.597%	145,501	+1.262%
2026-07-10	154.3000	154.990000	153.630000	154.6500	+0.861%	151,386	-0.356%
2026-07-09	152.7200	153.750000	152.720000	153.3300	+0.604%	306,050	+0.502%
2026-07-08	151.6900	152.490000	150.690000	152.4100	-0.723%	144,140	+1.109%
2026-07-07	154.8500	154.920000	153.050000	153.5200	-2.098%	420,409	+0.378%
2026-07-06	156.0700	156.980000	155.980000	156.8100	+1.096%	207,390	-1.728%
2026-07-02	155.4400	156.550000	153.950000	155.1100	+0.649%	153,018	-0.651%
2026-07-01	153.8000	154.930000	153.800000	154.1100	-0.117%	143,553	-0.006%
2026-06-30	153.9100	154.720000	153.715000	154.2900	+0.338%	290,811	-0.123%
2026-06-29	153.6300	153.935000	152.340000	153.7700	+0.497%	179,721	+0.215%
2026-06-26	151.9100	153.750000	151.910000	153.0100	-0.241%	202,617	+0.712%
2026-06-25	154.4600	154.500000	152.990000	153.3800	-0.085%	224,727	+0.469%
2026-06-24	153.2300	153.940000	152.760000	153.5100	-0.098%	244,285	+0.384%
2026-06-23	153.8900	154.950000	153.660000	153.6600	-2.679%	346,676	+0.286%
2026-06-22	157.9000	159.170000	157.560000	157.8900	+0.222%	261,802	-2.400%
2026-06-18	158.0500	158.240000	157.250000	157.5400	-0.177%	127,812	-2.184%
2026-06-17	159.9700	160.700000	157.680000	157.8200	-0.836%	184,970	-2.357%
2026-06-16	159.7200	160.097300	159.090000	159.1500	-0.481%	130,199	-3.173%
2026-06-15	160.6400	160.680000	159.750000	159.9200	+1.395%	350,557	-3.639%
2026-06-12	157.3300	158.160000	156.410000	157.7200	+0.497%	186,188	-2.295%
2026-06-11	153.4700	157.050000	153.310000	156.9400	+3.026%	181,037	-1.810%
2026-06-10	153.5900	154.755000	152.275000	152.3300	-1.405%	129,429	+1.162%
2026-06-09	156.4300	156.940000	152.340000	154.5000	+0.052%	163,850	-0.259%
2026-06-08	155.2200	155.740000	154.170000	154.4200	+0.019%	148,061	-0.207%
2026-06-05	158.0500	158.050000	153.965000	154.3900	-3.506%	310,452	-0.188%
2026-06-04	159.4400	160.100000	159.160000	160.0000	+0.959%	268,498	-3.688%
2026-06-03	159.6900	159.690000	158.360100	158.4800	-1.123%	228,391	-2.764%
2026-06-02	160.0000	160.790800	159.760000	160.2800	+0.075%	980,179	-3.856%
2026-06-01	159.7500	160.679900	158.970000	160.1600	-0.522%	176,561	-3.784%
2026-05-29	161.3100	162.009900	160.720000	161.0000	-0.161%	817,751	-4.286%
2026-05-28	159.9100	161.560000	159.485000	161.2600	+0.261%	165,034	-4.440%
2026-05-27	161.2400	161.445000	160.565000	160.8400	-0.887%	231,765	-4.190%
2026-05-26	161.9800	162.665000	161.820000	162.2800	+1.845%	180,305	-5.041%
2026-05-22	159.5500	160.040000	158.995000	159.3400	+0.384%	151,003	-3.289%
2026-05-21	157.1000	159.335000	156.800000	158.7300	+0.424%	207,715	-2.917%
2026-05-20	155.8000	158.630000	155.700000	158.0600	+1.522%	259,578	-2.505%
2026-05-19	156.0400	156.980000	155.397727	155.6900	-1.506%	598,394	-1.021%
2026-05-18	158.4600	158.750000	156.790000	158.0700	+0.298%	590,304	-2.512%
2026-05-15	157.9700	158.160000	156.980000	157.6000	-2.239%	265,482	-2.221%
2026-05-14	161.3400	161.700000	160.910000	161.2100	+0.081%	137,258	-4.410%
2026-05-13	160.0900	161.135000	159.620000	161.0800	+0.411%	132,684	-4.333%
2026-05-12	160.2700	160.570000	158.770000	160.4200	-1.389%	166,491	-3.940%
2026-05-11	162.1500	162.910000	162.090000	162.6800	+0.203%	309,052	-5.274%
2026-05-08	161.8900	162.490000	161.410100	162.3500	+1.317%	220,632	-5.082%
2026-05-07	162.4200	162.480000	160.150000	160.2400	-1.031%	169,526	-3.832%
2026-05-06	160.9500	162.135000	160.905000	161.9100	+2.203%	1,564,442	-4.824%
2026-05-05	158.2600	158.849900	157.730000	158.4200	+1.233%	164,789	-2.727%
2026-05-04	157.5600	158.210000	155.770000	156.4900	-0.780%	161,105	-1.527%
2026-05-01	157.9800	159.120000	157.700000	157.7200	-0.234%	171,186	-2.295%
2026-04-30	156.6300	158.280000	156.235000	158.0900	+2.357%	232,682	-2.524%
2026-04-29	155.4700	155.470000	153.735000	154.4500	-0.873%	275,245	-0.227%
2026-04-28	155.8400	156.230000	155.060000	155.8100	-0.358%	213,921	-1.097%
2026-04-27	156.8900	157.095000	156.200000	156.3700	-0.223%	338,944	-1.452%
2026-04-24	156.1900	156.970000	155.910000	156.7200	+0.578%	87,336	-1.672%
2026-04-23	156.8800	157.415000	154.395000	155.8200	-1.355%	131,838	-1.104%
2026-04-22	157.9900	158.670000	157.630000	157.9600	+1.101%	433,691	-2.444%
2026-04-21	158.8100	159.020000	156.130000	156.2400	-1.909%	185,399	-1.370%
2026-04-20	159.1600	159.550000	158.550000	159.2800	-0.599%	152,746	-3.252%
2026-04-17	160.3400	161.710000	160.050000	160.2400	+1.733%	179,434	-3.832%
2026-04-16	157.6000	157.740000	156.920000	157.5100	+0.491%	479,560	-2.165%
2026-04-15	156.6700	156.950000	156.320000	156.7400	+0.038%	198,739	-1.684%
2026-04-14	156.0300	156.870000	156.030000	156.6800	+0.934%	599,837	-1.647%
2026-04-13	152.9100	155.379900	152.890000	155.2300	+0.825%	231,615	-0.728%
2026-04-10	154.3800	154.655000	153.400000	153.9600	+0.516%	512,076	+0.091%
2026-04-09	152.2200	154.035100	151.870000	153.1700	-0.228%	140,303	+0.607%
2026-04-08	154.7500	154.750000	152.260000	153.5200	+4.131%	252,756	+0.378%
2026-04-07	146.9300	147.535000	145.300000	147.4300	-0.115%	177,904	+4.524%
2026-04-06	146.8800	147.919900	146.870000	147.6000	+0.620%	134,086	+4.404%
2026-04-02	144.3600	147.920000	144.190000	146.6900	-0.892%	254,188	+5.051%
2026-04-01	147.6200	149.135000	147.460000	148.0100	+1.523%	433,817	+4.115%
2026-03-31	142.7600	145.940000	141.430000	145.7900	+3.061%	407,610	+5.700%
2026-03-30	142.9400	142.960000	140.912500	141.4600	-0.429%	160,107	+8.935%
2026-03-27	142.4600	143.403600	141.635000	142.0700	-0.469%	198,774	+8.468%
2026-03-26	144.1700	145.210000	142.660000	142.7400	-2.213%	305,926	+7.959%
2026-03-25	146.4600	146.730000	145.420000	145.9700	+1.970%	117,234	+5.570%
2026-03-24	142.4100	144.135000	142.300000	143.1500	-0.962%	188,965	+7.649%
2026-03-23	144.3300	146.060000	142.920000	144.5400	+1.961%	1,120,276	+6.614%
2026-03-20	145.2200	145.230000	141.090100	141.7600	-3.004%	160,145	+8.705%
2026-03-19	143.8000	146.780000	143.620000	146.1500	-0.096%	206,032	+5.440%
2026-03-18	148.3300	148.470000	146.250000	146.2900	-1.607%	138,567	+5.339%
2026-03-17	149.1000	149.585000	148.510000	148.6800	+0.317%	122,739	+3.645%
2026-03-16	147.6900	148.670000	147.140000	148.2100	+1.576%	187,720	+3.974%
2026-03-13	148.2000	148.785000	145.530000	145.9100	-1.232%	422,767	+5.613%
2026-03-12	149.1200	149.255000	147.175000	147.7300	-1.814%	459,196	+4.312%
2026-03-11	150.4700	151.120000	149.520000	150.4600	-0.020%	135,384	+2.419%
2026-03-10	151.5300	153.230000	150.450000	150.4900	+0.180%	493,740	+2.399%
2026-03-09	147.0900	150.830000	145.823600	150.2200	+0.080%	304,162	+2.583%
2026-03-06	149.3800	150.731100	148.645000	150.1000	-0.464%	254,338	+2.665%
2026-03-05	152.0000	152.530000	149.350100	150.8000	-1.335%	329,329	+2.188%
2026-03-04	151.9300	153.230000	151.280000	152.8400	+0.539%	234,208	+0.824%
2026-03-03	151.0900	152.740000	148.640000	152.0200	-3.596%	423,132	+1.368%
2026-03-02	157.2200	158.330000	156.610000	157.6900	-1.475%	546,135	-2.277%
2026-02-27	159.9900	160.680000	159.630000	160.0500	+0.050%	366,532	-3.718%
2026-02-26	159.7700	159.993500	158.445000	159.9700	+0.157%	432,935	-3.669%
2026-02-25	159.2700	160.000000	159.060100	159.7200	+0.636%	401,378	-3.519%
2026-02-24	157.7200	158.962500	157.550000	158.7100	+0.545%	407,928	-2.905%
2026-02-23	158.2800	158.530000	157.320000	157.8500	-0.561%	185,461	-2.376%
2026-02-20	156.8500	158.770000	156.740000	158.7400	+0.973%	213,583	-2.923%
2026-02-19	156.1800	157.230000	155.920000	157.2100	+0.134%	222,349	-1.978%
2026-02-18	157.0200	157.920000	156.625000	157.0000	+0.230%	223,626	-1.847%
2026-02-17	155.4600	156.930000	154.670000	156.6400	-0.089%	292,542	-1.622%
2026-02-13	156.1600	157.159900	155.190000	156.7800	+0.249%	286,475	-1.709%
2026-02-12	158.4600	158.460000	156.010000	156.3900	-1.038%	450,704	-1.464%
2026-02-11	157.9600	158.290000	156.700000	158.0300	+0.566%	305,868	-2.487%
2026-02-10	157.6100	157.700800	157.060000	157.1400	+0.262%	455,094	-1.935%
2026-02-09	155.3100	156.891300	155.280000	156.7300	+1.740%	429,354	-1.678%
2026-02-06	152.2800	154.100000	152.280000	154.0500	+1.845%	208,113	+0.032%
2026-02-05	151.9800	152.830000	151.170000	151.2600	-1.575%	235,047	+1.878%
2026-02-04	154.8700	154.930000	152.940100	153.6800	0.000%	184,341	+0.273%
2026-02-03	153.2800	153.959900	152.420000	153.6800	+0.728%	510,091	+0.273%
2026-02-02	151.2900	152.640000	151.165000	152.5700	+0.046%	329,567	+1.003%
2026-01-30	154.1200	154.350000	151.880100	152.5000	-2.294%	547,228	+1.049%
2026-01-29	156.6700	156.730000	153.810000	156.0800	+0.238%	2,558,183	-1.269%
2026-01-28	155.6600	155.990000	154.750000	155.7100	+0.006%	831,325	-1.034%
2026-01-27	154.7000	155.860000	154.690000	155.7000	+1.288%	328,719	-1.028%
2026-01-26	154.0200	154.427000	153.630000	153.7200	+0.523%	287,023	+0.247%
2026-01-23	151.5800	152.970000	151.350000	152.9200	+0.937%	194,199	+0.772%
2026-01-22	151.1400	151.939900	150.990000	151.5000	+1.088%	188,024	+1.716%
2026-01-21	149.1600	150.220000	148.635600	149.8700	+1.011%	165,039	+2.822%
2026-01-20	148.4200	149.130000	148.080000	148.3700	-0.603%	206,535	+3.862%
2026-01-16	149.3200	149.460000	148.600100	149.2700	+0.080%	142,603	+3.236%
2026-01-15	149.0000	149.540000	148.710000	149.1500	+0.397%	279,693	+3.319%
2026-01-14	148.4300	148.665000	147.965000	148.5600	+0.555%	138,007	+3.729%
2026-01-13	148.4400	148.499900	147.690000	147.7400	-0.772%	390,768	+4.305%
2026-01-12	148.1300	148.980000	148.110000	148.8900	+0.744%	161,723	+3.499%
2026-01-09	147.3000	147.960000	147.004000	147.7900	+0.688%	185,642	+4.270%
2026-01-08	146.3900	146.790000	146.200000	146.7800	-0.054%	207,798	+4.987%
2026-01-07	146.9300	147.196900	146.360000	146.8600	+0.055%	222,928	+4.930%
2026-01-06	146.2900	146.950000	146.212200	146.7800	+0.500%	472,681	+4.987%
2026-01-05	144.8700	146.224100	144.870000	146.0500	+0.905%	382,250	+5.512%
2026-01-02	144.7200	144.900000	143.870000	144.7400	+0.984%	241,627	+6.467%
2025-12-31	143.6800	143.920000	143.310000	143.3300	-0.320%	161,106	+7.514%
2025-12-30	143.9700	144.329900	143.780300	143.7900	-0.028%	164,944	+7.170%
2025-12-29	143.5200	143.950000	143.326100	143.8300	-0.353%	245,787	+7.140%
2025-12-26	144.0900	144.340000	143.830000	144.3400	+0.355%	124,158	+6.762%
2025-12-24	143.8300	143.939000	143.660000	143.8300	+0.084%	177,485	+7.140%
2025-12-23	143.5200	143.730000	143.165000	143.7100	+0.539%	537,616	+7.230%
2025-12-22	142.6200	143.035000	142.525000	142.9400	+0.790%	639,521	+7.807%
2025-12-19	141.5600	142.300000	141.350000	141.8200	-1.534%	214,930	+8.659%
2025-12-18	144.0900	144.800000	143.780000	144.0300	+0.650%	240,208	+6.992%
2025-12-17	143.9500	144.200000	143.030000	143.1000	-0.639%	164,291	+7.687%
2025-12-16	144.0600	144.490000	143.600200	144.0200	-0.346%	159,944	+6.999%
2025-12-15	145.3100	145.310000	144.350000	144.5200	+0.285%	334,637	+6.629%
2025-12-12	145.1200	145.350000	143.620000	144.1100	-0.682%	178,028	+6.932%
2025-12-11	144.2800	145.310000	144.280000	145.1000	+0.429%	436,665	+6.203%
2025-12-10	143.3300	144.710000	143.100000	144.4800	+0.964%	196,752	+6.658%
2025-12-09	143.3500	143.749300	142.890000	143.1000	-0.167%	592,568	+7.687%
2025-12-08	143.9000	143.970000	143.100000	143.3400	-0.299%	370,107	+7.507%
2025-12-05	144.0100	144.410000	143.519500	143.7700	+0.139%	634,707	+7.185%
2025-12-04	143.5200	143.770000	143.200000	143.5700	+0.077%	1,170,166	+7.334%
2025-12-03	142.4800	143.610000	142.480000	143.4600	+0.504%	1,310,885	+7.417%
2025-12-02	142.6000	143.090000	142.140000	142.7400	-0.105%	1,221,639	+7.959%
2025-12-01	143.1500	143.509900	142.810000	142.8900	-0.605%	161,658	+7.845%
2025-11-28	143.0100	143.770000	142.898800	143.7600	+1.325%	74,429	+7.193%
2025-11-26	140.9300	142.120000	140.860000	141.8800	+0.982%	136,658	+8.613%
2025-11-25	139.3400	140.660000	139.190000	140.5000	+1.181%	210,716	+9.680%
2025-11-24	137.9600	139.030000	137.960000	138.8600	+0.703%	275,896	+10.975%
2025-11-21	137.1500	138.300500	136.628000	137.8900	+0.716%	218,100	+11.756%
2025-11-20	139.5700	139.830000	136.700000	136.9100	-1.234%	571,164	+12.556%
2025-11-19	138.6400	139.410000	138.040000	138.6200	-0.202%	181,464	+11.167%
2025-11-18	138.8500	139.415000	138.237000	138.9000	-0.835%	433,084	+10.943%
2025-11-17	140.8000	141.500000	139.665000	140.0700	-1.164%	387,222	+10.016%
2025-11-14	140.7600	142.100000	140.520000	141.7200	+0.007%	181,077	+8.736%
2025-11-13	142.9900	143.160000	141.485500	141.7100	-0.805%	253,799	+8.743%
2025-11-12	142.1900	142.940000	142.190000	142.8600	+0.627%	212,340	+7.868%
2025-11-11	141.8600	142.270000	141.700000	141.9700	+0.049%	239,896	+8.544%
2025-11-10	141.4600	142.030000	141.050000	141.9000	+1.191%	214,944	+8.598%
2025-11-07	139.2500	140.330000	138.700900	140.2300	+0.257%	122,656	+9.891%
2025-11-06	140.5500	140.700000	139.570000	139.8700	-0.752%	137,295	+10.174%
2025-11-05	140.2300	141.110000	140.230000	140.9300	+0.499%	111,059	+9.345%
2025-11-04	140.8200	141.020500	140.180000	140.2300	-1.475%	192,897	+9.891%
2025-11-03	142.3900	142.420000	141.865000	142.3300	-0.021%	158,970	+8.270%
2025-10-31	142.4300	142.500000	141.730000	142.3600	-0.035%	139,433	+8.247%
2025-10-30	142.3500	142.877900	142.080000	142.4100	-0.510%	260,601	+8.209%
2025-10-29	144.2100	144.220000	142.580000	143.1400	-0.500%	216,862	+7.657%
2025-10-28	143.7800	144.240000	143.620000	143.8600	-0.457%	194,446	+7.118%
2025-10-27	144.6400	144.640000	144.037800	144.5200	+0.543%	129,619	+6.629%
2025-10-24	143.8100	144.010000	143.676500	143.7400	+0.216%	79,179	+7.207%
2025-10-23	142.8600	143.710000	142.860000	143.4300	+0.844%	549,143	+7.439%
2025-10-22	142.1200	142.778900	141.620000	142.2300	+0.261%	200,350	+8.346%
2025-10-21	142.0900	142.310800	141.490000	141.8600	-0.728%	133,683	+8.628%
2025-10-20	142.5300	143.099900	142.410000	142.9000	+0.521%	880,241	+7.838%
2025-10-17	141.8900	142.310000	141.330000	142.1600	-0.580%	158,694	+8.399%
2025-10-16	142.9600	143.590000	142.430000	142.9900	+0.351%	363,945	+7.770%
2025-10-15	142.3700	142.625000	141.540000	142.4900	+0.956%	308,507	+8.148%
2025-10-14	139.8100	141.750000	139.740000	141.1400	-0.367%	320,847	+9.182%
2025-10-13	141.2900	141.955000	141.100000	141.6600	+1.432%	1,074,927	+8.782%
2025-10-10	142.2300	142.395000	139.510000	139.6600	-2.062%	139,971	+10.339%
2025-10-09	143.9200	143.920000	142.197900	142.6000	-0.745%	105,347	+8.065%
2025-10-08	143.4000	143.699900	143.250000	143.6700	+0.462%	101,026	+7.260%
2025-10-07	144.0500	144.086300	142.930000	143.0100	-0.756%	149,244	+7.755%
2025-10-06	144.0200	144.630000	144.020000	144.1000	+0.062%	142,215	+6.940%
2025-10-03	143.7700	144.300000	143.620000	144.0100	+0.657%	111,917	+7.006%
2025-10-02	143.3500	143.450000	142.230000	143.0700	+0.035%	393,801	+7.710%
2025-10-01	142.8700	143.400000	142.870000	143.0200	+0.330%	141,396	+7.747%
2025-09-30	142.3500	142.740000	142.260000	142.5500	+0.246%	167,850	+8.102%
2025-09-29	141.9100	142.310000	141.910000	142.2000	+0.537%	128,017	+8.368%
2025-09-26	140.7800	141.720000	140.680400	141.4400	+0.312%	336,693	+8.951%
2025-09-25	141.3400	141.340000	140.270000	141.0000	-0.676%	942,079	+9.291%
2025-09-24	142.6800	142.850000	141.900000	141.9600	-1.135%	261,516	+8.552%
2025-09-23	144.1500	144.207500	143.290000	143.5900	-0.077%	312,576	+7.319%
2025-09-22	143.1500	143.899900	142.864200	143.7000	+0.349%	127,454	+7.237%
2025-09-19	142.9100	143.300000	142.850100	143.2000	-0.459%	125,450	+7.612%
2025-09-18	143.7400	144.101800	143.295000	143.8600	-0.014%	227,664	+7.118%
2025-09-17	144.3100	145.326900	143.280000	143.8800	-0.346%	173,067	+7.103%
2025-09-16	144.1000	144.550000	143.870100	144.3800	+0.194%	230,155	+6.732%
2025-09-15	143.5000	144.130000	143.500000	144.1000	+0.657%	119,105	+6.940%
2025-09-12	143.3600	143.360000	142.780100	143.1600	-0.098%	109,118	+7.642%
2025-09-11	142.1900	143.499900	142.190000	143.3000	+0.894%	191,495	+7.537%
2025-09-10	142.0000	142.555000	141.890000	142.0300	+0.155%	126,084	+8.498%
2025-09-09	142.2200	142.290000	141.650000	141.8100	-0.316%	204,999	+8.667%
2025-09-08	142.1200	142.300000	141.720000	142.2600	+0.987%	245,653	+8.323%
2025-09-05	141.0900	141.630000	140.400000	140.8700	+0.953%	135,951	+9.392%
2025-09-04	139.1300	139.600000	138.929000	139.5400	+0.367%	113,326	+10.434%
2025-09-03	138.7400	139.330000	138.680100	139.0300	+0.252%	306,592	+10.839%
2025-09-02	138.0100	138.760000	137.540000	138.6800	-1.134%	383,590	+11.119%
2025-08-29	140.0400	140.430000	139.820000	140.2700	-0.263%	156,738	+9.860%
2025-08-28	140.2000	140.690000	140.027300	140.6400	+0.658%	309,573	+9.571%
2025-08-27	138.9900	139.890000	138.900000	139.7200	-0.100%	215,009	+10.292%
2025-08-26	139.6900	140.120000	139.450000	139.8600	-0.021%	709,885	+10.182%
2025-08-25	140.3600	140.730000	139.810100	139.8900	-0.569%	437,099	+10.158%
2025-08-22	138.6600	140.958600	138.590000	140.6900	+2.001%	156,811	+9.532%
2025-08-21	137.8600	138.300000	137.680000	137.9300	-0.152%	218,255	+11.723%
2025-08-20	137.9400	138.347800	137.771600	138.1400	-0.238%	157,784	+11.553%
2025-08-19	138.8800	139.140000	138.220100	138.4700	-0.331%	189,855	+11.288%
2025-08-18	138.8500	138.990000	138.466700	138.9300	+0.318%	357,733	+10.919%
2025-08-15	138.3800	138.618800	138.305000	138.4900	+0.428%	298,763	+11.272%
2025-08-14	137.7100	138.046300	137.560000	137.9000	-0.519%	207,121	+11.748%
2025-08-13	138.2900	138.720200	138.220100	138.6200	+0.471%	134,767	+11.167%
2025-08-12	136.9600	138.115200	136.960000	137.9700	+0.804%	172,732	+11.691%
2025-08-11	137.0800	137.237000	136.690100	136.8700	-0.480%	130,038	+12.589%
2025-08-08	137.3200	137.790000	137.200000	137.5300	+0.343%	529,945	+12.048%
2025-08-07	137.5400	137.655900	136.477400	137.0600	+0.499%	184,860	+12.433%
2025-08-06	136.0000	136.470000	135.859700	136.3800	+0.664%	128,921	+12.993%
2025-08-05	135.4700	135.790000	135.130000	135.4800	+0.467%	152,213	+13.744%
2025-08-04	134.7300	135.121700	134.550100	134.8500	+0.943%	117,301	+14.275%
2025-08-01	133.5700	133.750000	132.842700	133.5900	-0.067%	195,364	+15.353%
2025-07-31	134.0400	134.385000	133.470000	133.6800	-0.439%	224,305	+15.275%
2025-07-30	134.8400	135.230000	133.940000	134.2700	-0.871%	115,059	+14.769%
2025-07-29	135.5200	135.776600	135.101500	135.4500	+0.081%	277,258	+13.769%
2025-07-28	136.0700	136.070000	135.060000	135.3400	-1.291%	127,421	+13.861%
2025-07-25	136.4700	137.179900	136.270000	137.1100	-0.095%	154,252	+12.392%
2025-07-24	137.5800	137.920200	137.180000	137.2400	-0.695%	237,255	+12.285%
2025-07-23	137.3200	138.290000	137.217500	138.2000	+1.083%	191,684	+11.505%
2025-07-22	136.0500	136.809900	135.649600	136.7200	+0.330%	355,256	+12.712%
2025-07-21	136.3000	136.990000	136.180000	136.2700	+0.591%	483,260	+13.084%
2025-07-18	136.2500	136.310000	135.450000	135.4700	-0.360%	129,015	+13.752%
2025-07-17	135.0000	135.960000	134.840100	135.9600	+0.704%	203,314	+13.342%
2025-07-16	134.6000	135.119900	134.110400	135.0100	+0.297%	317,134	+14.140%
2025-07-15	135.7600	135.785000	134.480000	134.6100	-0.481%	686,685	+14.479%
2025-07-14	134.9800	135.270000	134.650000	135.2600	+0.505%	497,363	+13.929%
2025-07-11	134.7600	134.910000	134.500000	134.5800	-0.554%	251,024	+14.504%
2025-07-10	134.9300	135.465000	134.650000	135.3300	+0.126%	181,397	+13.870%
2025-07-09	134.8600	135.220000	134.491000	135.1600	+0.610%	158,365	+14.013%
2025-07-08	133.9100	134.469900	133.680000	134.3400	+0.644%	251,878	+14.709%
2025-07-07	134.2300	134.350000	133.186300	133.4800	-1.206%	149,027	+15.448%
2025-07-03	134.8700	135.230000	134.642000	135.1100	+0.289%	170,002	+14.055%
2025-07-02	133.6800	134.790000	133.550100	134.7200	+0.350%	209,514	+14.385%
2025-07-01	134.1900	134.490000	133.919000	134.2500	-0.104%	157,387	+14.786%
2025-06-30	133.6300	134.438700	133.440000	134.3900	+0.795%	229,372	+14.666%
2025-06-27	133.2700	133.939900	132.893500	133.3300	+0.165%	223,995	+15.578%
2025-06-26	132.5000	133.190000	132.440000	133.1100	+1.301%	141,181	+15.769%
2025-06-25	131.4000	131.545800	131.040000	131.4000	0.000%	493,276	+17.275%
2025-06-24	130.9600	131.590000	130.590000	131.4000	+1.240%	478,113	+17.275%
2025-06-23	128.1400	129.869900	128.140000	129.7900	+0.816%	349,917	+18.730%
2025-06-20	129.8000	129.800000	128.690000	128.7400	-1.409%	413,738	+19.699%
2025-06-18	130.3600	131.170000	130.340000	130.5800	+0.223%	257,518	+18.012%
2025-06-17	131.2100	131.340000	130.082800	130.2900	-0.928%	183,148	+18.275%
2025-06-16	131.8400	132.389900	131.441900	131.5100	+0.643%	119,056	+17.177%
2025-06-13	130.5500	131.410000	130.420000	130.6700	-1.202%	147,625	+17.931%
2025-06-12	131.9200	132.405700	131.910000	132.2600	+0.639%	121,896	+16.513%
2025-06-11	131.4100	131.860000	131.260000	131.4200	+0.328%	132,400	+17.258%
2025-06-10	131.0300	131.280000	130.643500	130.9900	+0.291%	220,472	+17.643%
2025-06-09	130.5000	131.040000	130.360000	130.6100	+0.361%	134,267	+17.985%
2025-06-06	130.1700	130.348300	129.715000	130.1400	+0.162%	178,233	+18.411%
2025-06-05	130.2800	130.470000	129.690000	129.9300	+0.193%	147,662	+18.602%
2025-06-04	129.3200	129.989900	129.266100	129.6800	+0.644%	294,037	+18.831%
2025-06-03	128.8600	128.980000	128.270000	128.8500	-0.502%	190,545	+19.596%
2025-06-02	128.3400	129.670000	128.229000	129.5000	+1.417%	899,719	+18.996%
2025-05-30	127.7700	127.969900	126.940000	127.6900	-0.149%	191,742	+20.683%
2025-05-29	128.1900	128.190000	127.450000	127.8800	+0.424%	219,539	+20.504%
2025-05-28	127.5400	127.800000	127.210000	127.3400	-0.547%	368,403	+21.015%
2025-05-27	128.1700	128.275000	127.900000	128.0400	+0.803%	204,063	+20.353%
2025-05-23	125.6600	127.269900	125.660000	127.0200	+0.906%	258,026	+21.319%
2025-05-22	126.1000	126.260000	125.460000	125.8800	-0.222%	208,514	+22.418%
2025-05-21	126.8600	127.420000	126.022500	126.1600	-0.363%	149,524	+22.146%
2025-05-20	126.3700	126.750000	126.010100	126.6200	+0.166%	226,127	+21.703%
2025-05-19	125.4800	126.560000	125.480000	126.4100	+0.565%	122,132	+21.905%
2025-05-16	125.3300	125.800000	125.060000	125.7000	+0.311%	180,413	+22.593%
2025-05-15	124.7500	125.410000	124.340000	125.3100	+0.886%	652,554	+22.975%
2025-05-14	125.0500	125.159900	124.130000	124.2100	-0.217%	149,963	+24.064%
2025-05-13	123.4700	124.840200	123.470000	124.4800	+0.452%	698,404	+23.795%
2025-05-12	124.4700	124.470000	123.280000	123.9200	+0.593%	317,333	+24.354%
2025-05-09	123.4100	123.410000	122.870000	123.1900	+0.670%	161,096	+25.091%
2025-05-08	122.8500	122.883500	122.187600	122.3700	+0.098%	301,487	+25.930%
2025-05-07	122.4400	122.720000	121.762200	122.2500	-0.577%	264,580	+26.053%
2025-05-06	122.3800	123.039400	122.270000	122.9600	+0.090%	603,166	+25.325%
2025-05-05	123.1300	123.260000	122.520000	122.8500	+0.573%	672,762	+25.438%
2025-05-02	122.3400	122.451400	121.790100	122.1500	+2.132%	329,213	+26.156%
2025-05-01	120.4200	120.500000	119.590000	119.6000	-0.681%	642,110	+28.846%
2025-04-30	119.5800	120.670000	119.030000	120.4200	+0.066%	362,663	+27.969%
2025-04-29	119.9600	120.490000	119.660000	120.3400	+0.644%	888,841	+28.054%
2025-04-28	119.1900	119.820000	118.920000	119.5700	+0.411%	325,579	+28.878%
2025-04-25	118.3100	119.218500	118.025000	119.0800	-0.243%	464,150	+29.409%
2025-04-24	118.2200	119.460000	117.950000	119.3700	+1.635%	346,309	+29.094%
2025-04-23	118.3200	118.740000	117.190000	117.4500	+0.145%	227,857	+31.205%
2025-04-22	117.1700	118.147800	116.972500	117.2800	+1.112%	924,224	+31.395%
2025-04-21	116.7700	117.070100	114.844300	115.9900	+0.009%	370,960	+32.856%
2025-04-17	115.8200	116.740000	115.620000	115.9800	+0.791%	182,006	+32.868%
2025-04-16	115.2700	115.969100	114.530000	115.0700	+0.009%	338,965	+33.918%
2025-04-15	115.0200	115.820000	114.940000	115.0600	+0.401%	543,593	+33.930%
2025-04-14	114.3900	115.089900	113.780000	114.6000	+1.371%	190,268	+34.468%
2025-04-11	111.2400	113.350000	111.000000	113.0500	+2.763%	387,088	+36.311%