VCEB
Vanguard ESG U.S. Corporate Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:08:46 AM EDT
59.33USD-0.034%(-0.02)67,865
59.31Bid59.33Ask0.02SpreadPre-marketOct 5, 2026 8:35:30 AM EDT
59.27USD-0.135%(-0.08)
VCEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.35 | 59.35 | 59.32 | 59.33 | -0.034% | 67,865 | 0.000% |
| 2026-10-02 | 59.63 | 59.66 | 59.31 | 59.35 | -0.302% | 160,839 | -0.034% |
| 2026-10-01 | 59.15 | 59.56 | 59.05 | 59.53 | -0.084% | 214,133 | -0.336% |
| 2026-09-30 | 59.73 | 59.73 | 59.50 | 59.58 | -0.050% | 211,610 | -0.420% |
| 2026-09-29 | 59.68 | 59.68 | 59.47 | 59.61 | -0.050% | 186,264 | -0.470% |
| 2026-09-28 | 59.70 | 59.73 | 59.52 | 59.64 | -0.617% | 146,071 | -0.520% |
| 2026-09-25 | 59.98 | 60.02 | 59.79 | 60.01 | +0.083% | 148,932 | -1.133% |
| 2026-09-24 | 60.28 | 60.31 | 59.95 | 59.96 | -0.547% | 133,812 | -1.051% |
| 2026-09-23 | 60.75 | 60.75 | 60.19 | 60.29 | -0.920% | 87,976 | -1.592% |
| 2026-09-22 | 60.87 | 60.87 | 60.74 | 60.85 | 0.000% | 195,709 | -2.498% |
| 2026-09-21 | 60.80 | 60.85 | 60.75 | 60.85 | +0.290% | 73,619 | -2.498% |
| 2026-09-18 | 60.73 | 60.73 | 60.59 | 60.67 | -0.371% | 42,418 | -2.215% |
| 2026-09-17 | 60.80 | 60.90 | 60.76 | 60.90 | +0.528% | 93,192 | -2.578% |
| 2026-09-16 | 60.66 | 60.83 | 60.57 | 60.58 | +0.132% | 39,743 | -2.063% |
| 2026-09-15 | 60.47 | 60.52 | 60.45 | 60.50 | 0.000% | 54,756 | -1.934% |
| 2026-09-14 | 60.47 | 60.66 | 60.41 | 60.50 | -0.050% | 137,210 | -1.934% |
| 2026-09-11 | 60.73 | 60.76 | 60.52 | 60.53 | -0.099% | 73,939 | -1.982% |
| 2026-09-10 | 60.73 | 60.76 | 60.54 | 60.59 | -0.705% | 152,835 | -2.080% |
| 2026-09-09 | 61.07 | 61.10 | 60.93 | 61.02 | -0.098% | 54,167 | -2.770% |
| 2026-09-08 | 61.16 | 61.16 | 61.03 | 61.08 | -0.074% | 214,191 | -2.865% |
| 2026-09-04 | 61.16 | 61.19 | 61.10 | 61.13 | +0.008% | 46,843 | -2.937% |
| 2026-09-03 | 61.22 | 61.23 | 61.12 | 61.12 | +0.115% | 92,048 | -2.929% |
| 2026-09-02 | 61.07 | 61.07 | 60.98 | 61.05 | +0.098% | 74,330 | -2.817% |
| 2026-09-01 | 61.14 | 61.22 | 60.97 | 60.99 | -0.813% | 79,513 | -2.722% |
| 2026-08-31 | 61.50 | 61.50 | 61.39 | 61.49 | -0.097% | 61,791 | -3.513% |
| 2026-08-28 | 61.72 | 61.76 | 61.50 | 61.55 | -0.292% | 159,521 | -3.607% |
| 2026-08-27 | 61.74 | 61.78 | 61.68 | 61.73 | -0.016% | 36,075 | -3.888% |
| 2026-08-26 | 61.72 | 61.74 | 61.65 | 61.74 | -0.081% | 51,525 | -3.903% |
| 2026-08-25 | 61.66 | 61.79 | 61.65 | 61.79 | +0.512% | 55,948 | -3.981% |
| 2026-08-24 | 61.43 | 61.51 | 61.43 | 61.48 | +0.155% | 479,983 | -3.489% |
| 2026-08-21 | 61.39 | 61.40 | 61.31 | 61.38 | -0.098% | 57,173 | -3.340% |
| 2026-08-20 | 61.41 | 61.50 | 61.40 | 61.44 | -0.389% | 475,924 | -3.434% |
| 2026-08-19 | 61.64 | 61.68 | 61.53 | 61.68 | +0.522% | 53,945 | -3.810% |
| 2026-08-18 | 61.21 | 61.37 | 61.17 | 61.36 | +0.131% | 68,938 | -3.308% |
| 2026-08-17 | 61.37 | 61.42 | 61.28 | 61.28 | -0.301% | 155,583 | -3.182% |
| 2026-08-14 | 61.60 | 61.61 | 61.42 | 61.47 | -0.316% | 65,150 | -3.474% |
| 2026-08-13 | 61.67 | 61.79 | 61.64 | 61.66 | +0.309% | 59,053 | -3.779% |
| 2026-08-12 | 61.56 | 61.56 | 61.45 | 61.47 | +0.122% | 40,548 | -3.481% |
| 2026-08-11 | 61.44 | 61.52 | 61.40 | 61.40 | +0.072% | 65,279 | -3.363% |
| 2026-08-10 | 61.47 | 61.49 | 61.35 | 61.35 | -0.461% | 95,087 | -3.294% |
| 2026-08-07 | 61.69 | 61.69 | 61.58 | 61.63 | +0.106% | 58,010 | -3.740% |
| 2026-08-06 | 61.56 | 61.62 | 61.50 | 61.57 | -0.259% | 69,309 | -3.638% |
| 2026-08-05 | 61.72 | 61.79 | 61.68 | 61.73 | -0.016% | 81,693 | -3.888% |
| 2026-08-04 | 61.61 | 61.74 | 61.61 | 61.74 | +0.480% | 69,749 | -3.903% |
| 2026-08-03 | 61.37 | 61.48 | 61.37 | 61.45 | -0.252% | 54,788 | -3.442% |
| 2026-07-31 | 61.55 | 61.60 | 61.41 | 61.60 | -0.032% | 72,241 | -3.685% |
| 2026-07-30 | 61.57 | 61.65 | 61.53 | 61.62 | +0.239% | 39,134 | -3.716% |
| 2026-07-29 | 61.69 | 61.75 | 61.47 | 61.47 | -0.441% | 54,566 | -3.486% |
| 2026-07-28 | 61.62 | 61.79 | 61.61 | 61.74 | +0.244% | 40,657 | -3.911% |
| 2026-07-27 | 61.60 | 61.62 | 61.56 | 61.59 | +0.203% | 28,253 | -3.677% |
| 2026-07-24 | 61.51 | 61.57 | 61.47 | 61.47 | -0.033% | 35,287 | -3.481% |
| 2026-07-23 | 61.44 | 61.51 | 61.40 | 61.49 | -0.324% | 100,639 | -3.513% |
| 2026-07-22 | 61.73 | 61.74 | 61.64 | 61.69 | -0.113% | 57,303 | -3.826% |
| 2026-07-21 | 61.85 | 61.85 | 61.76 | 61.76 | -0.210% | 47,114 | -3.935% |
| 2026-07-20 | 61.99 | 62.06 | 61.85 | 61.89 | -0.266% | 34,665 | -4.136% |
| 2026-07-17 | 62.08 | 62.13 | 62.05 | 62.05 | +0.048% | 21,312 | -4.391% |
| 2026-07-16 | 61.94 | 62.07 | 61.92 | 62.02 | -0.024% | 31,219 | -4.345% |
| 2026-07-15 | 61.97 | 62.10 | 61.97 | 62.04 | +0.242% | 455,339 | -4.368% |
| 2026-07-14 | 61.88 | 61.96 | 61.84 | 61.89 | +0.162% | 68,279 | -4.136% |
| 2026-07-13 | 61.95 | 61.99 | 61.78 | 61.79 | -0.387% | 68,822 | -3.981% |
| 2026-07-10 | 62.14 | 62.15 | 61.97 | 62.03 | -0.233% | 84,229 | -4.353% |
| 2026-07-09 | 62.16 | 62.28 | 62.15 | 62.17 | +0.089% | 38,655 | -4.576% |
| 2026-07-08 | 62.10 | 62.15 | 62.00 | 62.12 | -0.161% | 80,172 | -4.491% |
| 2026-07-07 | 62.40 | 62.41 | 62.20 | 62.22 | -0.579% | 34,782 | -4.645% |
| 2026-07-06 | 62.58 | 62.58 | 62.49 | 62.58 | +0.004% | 92,192 | -5.197% |
| 2026-07-02 | 62.53 | 62.62 | 62.49 | 62.58 | +0.208% | 79,785 | -5.193% |
| 2026-07-01 | 62.38 | 62.55 | 62.38 | 62.45 | -0.494% | 36,828 | -4.996% |
| 2026-06-30 | 63.02 | 63.03 | 62.76 | 62.76 | -0.570% | 1,195,546 | -5.465% |
| 2026-06-29 | 63.07 | 63.13 | 63.05 | 63.12 | +0.111% | 27,064 | -6.004% |
| 2026-06-26 | 62.91 | 63.09 | 62.91 | 63.05 | +0.048% | 45,369 | -5.900% |
| 2026-06-25 | 63.00 | 63.08 | 62.97 | 63.02 | +0.087% | 39,615 | -5.855% |
| 2026-06-24 | 62.91 | 63.02 | 62.91 | 62.97 | +0.375% | 61,578 | -5.773% |
| 2026-06-23 | 62.73 | 62.85 | 62.72 | 62.73 | +0.101% | 138,955 | -5.420% |
| 2026-06-22 | 62.75 | 62.75 | 62.59 | 62.67 | -0.244% | 82,198 | -5.325% |
| 2026-06-18 | 62.89 | 62.96 | 62.78 | 62.82 | +0.303% | 146,130 | -5.556% |
| 2026-06-17 | 62.83 | 62.91 | 62.62 | 62.63 | -0.358% | 77,953 | -5.269% |
| 2026-06-16 | 62.84 | 62.93 | 62.80 | 62.85 | +0.088% | 27,712 | -5.608% |
| 2026-06-15 | 62.87 | 62.93 | 62.79 | 62.80 | +0.064% | 44,547 | -5.525% |
| 2026-06-12 | 62.79 | 62.79 | 62.60 | 62.76 | -0.075% | 31,499 | -5.465% |
| 2026-06-11 | 62.48 | 62.84 | 62.41 | 62.81 | +0.685% | 51,351 | -5.536% |
| 2026-06-10 | 62.48 | 62.54 | 62.34 | 62.38 | -0.192% | 66,270 | -4.889% |
| 2026-06-09 | 62.41 | 62.51 | 62.35 | 62.50 | +0.257% | 58,392 | -5.072% |
| 2026-06-08 | 62.51 | 62.54 | 62.34 | 62.34 | -0.112% | 59,802 | -4.828% |
| 2026-06-05 | 62.51 | 62.51 | 62.39 | 62.41 | -0.494% | 51,727 | -4.935% |
| 2026-06-04 | 62.71 | 62.77 | 62.69 | 62.72 | +0.176% | 38,250 | -5.405% |
| 2026-06-03 | 62.59 | 62.62 | 62.54 | 62.61 | -0.181% | 82,204 | -5.239% |
| 2026-06-02 | 62.83 | 62.83 | 62.71 | 62.72 | +0.014% | 59,148 | -5.410% |
| 2026-06-01 | 62.56 | 62.72 | 62.51 | 62.72 | -0.452% | 72,103 | -5.397% |
| 2026-05-29 | 62.96 | 63.09 | 62.96 | 63.00 | +0.095% | 47,961 | -5.825% |
| 2026-05-28 | 62.79 | 62.99 | 62.77 | 62.94 | +0.247% | 65,711 | -5.736% |
| 2026-05-27 | 62.76 | 62.83 | 62.76 | 62.78 | +0.096% | 60,440 | -5.503% |
| 2026-05-26 | 62.78 | 62.79 | 62.67 | 62.73 | +0.328% | 66,519 | -5.413% |
| 2026-05-22 | 62.57 | 62.59 | 62.40 | 62.52 | +0.199% | 35,994 | -5.102% |
| 2026-05-21 | 62.19 | 62.42 | 62.13 | 62.40 | +0.106% | 122,841 | -4.914% |
| 2026-05-20 | 61.98 | 62.40 | 61.97 | 62.33 | +0.613% | 56,320 | -4.813% |
| 2026-05-19 | 62.00 | 62.06 | 61.87 | 61.95 | -0.418% | 84,142 | -4.229% |
| 2026-05-18 | 62.32 | 62.38 | 62.15 | 62.21 | -0.096% | 57,828 | -4.629% |
| 2026-05-15 | 62.31 | 62.31 | 62.21 | 62.27 | -0.511% | 99,016 | -4.721% |
| 2026-05-14 | 62.75 | 62.77 | 62.59 | 62.59 | -0.048% | 44,720 | -5.208% |
| 2026-05-13 | 62.59 | 62.63 | 62.49 | 62.62 | +0.048% | 57,740 | -5.254% |
| 2026-05-12 | 62.65 | 62.65 | 62.56 | 62.59 | -0.303% | 67,754 | -5.208% |
| 2026-05-11 | 62.83 | 62.89 | 62.78 | 62.78 | -0.183% | 67,163 | -5.495% |
| 2026-05-08 | 62.87 | 62.96 | 62.87 | 62.90 | +0.359% | 40,820 | -5.668% |
| 2026-05-07 | 62.97 | 62.97 | 62.64 | 62.67 | -0.302% | 80,564 | -5.330% |
| 2026-05-06 | 62.88 | 62.96 | 62.85 | 62.86 | +0.399% | 59,122 | -5.616% |
| 2026-05-05 | 62.56 | 62.68 | 62.53 | 62.61 | +0.272% | 94,560 | -5.239% |
| 2026-05-04 | 62.54 | 62.54 | 62.30 | 62.44 | -0.272% | 125,145 | -4.981% |
| 2026-05-01 | 62.61 | 62.80 | 62.59 | 62.61 | -0.303% | 67,113 | -5.239% |
| 2026-04-30 | 62.84 | 62.92 | 62.73 | 62.80 | +0.128% | 136,069 | -5.525% |
| 2026-04-29 | 62.89 | 62.89 | 62.66 | 62.72 | -0.444% | 58,826 | -5.405% |
| 2026-04-28 | 62.89 | 63.00 | 62.85 | 63.00 | -0.024% | 50,180 | -5.825% |
| 2026-04-27 | 63.11 | 63.13 | 62.96 | 63.02 | -0.230% | 38,850 | -5.848% |
| 2026-04-24 | 63.10 | 63.21 | 63.05 | 63.16 | +0.095% | 94,112 | -6.064% |
| 2026-04-23 | 63.23 | 63.28 | 62.98 | 63.10 | -0.206% | 59,957 | -5.975% |
| 2026-04-22 | 63.29 | 63.35 | 63.19 | 63.23 | +0.158% | 68,317 | -6.168% |
| 2026-04-21 | 63.30 | 63.33 | 63.13 | 63.13 | -0.332% | 62,303 | -6.019% |
| 2026-04-20 | 63.36 | 63.36 | 63.27 | 63.34 | -0.016% | 32,904 | -6.331% |
| 2026-04-17 | 63.37 | 63.45 | 63.32 | 63.35 | +0.492% | 60,633 | -6.346% |
| 2026-04-16 | 63.27 | 63.30 | 63.04 | 63.04 | -0.340% | 49,073 | -5.885% |
| 2026-04-15 | 63.25 | 63.27 | 63.19 | 63.26 | -0.087% | 57,990 | -6.205% |
| 2026-04-14 | 63.16 | 63.33 | 63.14 | 63.31 | +0.285% | 55,378 | -6.287% |
| 2026-04-13 | 62.91 | 63.14 | 62.91 | 63.13 | +0.334% | 69,518 | -6.019% |
| 2026-04-10 | 62.98 | 63.09 | 62.91 | 62.92 | -0.269% | 45,239 | -5.706% |
| 2026-04-09 | 62.98 | 63.20 | 62.93 | 63.09 | +0.024% | 64,739 | -5.960% |
| 2026-04-08 | 63.25 | 63.26 | 63.01 | 63.08 | +0.310% | 36,319 | -5.937% |
| 2026-04-07 | 62.75 | 62.88 | 62.51 | 62.88 | +0.135% | 34,756 | -5.646% |
| 2026-04-06 | 62.73 | 62.94 | 62.73 | 62.80 | -0.151% | 90,292 | -5.518% |
| 2026-04-02 | 62.55 | 62.91 | 62.55 | 62.89 | +0.335% | 87,726 | -5.661% |
| 2026-04-01 | 62.58 | 62.79 | 62.58 | 62.68 | -0.239% | 35,839 | -5.345% |
| 2026-03-31 | 62.71 | 62.93 | 62.70 | 62.83 | +0.512% | 71,973 | -5.571% |
| 2026-03-30 | 62.56 | 62.64 | 62.49 | 62.51 | +0.466% | 42,471 | -5.087% |
| 2026-03-27 | 62.10 | 62.34 | 62.10 | 62.22 | -0.160% | 65,284 | -4.645% |
| 2026-03-26 | 62.51 | 62.62 | 62.31 | 62.32 | -0.733% | 53,073 | -4.798% |
| 2026-03-25 | 62.84 | 62.86 | 62.69 | 62.78 | +0.400% | 55,262 | -5.495% |
| 2026-03-24 | 62.42 | 62.64 | 62.40 | 62.53 | -0.239% | 86,746 | -5.118% |
| 2026-03-23 | 62.48 | 62.81 | 62.45 | 62.68 | +0.578% | 82,364 | -5.345% |
| 2026-03-20 | 62.71 | 62.73 | 62.28 | 62.32 | -0.985% | 95,632 | -4.798% |
| 2026-03-19 | 62.60 | 62.98 | 62.55 | 62.94 | +0.255% | 135,033 | -5.736% |
| 2026-03-18 | 62.94 | 63.01 | 62.77 | 62.78 | -0.444% | 48,386 | -5.495% |
| 2026-03-17 | 62.87 | 63.06 | 62.87 | 63.06 | +0.494% | 35,192 | -5.915% |
| 2026-03-16 | 62.82 | 62.87 | 62.70 | 62.75 | +0.368% | 112,041 | -5.450% |
| 2026-03-13 | 62.80 | 62.85 | 62.44 | 62.52 | -0.247% | 114,756 | -5.102% |
| 2026-03-12 | 62.89 | 62.89 | 62.57 | 62.67 | -0.516% | 171,448 | -5.337% |
| 2026-03-11 | 63.25 | 63.25 | 62.93 | 63.00 | -0.623% | 92,517 | -5.825% |
| 2026-03-10 | 63.54 | 63.65 | 63.39 | 63.40 | -0.448% | 3,704,450 | -6.412% |
| 2026-03-09 | 63.34 | 63.70 | 63.32 | 63.68 | +0.394% | 102,183 | -6.831% |
| 2026-03-06 | 63.37 | 63.59 | 63.28 | 63.43 | -0.252% | 61,149 | -6.464% |
| 2026-03-05 | 63.59 | 63.63 | 63.47 | 63.59 | -0.360% | 55,009 | -6.699% |
| 2026-03-04 | 63.82 | 63.90 | 63.77 | 63.82 | +0.069% | 70,828 | -7.035% |
| 2026-03-03 | 63.47 | 63.83 | 63.47 | 63.78 | -0.101% | 60,410 | -6.971% |
| 2026-03-02 | 63.91 | 63.91 | 63.72 | 63.84 | -0.623% | 127,232 | -7.065% |
| 2026-02-27 | 64.22 | 64.34 | 64.22 | 64.24 | -0.023% | 37,470 | -7.643% |
| 2026-02-26 | 64.20 | 64.25 | 64.17 | 64.25 | +0.101% | 22,943 | -7.665% |
| 2026-02-25 | 64.20 | 64.25 | 64.16 | 64.19 | -0.031% | 36,419 | -7.571% |
| 2026-02-24 | 64.19 | 64.25 | 64.14 | 64.21 | +0.078% | 46,255 | -7.600% |
| 2026-02-23 | 64.18 | 64.29 | 64.16 | 64.16 | -0.125% | 32,871 | -7.528% |
| 2026-02-20 | 64.30 | 64.30 | 64.12 | 64.24 | +0.016% | 70,150 | -7.643% |
| 2026-02-19 | 64.11 | 64.23 | 64.09 | 64.23 | +0.132% | 86,966 | -7.629% |
| 2026-02-18 | 64.14 | 64.23 | 64.12 | 64.14 | -0.055% | 47,482 | -7.506% |
| 2026-02-17 | 64.15 | 64.22 | 64.12 | 64.18 | -0.011% | 82,433 | -7.557% |
| 2026-02-13 | 64.18 | 64.20 | 64.10 | 64.19 | +0.245% | 35,086 | -7.567% |
| 2026-02-12 | 63.93 | 64.07 | 63.93 | 64.03 | +0.361% | 71,147 | -7.340% |
| 2026-02-11 | 63.75 | 63.87 | 63.73 | 63.80 | -0.031% | 67,973 | -7.006% |
| 2026-02-10 | 63.85 | 63.93 | 63.80 | 63.82 | +0.133% | 80,467 | -7.035% |
| 2026-02-09 | 63.70 | 63.76 | 63.63 | 63.73 | +0.024% | 39,065 | -6.911% |
| 2026-02-06 | 63.79 | 63.79 | 63.63 | 63.72 | 0.000% | 37,683 | -6.890% |
| 2026-02-05 | 63.52 | 63.74 | 63.52 | 63.72 | +0.362% | 79,223 | -6.890% |
| 2026-02-04 | 63.44 | 63.53 | 63.40 | 63.49 | -0.016% | 92,809 | -6.552% |
| 2026-02-03 | 63.47 | 63.54 | 63.41 | 63.50 | 0.000% | 67,681 | -6.567% |
| 2026-02-02 | 63.58 | 63.59 | 63.48 | 63.50 | -0.447% | 98,358 | -6.567% |
| 2026-01-30 | 63.80 | 63.88 | 63.75 | 63.78 | -0.039% | 38,772 | -6.984% |
| 2026-01-29 | 63.73 | 63.82 | 63.67 | 63.81 | +0.047% | 25,246 | -7.021% |
| 2026-01-28 | 63.82 | 63.82 | 63.71 | 63.78 | -0.047% | 51,732 | -6.977% |
| 2026-01-27 | 63.83 | 63.91 | 63.81 | 63.81 | -0.078% | 32,838 | -7.021% |
| 2026-01-26 | 63.93 | 63.95 | 63.86 | 63.86 | +0.047% | 39,085 | -7.094% |
| 2026-01-23 | 63.79 | 63.85 | 63.69 | 63.83 | -0.005% | 125,609 | -7.050% |
| 2026-01-22 | 63.73 | 63.85 | 63.72 | 63.83 | +0.138% | 34,569 | -7.055% |
| 2026-01-21 | 63.55 | 63.78 | 63.52 | 63.74 | +0.428% | 42,909 | -6.926% |
| 2026-01-20 | 63.44 | 63.57 | 63.42 | 63.47 | -0.449% | 61,840 | -6.528% |
| 2026-01-16 | 63.84 | 63.94 | 63.74 | 63.76 | -0.188% | 59,813 | -6.948% |
| 2026-01-15 | 64.00 | 64.02 | 63.88 | 63.88 | -0.125% | 35,068 | -7.123% |
| 2026-01-14 | 63.84 | 63.97 | 63.84 | 63.96 | +0.188% | 28,598 | -7.239% |
| 2026-01-13 | 63.78 | 63.87 | 63.76 | 63.84 | +0.173% | 39,853 | -7.065% |
| 2026-01-12 | 63.75 | 63.79 | 63.66 | 63.73 | -0.133% | 58,809 | -6.904% |
| 2026-01-09 | 63.69 | 63.85 | 63.65 | 63.81 | +0.243% | 50,492 | -7.028% |
| 2026-01-08 | 63.69 | 63.70 | 63.64 | 63.66 | -0.251% | 38,658 | -6.802% |
| 2026-01-07 | 63.87 | 63.89 | 63.77 | 63.82 | +0.118% | 67,956 | -7.035% |
| 2026-01-06 | 63.64 | 63.75 | 63.56 | 63.74 | +0.076% | 42,814 | -6.926% |
| 2026-01-05 | 63.62 | 63.73 | 63.60 | 63.70 | +0.183% | 52,047 | -6.855% |
| 2026-01-02 | 63.66 | 63.66 | 63.53 | 63.58 | -0.079% | 44,446 | -6.684% |
| 2025-12-31 | 63.72 | 63.78 | 63.62 | 63.63 | -0.282% | 44,343 | -6.758% |
| 2025-12-30 | 63.73 | 63.83 | 63.72 | 63.81 | -0.070% | 50,760 | -7.021% |
| 2025-12-29 | 63.81 | 63.85 | 63.75 | 63.85 | +0.086% | 34,024 | -7.086% |
| 2025-12-26 | 63.80 | 63.83 | 63.70 | 63.80 | +0.047% | 37,887 | -7.006% |
| 2025-12-24 | 63.64 | 63.77 | 63.63 | 63.77 | +0.330% | 28,566 | -6.963% |
| 2025-12-23 | 63.42 | 63.59 | 63.42 | 63.56 | +0.031% | 64,447 | -6.655% |
| 2025-12-22 | 63.57 | 63.57 | 63.49 | 63.54 | -0.031% | 73,444 | -6.626% |
| 2025-12-19 | 63.65 | 63.65 | 63.53 | 63.56 | -0.126% | 63,698 | -6.655% |
| 2025-12-18 | 63.73 | 63.73 | 63.57 | 63.64 | -0.133% | 38,999 | -6.772% |
| 2025-12-17 | 63.75 | 63.80 | 63.70 | 63.73 | -0.086% | 42,943 | -6.897% |
| 2025-12-16 | 63.62 | 63.79 | 63.62 | 63.78 | +0.220% | 55,337 | -6.977% |
| 2025-12-15 | 63.77 | 63.78 | 63.59 | 63.64 | +0.109% | 33,145 | -6.772% |
| 2025-12-12 | 63.65 | 63.67 | 63.54 | 63.57 | -0.421% | 36,045 | -6.671% |
| 2025-12-11 | 64.01 | 64.05 | 63.82 | 63.84 | -0.110% | 53,945 | -7.065% |
| 2025-12-10 | 63.65 | 63.97 | 63.65 | 63.91 | +0.345% | 32,338 | -7.166% |
| 2025-12-09 | 63.86 | 63.86 | 63.66 | 63.69 | -0.172% | 52,972 | -6.846% |
| 2025-12-08 | 63.93 | 63.93 | 63.69 | 63.80 | -0.172% | 49,914 | -7.006% |
| 2025-12-05 | 63.97 | 64.03 | 63.82 | 63.91 | -0.055% | 59,808 | -7.166% |
| 2025-12-04 | 63.97 | 63.97 | 63.89 | 63.95 | -0.070% | 32,031 | -7.217% |
| 2025-12-03 | 63.93 | 64.06 | 63.91 | 63.99 | +0.157% | 74,232 | -7.282% |
| 2025-12-02 | 63.89 | 63.95 | 63.84 | 63.89 | +0.078% | 30,057 | -7.137% |
| 2025-12-01 | 63.81 | 63.91 | 63.77 | 63.84 | -0.857% | 55,183 | -7.065% |
| 2025-11-28 | 64.45 | 64.45 | 64.31 | 64.39 | -0.075% | 10,833 | -7.861% |
| 2025-11-26 | 64.30 | 64.46 | 64.23 | 64.44 | +0.233% | 19,778 | -7.930% |
| 2025-11-25 | 64.19 | 64.40 | 64.19 | 64.29 | +0.234% | 103,369 | -7.715% |
| 2025-11-24 | 64.04 | 64.16 | 64.02 | 64.14 | +0.313% | 46,393 | -7.499% |
| 2025-11-21 | 63.93 | 63.95 | 63.83 | 63.94 | +0.251% | 35,891 | -7.210% |
| 2025-11-20 | 63.82 | 63.89 | 63.75 | 63.78 | +0.078% | 46,382 | -6.977% |
| 2025-11-19 | 63.83 | 63.84 | 63.71 | 63.73 | -0.063% | 27,493 | -6.904% |
| 2025-11-18 | 63.86 | 63.86 | 63.69 | 63.77 | +0.110% | 88,404 | -6.963% |
| 2025-11-17 | 63.69 | 63.78 | 63.67 | 63.70 | +0.063% | 43,866 | -6.860% |
| 2025-11-14 | 63.83 | 63.84 | 63.66 | 63.66 | -0.219% | 20,354 | -6.802% |
| 2025-11-13 | 63.94 | 63.94 | 63.80 | 63.80 | -0.328% | 23,822 | -7.006% |
| 2025-11-12 | 64.02 | 64.06 | 64.00 | 64.01 | -0.140% | 16,502 | -7.311% |
| 2025-11-11 | 64.07 | 64.12 | 63.98 | 64.10 | +0.313% | 37,685 | -7.441% |
| 2025-11-10 | 63.85 | 63.92 | 63.84 | 63.90 | +0.075% | 30,248 | -7.152% |
| 2025-11-07 | 63.90 | 63.92 | 63.83 | 63.85 | -0.169% | 47,322 | -7.082% |
| 2025-11-06 | 63.89 | 63.96 | 63.87 | 63.96 | +0.408% | 36,959 | -7.239% |
| 2025-11-05 | 63.83 | 63.83 | 63.68 | 63.70 | -0.188% | 57,256 | -6.860% |
| 2025-11-04 | 63.74 | 63.92 | 63.74 | 63.82 | +0.126% | 27,360 | -7.035% |
| 2025-11-03 | 63.88 | 63.88 | 63.68 | 63.74 | -0.593% | 49,733 | -6.919% |
| 2025-10-31 | 64.34 | 64.34 | 64.09 | 64.12 | -0.326% | 75,861 | -7.470% |
| 2025-10-30 | 64.32 | 64.42 | 64.24 | 64.33 | -0.341% | 45,979 | -7.772% |
| 2025-10-29 | 64.82 | 64.85 | 64.52 | 64.55 | -0.432% | 68,645 | -8.087% |
| 2025-10-28 | 64.76 | 64.86 | 64.75 | 64.83 | +0.015% | 52,026 | -8.484% |
| 2025-10-27 | 64.73 | 64.83 | 64.68 | 64.82 | +0.108% | 24,661 | -8.470% |
| 2025-10-24 | 64.76 | 64.77 | 64.72 | 64.75 | +0.155% | 37,185 | -8.371% |
| 2025-10-23 | 64.66 | 64.73 | 64.65 | 64.65 | -0.093% | 70,055 | -8.229% |
| 2025-10-22 | 64.67 | 64.74 | 64.63 | 64.71 | +0.015% | 23,181 | -8.314% |
| 2025-10-21 | 64.77 | 64.90 | 64.68 | 64.70 | 0.000% | 32,687 | -8.300% |
| 2025-10-20 | 64.63 | 64.70 | 64.63 | 64.70 | +0.232% | 28,321 | -8.300% |
| 2025-10-17 | 64.59 | 64.61 | 64.50 | 64.55 | -0.139% | 29,562 | -8.087% |
| 2025-10-16 | 64.45 | 64.67 | 64.43 | 64.64 | +0.279% | 53,684 | -8.215% |
| 2025-10-15 | 64.57 | 64.66 | 64.37 | 64.46 | +0.031% | 26,033 | -7.958% |
| 2025-10-14 | 64.26 | 64.58 | 64.21 | 64.44 | +0.187% | 35,442 | -7.930% |
| 2025-10-13 | 64.15 | 64.33 | 64.13 | 64.32 | +0.265% | 27,502 | -7.758% |
| 2025-10-10 | 64.20 | 64.20 | 64.08 | 64.15 | +0.250% | 26,536 | -7.514% |
| 2025-10-09 | 64.02 | 64.11 | 63.94 | 63.99 | -0.172% | 42,882 | -7.282% |
| 2025-10-08 | 64.19 | 64.26 | 64.10 | 64.10 | -0.031% | 55,616 | -7.441% |
| 2025-10-07 | 64.11 | 64.18 | 64.07 | 64.12 | +0.094% | 28,246 | -7.470% |
| 2025-10-06 | 64.14 | 64.17 | 64.03 | 64.06 | -0.272% | 55,846 | -7.384% |
| 2025-10-03 | 64.27 | 64.30 | 64.19 | 64.23 | -0.008% | 47,860 | -7.636% |
| 2025-10-02 | 64.16 | 64.37 | 64.14 | 64.24 | +0.093% | 34,483 | -7.643% |
| 2025-10-01 | 64.15 | 64.20 | 64.08 | 64.18 | -0.031% | 36,509 | -7.557% |
| 2025-09-30 | 64.30 | 64.35 | 64.19 | 64.20 | -0.047% | 33,994 | -7.586% |
| 2025-09-29 | 64.19 | 64.28 | 64.19 | 64.23 | +0.265% | 34,396 | -7.629% |
| 2025-09-26 | 64.03 | 64.13 | 63.97 | 64.06 | +0.172% | 16,023 | -7.384% |
| 2025-09-25 | 63.99 | 64.00 | 63.85 | 63.95 | -0.234% | 28,943 | -7.224% |
| 2025-09-24 | 64.23 | 64.23 | 64.07 | 64.10 | -0.280% | 33,272 | -7.441% |
| 2025-09-23 | 64.26 | 64.31 | 64.20 | 64.28 | +0.140% | 59,690 | -7.701% |
| 2025-09-22 | 64.27 | 64.30 | 64.17 | 64.19 | -0.187% | 58,357 | -7.571% |
| 2025-09-19 | 64.30 | 64.36 | 64.25 | 64.31 | -0.031% | 26,097 | -7.744% |
| 2025-09-18 | 64.30 | 64.35 | 64.22 | 64.33 | -0.109% | 20,225 | -7.772% |
| 2025-09-17 | 64.65 | 64.65 | 64.21 | 64.40 | -0.248% | 33,403 | -7.873% |
| 2025-09-16 | 64.52 | 64.63 | 64.52 | 64.56 | +0.062% | 24,658 | -8.101% |
| 2025-09-15 | 64.50 | 64.58 | 64.49 | 64.52 | +0.155% | 34,767 | -8.044% |
| 2025-09-12 | 64.42 | 64.43 | 64.29 | 64.42 | -0.178% | 24,013 | -7.901% |
| 2025-09-11 | 64.41 | 64.59 | 64.40 | 64.53 | +0.397% | 24,868 | -8.065% |
| 2025-09-10 | 64.23 | 64.38 | 64.23 | 64.28 | +0.213% | 52,699 | -7.701% |
| 2025-09-09 | 64.16 | 64.23 | 64.05 | 64.14 | -0.151% | 19,795 | -7.504% |
| 2025-09-08 | 64.25 | 64.29 | 64.18 | 64.24 | +0.344% | 22,098 | -7.643% |
| 2025-09-05 | 64.09 | 64.14 | 64.00 | 64.02 | +0.455% | 34,231 | -7.326% |
| 2025-09-04 | 63.56 | 63.74 | 63.53 | 63.73 | +0.521% | 39,988 | -6.904% |
| 2025-09-03 | 63.19 | 63.47 | 63.19 | 63.40 | +0.428% | 21,363 | -6.420% |
| 2025-09-02 | 63.06 | 63.14 | 63.00 | 63.13 | -0.614% | 37,050 | -6.019% |
| 2025-08-29 | 63.61 | 63.61 | 63.50 | 63.52 | -0.126% | 21,309 | -6.596% |
| 2025-08-28 | 63.62 | 63.74 | 63.54 | 63.60 | -0.047% | 51,177 | -6.714% |
| 2025-08-27 | 63.47 | 63.66 | 63.46 | 63.63 | +0.079% | 33,400 | -6.758% |
| 2025-08-26 | 63.50 | 63.60 | 63.45 | 63.58 | +0.024% | 73,053 | -6.684% |
| 2025-08-25 | 63.67 | 63.67 | 63.53 | 63.56 | -0.171% | 27,405 | -6.662% |
| 2025-08-22 | 63.41 | 63.74 | 63.41 | 63.67 | +0.591% | 33,129 | -6.822% |
| 2025-08-21 | 63.48 | 63.48 | 63.23 | 63.30 | -0.331% | 29,748 | -6.272% |
| 2025-08-20 | 63.52 | 63.55 | 63.44 | 63.51 | +0.047% | 59,803 | -6.582% |
| 2025-08-19 | 63.44 | 63.50 | 63.41 | 63.48 | +0.174% | 36,571 | -6.537% |
| 2025-08-18 | 63.48 | 63.50 | 63.31 | 63.37 | -0.173% | 31,910 | -6.375% |
| 2025-08-15 | 63.48 | 63.54 | 63.42 | 63.48 | -0.087% | 25,566 | -6.537% |
| 2025-08-14 | 63.57 | 63.59 | 63.38 | 63.53 | -0.259% | 37,189 | -6.618% |
| 2025-08-13 | 63.69 | 63.71 | 63.62 | 63.70 | +0.442% | 26,403 | -6.860% |
| 2025-08-12 | 63.30 | 63.42 | 63.25 | 63.42 | +0.095% | 19,515 | -6.449% |
| 2025-08-11 | 63.32 | 63.43 | 63.30 | 63.36 | +0.051% | 34,778 | -6.360% |
| 2025-08-08 | 63.37 | 63.37 | 63.29 | 63.33 | -0.192% | 17,364 | -6.313% |
| 2025-08-07 | 63.45 | 63.56 | 63.41 | 63.45 | -0.063% | 30,564 | -6.493% |
| 2025-08-06 | 63.36 | 63.55 | 63.35 | 63.49 | -0.016% | 42,512 | -6.552% |
| 2025-08-05 | 63.32 | 63.50 | 63.32 | 63.50 | +0.126% | 74,387 | -6.567% |
| 2025-08-04 | 63.39 | 63.48 | 63.37 | 63.42 | +0.079% | 33,411 | -6.449% |
| 2025-08-01 | 63.19 | 63.45 | 63.16 | 63.37 | +0.364% | 46,080 | -6.375% |
| 2025-07-31 | 63.28 | 63.29 | 63.14 | 63.14 | -0.016% | 16,273 | -6.034% |
| 2025-07-30 | 63.11 | 63.28 | 63.11 | 63.15 | -0.221% | 17,008 | -6.049% |
| 2025-07-29 | 63.09 | 63.32 | 63.07 | 63.29 | +0.444% | 29,692 | -6.257% |
| 2025-07-28 | 63.07 | 63.07 | 62.98 | 63.01 | -0.174% | 23,808 | -5.840% |
| 2025-07-25 | 63.00 | 63.12 | 62.92 | 63.12 | +0.254% | 14,771 | -6.004% |
| 2025-07-24 | 62.83 | 63.18 | 62.83 | 62.96 | -0.079% | 30,349 | -5.766% |
| 2025-07-23 | 63.00 | 63.05 | 62.96 | 63.01 | -0.095% | 16,553 | -5.840% |
| 2025-07-22 | 63.00 | 63.12 | 62.97 | 63.07 | +0.414% | 31,157 | -5.930% |
| 2025-07-21 | 63.03 | 63.08 | 62.81 | 62.81 | 0.000% | 23,843 | -5.541% |
| 2025-07-18 | 62.83 | 62.85 | 62.75 | 62.81 | +0.239% | 21,608 | -5.541% |
| 2025-07-17 | 62.71 | 62.72 | 62.63 | 62.66 | +0.096% | 26,234 | -5.314% |
| 2025-07-16 | 62.58 | 62.69 | 62.44 | 62.60 | +0.176% | 30,767 | -5.224% |
| 2025-07-15 | 62.79 | 62.79 | 62.48 | 62.49 | -0.287% | 36,956 | -5.057% |
| 2025-07-14 | 62.65 | 62.71 | 62.57 | 62.67 | +0.032% | 29,266 | -5.330% |
| 2025-07-11 | 62.76 | 62.76 | 62.65 | 62.65 | -0.492% | 28,473 | -5.299% |
| 2025-07-10 | 62.88 | 62.97 | 62.83 | 62.96 | +0.064% | 18,320 | -5.766% |
| 2025-07-09 | 62.80 | 62.93 | 62.76 | 62.92 | +0.383% | 30,242 | -5.706% |
| 2025-07-08 | 62.64 | 62.77 | 62.64 | 62.68 | -0.191% | 25,263 | -5.345% |
| 2025-07-07 | 62.95 | 62.97 | 62.74 | 62.80 | -0.389% | 45,923 | -5.525% |
| 2025-07-03 | 63.05 | 63.12 | 63.01 | 63.05 | -0.198% | 39,388 | -5.893% |
| 2025-07-02 | 63.03 | 63.18 | 62.99 | 63.17 | 0.000% | 28,772 | -6.079% |
| 2025-07-01 | 63.14 | 63.23 | 63.04 | 63.17 | -0.363% | 39,168 | -6.079% |
| 2025-06-30 | 63.18 | 63.44 | 63.18 | 63.40 | +0.444% | 24,680 | -6.420% |
| 2025-06-27 | 63.07 | 63.29 | 63.07 | 63.12 | -0.158% | 39,456 | -6.004% |
| 2025-06-26 | 63.05 | 63.22 | 62.97 | 63.22 | +0.333% | 19,883 | -6.153% |
| 2025-06-25 | 62.94 | 63.03 | 62.88 | 63.01 | -0.063% | 20,267 | -5.840% |
| 2025-06-24 | 62.75 | 63.06 | 62.75 | 63.05 | +0.462% | 46,128 | -5.900% |
| 2025-06-23 | 62.70 | 62.91 | 62.70 | 62.76 | +0.080% | 27,836 | -5.465% |
| 2025-06-20 | 62.53 | 62.76 | 62.49 | 62.71 | +0.112% | 21,784 | -5.390% |
| 2025-06-18 | 62.67 | 62.76 | 62.56 | 62.64 | +0.096% | 41,913 | -5.284% |
| 2025-06-17 | 62.56 | 62.62 | 62.46 | 62.58 | +0.240% | 22,557 | -5.193% |
| 2025-06-16 | 62.48 | 62.64 | 62.42 | 62.43 | -0.112% | 17,144 | -4.966% |
| 2025-06-13 | 62.68 | 62.68 | 62.40 | 62.50 | -0.462% | 11,474 | -5.072% |
| 2025-06-12 | 62.69 | 62.80 | 62.54 | 62.79 | +0.400% | 113,272 | -5.510% |
| 2025-06-11 | 62.45 | 62.57 | 62.43 | 62.54 | +0.305% | 26,474 | -5.133% |
| 2025-06-10 | 62.44 | 62.45 | 62.27 | 62.35 | +0.128% | 22,898 | -4.844% |
| 2025-06-09 | 62.18 | 62.33 | 62.12 | 62.27 | +0.217% | 62,850 | -4.721% |
| 2025-06-06 | 62.24 | 62.31 | 62.10 | 62.13 | -0.520% | 31,657 | -4.514% |
| 2025-06-05 | 62.70 | 62.70 | 62.42 | 62.46 | -0.096% | 17,119 | -5.011% |
| 2025-06-04 | 62.42 | 62.62 | 62.41 | 62.52 | +0.466% | 46,641 | -5.102% |
| 2025-06-03 | 62.28 | 62.37 | 62.17 | 62.23 | +0.048% | 90,171 | -4.660% |
| 2025-06-02 | 62.15 | 62.20 | 62.07 | 62.20 | -0.560% | 27,262 | -4.614% |
| 2025-05-30 | 62.44 | 62.56 | 62.43 | 62.55 | +0.192% | 12,836 | -5.148% |
| 2025-05-29 | 62.33 | 62.47 | 62.33 | 62.43 | +0.370% | 27,542 | -4.966% |
| 2025-05-28 | 62.22 | 62.28 | 62.13 | 62.20 | -0.209% | 17,396 | -4.614% |
| 2025-05-27 | 62.19 | 62.40 | 62.15 | 62.33 | +0.727% | 22,688 | -4.813% |
| 2025-05-23 | 62.00 | 62.00 | 61.85 | 61.88 | -0.024% | 9,039 | -4.121% |
| 2025-05-22 | 61.50 | 61.90 | 61.50 | 61.89 | +0.363% | 42,521 | -4.144% |
| 2025-05-21 | 61.93 | 62.01 | 61.65 | 61.67 | -0.835% | 29,019 | -3.796% |
| 2025-05-20 | 62.23 | 62.26 | 62.10 | 62.19 | -0.161% | 17,307 | -4.599% |
| 2025-05-19 | 61.91 | 62.29 | 61.85 | 62.29 | +0.113% | 33,653 | -4.752% |
| 2025-05-16 | 62.27 | 62.34 | 61.92 | 62.22 | +0.080% | 45,094 | -4.645% |
| 2025-05-15 | 61.92 | 62.20 | 61.87 | 62.17 | +0.696% | 19,843 | -4.568% |
| 2025-05-14 | 61.99 | 62.10 | 61.74 | 61.74 | -0.446% | 35,802 | -3.903% |
| 2025-05-13 | 62.03 | 62.04 | 61.92 | 62.02 | +0.010% | 12,930 | -4.332% |
| 2025-05-12 | 62.01 | 62.09 | 61.96 | 62.01 | 0.000% | 18,162 | -4.322% |
| 2025-05-09 | 62.13 | 62.23 | 62.01 | 62.01 | -0.112% | 40,792 | -4.322% |
| 2025-05-08 | 62.35 | 62.35 | 62.08 | 62.08 | -0.178% | 10,370 | -4.429% |
| 2025-05-07 | 62.23 | 62.47 | 62.19 | 62.19 | -0.016% | 26,848 | -4.599% |
| 2025-05-06 | 62.01 | 62.23 | 61.97 | 62.20 | +0.145% | 24,813 | -4.614% |
| 2025-05-05 | 62.00 | 62.41 | 61.91 | 62.11 | -0.032% | 63,344 | -4.476% |
| 2025-05-02 | 62.13 | 62.24 | 62.07 | 62.13 | -0.241% | 30,675 | -4.507% |
| 2025-05-01 | 62.42 | 62.54 | 62.24 | 62.28 | -0.606% | 23,288 | -4.737% |
| 2025-04-30 | 62.73 | 62.81 | 62.58 | 62.66 | -0.286% | 29,435 | -5.314% |
| 2025-04-29 | 62.63 | 62.86 | 62.63 | 62.84 | +0.207% | 17,842 | -5.586% |
| 2025-04-28 | 62.48 | 62.72 | 62.48 | 62.71 | +0.128% | 8,552 | -5.390% |
| 2025-04-25 | 62.51 | 62.63 | 62.45 | 62.63 | +0.514% | 18,421 | -5.269% |
| 2025-04-24 | 62.13 | 62.36 | 62.13 | 62.31 | +0.825% | 32,008 | -4.783% |
| 2025-04-23 | 62.35 | 62.35 | 61.80 | 61.80 | +0.271% | 46,441 | -3.997% |
| 2025-04-22 | 61.74 | 61.81 | 61.60 | 61.63 | +0.119% | 33,076 | -3.737% |
| 2025-04-21 | 61.69 | 61.90 | 61.51 | 61.56 | -0.726% | 37,217 | -3.622% |
| 2025-04-17 | 62.08 | 62.19 | 61.91 | 62.01 | -0.064% | 44,623 | -4.322% |
| 2025-04-16 | 61.92 | 62.05 | 61.77 | 62.05 | +0.340% | 19,869 | -4.384% |
| 2025-04-15 | 61.54 | 61.90 | 61.54 | 61.84 | 0.000% | 45,617 | -4.059% |