VCRM
Vanguard Core Tax-Exempt Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:45:54 AM EDT
71.55USD-0.042%(-0.03)315,096
71.54Bid71.55Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
71.69USD+0.154%(+0.11)
VCRM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.57 | 71.63 | 71.38 | 71.55 | -0.049% | 315,096 | 0.000% |
| 2026-10-02 | 72.15 | 72.32 | 71.38 | 71.58 | -0.188% | 1,826,462 | -0.049% |
| 2026-10-01 | 71.68 | 71.88 | 71.58 | 71.72 | +0.210% | 1,849,624 | -0.237% |
| 2026-09-30 | 71.44 | 72.02 | 71.42 | 71.57 | +0.860% | 1,771,446 | -0.028% |
| 2026-09-29 | 71.25 | 71.28 | 70.85 | 70.96 | -0.477% | 2,457,022 | +0.831% |
| 2026-09-28 | 71.65 | 71.65 | 71.06 | 71.30 | -0.724% | 1,770,670 | +0.351% |
| 2026-09-25 | 72.10 | 72.15 | 71.72 | 71.82 | -0.450% | 1,371,040 | -0.376% |
| 2026-09-24 | 72.53 | 72.53 | 72.01 | 72.14 | -0.393% | 1,092,693 | -0.825% |
| 2026-09-23 | 73.07 | 73.15 | 72.24 | 72.43 | -0.740% | 1,813,181 | -1.215% |
| 2026-09-22 | 73.03 | 73.08 | 72.97 | 72.97 | -0.123% | 1,080,932 | -1.946% |
| 2026-09-21 | 73.27 | 73.27 | 73.00 | 73.06 | -0.014% | 327,143 | -2.067% |
| 2026-09-18 | 73.16 | 73.20 | 72.92 | 73.07 | -0.273% | 464,660 | -2.080% |
| 2026-09-17 | 73.37 | 73.37 | 73.17 | 73.27 | +0.342% | 582,474 | -2.347% |
| 2026-09-16 | 73.07 | 73.22 | 73.00 | 73.02 | -0.068% | 562,295 | -2.013% |
| 2026-09-15 | 73.26 | 73.28 | 73.03 | 73.07 | -0.266% | 575,972 | -2.080% |
| 2026-09-14 | 73.35 | 73.38 | 73.23 | 73.27 | -0.041% | 621,677 | -2.341% |
| 2026-09-11 | 73.17 | 73.44 | 73.12 | 73.30 | +0.377% | 548,405 | -2.381% |
| 2026-09-10 | 73.21 | 73.22 | 72.94 | 73.02 | -0.680% | 615,569 | -2.013% |
| 2026-09-09 | 73.99 | 73.99 | 73.50 | 73.52 | -0.615% | 444,194 | -2.680% |
| 2026-09-08 | 74.05 | 74.07 | 73.89 | 73.97 | -0.034% | 618,249 | -3.278% |
| 2026-09-04 | 74.07 | 74.11 | 73.94 | 74.00 | +0.054% | 277,319 | -3.311% |
| 2026-09-03 | 74.19 | 74.19 | 73.96 | 73.96 | -0.122% | 375,699 | -3.259% |
| 2026-09-02 | 74.05 | 74.08 | 73.97 | 74.05 | +0.014% | 259,431 | -3.376% |
| 2026-09-01 | 74.23 | 74.32 | 73.96 | 74.04 | -0.817% | 846,269 | -3.363% |
| 2026-08-31 | 74.65 | 74.69 | 74.60 | 74.65 | -0.187% | 357,775 | -4.153% |
| 2026-08-28 | 74.86 | 74.94 | 74.75 | 74.79 | -0.107% | 151,762 | -4.332% |
| 2026-08-27 | 74.91 | 74.93 | 74.84 | 74.87 | -0.013% | 232,746 | -4.434% |
| 2026-08-26 | 74.99 | 74.99 | 74.83 | 74.88 | -0.067% | 233,599 | -4.447% |
| 2026-08-25 | 74.96 | 74.97 | 74.84 | 74.93 | +0.107% | 119,759 | -4.511% |
| 2026-08-24 | 74.89 | 74.91 | 74.80 | 74.85 | -0.013% | 238,792 | -4.409% |
| 2026-08-21 | 74.93 | 74.93 | 74.81 | 74.86 | -0.003% | 187,568 | -4.422% |
| 2026-08-20 | 74.91 | 75.01 | 74.82 | 74.86 | -0.197% | 219,503 | -4.424% |
| 2026-08-19 | 75.06 | 75.09 | 74.94 | 75.01 | +0.227% | 343,204 | -4.613% |
| 2026-08-18 | 74.98 | 74.98 | 74.77 | 74.84 | -0.187% | 218,158 | -4.396% |
| 2026-08-17 | 75.20 | 75.20 | 74.98 | 74.98 | -0.293% | 170,702 | -4.575% |
| 2026-08-14 | 75.36 | 75.36 | 75.14 | 75.20 | -0.186% | 228,612 | -4.854% |
| 2026-08-13 | 75.31 | 75.39 | 75.29 | 75.34 | +0.186% | 107,143 | -5.031% |
| 2026-08-12 | 75.29 | 75.29 | 75.20 | 75.20 | +0.013% | 215,617 | -4.854% |
| 2026-08-11 | 75.19 | 75.22 | 75.13 | 75.19 | +0.080% | 164,518 | -4.841% |
| 2026-08-10 | 75.21 | 75.23 | 75.12 | 75.13 | -0.067% | 168,692 | -4.765% |
| 2026-08-07 | 75.17 | 75.25 | 75.12 | 75.18 | +0.213% | 164,712 | -4.828% |
| 2026-08-06 | 75.00 | 75.09 | 74.97 | 75.02 | +0.007% | 212,940 | -4.625% |
| 2026-08-05 | 74.99 | 75.07 | 74.97 | 75.02 | -0.007% | 277,267 | -4.619% |
| 2026-08-04 | 74.89 | 75.06 | 74.88 | 75.02 | +0.294% | 168,797 | -4.625% |
| 2026-08-03 | 74.84 | 74.86 | 74.77 | 74.80 | -0.253% | 359,316 | -4.345% |
| 2026-07-31 | 74.97 | 75.00 | 74.91 | 74.99 | -0.017% | 184,271 | -4.587% |
| 2026-07-30 | 75.07 | 75.08 | 74.89 | 75.00 | -0.182% | 388,333 | -4.604% |
| 2026-07-29 | 75.18 | 75.29 | 75.14 | 75.14 | -0.133% | 274,450 | -4.778% |
| 2026-07-28 | 75.24 | 75.27 | 75.13 | 75.24 | +0.186% | 272,920 | -4.904% |
| 2026-07-27 | 75.21 | 75.28 | 75.10 | 75.10 | +0.247% | 171,742 | -4.727% |
| 2026-07-24 | 74.84 | 75.08 | 74.74 | 74.92 | +0.324% | 221,464 | -4.492% |
| 2026-07-23 | 75.04 | 75.04 | 74.65 | 74.67 | -0.767% | 329,538 | -4.182% |
| 2026-07-22 | 75.35 | 75.38 | 75.24 | 75.25 | -0.252% | 128,596 | -4.917% |
| 2026-07-21 | 75.57 | 75.57 | 75.42 | 75.44 | -0.132% | 195,246 | -5.156% |
| 2026-07-20 | 75.68 | 75.76 | 75.54 | 75.54 | -0.185% | 140,936 | -5.282% |
| 2026-07-17 | 75.73 | 75.73 | 75.61 | 75.68 | -0.040% | 317,539 | -5.457% |
| 2026-07-16 | 75.80 | 75.81 | 75.66 | 75.71 | -0.145% | 419,238 | -5.495% |
| 2026-07-15 | 75.95 | 76.00 | 75.82 | 75.82 | -0.119% | 162,304 | -5.632% |
| 2026-07-14 | 75.92 | 76.02 | 75.89 | 75.91 | +0.030% | 111,953 | -5.744% |
| 2026-07-13 | 75.89 | 75.94 | 75.83 | 75.89 | -0.043% | 119,509 | -5.715% |
| 2026-07-10 | 75.90 | 75.95 | 75.85 | 75.92 | +0.026% | 164,135 | -5.756% |
| 2026-07-09 | 75.95 | 75.98 | 75.90 | 75.90 | +0.026% | 384,642 | -5.731% |
| 2026-07-08 | 75.91 | 76.00 | 75.87 | 75.88 | -0.276% | 169,074 | -5.706% |
| 2026-07-07 | 76.15 | 76.22 | 76.09 | 76.09 | -0.210% | 178,059 | -5.967% |
| 2026-07-06 | 76.18 | 76.27 | 76.18 | 76.25 | 0.000% | 248,579 | -6.164% |
| 2026-07-02 | 76.23 | 76.26 | 76.14 | 76.25 | +0.131% | 156,405 | -6.164% |
| 2026-07-01 | 76.10 | 76.16 | 76.06 | 76.15 | -0.327% | 193,939 | -6.041% |
| 2026-06-30 | 76.43 | 76.47 | 76.39 | 76.40 | 0.000% | 134,234 | -6.348% |
| 2026-06-29 | 76.43 | 76.43 | 76.34 | 76.40 | +0.092% | 178,020 | -6.348% |
| 2026-06-26 | 76.27 | 76.33 | 76.21 | 76.33 | +0.118% | 132,660 | -6.262% |
| 2026-06-25 | 76.30 | 76.30 | 76.22 | 76.24 | +0.059% | 136,792 | -6.152% |
| 2026-06-24 | 76.12 | 76.23 | 76.12 | 76.19 | +0.125% | 102,248 | -6.096% |
| 2026-06-23 | 76.14 | 76.17 | 76.08 | 76.10 | +0.007% | 123,378 | -5.979% |
| 2026-06-22 | 76.21 | 76.26 | 76.06 | 76.09 | -0.007% | 236,268 | -5.973% |
| 2026-06-18 | 76.11 | 76.16 | 76.08 | 76.10 | +0.224% | 115,795 | -5.979% |
| 2026-06-17 | 76.10 | 76.12 | 75.92 | 75.93 | -0.118% | 207,022 | -5.768% |
| 2026-06-16 | 75.99 | 76.10 | 75.98 | 76.02 | +0.079% | 148,258 | -5.880% |
| 2026-06-15 | 75.98 | 76.03 | 75.96 | 75.96 | +0.119% | 147,186 | -5.806% |
| 2026-06-12 | 75.94 | 75.94 | 75.77 | 75.87 | -0.026% | 126,021 | -5.694% |
| 2026-06-11 | 75.87 | 75.98 | 75.82 | 75.89 | +0.079% | 348,781 | -5.719% |
| 2026-06-10 | 75.99 | 75.99 | 75.78 | 75.83 | -0.184% | 151,139 | -5.644% |
| 2026-06-09 | 75.96 | 76.03 | 75.92 | 75.97 | +0.092% | 138,938 | -5.818% |
| 2026-06-08 | 75.96 | 75.97 | 75.86 | 75.90 | +0.040% | 99,486 | -5.731% |
| 2026-06-05 | 75.93 | 75.94 | 75.82 | 75.87 | -0.132% | 250,969 | -5.694% |
| 2026-06-04 | 75.97 | 75.99 | 75.90 | 75.97 | +0.132% | 154,675 | -5.818% |
| 2026-06-03 | 75.84 | 75.92 | 75.83 | 75.87 | -0.059% | 353,262 | -5.694% |
| 2026-06-02 | 75.99 | 75.99 | 75.91 | 75.92 | +0.178% | 279,767 | -5.750% |
| 2026-06-01 | 75.69 | 75.82 | 75.58 | 75.78 | -0.211% | 253,527 | -5.582% |
| 2026-05-29 | 75.88 | 75.98 | 75.86 | 75.94 | +0.185% | 315,970 | -5.781% |
| 2026-05-28 | 75.69 | 75.87 | 75.65 | 75.80 | +0.145% | 280,092 | -5.607% |
| 2026-05-27 | 75.59 | 75.71 | 75.58 | 75.69 | +0.099% | 314,879 | -5.470% |
| 2026-05-26 | 75.60 | 75.63 | 75.48 | 75.61 | +0.525% | 236,901 | -5.376% |
| 2026-05-22 | 75.14 | 75.28 | 75.14 | 75.22 | +0.166% | 318,058 | -4.879% |
| 2026-05-21 | 74.96 | 75.11 | 74.96 | 75.09 | -0.020% | 247,543 | -4.721% |
| 2026-05-20 | 74.99 | 75.13 | 74.88 | 75.11 | +0.280% | 315,528 | -4.740% |
| 2026-05-19 | 74.99 | 75.12 | 74.84 | 74.90 | -0.280% | 307,541 | -4.473% |
| 2026-05-18 | 75.15 | 75.21 | 75.10 | 75.11 | -0.027% | 245,320 | -4.740% |
| 2026-05-15 | 75.25 | 75.37 | 75.01 | 75.13 | -0.510% | 261,708 | -4.765% |
| 2026-05-14 | 75.57 | 75.63 | 75.50 | 75.52 | +0.020% | 180,803 | -5.251% |
| 2026-05-13 | 75.63 | 75.64 | 75.50 | 75.50 | -0.132% | 169,487 | -5.232% |
| 2026-05-12 | 75.71 | 75.75 | 75.60 | 75.60 | -0.198% | 211,298 | -5.357% |
| 2026-05-11 | 75.79 | 75.81 | 75.75 | 75.75 | +0.026% | 218,082 | -5.545% |
| 2026-05-08 | 75.82 | 75.83 | 75.73 | 75.73 | +0.040% | 211,793 | -5.520% |
| 2026-05-07 | 75.80 | 75.84 | 75.70 | 75.70 | -0.053% | 142,646 | -5.482% |
| 2026-05-06 | 75.83 | 75.89 | 75.73 | 75.74 | +0.198% | 473,072 | -5.532% |
| 2026-05-05 | 75.68 | 75.68 | 75.59 | 75.59 | +0.079% | 227,790 | -5.345% |
| 2026-05-04 | 75.55 | 75.60 | 75.50 | 75.53 | -0.053% | 2,345,080 | -5.269% |
| 2026-05-01 | 75.64 | 75.68 | 75.56 | 75.57 | -0.290% | 220,671 | -5.320% |
| 2026-04-30 | 75.86 | 75.93 | 75.77 | 75.79 | +0.007% | 227,542 | -5.594% |
| 2026-04-29 | 75.91 | 75.92 | 75.73 | 75.78 | -0.165% | 150,684 | -5.588% |
| 2026-04-28 | 75.92 | 75.96 | 75.89 | 75.91 | -0.158% | 112,039 | -5.744% |
| 2026-04-27 | 76.06 | 76.08 | 75.98 | 76.03 | 0.000% | 147,914 | -5.892% |
| 2026-04-24 | 76.04 | 76.05 | 75.98 | 76.03 | +0.046% | 118,013 | -5.892% |
| 2026-04-23 | 76.06 | 76.07 | 75.89 | 76.00 | -0.007% | 274,064 | -5.849% |
| 2026-04-22 | 76.03 | 76.04 | 75.99 | 76.00 | +0.132% | 117,086 | -5.855% |
| 2026-04-21 | 76.08 | 76.08 | 75.90 | 75.90 | -0.171% | 150,823 | -5.731% |
| 2026-04-20 | 76.11 | 76.11 | 75.89 | 76.03 | -0.013% | 282,275 | -5.892% |
| 2026-04-17 | 75.92 | 76.07 | 75.85 | 76.04 | +0.356% | 231,148 | -5.905% |
| 2026-04-16 | 75.82 | 75.84 | 75.75 | 75.77 | +0.046% | 158,294 | -5.569% |
| 2026-04-15 | 75.76 | 75.83 | 75.71 | 75.73 | -0.073% | 246,502 | -5.526% |
| 2026-04-14 | 75.77 | 75.82 | 75.75 | 75.79 | +0.066% | 247,428 | -5.594% |
| 2026-04-13 | 75.56 | 75.77 | 75.56 | 75.74 | +0.185% | 115,459 | -5.532% |
| 2026-04-10 | 75.69 | 75.74 | 75.60 | 75.60 | -0.158% | 196,283 | -5.357% |
| 2026-04-09 | 75.70 | 75.73 | 75.56 | 75.72 | +0.225% | 223,524 | -5.507% |
| 2026-04-08 | 75.66 | 75.82 | 75.51 | 75.55 | +0.352% | 145,533 | -5.295% |
| 2026-04-07 | 75.22 | 75.31 | 75.18 | 75.28 | +0.060% | 218,916 | -4.961% |
| 2026-04-06 | 75.25 | 75.33 | 75.19 | 75.24 | -0.027% | 222,047 | -4.904% |
| 2026-04-02 | 75.04 | 75.28 | 75.01 | 75.26 | +0.173% | 499,396 | -4.930% |
| 2026-04-01 | 75.17 | 75.19 | 75.08 | 75.13 | -0.027% | 172,868 | -4.765% |
| 2026-03-31 | 75.02 | 75.25 | 75.02 | 75.15 | +0.320% | 226,921 | -4.790% |
| 2026-03-30 | 74.94 | 74.98 | 74.84 | 74.91 | +0.187% | 195,545 | -4.485% |
| 2026-03-27 | 74.65 | 74.77 | 74.51 | 74.77 | +0.054% | 194,008 | -4.307% |
| 2026-03-26 | 74.90 | 74.90 | 74.71 | 74.73 | -0.174% | 208,267 | -4.255% |
| 2026-03-25 | 74.84 | 75.11 | 74.78 | 74.86 | +0.228% | 302,587 | -4.422% |
| 2026-03-24 | 75.05 | 75.09 | 74.65 | 74.69 | -0.586% | 222,275 | -4.204% |
| 2026-03-23 | 75.00 | 75.24 | 74.88 | 75.13 | +0.508% | 360,233 | -4.765% |
| 2026-03-20 | 75.40 | 75.40 | 74.71 | 74.75 | -0.928% | 317,890 | -4.281% |
| 2026-03-19 | 75.60 | 75.61 | 75.36 | 75.45 | -0.212% | 124,146 | -5.169% |
| 2026-03-18 | 75.70 | 75.73 | 75.61 | 75.61 | -0.172% | 217,301 | -5.370% |
| 2026-03-17 | 75.85 | 75.88 | 75.73 | 75.74 | -0.013% | 157,567 | -5.532% |
| 2026-03-16 | 76.05 | 76.05 | 75.69 | 75.75 | +0.066% | 247,076 | -5.545% |
| 2026-03-13 | 75.52 | 75.73 | 75.52 | 75.70 | +0.278% | 198,538 | -5.482% |
| 2026-03-12 | 75.84 | 75.84 | 75.44 | 75.49 | -0.383% | 236,615 | -5.219% |
| 2026-03-11 | 75.86 | 75.91 | 75.74 | 75.78 | -0.132% | 121,139 | -5.582% |
| 2026-03-10 | 76.02 | 76.02 | 75.87 | 75.88 | -0.162% | 167,092 | -5.706% |
| 2026-03-09 | 75.92 | 76.08 | 75.92 | 76.00 | -0.095% | 140,093 | -5.859% |
| 2026-03-06 | 76.07 | 76.08 | 75.84 | 76.08 | -0.013% | 244,282 | -5.948% |
| 2026-03-05 | 76.03 | 76.11 | 76.01 | 76.08 | -0.125% | 220,329 | -5.960% |
| 2026-03-04 | 76.21 | 76.23 | 76.10 | 76.18 | +0.092% | 273,847 | -6.078% |
| 2026-03-03 | 76.38 | 76.38 | 76.06 | 76.11 | -0.588% | 320,252 | -5.991% |
| 2026-03-02 | 76.77 | 76.77 | 76.56 | 76.56 | -0.584% | 224,019 | -6.544% |
| 2026-02-27 | 76.93 | 77.05 | 76.93 | 77.01 | +0.078% | 208,155 | -7.090% |
| 2026-02-26 | 76.87 | 77.00 | 76.87 | 76.95 | +0.182% | 186,187 | -7.018% |
| 2026-02-25 | 76.77 | 76.86 | 76.77 | 76.81 | +0.039% | 171,969 | -6.848% |
| 2026-02-24 | 76.72 | 76.81 | 76.70 | 76.78 | +0.039% | 157,252 | -6.812% |
| 2026-02-23 | 76.76 | 76.76 | 76.64 | 76.75 | +0.170% | 196,269 | -6.775% |
| 2026-02-20 | 76.67 | 76.67 | 76.59 | 76.62 | +0.013% | 136,164 | -6.617% |
| 2026-02-19 | 76.65 | 76.66 | 76.59 | 76.61 | +0.052% | 345,370 | -6.605% |
| 2026-02-18 | 76.63 | 76.63 | 76.53 | 76.57 | +0.013% | 272,043 | -6.556% |
| 2026-02-17 | 76.63 | 76.63 | 76.54 | 76.56 | +0.078% | 195,216 | -6.544% |
| 2026-02-13 | 76.57 | 76.61 | 76.50 | 76.50 | +0.065% | 165,704 | -6.471% |
| 2026-02-12 | 76.27 | 76.46 | 76.27 | 76.45 | +0.262% | 157,790 | -6.409% |
| 2026-02-11 | 76.20 | 76.30 | 76.18 | 76.25 | -0.118% | 233,530 | -6.164% |
| 2026-02-10 | 76.41 | 76.43 | 76.27 | 76.34 | +0.144% | 912,447 | -6.275% |
| 2026-02-09 | 76.21 | 76.27 | 76.16 | 76.23 | +0.171% | 326,579 | -6.139% |
| 2026-02-06 | 76.18 | 76.20 | 76.08 | 76.10 | -0.118% | 220,916 | -5.979% |
| 2026-02-05 | 76.05 | 76.23 | 76.05 | 76.19 | +0.171% | 278,041 | -6.090% |
| 2026-02-04 | 76.05 | 76.09 | 75.99 | 76.06 | +0.092% | 167,478 | -5.930% |
| 2026-02-03 | 75.99 | 76.00 | 75.93 | 75.99 | +0.026% | 266,524 | -5.843% |
| 2026-02-02 | 76.01 | 76.01 | 75.88 | 75.97 | -0.210% | 289,165 | -5.818% |
| 2026-01-30 | 76.03 | 76.18 | 76.03 | 76.13 | +0.158% | 118,539 | -6.016% |
| 2026-01-29 | 76.00 | 76.05 | 76.00 | 76.01 | -0.013% | 129,581 | -5.868% |
| 2026-01-28 | 76.01 | 76.05 | 75.87 | 76.02 | +0.026% | 426,604 | -5.880% |
| 2026-01-27 | 75.99 | 76.04 | 75.97 | 76.00 | +0.026% | 152,716 | -5.855% |
| 2026-01-26 | 76.03 | 76.03 | 75.94 | 75.98 | +0.105% | 156,185 | -5.830% |
| 2026-01-23 | 75.90 | 75.92 | 75.85 | 75.90 | +0.092% | 108,903 | -5.731% |
| 2026-01-22 | 75.84 | 75.86 | 75.77 | 75.83 | +0.013% | 207,769 | -5.644% |
| 2026-01-21 | 75.78 | 75.86 | 75.71 | 75.82 | +0.013% | 274,440 | -5.632% |
| 2026-01-20 | 76.03 | 76.03 | 75.74 | 75.81 | -0.316% | 233,089 | -5.619% |
| 2026-01-16 | 76.14 | 76.14 | 76.01 | 76.05 | -0.039% | 218,402 | -5.917% |
| 2026-01-15 | 76.21 | 76.21 | 76.04 | 76.08 | -0.020% | 192,555 | -5.954% |
| 2026-01-14 | 76.06 | 76.12 | 76.03 | 76.09 | +0.191% | 103,050 | -5.973% |
| 2026-01-13 | 76.06 | 76.06 | 75.91 | 75.95 | -0.013% | 150,245 | -5.793% |
| 2026-01-12 | 75.98 | 76.01 | 75.90 | 75.96 | -0.026% | 146,217 | -5.806% |
| 2026-01-09 | 75.77 | 76.02 | 75.77 | 75.98 | +0.158% | 164,402 | -5.830% |
| 2026-01-08 | 75.95 | 75.99 | 75.77 | 75.86 | -0.118% | 145,041 | -5.682% |
| 2026-01-07 | 75.89 | 75.95 | 75.87 | 75.95 | +0.185% | 99,420 | -5.793% |
| 2026-01-06 | 75.77 | 75.82 | 75.72 | 75.81 | +0.079% | 197,324 | -5.619% |
| 2026-01-05 | 75.84 | 75.85 | 75.68 | 75.75 | +0.198% | 277,368 | -5.545% |
| 2026-01-02 | 75.67 | 75.67 | 75.59 | 75.60 | +0.040% | 203,834 | -5.357% |
| 2025-12-31 | 75.57 | 75.70 | 75.53 | 75.57 | +0.013% | 173,369 | -5.320% |
| 2025-12-30 | 75.55 | 75.62 | 75.52 | 75.56 | +0.066% | 234,982 | -5.307% |
| 2025-12-29 | 75.47 | 75.56 | 75.47 | 75.51 | +0.053% | 111,357 | -5.244% |
| 2025-12-26 | 75.52 | 75.55 | 75.44 | 75.47 | +0.053% | 105,662 | -5.194% |
| 2025-12-24 | 75.59 | 75.59 | 75.27 | 75.43 | 0.000% | 124,435 | -5.144% |
| 2025-12-23 | 75.44 | 75.48 | 75.38 | 75.43 | -0.027% | 216,939 | -5.144% |
| 2025-12-22 | 75.49 | 75.49 | 75.43 | 75.45 | +0.013% | 232,707 | -5.169% |
| 2025-12-19 | 75.38 | 75.46 | 75.34 | 75.44 | 0.000% | 224,842 | -5.156% |
| 2025-12-18 | 75.55 | 75.55 | 75.39 | 75.44 | -0.192% | 160,390 | -5.156% |
| 2025-12-17 | 75.62 | 75.67 | 75.50 | 75.58 | -0.020% | 182,037 | -5.338% |
| 2025-12-16 | 75.50 | 75.67 | 75.50 | 75.60 | +0.026% | 172,218 | -5.357% |
| 2025-12-15 | 75.62 | 75.63 | 75.50 | 75.58 | +0.146% | 146,991 | -5.332% |
| 2025-12-12 | 75.39 | 75.52 | 75.39 | 75.47 | -0.132% | 121,378 | -5.194% |
| 2025-12-11 | 75.58 | 75.69 | 75.54 | 75.57 | +0.106% | 133,932 | -5.320% |
| 2025-12-10 | 75.44 | 75.58 | 75.44 | 75.49 | +0.013% | 135,967 | -5.219% |
| 2025-12-09 | 75.61 | 75.61 | 75.45 | 75.48 | +0.013% | 170,752 | -5.207% |
| 2025-12-08 | 75.54 | 75.54 | 75.38 | 75.47 | 0.000% | 137,573 | -5.194% |
| 2025-12-05 | 75.52 | 75.54 | 75.46 | 75.47 | +0.027% | 157,690 | -5.194% |
| 2025-12-04 | 75.47 | 75.49 | 75.43 | 75.45 | -0.079% | 116,833 | -5.169% |
| 2025-12-03 | 75.57 | 75.59 | 75.47 | 75.51 | 0.000% | 115,077 | -5.244% |
| 2025-12-02 | 75.60 | 75.61 | 75.45 | 75.51 | -0.079% | 96,383 | -5.244% |
| 2025-12-01 | 75.71 | 75.71 | 75.47 | 75.57 | -0.579% | 104,223 | -5.320% |
| 2025-11-28 | 75.95 | 76.08 | 75.95 | 76.01 | +0.092% | 44,240 | -5.868% |
| 2025-11-26 | 75.84 | 76.00 | 75.84 | 75.94 | +0.040% | 81,229 | -5.781% |
| 2025-11-25 | 75.98 | 76.03 | 75.86 | 75.91 | +0.178% | 75,371 | -5.744% |
| 2025-11-24 | 76.04 | 76.04 | 75.55 | 75.78 | -0.184% | 57,404 | -5.576% |
| 2025-11-21 | 75.90 | 76.00 | 75.87 | 75.92 | +0.020% | 83,245 | -5.750% |
| 2025-11-20 | 75.96 | 75.96 | 75.81 | 75.90 | 0.000% | 65,151 | -5.731% |
| 2025-11-19 | 76.00 | 76.02 | 75.67 | 75.90 | 0.000% | 62,309 | -5.731% |
| 2025-11-18 | 75.86 | 75.99 | 75.80 | 75.90 | +0.224% | 55,950 | -5.731% |
| 2025-11-17 | 75.63 | 75.83 | 75.63 | 75.73 | +0.198% | 81,178 | -5.520% |
| 2025-11-14 | 75.81 | 75.82 | 75.58 | 75.58 | -0.211% | 69,341 | -5.332% |
| 2025-11-13 | 75.75 | 75.81 | 75.70 | 75.74 | -0.132% | 78,756 | -5.532% |
| 2025-11-12 | 75.89 | 75.93 | 75.81 | 75.84 | -0.013% | 79,083 | -5.657% |
| 2025-11-11 | 75.79 | 75.98 | 75.79 | 75.85 | +0.185% | 63,634 | -5.669% |
| 2025-11-10 | 75.79 | 75.81 | 75.65 | 75.71 | -0.092% | 106,974 | -5.495% |
| 2025-11-07 | 75.76 | 75.85 | 75.60 | 75.78 | +0.026% | 99,496 | -5.582% |
| 2025-11-06 | 75.78 | 75.79 | 75.70 | 75.76 | +0.212% | 62,735 | -5.557% |
| 2025-11-05 | 75.70 | 75.71 | 75.58 | 75.60 | -0.158% | 65,951 | -5.357% |
| 2025-11-04 | 75.68 | 75.84 | 75.57 | 75.72 | -0.013% | 213,590 | -5.507% |
| 2025-11-03 | 75.70 | 75.82 | 75.63 | 75.73 | -0.355% | 93,488 | -5.520% |
| 2025-10-31 | 75.96 | 76.07 | 75.93 | 76.00 | +0.317% | 107,290 | -5.855% |
| 2025-10-30 | 75.78 | 75.96 | 75.67 | 75.76 | -0.237% | 127,642 | -5.557% |
| 2025-10-29 | 76.14 | 76.14 | 75.84 | 75.94 | -0.099% | 127,085 | -5.781% |
| 2025-10-28 | 76.13 | 76.15 | 75.92 | 76.02 | -0.059% | 54,412 | -5.874% |
| 2025-10-27 | 76.07 | 76.22 | 76.02 | 76.06 | 0.000% | 124,513 | -5.930% |
| 2025-10-24 | 76.11 | 76.11 | 76.01 | 76.06 | +0.079% | 55,333 | -5.930% |
| 2025-10-23 | 76.04 | 76.04 | 75.95 | 76.00 | -0.079% | 39,883 | -5.855% |
| 2025-10-22 | 76.03 | 76.14 | 76.00 | 76.06 | +0.079% | 46,789 | -5.930% |
| 2025-10-21 | 76.09 | 76.09 | 75.84 | 76.00 | +0.013% | 75,702 | -5.855% |
| 2025-10-20 | 76.05 | 76.09 | 75.92 | 75.99 | +0.105% | 57,821 | -5.843% |
| 2025-10-17 | 75.85 | 75.92 | 75.78 | 75.91 | +0.185% | 108,840 | -5.744% |
| 2025-10-16 | 75.68 | 75.90 | 75.68 | 75.77 | +0.132% | 83,153 | -5.569% |
| 2025-10-15 | 75.62 | 75.80 | 75.58 | 75.67 | +0.185% | 271,129 | -5.445% |
| 2025-10-14 | 75.56 | 75.62 | 75.52 | 75.53 | -0.211% | 127,600 | -5.269% |
| 2025-10-13 | 75.47 | 75.70 | 75.45 | 75.69 | +0.345% | 48,114 | -5.470% |
| 2025-10-10 | 75.48 | 75.52 | 75.33 | 75.43 | +0.253% | 99,533 | -5.144% |
| 2025-10-09 | 75.23 | 75.40 | 75.22 | 75.24 | +0.093% | 123,698 | -4.904% |
| 2025-10-08 | 75.30 | 75.37 | 75.17 | 75.17 | -0.173% | 135,342 | -4.816% |
| 2025-10-07 | 75.20 | 75.34 | 75.19 | 75.30 | +0.173% | 329,016 | -4.980% |
| 2025-10-06 | 75.15 | 75.20 | 75.06 | 75.17 | +0.053% | 111,637 | -4.816% |
| 2025-10-03 | 75.16 | 75.22 | 75.09 | 75.13 | +0.040% | 87,389 | -4.765% |
| 2025-10-02 | 75.13 | 75.18 | 75.08 | 75.10 | -0.067% | 64,918 | -4.727% |
| 2025-10-01 | 75.22 | 75.27 | 75.13 | 75.15 | -0.133% | 141,510 | -4.790% |
| 2025-09-30 | 75.28 | 75.38 | 75.25 | 75.25 | +0.013% | 151,674 | -4.917% |
| 2025-09-29 | 75.17 | 75.37 | 75.17 | 75.24 | +0.200% | 278,289 | -4.904% |
| 2025-09-26 | 75.20 | 75.21 | 75.00 | 75.09 | -0.080% | 341,446 | -4.714% |
| 2025-09-25 | 75.20 | 75.21 | 75.11 | 75.15 | +0.133% | 104,477 | -4.790% |
| 2025-09-24 | 75.37 | 75.37 | 75.00 | 75.05 | -0.411% | 126,676 | -4.664% |
| 2025-09-23 | 75.44 | 75.44 | 75.27 | 75.36 | -0.027% | 71,339 | -5.056% |
| 2025-09-22 | 75.38 | 75.45 | 75.35 | 75.38 | +0.080% | 62,489 | -5.081% |
| 2025-09-19 | 75.30 | 75.47 | 75.25 | 75.32 | +0.027% | 100,870 | -5.005% |
| 2025-09-18 | 75.28 | 75.38 | 75.21 | 75.30 | -0.053% | 77,537 | -4.980% |
| 2025-09-17 | 75.34 | 75.68 | 75.25 | 75.34 | +0.013% | 134,362 | -5.031% |
| 2025-09-16 | 75.29 | 75.40 | 75.25 | 75.33 | +0.133% | 90,910 | -5.018% |
| 2025-09-15 | 75.17 | 75.35 | 75.10 | 75.23 | +0.307% | 99,671 | -4.892% |
| 2025-09-12 | 74.98 | 75.10 | 74.96 | 75.00 | -0.080% | 144,359 | -4.600% |
| 2025-09-11 | 75.03 | 75.18 | 75.00 | 75.06 | +0.307% | 117,622 | -4.676% |
| 2025-09-10 | 74.68 | 74.85 | 74.68 | 74.83 | +0.362% | 229,307 | -4.383% |
| 2025-09-09 | 74.54 | 74.72 | 74.47 | 74.56 | +0.013% | 137,220 | -4.037% |
| 2025-09-08 | 74.33 | 74.58 | 74.32 | 74.55 | +0.567% | 287,091 | -4.024% |
| 2025-09-05 | 74.08 | 74.27 | 74.07 | 74.13 | +0.638% | 144,170 | -3.480% |
| 2025-09-04 | 73.60 | 73.66 | 73.55 | 73.66 | +0.409% | 107,498 | -2.865% |
| 2025-09-03 | 73.20 | 73.47 | 73.20 | 73.36 | +0.205% | 147,252 | -2.467% |
| 2025-09-02 | 73.19 | 73.28 | 73.06 | 73.21 | -0.388% | 130,392 | -2.267% |
| 2025-08-29 | 73.54 | 73.61 | 73.46 | 73.50 | -0.061% | 135,129 | -2.646% |
| 2025-08-28 | 73.50 | 73.56 | 73.48 | 73.54 | +0.054% | 102,999 | -2.706% |
| 2025-08-27 | 73.41 | 73.51 | 73.40 | 73.50 | +0.027% | 111,479 | -2.653% |
| 2025-08-26 | 73.36 | 73.57 | 73.36 | 73.48 | +0.095% | 192,691 | -2.627% |
| 2025-08-25 | 73.35 | 73.47 | 73.35 | 73.41 | +0.082% | 65,482 | -2.534% |
| 2025-08-22 | 73.29 | 73.48 | 73.27 | 73.35 | +0.232% | 99,311 | -2.454% |
| 2025-08-21 | 73.19 | 73.26 | 73.15 | 73.18 | -0.068% | 73,558 | -2.227% |
| 2025-08-20 | 73.35 | 73.41 | 73.21 | 73.23 | -0.136% | 102,478 | -2.294% |
| 2025-08-19 | 73.47 | 73.47 | 73.23 | 73.33 | +0.014% | 265,729 | -2.427% |
| 2025-08-18 | 73.43 | 73.43 | 73.31 | 73.32 | -0.150% | 180,683 | -2.414% |
| 2025-08-15 | 73.39 | 73.43 | 73.31 | 73.43 | +0.095% | 98,134 | -2.560% |
| 2025-08-14 | 73.68 | 73.68 | 73.31 | 73.36 | -0.313% | 303,346 | -2.467% |
| 2025-08-13 | 73.53 | 73.69 | 73.41 | 73.59 | +0.204% | 264,802 | -2.772% |
| 2025-08-12 | 73.43 | 73.44 | 73.33 | 73.44 | +0.027% | 85,293 | -2.574% |
| 2025-08-11 | 73.45 | 73.48 | 73.37 | 73.42 | +0.123% | 190,575 | -2.547% |
| 2025-08-08 | 73.33 | 73.39 | 73.27 | 73.33 | +0.014% | 75,466 | -2.427% |
| 2025-08-07 | 73.28 | 73.45 | 73.25 | 73.32 | +0.123% | 167,744 | -2.414% |
| 2025-08-06 | 73.22 | 73.31 | 73.10 | 73.23 | -0.027% | 70,271 | -2.294% |
| 2025-08-05 | 73.14 | 73.30 | 73.13 | 73.25 | +0.041% | 109,920 | -2.321% |
| 2025-08-04 | 73.39 | 73.39 | 73.19 | 73.22 | -0.184% | 114,812 | -2.281% |
| 2025-08-01 | 73.29 | 73.42 | 73.24 | 73.36 | +0.514% | 70,717 | -2.461% |
| 2025-07-31 | 73.17 | 73.17 | 72.96 | 72.98 | +0.165% | 185,804 | -1.959% |
| 2025-07-30 | 73.06 | 73.13 | 72.83 | 72.86 | -0.287% | 91,952 | -1.798% |
| 2025-07-29 | 72.95 | 73.13 | 72.94 | 73.07 | +0.164% | 123,006 | -2.080% |
| 2025-07-28 | 73.00 | 73.00 | 72.71 | 72.95 | -0.041% | 152,293 | -1.919% |
| 2025-07-25 | 72.81 | 73.01 | 72.80 | 72.98 | +0.261% | 193,128 | -1.959% |
| 2025-07-24 | 72.63 | 72.89 | 72.63 | 72.79 | +0.248% | 187,117 | -1.704% |
| 2025-07-23 | 72.82 | 72.90 | 72.51 | 72.61 | -0.261% | 177,029 | -1.460% |
| 2025-07-22 | 72.83 | 72.89 | 72.80 | 72.80 | -0.014% | 67,799 | -1.717% |
| 2025-07-21 | 72.90 | 73.00 | 72.81 | 72.81 | +0.262% | 59,535 | -1.731% |
| 2025-07-18 | 72.72 | 72.73 | 72.55 | 72.62 | -0.138% | 48,134 | -1.473% |
| 2025-07-17 | 72.88 | 72.90 | 72.66 | 72.72 | -0.220% | 70,638 | -1.609% |
| 2025-07-16 | 73.09 | 73.09 | 72.88 | 72.88 | -0.274% | 104,811 | -1.825% |
| 2025-07-15 | 73.24 | 73.26 | 72.93 | 73.08 | -0.205% | 71,908 | -2.094% |
| 2025-07-14 | 73.31 | 73.31 | 73.15 | 73.23 | +0.041% | 22,816 | -2.294% |
| 2025-07-11 | 73.36 | 73.36 | 73.20 | 73.20 | -0.232% | 114,097 | -2.254% |
| 2025-07-10 | 73.48 | 73.48 | 73.32 | 73.37 | +0.027% | 72,287 | -2.481% |
| 2025-07-09 | 73.40 | 73.46 | 73.34 | 73.35 | +0.068% | 57,595 | -2.454% |
| 2025-07-08 | 73.38 | 73.52 | 73.28 | 73.30 | -0.123% | 103,516 | -2.387% |
| 2025-07-07 | 73.38 | 73.42 | 73.10 | 73.39 | -0.068% | 131,844 | -2.507% |
| 2025-07-03 | 73.40 | 73.56 | 73.33 | 73.44 | +0.054% | 163,603 | -2.574% |
| 2025-07-02 | 73.30 | 73.45 | 73.28 | 73.40 | +0.191% | 55,481 | -2.520% |
| 2025-07-01 | 73.46 | 73.50 | 73.26 | 73.26 | -0.421% | 58,275 | -2.334% |
| 2025-06-30 | 73.54 | 73.61 | 73.47 | 73.57 | +0.232% | 66,143 | -2.746% |
| 2025-06-27 | 73.41 | 73.48 | 73.33 | 73.40 | -0.014% | 48,412 | -2.520% |
| 2025-06-26 | 73.41 | 73.44 | 73.31 | 73.41 | +0.055% | 60,651 | -2.534% |
| 2025-06-25 | 73.40 | 73.40 | 73.20 | 73.37 | +0.014% | 117,323 | -2.481% |
| 2025-06-24 | 73.37 | 73.52 | 73.33 | 73.36 | -0.027% | 94,444 | -2.467% |
| 2025-06-23 | 73.32 | 73.50 | 73.28 | 73.38 | +0.095% | 52,421 | -2.494% |
| 2025-06-20 | 73.22 | 73.34 | 73.18 | 73.31 | +0.260% | 36,250 | -2.401% |
| 2025-06-18 | 73.27 | 73.35 | 73.12 | 73.12 | -0.082% | 46,819 | -2.147% |
| 2025-06-17 | 73.23 | 73.25 | 73.13 | 73.18 | +0.192% | 14,728 | -2.227% |
| 2025-06-16 | 73.05 | 73.16 | 73.02 | 73.04 | +0.027% | 19,059 | -2.040% |
| 2025-06-13 | 73.27 | 73.27 | 72.97 | 73.02 | -0.287% | 94,486 | -2.013% |
| 2025-06-12 | 73.19 | 73.28 | 73.15 | 73.23 | +0.315% | 71,180 | -2.294% |
| 2025-06-11 | 72.94 | 73.07 | 72.86 | 73.00 | +0.178% | 34,295 | -1.986% |
| 2025-06-10 | 72.90 | 72.98 | 72.84 | 72.87 | +0.027% | 45,990 | -1.811% |
| 2025-06-09 | 72.78 | 72.98 | 72.75 | 72.85 | +0.096% | 41,555 | -1.784% |
| 2025-06-06 | 72.80 | 72.84 | 72.69 | 72.78 | -0.260% | 71,786 | -1.690% |
| 2025-06-05 | 73.01 | 73.07 | 72.87 | 72.97 | +0.110% | 70,591 | -1.946% |
| 2025-06-04 | 73.01 | 73.01 | 72.80 | 72.89 | +0.186% | 115,418 | -1.838% |
| 2025-06-03 | 72.74 | 72.87 | 72.62 | 72.75 | +0.089% | 34,626 | -1.656% |
| 2025-06-02 | 72.88 | 72.88 | 72.67 | 72.69 | -0.670% | 41,348 | -1.568% |
| 2025-05-30 | 73.13 | 73.20 | 73.06 | 73.18 | +0.041% | 23,949 | -2.227% |
| 2025-05-29 | 73.09 | 73.38 | 73.06 | 73.15 | +0.068% | 39,644 | -2.187% |
| 2025-05-28 | 73.12 | 73.20 | 73.08 | 73.10 | -0.123% | 46,271 | -2.120% |
| 2025-05-27 | 73.25 | 73.25 | 73.11 | 73.19 | +0.151% | 101,006 | -2.241% |
| 2025-05-23 | 72.99 | 73.10 | 72.94 | 73.08 | +0.329% | 79,472 | -2.094% |
| 2025-05-22 | 72.94 | 72.94 | 72.75 | 72.84 | -0.082% | 48,513 | -1.771% |
| 2025-05-21 | 73.27 | 73.28 | 72.88 | 72.90 | -0.600% | 54,997 | -1.852% |
| 2025-05-20 | 73.42 | 73.42 | 73.30 | 73.34 | -0.041% | 119,414 | -2.441% |
| 2025-05-19 | 73.21 | 73.42 | 73.18 | 73.37 | -0.150% | 96,965 | -2.481% |
| 2025-05-16 | 73.55 | 73.56 | 73.25 | 73.48 | +0.041% | 109,589 | -2.627% |
| 2025-05-15 | 73.34 | 73.56 | 73.34 | 73.45 | +0.259% | 123,574 | -2.587% |
| 2025-05-14 | 73.47 | 73.47 | 73.25 | 73.26 | -0.245% | 57,458 | -2.334% |
| 2025-05-13 | 73.45 | 73.50 | 73.25 | 73.44 | +0.082% | 42,607 | -2.574% |
| 2025-05-12 | 73.50 | 73.50 | 73.33 | 73.38 | -0.068% | 77,425 | -2.494% |
| 2025-05-09 | 73.50 | 73.53 | 73.41 | 73.43 | +0.041% | 48,739 | -2.560% |
| 2025-05-08 | 73.58 | 73.63 | 73.40 | 73.40 | -0.190% | 88,249 | -2.520% |
| 2025-05-07 | 73.44 | 73.82 | 73.44 | 73.54 | +0.150% | 48,564 | -2.706% |
| 2025-05-06 | 73.27 | 73.52 | 73.24 | 73.43 | +0.041% | 61,124 | -2.560% |
| 2025-05-05 | 73.25 | 73.40 | 73.21 | 73.40 | +0.150% | 134,003 | -2.520% |
| 2025-05-02 | 73.31 | 73.74 | 73.28 | 73.29 | -0.374% | 46,162 | -2.374% |
| 2025-05-01 | 73.51 | 73.64 | 73.34 | 73.56 | -0.034% | 155,859 | -2.739% |
| 2025-04-30 | 73.54 | 73.67 | 73.38 | 73.59 | +0.273% | 70,655 | -2.772% |
| 2025-04-29 | 73.48 | 73.58 | 73.37 | 73.39 | -0.109% | 75,264 | -2.507% |
| 2025-04-28 | 73.34 | 73.49 | 73.24 | 73.47 | +0.239% | 52,616 | -2.613% |
| 2025-04-25 | 73.27 | 73.34 | 73.16 | 73.30 | +0.418% | 81,172 | -2.381% |
| 2025-04-24 | 72.99 | 73.21 | 72.93 | 72.99 | +0.385% | 289,801 | -1.973% |
| 2025-04-23 | 73.25 | 73.29 | 72.66 | 72.71 | +0.241% | 56,367 | -1.595% |
| 2025-04-22 | 72.65 | 72.70 | 72.27 | 72.53 | -0.268% | 24,267 | -1.358% |
| 2025-04-21 | 72.96 | 72.97 | 72.52 | 72.73 | -0.384% | 87,399 | -1.622% |
| 2025-04-17 | 72.97 | 73.14 | 72.88 | 73.01 | 0.000% | 107,055 | -2.000% |
| 2025-04-16 | 72.91 | 73.15 | 72.88 | 73.01 | +0.220% | 58,493 | -2.000% |
| 2025-04-15 | 72.78 | 73.06 | 72.78 | 72.85 | 0.000% | 50,982 | -1.784% |