VGMS
Vanguard Multi-Sector Income Bond ETF
stockBATSETF
At CloseOct 2, 2026 3:46:53 PM EDT
49.28USD-0.192%(-0.10)116,482
VGMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.43 | 49.45 | 49.26 | 49.29 | -0.081% | 116,483 | 0.000% |
| 2026-10-01 | 49.20 | 49.41 | 49.10 | 49.33 | -0.384% | 95,189 | -0.081% |
| 2026-09-30 | 49.61 | 49.64 | 49.52 | 49.52 | -0.071% | 94,379 | -0.464% |
| 2026-09-29 | 49.62 | 49.82 | 49.47 | 49.55 | -0.171% | 60,957 | -0.535% |
| 2026-09-28 | 49.64 | 49.69 | 49.54 | 49.64 | -0.481% | 104,493 | -0.705% |
| 2026-09-25 | 49.83 | 49.88 | 49.75 | 49.88 | +0.040% | 116,121 | -1.183% |
| 2026-09-24 | 49.95 | 49.98 | 49.84 | 49.86 | -0.260% | 114,416 | -1.143% |
| 2026-09-23 | 50.26 | 50.26 | 49.93 | 49.99 | -0.666% | 75,889 | -1.400% |
| 2026-09-22 | 50.34 | 50.34 | 50.29 | 50.33 | -0.030% | 146,775 | -2.057% |
| 2026-09-21 | 50.29 | 50.35 | 50.26 | 50.34 | +0.159% | 79,193 | -2.086% |
| 2026-09-18 | 50.26 | 50.43 | 50.21 | 50.26 | -0.218% | 210,464 | -1.930% |
| 2026-09-17 | 50.29 | 50.37 | 50.28 | 50.37 | +0.418% | 99,431 | -2.144% |
| 2026-09-16 | 50.17 | 50.31 | 50.13 | 50.16 | -0.020% | 62,409 | -1.734% |
| 2026-09-15 | 50.19 | 50.20 | 50.16 | 50.17 | -0.080% | 34,117 | -1.754% |
| 2026-09-14 | 50.19 | 50.28 | 50.19 | 50.21 | -0.199% | 101,477 | -1.832% |
| 2026-09-11 | 50.39 | 50.42 | 50.31 | 50.31 | -0.079% | 66,599 | -2.027% |
| 2026-09-10 | 50.41 | 50.41 | 50.31 | 50.35 | -0.445% | 63,839 | -2.105% |
| 2026-09-09 | 50.60 | 50.62 | 50.55 | 50.58 | -0.109% | 34,674 | -2.541% |
| 2026-09-08 | 50.64 | 50.67 | 50.61 | 50.63 | -0.118% | 27,132 | -2.647% |
| 2026-09-04 | 50.65 | 50.69 | 50.65 | 50.69 | +0.059% | 34,168 | -2.762% |
| 2026-09-03 | 50.68 | 50.72 | 50.64 | 50.66 | +0.138% | 52,888 | -2.704% |
| 2026-09-02 | 50.60 | 50.61 | 50.58 | 50.59 | -0.059% | 53,181 | -2.570% |
| 2026-09-01 | 50.71 | 50.73 | 50.61 | 50.62 | -0.682% | 35,302 | -2.627% |
| 2026-08-31 | 50.93 | 51.00 | 50.91 | 50.97 | +0.034% | 44,734 | -3.291% |
| 2026-08-28 | 51.07 | 51.10 | 50.95 | 50.95 | -0.264% | 34,327 | -3.258% |
| 2026-08-27 | 51.06 | 51.11 | 51.06 | 51.09 | +0.010% | 39,388 | -3.514% |
| 2026-08-26 | 51.04 | 51.09 | 51.04 | 51.08 | -0.068% | 37,641 | -3.504% |
| 2026-08-25 | 51.01 | 51.12 | 51.00 | 51.12 | +0.284% | 37,196 | -3.570% |
| 2026-08-24 | 50.89 | 50.97 | 50.89 | 50.97 | +0.020% | 69,022 | -3.296% |
| 2026-08-21 | 50.93 | 50.97 | 50.89 | 50.96 | +0.118% | 54,902 | -3.277% |
| 2026-08-20 | 50.87 | 50.93 | 50.87 | 50.90 | -0.196% | 26,284 | -3.163% |
| 2026-08-19 | 50.98 | 51.04 | 50.95 | 51.00 | +0.187% | 62,477 | -3.353% |
| 2026-08-18 | 50.84 | 50.91 | 50.84 | 50.91 | -0.059% | 25,161 | -3.173% |
| 2026-08-17 | 51.00 | 51.00 | 50.92 | 50.94 | -0.147% | 82,419 | -3.230% |
| 2026-08-14 | 51.03 | 51.09 | 50.98 | 51.01 | -0.024% | 34,235 | -3.372% |
| 2026-08-13 | 50.98 | 51.05 | 50.98 | 51.02 | +0.220% | 43,390 | -3.395% |
| 2026-08-12 | 50.93 | 50.95 | 50.89 | 50.91 | +0.039% | 31,435 | -3.182% |
| 2026-08-11 | 50.86 | 50.96 | 50.86 | 50.89 | +0.079% | 36,515 | -3.144% |
| 2026-08-10 | 50.83 | 50.91 | 50.83 | 50.85 | -0.178% | 53,530 | -3.068% |
| 2026-08-07 | 50.92 | 50.95 | 50.89 | 50.94 | +0.188% | 44,912 | -3.240% |
| 2026-08-06 | 50.84 | 50.89 | 50.82 | 50.84 | -0.118% | 42,545 | -3.058% |
| 2026-08-05 | 50.88 | 50.96 | 50.86 | 50.91 | -0.059% | 43,805 | -3.173% |
| 2026-08-04 | 50.78 | 50.97 | 50.78 | 50.94 | +0.414% | 37,735 | -3.230% |
| 2026-08-03 | 50.64 | 50.74 | 50.64 | 50.73 | -0.236% | 38,301 | -2.829% |
| 2026-07-31 | 50.82 | 50.84 | 50.75 | 50.84 | +0.010% | 26,514 | -3.058% |
| 2026-07-30 | 50.76 | 50.87 | 50.76 | 50.84 | +0.108% | 16,360 | -3.049% |
| 2026-07-29 | 50.80 | 50.93 | 50.72 | 50.78 | -0.186% | 45,870 | -2.944% |
| 2026-07-28 | 50.78 | 50.90 | 50.78 | 50.88 | +0.117% | 35,663 | -3.124% |
| 2026-07-27 | 50.78 | 50.88 | 50.77 | 50.82 | +0.118% | 66,181 | -3.011% |
| 2026-07-24 | 50.69 | 50.96 | 50.69 | 50.76 | +0.039% | 98,192 | -2.896% |
| 2026-07-23 | 50.78 | 51.00 | 50.69 | 50.74 | -0.256% | 88,866 | -2.858% |
| 2026-07-22 | 50.92 | 50.92 | 50.87 | 50.87 | -0.137% | 51,392 | -3.106% |
| 2026-07-21 | 50.97 | 50.99 | 50.94 | 50.94 | -0.118% | 22,195 | -3.239% |
| 2026-07-20 | 51.06 | 51.09 | 50.92 | 51.00 | -0.147% | 37,620 | -3.353% |
| 2026-07-17 | 51.13 | 51.13 | 51.06 | 51.08 | -0.068% | 67,222 | -3.495% |
| 2026-07-16 | 51.09 | 51.14 | 51.04 | 51.11 | -0.059% | 50,110 | -3.561% |
| 2026-07-15 | 51.08 | 51.18 | 51.02 | 51.14 | +0.265% | 39,219 | -3.618% |
| 2026-07-14 | 50.96 | 51.01 | 50.92 | 51.01 | +0.187% | 46,750 | -3.362% |
| 2026-07-13 | 50.99 | 51.02 | 50.91 | 50.91 | -0.294% | 62,839 | -3.182% |
| 2026-07-10 | 50.98 | 51.12 | 50.98 | 51.06 | -0.117% | 36,142 | -3.467% |
| 2026-07-09 | 51.04 | 51.16 | 51.02 | 51.12 | +0.137% | 36,057 | -3.580% |
| 2026-07-08 | 51.02 | 51.06 | 50.96 | 51.05 | -0.108% | 28,977 | -3.448% |
| 2026-07-07 | 51.10 | 51.16 | 51.08 | 51.10 | -0.205% | 30,902 | -3.552% |
| 2026-07-06 | 51.15 | 51.24 | 51.13 | 51.21 | +0.166% | 48,145 | -3.749% |
| 2026-07-02 | 51.07 | 51.15 | 51.02 | 51.13 | +0.147% | 27,290 | -3.589% |
| 2026-07-01 | 51.00 | 51.10 | 51.00 | 51.05 | -0.468% | 55,617 | -3.448% |
| 2026-06-30 | 51.31 | 51.39 | 51.25 | 51.29 | -0.146% | 58,752 | -3.899% |
| 2026-06-29 | 51.29 | 51.42 | 51.28 | 51.37 | +0.166% | 47,473 | -4.040% |
| 2026-06-26 | 51.26 | 51.33 | 51.25 | 51.28 | -0.058% | 23,675 | -3.881% |
| 2026-06-25 | 51.35 | 51.35 | 51.17 | 51.31 | -0.019% | 60,973 | -3.937% |
| 2026-06-24 | 51.41 | 51.41 | 51.22 | 51.32 | +0.195% | 37,041 | -3.956% |
| 2026-06-23 | 51.05 | 51.27 | 51.05 | 51.22 | +0.174% | 52,573 | -3.768% |
| 2026-06-22 | 51.35 | 51.35 | 51.09 | 51.13 | -0.271% | 61,584 | -3.601% |
| 2026-06-18 | 51.23 | 51.31 | 51.21 | 51.27 | +0.268% | 19,380 | -3.862% |
| 2026-06-17 | 51.31 | 51.31 | 51.12 | 51.13 | -0.345% | 31,752 | -3.604% |
| 2026-06-16 | 51.30 | 51.41 | 51.26 | 51.31 | +0.076% | 44,537 | -3.937% |
| 2026-06-15 | 51.45 | 51.45 | 51.27 | 51.27 | +0.129% | 34,263 | -3.864% |
| 2026-06-12 | 51.25 | 51.45 | 51.13 | 51.21 | +0.079% | 42,065 | -3.740% |
| 2026-06-11 | 50.95 | 51.17 | 50.95 | 51.16 | +0.461% | 21,545 | -3.665% |
| 2026-06-10 | 50.96 | 51.01 | 50.93 | 50.93 | -0.114% | 29,822 | -3.220% |
| 2026-06-09 | 50.96 | 51.01 | 50.92 | 50.99 | +0.173% | 20,014 | -3.330% |
| 2026-06-08 | 50.96 | 50.96 | 50.79 | 50.90 | -0.039% | 31,202 | -3.163% |
| 2026-06-05 | 50.99 | 51.00 | 50.88 | 50.92 | -0.401% | 52,986 | -3.201% |
| 2026-06-04 | 51.08 | 51.25 | 51.04 | 51.13 | +0.225% | 51,701 | -3.589% |
| 2026-06-03 | 51.01 | 51.14 | 51.01 | 51.01 | -0.362% | 44,310 | -3.372% |
| 2026-06-02 | 51.16 | 51.23 | 51.16 | 51.20 | +0.089% | 17,220 | -3.722% |
| 2026-06-01 | 51.29 | 51.29 | 51.06 | 51.15 | -0.560% | 34,120 | -3.636% |
| 2026-05-29 | 51.44 | 51.49 | 51.38 | 51.44 | +0.172% | 47,310 | -4.176% |
| 2026-05-28 | 51.26 | 51.42 | 51.23 | 51.35 | +0.127% | 22,465 | -4.011% |
| 2026-05-27 | 51.27 | 51.34 | 51.24 | 51.28 | +0.117% | 14,417 | -3.890% |
| 2026-05-26 | 51.20 | 51.25 | 51.16 | 51.23 | +0.294% | 29,255 | -3.777% |
| 2026-05-22 | 51.14 | 51.14 | 51.04 | 51.07 | -0.001% | 10,599 | -3.494% |
| 2026-05-21 | 50.96 | 51.09 | 50.90 | 51.08 | +0.127% | 87,670 | -3.495% |
| 2026-05-20 | 50.80 | 51.05 | 50.80 | 51.01 | +0.453% | 27,919 | -3.372% |
| 2026-05-19 | 50.81 | 50.83 | 50.74 | 50.78 | -0.294% | 33,809 | -2.934% |
| 2026-05-18 | 50.93 | 50.99 | 50.90 | 50.93 | -0.069% | 39,485 | -3.220% |
| 2026-05-15 | 51.02 | 51.02 | 50.81 | 50.97 | -0.410% | 30,861 | -3.287% |
| 2026-05-14 | 51.23 | 51.24 | 51.17 | 51.17 | -0.029% | 11,679 | -3.683% |
| 2026-05-13 | 51.15 | 51.23 | 51.08 | 51.19 | 0.000% | 22,800 | -3.712% |
| 2026-05-12 | 51.31 | 51.31 | 51.10 | 51.19 | -0.098% | 38,636 | -3.712% |
| 2026-05-11 | 51.29 | 51.32 | 51.24 | 51.24 | -0.195% | 35,566 | -3.806% |
| 2026-05-08 | 51.23 | 51.35 | 51.23 | 51.34 | +0.156% | 16,845 | -3.993% |
| 2026-05-07 | 51.39 | 51.39 | 51.20 | 51.26 | -0.058% | 48,580 | -3.843% |
| 2026-05-06 | 51.29 | 51.34 | 51.05 | 51.29 | +0.254% | 41,658 | -3.899% |
| 2026-05-05 | 51.11 | 51.20 | 51.11 | 51.16 | +0.137% | 27,636 | -3.655% |
| 2026-05-04 | 51.15 | 51.20 | 51.03 | 51.09 | -0.371% | 45,871 | -3.523% |
| 2026-05-01 | 51.19 | 51.30 | 51.18 | 51.28 | -0.175% | 40,172 | -3.881% |
| 2026-04-30 | 51.27 | 51.43 | 51.26 | 51.37 | +0.156% | 27,933 | -4.049% |
| 2026-04-29 | 51.41 | 51.41 | 51.25 | 51.29 | -0.185% | 30,452 | -3.899% |
| 2026-04-28 | 51.36 | 51.47 | 51.34 | 51.38 | -0.126% | 23,253 | -4.077% |
| 2026-04-27 | 51.45 | 51.53 | 51.42 | 51.45 | -0.097% | 47,339 | -4.198% |
| 2026-04-24 | 51.47 | 51.51 | 51.40 | 51.50 | +0.156% | 17,183 | -4.291% |
| 2026-04-23 | 51.60 | 51.60 | 51.34 | 51.42 | -0.262% | 43,868 | -4.142% |
| 2026-04-22 | 51.68 | 51.75 | 51.52 | 51.55 | +0.199% | 141,403 | -4.393% |
| 2026-04-21 | 51.53 | 51.53 | 51.40 | 51.45 | -0.286% | 51,778 | -4.203% |
| 2026-04-20 | 51.62 | 51.62 | 51.57 | 51.60 | -0.077% | 39,256 | -4.477% |
| 2026-04-17 | 51.59 | 51.74 | 51.58 | 51.64 | +0.486% | 24,716 | -4.551% |
| 2026-04-16 | 51.49 | 51.49 | 51.38 | 51.39 | -0.155% | 9,383 | -4.086% |
| 2026-04-15 | 51.48 | 51.50 | 51.27 | 51.47 | -0.127% | 24,249 | -4.235% |
| 2026-04-14 | 51.42 | 51.69 | 51.41 | 51.53 | +0.253% | 26,601 | -4.356% |
| 2026-04-13 | 51.26 | 51.62 | 51.19 | 51.41 | +0.304% | 26,916 | -4.114% |
| 2026-04-10 | 51.37 | 51.37 | 51.22 | 51.25 | -0.216% | 31,084 | -3.823% |
| 2026-04-09 | 51.26 | 51.41 | 51.22 | 51.36 | +0.176% | 29,550 | -4.030% |
| 2026-04-08 | 51.46 | 51.46 | 51.25 | 51.27 | +0.492% | 39,399 | -3.862% |
| 2026-04-07 | 50.95 | 51.02 | 50.84 | 51.02 | +0.126% | 52,891 | -3.389% |
| 2026-04-06 | 50.85 | 51.01 | 50.85 | 50.95 | 0.000% | 19,848 | -3.268% |
| 2026-04-02 | 50.74 | 50.96 | 50.74 | 50.95 | +0.147% | 12,912 | -3.268% |
| 2026-04-01 | 50.91 | 50.92 | 50.83 | 50.88 | -0.243% | 16,340 | -3.125% |
| 2026-03-31 | 50.84 | 51.00 | 50.84 | 51.00 | +0.788% | 13,270 | -3.361% |
| 2026-03-30 | 50.67 | 50.70 | 50.59 | 50.61 | +0.189% | 17,406 | -2.599% |
| 2026-03-27 | 50.51 | 50.60 | 50.48 | 50.51 | -0.208% | 16,274 | -2.415% |
| 2026-03-26 | 50.82 | 50.86 | 50.61 | 50.62 | -0.608% | 25,447 | -2.618% |
| 2026-03-25 | 50.97 | 50.98 | 50.90 | 50.92 | +0.325% | 17,982 | -3.210% |
| 2026-03-24 | 50.80 | 50.86 | 50.70 | 50.76 | -0.254% | 16,158 | -2.896% |
| 2026-03-23 | 50.81 | 50.96 | 50.76 | 50.89 | +0.413% | 15,495 | -3.142% |
| 2026-03-20 | 50.95 | 50.95 | 50.68 | 50.68 | -0.803% | 25,282 | -2.743% |
| 2026-03-19 | 50.79 | 51.13 | 50.76 | 51.09 | +0.146% | 36,560 | -3.523% |
| 2026-03-18 | 51.19 | 51.19 | 51.00 | 51.02 | -0.515% | 42,491 | -3.383% |
| 2026-03-17 | 51.13 | 51.39 | 51.13 | 51.28 | +0.470% | 107,183 | -3.881% |
| 2026-03-16 | 51.04 | 51.10 | 51.02 | 51.04 | +0.305% | 63,740 | -3.429% |
| 2026-03-13 | 51.01 | 51.09 | 50.88 | 50.88 | -0.198% | 31,705 | -3.135% |
| 2026-03-12 | 51.21 | 51.21 | 50.99 | 50.99 | -0.660% | 28,849 | -3.327% |
| 2026-03-11 | 51.33 | 51.36 | 51.28 | 51.33 | -0.204% | 30,951 | -3.965% |
| 2026-03-10 | 51.57 | 51.57 | 51.43 | 51.43 | -0.097% | 18,955 | -4.161% |
| 2026-03-09 | 51.15 | 51.51 | 51.15 | 51.48 | +0.234% | 41,263 | -4.254% |
| 2026-03-06 | 51.29 | 51.45 | 51.26 | 51.36 | -0.214% | 24,707 | -4.030% |
| 2026-03-05 | 51.51 | 51.59 | 51.47 | 51.47 | -0.302% | 34,303 | -4.235% |
| 2026-03-04 | 51.63 | 51.78 | 51.55 | 51.63 | +0.069% | 36,477 | -4.524% |
| 2026-03-03 | 51.44 | 51.63 | 51.40 | 51.59 | -0.213% | 39,091 | -4.458% |
| 2026-03-02 | 51.56 | 51.74 | 51.56 | 51.70 | -0.424% | 29,538 | -4.662% |
| 2026-02-27 | 51.91 | 52.20 | 51.91 | 51.92 | -0.096% | 35,747 | -5.065% |
| 2026-02-26 | 52.00 | 52.01 | 51.92 | 51.97 | +0.077% | 24,565 | -5.157% |
| 2026-02-25 | 52.07 | 52.07 | 51.88 | 51.93 | 0.000% | 20,347 | -5.084% |
| 2026-02-24 | 51.92 | 51.96 | 51.86 | 51.93 | -0.115% | 31,955 | -5.084% |
| 2026-02-23 | 52.12 | 52.12 | 51.91 | 51.99 | +0.096% | 39,836 | -5.193% |
| 2026-02-20 | 51.88 | 51.97 | 51.88 | 51.94 | 0.000% | 29,230 | -5.102% |
| 2026-02-19 | 51.87 | 51.95 | 51.85 | 51.94 | +0.058% | 42,295 | -5.102% |
| 2026-02-18 | 51.86 | 51.95 | 51.85 | 51.91 | +0.077% | 38,389 | -5.047% |
| 2026-02-17 | 51.87 | 51.90 | 51.84 | 51.87 | 0.000% | 42,949 | -4.974% |
| 2026-02-13 | 51.90 | 51.92 | 51.82 | 51.87 | +0.164% | 51,956 | -4.974% |
| 2026-02-12 | 51.78 | 51.85 | 51.77 | 51.78 | +0.010% | 37,928 | -4.818% |
| 2026-02-11 | 51.80 | 52.05 | 51.71 | 51.78 | +0.029% | 61,318 | -4.809% |
| 2026-02-10 | 51.78 | 51.84 | 51.73 | 51.77 | +0.039% | 49,989 | -4.781% |
| 2026-02-09 | 51.69 | 51.76 | 51.67 | 51.74 | +0.126% | 80,336 | -4.744% |
| 2026-02-06 | 51.66 | 51.75 | 51.63 | 51.68 | +0.097% | 33,216 | -4.625% |
| 2026-02-05 | 51.56 | 51.66 | 51.55 | 51.63 | +0.078% | 39,387 | -4.532% |
| 2026-02-04 | 51.65 | 51.65 | 51.56 | 51.59 | -0.097% | 37,430 | -4.458% |
| 2026-02-03 | 51.62 | 51.69 | 51.57 | 51.64 | +0.039% | 51,668 | -4.551% |
| 2026-02-02 | 51.70 | 51.71 | 51.60 | 51.62 | -0.539% | 58,918 | -4.514% |
| 2026-01-30 | 51.78 | 51.92 | 51.78 | 51.90 | +0.116% | 35,312 | -5.029% |
| 2026-01-29 | 51.86 | 51.86 | 51.72 | 51.84 | +0.135% | 46,214 | -4.919% |
| 2026-01-28 | 51.79 | 51.87 | 51.74 | 51.77 | -0.106% | 45,364 | -4.790% |
| 2026-01-27 | 51.81 | 51.92 | 51.80 | 51.83 | -0.014% | 36,310 | -4.891% |
| 2026-01-26 | 51.81 | 51.89 | 51.78 | 51.83 | +0.043% | 32,778 | -4.904% |
| 2026-01-23 | 51.76 | 51.83 | 51.76 | 51.81 | +0.039% | 27,259 | -4.864% |
| 2026-01-22 | 51.76 | 51.82 | 51.74 | 51.79 | 0.000% | 21,365 | -4.827% |
| 2026-01-21 | 51.68 | 51.81 | 51.66 | 51.79 | +0.293% | 20,728 | -4.827% |
| 2026-01-20 | 51.56 | 51.66 | 51.56 | 51.64 | -0.206% | 32,703 | -4.548% |
| 2026-01-16 | 51.76 | 51.78 | 51.70 | 51.74 | +0.010% | 34,598 | -4.744% |
| 2026-01-15 | 51.75 | 51.79 | 51.70 | 51.74 | -0.019% | 45,599 | -4.735% |
| 2026-01-14 | 51.69 | 51.76 | 51.67 | 51.75 | +0.039% | 38,821 | -4.754% |
| 2026-01-13 | 51.72 | 51.78 | 51.67 | 51.73 | +0.019% | 45,940 | -4.717% |
| 2026-01-12 | 51.62 | 51.76 | 51.62 | 51.72 | +0.019% | 51,374 | -4.698% |
| 2026-01-09 | 51.74 | 51.76 | 51.66 | 51.71 | +0.058% | 23,654 | -4.680% |
| 2026-01-08 | 51.65 | 51.77 | 51.63 | 51.68 | -0.019% | 38,023 | -4.625% |
| 2026-01-07 | 51.70 | 51.74 | 51.67 | 51.69 | -0.077% | 37,376 | -4.643% |
| 2026-01-06 | 51.74 | 51.74 | 51.65 | 51.73 | +0.077% | 37,402 | -4.717% |
| 2026-01-05 | 51.66 | 51.73 | 51.64 | 51.69 | +0.094% | 44,811 | -4.643% |
| 2026-01-02 | 51.63 | 51.66 | 51.58 | 51.64 | +0.119% | 49,107 | -4.553% |
| 2025-12-31 | 51.62 | 51.67 | 51.58 | 51.58 | -0.174% | 41,357 | -4.440% |
| 2025-12-30 | 51.62 | 51.80 | 51.62 | 51.67 | 0.000% | 130,466 | -4.606% |
| 2025-12-29 | 51.59 | 51.70 | 51.59 | 51.67 | +0.136% | 35,945 | -4.606% |
| 2025-12-26 | 51.60 | 51.64 | 51.58 | 51.60 | +0.039% | 47,578 | -4.477% |
| 2025-12-24 | 51.52 | 51.61 | 51.52 | 51.58 | +0.068% | 17,897 | -4.440% |
| 2025-12-23 | 51.42 | 51.61 | 51.42 | 51.55 | +0.146% | 44,661 | -4.375% |
| 2025-12-22 | 51.48 | 51.50 | 51.44 | 51.47 | 0.000% | 37,451 | -4.235% |
| 2025-12-19 | 51.48 | 51.55 | 51.46 | 51.47 | -0.097% | 31,012 | -4.235% |
| 2025-12-18 | 51.49 | 51.57 | 51.44 | 51.52 | -0.377% | 28,857 | -4.328% |
| 2025-12-17 | 51.75 | 51.76 | 51.68 | 51.72 | -0.029% | 31,367 | -4.689% |
| 2025-12-16 | 51.67 | 51.76 | 51.66 | 51.73 | +0.097% | 32,260 | -4.717% |
| 2025-12-15 | 51.70 | 51.75 | 51.68 | 51.68 | -0.019% | 24,656 | -4.625% |
| 2025-12-12 | 51.67 | 51.72 | 51.63 | 51.69 | -0.097% | 39,851 | -4.643% |
| 2025-12-11 | 51.74 | 51.79 | 51.71 | 51.74 | -0.058% | 36,348 | -4.735% |
| 2025-12-10 | 51.56 | 51.77 | 51.53 | 51.77 | +0.252% | 48,328 | -4.790% |
| 2025-12-09 | 51.63 | 51.67 | 51.58 | 51.64 | +0.078% | 82,319 | -4.551% |
| 2025-12-08 | 51.67 | 51.72 | 51.58 | 51.60 | -0.213% | 228,950 | -4.477% |
| 2025-12-05 | 51.70 | 51.72 | 51.67 | 51.71 | +0.019% | 41,916 | -4.680% |
| 2025-12-04 | 51.78 | 51.78 | 51.62 | 51.70 | -0.135% | 14,946 | -4.662% |
| 2025-12-03 | 51.88 | 51.88 | 51.68 | 51.77 | +0.194% | 27,001 | -4.790% |
| 2025-12-02 | 51.63 | 51.71 | 51.61 | 51.67 | +0.116% | 26,548 | -4.606% |
| 2025-12-01 | 51.70 | 51.70 | 51.58 | 51.61 | -0.654% | 40,408 | -4.495% |
| 2025-11-28 | 51.91 | 52.02 | 51.90 | 51.95 | +0.096% | 23,016 | -5.120% |
| 2025-11-26 | 51.81 | 52.10 | 51.80 | 51.90 | +0.174% | 52,889 | -5.029% |
| 2025-11-25 | 51.70 | 51.84 | 51.70 | 51.81 | +0.174% | 28,925 | -4.864% |
| 2025-11-24 | 51.62 | 51.72 | 51.62 | 51.72 | +0.194% | 23,390 | -4.698% |
| 2025-11-21 | 51.55 | 51.66 | 51.53 | 51.62 | +0.233% | 18,749 | -4.514% |
| 2025-11-20 | 51.56 | 51.62 | 51.48 | 51.50 | +0.039% | 29,614 | -4.291% |
| 2025-11-19 | 51.48 | 51.57 | 51.48 | 51.48 | -0.019% | 26,958 | -4.254% |
| 2025-11-18 | 51.43 | 51.50 | 51.43 | 51.49 | +0.117% | 23,478 | -4.273% |
| 2025-11-17 | 51.44 | 51.49 | 51.40 | 51.43 | -0.078% | 31,148 | -4.161% |
| 2025-11-14 | 51.43 | 51.54 | 51.40 | 51.47 | -0.097% | 70,713 | -4.235% |
| 2025-11-13 | 51.65 | 51.65 | 51.51 | 51.52 | -0.252% | 42,342 | -4.328% |
| 2025-11-12 | 51.72 | 51.72 | 51.62 | 51.65 | -0.155% | 21,295 | -4.569% |
| 2025-11-11 | 51.63 | 51.79 | 51.63 | 51.73 | +0.174% | 32,876 | -4.717% |
| 2025-11-10 | 51.55 | 51.67 | 51.55 | 51.64 | +0.213% | 41,449 | -4.551% |
| 2025-11-07 | 51.44 | 51.53 | 51.44 | 51.53 | +0.097% | 28,489 | -4.347% |
| 2025-11-06 | 51.45 | 51.53 | 51.44 | 51.48 | +0.136% | 17,497 | -4.254% |
| 2025-11-05 | 51.50 | 51.50 | 51.41 | 51.41 | -0.097% | 23,400 | -4.124% |
| 2025-11-04 | 51.35 | 51.49 | 51.35 | 51.46 | +0.019% | 34,738 | -4.217% |
| 2025-11-03 | 51.64 | 51.64 | 51.45 | 51.45 | -0.587% | 27,289 | -4.198% |
| 2025-10-31 | 51.74 | 51.82 | 51.73 | 51.75 | -0.026% | 38,494 | -4.760% |
| 2025-10-30 | 51.84 | 51.84 | 51.72 | 51.77 | -0.140% | 60,680 | -4.786% |
| 2025-10-29 | 52.04 | 52.12 | 51.83 | 51.84 | -0.327% | 60,610 | -4.919% |
| 2025-10-28 | 51.98 | 52.15 | 51.96 | 52.01 | -0.019% | 71,346 | -5.230% |
| 2025-10-27 | 51.90 | 52.09 | 51.90 | 52.02 | +0.251% | 45,187 | -5.248% |
| 2025-10-24 | 51.91 | 51.93 | 51.83 | 51.89 | +0.174% | 34,133 | -5.011% |
| 2025-10-23 | 51.75 | 51.84 | 51.74 | 51.80 | -0.019% | 24,230 | -4.846% |
| 2025-10-22 | 51.78 | 51.82 | 51.75 | 51.81 | +0.002% | 27,824 | -4.864% |
| 2025-10-21 | 51.86 | 51.94 | 51.79 | 51.81 | +0.076% | 26,704 | -4.862% |
| 2025-10-20 | 51.69 | 51.80 | 51.69 | 51.77 | +0.194% | 26,290 | -4.790% |
| 2025-10-17 | 51.61 | 51.74 | 51.61 | 51.67 | -0.058% | 34,942 | -4.606% |
| 2025-10-16 | 51.67 | 51.75 | 51.66 | 51.70 | 0.000% | 46,822 | -4.662% |
| 2025-10-15 | 51.66 | 51.75 | 51.59 | 51.70 | +0.213% | 38,924 | -4.662% |
| 2025-10-14 | 51.41 | 51.67 | 51.40 | 51.59 | +0.087% | 48,671 | -4.458% |
| 2025-10-13 | 51.50 | 51.55 | 51.41 | 51.55 | +0.380% | 15,564 | -4.375% |
| 2025-10-10 | 51.51 | 51.55 | 51.35 | 51.35 | -0.272% | 36,191 | -4.012% |
| 2025-10-09 | 51.53 | 51.53 | 51.43 | 51.49 | -0.174% | 50,977 | -4.273% |
| 2025-10-08 | 51.61 | 51.71 | 51.58 | 51.58 | -0.097% | 45,053 | -4.440% |
| 2025-10-07 | 51.60 | 51.70 | 51.60 | 51.63 | +0.058% | 30,599 | -4.532% |
| 2025-10-06 | 51.78 | 51.78 | 51.60 | 51.60 | -0.077% | 53,781 | -4.477% |
| 2025-10-03 | 51.69 | 51.70 | 51.62 | 51.64 | -0.097% | 37,683 | -4.551% |
| 2025-10-02 | 51.61 | 51.75 | 51.60 | 51.69 | +0.116% | 52,602 | -4.643% |
| 2025-10-01 | 51.60 | 51.63 | 51.54 | 51.63 | -0.261% | 31,941 | -4.532% |
| 2025-09-30 | 51.76 | 51.80 | 51.72 | 51.77 | +0.010% | 30,347 | -4.781% |
| 2025-09-29 | 51.73 | 51.77 | 51.70 | 51.76 | +0.126% | 37,904 | -4.772% |
| 2025-09-26 | 51.68 | 51.72 | 51.66 | 51.70 | +0.039% | 19,070 | -4.652% |
| 2025-09-25 | 51.68 | 51.75 | 51.63 | 51.67 | -0.184% | 58,027 | -4.615% |
| 2025-09-24 | 51.76 | 51.84 | 51.75 | 51.77 | -0.116% | 56,947 | -4.790% |
| 2025-09-23 | 51.78 | 51.91 | 51.76 | 51.83 | +0.106% | 47,252 | -4.901% |
| 2025-09-22 | 51.81 | 51.81 | 51.73 | 51.77 | -0.019% | 37,992 | -4.800% |
| 2025-09-19 | 51.76 | 51.83 | 51.75 | 51.78 | +0.048% | 45,490 | -4.818% |
| 2025-09-18 | 51.70 | 51.80 | 51.70 | 51.76 | +0.029% | 42,963 | -4.772% |
| 2025-09-17 | 51.82 | 51.93 | 51.74 | 51.74 | -0.106% | 71,332 | -4.744% |
| 2025-09-16 | 51.83 | 51.90 | 51.79 | 51.80 | -0.115% | 50,918 | -4.846% |
| 2025-09-15 | 51.80 | 51.93 | 51.78 | 51.86 | +0.202% | 63,576 | -4.955% |
| 2025-09-12 | 51.77 | 51.78 | 51.70 | 51.76 | -0.164% | 35,999 | -4.763% |
| 2025-09-11 | 51.79 | 51.92 | 51.69 | 51.84 | +0.387% | 100,889 | -4.919% |
| 2025-09-10 | 51.60 | 51.69 | 51.60 | 51.64 | +0.107% | 46,822 | -4.551% |
| 2025-09-09 | 51.67 | 51.67 | 51.51 | 51.59 | -0.145% | 29,332 | -4.449% |
| 2025-09-08 | 51.65 | 51.77 | 51.60 | 51.66 | +0.136% | 55,435 | -4.588% |
| 2025-09-05 | 51.72 | 51.75 | 51.55 | 51.59 | +0.175% | 46,189 | -4.458% |
| 2025-09-04 | 51.53 | 51.58 | 51.42 | 51.50 | +0.156% | 34,279 | -4.291% |
| 2025-09-03 | 51.24 | 51.48 | 51.24 | 51.42 | +0.351% | 62,151 | -4.142% |
| 2025-09-02 | 51.35 | 51.35 | 51.17 | 51.24 | -0.582% | 46,549 | -3.806% |
| 2025-08-29 | 51.55 | 51.56 | 51.52 | 51.54 | -0.097% | 24,410 | -4.366% |
| 2025-08-28 | 51.52 | 51.62 | 51.52 | 51.59 | +0.078% | 26,080 | -4.458% |
| 2025-08-27 | 51.46 | 51.57 | 51.45 | 51.55 | +0.078% | 22,012 | -4.384% |
| 2025-08-26 | 51.51 | 51.53 | 51.44 | 51.51 | +0.117% | 24,177 | -4.310% |
| 2025-08-25 | 51.49 | 51.49 | 51.44 | 51.45 | -0.252% | 25,389 | -4.198% |
| 2025-08-22 | 51.29 | 51.65 | 51.28 | 51.58 | +0.732% | 49,567 | -4.440% |
| 2025-08-21 | 51.27 | 51.51 | 51.20 | 51.20 | -0.205% | 283,313 | -3.740% |
| 2025-08-20 | 51.31 | 51.34 | 51.28 | 51.31 | -0.029% | 20,269 | -3.937% |
| 2025-08-19 | 51.31 | 51.37 | 51.30 | 51.33 | +0.068% | 22,787 | -3.965% |
| 2025-08-18 | 51.33 | 51.33 | 51.28 | 51.29 | -0.029% | 33,525 | -3.899% |
| 2025-08-15 | 51.34 | 51.34 | 51.30 | 51.30 | -0.088% | 32,096 | -3.927% |
| 2025-08-14 | 51.37 | 51.38 | 51.29 | 51.35 | -0.082% | 34,813 | -4.012% |
| 2025-08-13 | 51.31 | 51.40 | 51.31 | 51.39 | +0.360% | 25,061 | -4.090% |
| 2025-08-12 | 51.15 | 51.21 | 51.15 | 51.21 | +0.074% | 28,160 | -3.746% |
| 2025-08-11 | 51.18 | 51.19 | 51.13 | 51.17 | +0.020% | 24,193 | -3.674% |
| 2025-08-08 | 51.19 | 51.19 | 51.15 | 51.16 | -0.098% | 39,414 | -3.655% |
| 2025-08-07 | 51.18 | 51.24 | 51.16 | 51.21 | +0.166% | 18,804 | -3.749% |
| 2025-08-06 | 51.10 | 51.14 | 51.07 | 51.13 | +0.029% | 26,399 | -3.589% |
| 2025-08-05 | 51.12 | 51.15 | 51.07 | 51.11 | +0.118% | 47,172 | -3.561% |
| 2025-08-04 | 50.97 | 51.06 | 50.97 | 51.05 | +0.255% | 8,984 | -3.448% |
| 2025-08-01 | 50.86 | 50.93 | 50.83 | 50.92 | -0.157% | 24,601 | -3.201% |
| 2025-07-31 | 51.04 | 51.07 | 51.00 | 51.00 | -0.039% | 21,871 | -3.353% |
| 2025-07-30 | 51.05 | 51.12 | 50.94 | 51.02 | -0.127% | 17,280 | -3.391% |
| 2025-07-29 | 51.03 | 51.09 | 51.03 | 51.09 | +0.137% | 11,072 | -3.514% |
| 2025-07-28 | 51.05 | 51.07 | 51.00 | 51.02 | -0.029% | 28,381 | -3.381% |
| 2025-07-25 | 50.98 | 51.04 | 50.92 | 51.03 | +0.069% | 34,535 | -3.410% |
| 2025-07-24 | 50.99 | 51.01 | 50.96 | 50.99 | -0.088% | 28,689 | -3.343% |
| 2025-07-23 | 51.06 | 51.06 | 51.01 | 51.04 | -0.137% | 15,939 | -3.429% |
| 2025-07-22 | 51.03 | 51.17 | 51.00 | 51.11 | +0.314% | 37,573 | -3.561% |
| 2025-07-21 | 51.11 | 51.11 | 50.95 | 50.95 | +0.167% | 52,838 | -3.258% |
| 2025-07-18 | 50.89 | 50.89 | 50.85 | 50.87 | +0.138% | 7,344 | -3.096% |
| 2025-07-17 | 50.77 | 50.81 | 50.76 | 50.80 | +0.118% | 22,632 | -2.963% |
| 2025-07-16 | 50.70 | 50.74 | 50.65 | 50.73 | +0.110% | 12,530 | -2.848% |
| 2025-07-15 | 50.79 | 50.81 | 50.66 | 50.68 | -0.179% | 27,325 | -2.741% |
| 2025-07-14 | 50.76 | 50.78 | 50.74 | 50.77 | +0.020% | 24,678 | -2.915% |
| 2025-07-11 | 50.80 | 50.80 | 50.75 | 50.76 | -0.157% | 20,930 | -2.896% |
| 2025-07-10 | 50.80 | 50.85 | 50.79 | 50.84 | -0.059% | 21,249 | -3.049% |
| 2025-07-09 | 50.75 | 50.88 | 50.75 | 50.87 | +0.345% | 28,219 | -3.106% |
| 2025-07-08 | 50.76 | 50.76 | 50.70 | 50.70 | -0.187% | 18,261 | -2.771% |
| 2025-07-07 | 50.90 | 50.90 | 50.78 | 50.79 | -0.226% | 55,759 | -2.953% |
| 2025-07-03 | 50.86 | 50.93 | 50.86 | 50.91 | -0.039% | 20,096 | -3.173% |
| 2025-07-02 | 50.94 | 50.94 | 50.84 | 50.92 | -0.081% | 46,745 | -3.211% |
| 2025-07-01 | 50.92 | 51.02 | 50.91 | 50.97 | -0.125% | 60,816 | -3.289% |
| 2025-06-30 | 51.15 | 51.15 | 50.94 | 51.03 | +0.295% | 48,047 | -3.410% |
| 2025-06-27 | 50.97 | 50.97 | 50.86 | 50.88 | -0.079% | 26,089 | -3.125% |
| 2025-06-26 | 50.83 | 50.92 | 50.80 | 50.92 | +0.256% | 111,129 | -3.201% |
| 2025-06-25 | 50.72 | 50.81 | 50.71 | 50.79 | +0.020% | 27,250 | -2.954% |
| 2025-06-24 | 50.60 | 50.84 | 50.60 | 50.78 | +0.336% | 63,738 | -2.934% |
| 2025-06-23 | 50.51 | 50.61 | 50.48 | 50.61 | +0.238% | 118,142 | -2.608% |
| 2025-06-20 | 50.43 | 50.52 | 50.40 | 50.49 | +0.079% | 41,014 | -2.377% |
| 2025-06-18 | 50.40 | 50.55 | 50.38 | 50.45 | +0.098% | 74,307 | -2.300% |
| 2025-06-17 | 50.44 | 50.44 | 50.34 | 50.40 | +0.012% | 78,838 | -2.204% |
| 2025-06-16 | 50.43 | 50.53 | 50.34 | 50.40 | +0.199% | 103,190 | -2.193% |
| 2025-06-13 | 50.43 | 50.45 | 50.30 | 50.30 | -0.248% | 64,046 | -1.998% |
| 2025-06-12 | 50.57 | 50.57 | 50.39 | 50.42 | +0.069% | 83,030 | -2.241% |
| 2025-06-11 | 50.35 | 50.47 | 50.33 | 50.38 | 0.000% | 68,546 | -2.173% |