VSDB
Vanguard Short Duration Bond ETF
stockBATSETF
Market OpenOct 5, 2026 12:13:53 PM EDT
74.44USD-0.013%(-0.01)29,605
74.40Bid74.45Ask0.05SpreadVSDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.64 | 74.64 | 74.43 | 74.44 | -0.040% | 29,605 | 0.000% |
| 2026-10-02 | 74.63 | 74.77 | 74.41 | 74.47 | +0.013% | 94,504 | -0.040% |
| 2026-10-01 | 74.42 | 74.52 | 74.28 | 74.46 | -0.268% | 114,893 | -0.027% |
| 2026-09-30 | 74.69 | 74.75 | 74.62 | 74.66 | +0.033% | 74,282 | -0.295% |
| 2026-09-29 | 74.66 | 74.67 | 74.57 | 74.64 | +0.008% | 100,666 | -0.262% |
| 2026-09-28 | 74.77 | 74.77 | 74.62 | 74.63 | -0.241% | 99,190 | -0.255% |
| 2026-09-25 | 74.85 | 74.88 | 74.71 | 74.81 | +0.094% | 71,054 | -0.495% |
| 2026-09-24 | 74.87 | 74.88 | 74.74 | 74.74 | -0.174% | 79,116 | -0.401% |
| 2026-09-23 | 75.08 | 75.11 | 74.84 | 74.87 | -0.386% | 75,492 | -0.574% |
| 2026-09-22 | 75.25 | 75.25 | 75.11 | 75.16 | +0.007% | 74,102 | -0.958% |
| 2026-09-21 | 75.11 | 75.19 | 75.11 | 75.16 | +0.040% | 75,079 | -0.951% |
| 2026-09-18 | 75.20 | 75.20 | 75.10 | 75.13 | -0.073% | 49,509 | -0.912% |
| 2026-09-17 | 75.15 | 75.23 | 75.14 | 75.18 | +0.093% | 71,277 | -0.984% |
| 2026-09-16 | 75.12 | 75.26 | 75.07 | 75.11 | -0.040% | 60,774 | -0.892% |
| 2026-09-15 | 75.19 | 75.19 | 75.10 | 75.14 | -0.040% | 54,353 | -0.932% |
| 2026-09-14 | 75.09 | 75.23 | 75.09 | 75.17 | -0.066% | 363,903 | -0.971% |
| 2026-09-11 | 75.32 | 75.84 | 75.19 | 75.22 | -0.086% | 62,526 | -1.037% |
| 2026-09-10 | 75.47 | 75.47 | 75.26 | 75.28 | -0.298% | 61,260 | -1.122% |
| 2026-09-09 | 75.53 | 75.61 | 75.50 | 75.51 | -0.159% | 109,818 | -1.417% |
| 2026-09-08 | 75.56 | 75.64 | 75.55 | 75.63 | +0.017% | 108,157 | -1.573% |
| 2026-09-04 | 75.69 | 75.69 | 75.60 | 75.62 | -0.017% | 47,074 | -1.557% |
| 2026-09-03 | 75.65 | 75.68 | 75.60 | 75.63 | +0.086% | 43,188 | -1.573% |
| 2026-09-02 | 75.59 | 75.76 | 75.51 | 75.56 | +0.073% | 69,828 | -1.489% |
| 2026-09-01 | 75.70 | 75.70 | 75.51 | 75.51 | -0.527% | 65,125 | -1.417% |
| 2026-08-31 | 75.99 | 75.99 | 75.90 | 75.91 | -0.033% | 45,610 | -1.937% |
| 2026-08-28 | 76.08 | 76.10 | 75.92 | 75.94 | -0.191% | 96,244 | -1.969% |
| 2026-08-27 | 76.03 | 76.12 | 76.03 | 76.08 | -0.007% | 50,952 | -2.156% |
| 2026-08-26 | 76.02 | 76.12 | 76.02 | 76.08 | +0.013% | 45,558 | -2.162% |
| 2026-08-25 | 76.10 | 76.10 | 76.04 | 76.08 | +0.165% | 67,435 | -2.149% |
| 2026-08-24 | 75.91 | 76.03 | 75.80 | 75.95 | 0.000% | 54,774 | -1.988% |
| 2026-08-21 | 75.97 | 76.04 | 75.80 | 75.95 | -0.039% | 98,178 | -1.988% |
| 2026-08-20 | 75.94 | 76.04 | 75.94 | 75.98 | -0.072% | 36,815 | -2.027% |
| 2026-08-19 | 75.94 | 76.06 | 75.94 | 76.03 | +0.039% | 69,974 | -2.098% |
| 2026-08-18 | 76.02 | 76.03 | 75.97 | 76.00 | +0.007% | 39,023 | -2.059% |
| 2026-08-17 | 75.98 | 76.06 | 75.98 | 76.00 | -0.026% | 55,514 | -2.053% |
| 2026-08-14 | 76.14 | 76.14 | 76.00 | 76.02 | -0.033% | 52,433 | -2.078% |
| 2026-08-13 | 75.98 | 76.10 | 75.98 | 76.05 | +0.145% | 31,316 | -2.111% |
| 2026-08-12 | 76.00 | 76.00 | 75.92 | 75.94 | +0.059% | 839,271 | -1.969% |
| 2026-08-11 | 75.87 | 75.93 | 75.85 | 75.89 | -0.013% | 39,718 | -1.911% |
| 2026-08-10 | 75.84 | 75.92 | 75.84 | 75.90 | -0.053% | 57,583 | -1.924% |
| 2026-08-07 | 75.89 | 75.97 | 75.88 | 75.94 | +0.112% | 42,281 | -1.975% |
| 2026-08-06 | 75.92 | 75.93 | 75.82 | 75.86 | -0.059% | 89,702 | -1.865% |
| 2026-08-05 | 75.96 | 75.96 | 75.87 | 75.90 | +0.079% | 48,123 | -1.924% |
| 2026-08-04 | 75.91 | 75.91 | 75.84 | 75.84 | +0.119% | 39,416 | -1.846% |
| 2026-08-03 | 75.76 | 75.76 | 75.70 | 75.75 | -0.276% | 43,190 | -1.729% |
| 2026-07-31 | 76.00 | 76.00 | 75.92 | 75.96 | -0.020% | 42,059 | -2.001% |
| 2026-07-30 | 76.00 | 76.00 | 75.94 | 75.97 | +0.099% | 45,996 | -2.020% |
| 2026-07-29 | 75.87 | 75.99 | 75.80 | 75.90 | +0.013% | 60,457 | -1.924% |
| 2026-07-28 | 75.86 | 75.97 | 75.86 | 75.89 | +0.079% | 43,833 | -1.911% |
| 2026-07-27 | 75.93 | 75.93 | 75.80 | 75.83 | +0.059% | 32,932 | -1.833% |
| 2026-07-24 | 75.72 | 75.84 | 75.72 | 75.78 | +0.073% | 48,193 | -1.775% |
| 2026-07-23 | 75.83 | 75.83 | 75.71 | 75.73 | -0.196% | 44,401 | -1.703% |
| 2026-07-22 | 75.90 | 75.94 | 75.87 | 75.88 | -0.107% | 37,002 | -1.896% |
| 2026-07-21 | 76.02 | 76.02 | 75.96 | 75.96 | -0.105% | 50,123 | -2.001% |
| 2026-07-20 | 76.12 | 76.25 | 76.01 | 76.04 | -0.013% | 32,654 | -2.104% |
| 2026-07-17 | 76.14 | 76.14 | 76.04 | 76.05 | -0.053% | 30,499 | -2.117% |
| 2026-07-16 | 76.01 | 76.12 | 76.01 | 76.09 | +0.066% | 40,328 | -2.168% |
| 2026-07-15 | 76.00 | 76.11 | 76.00 | 76.04 | +0.132% | 37,901 | -2.104% |
| 2026-07-14 | 75.93 | 76.00 | 75.92 | 75.94 | +0.105% | 42,798 | -1.975% |
| 2026-07-13 | 76.02 | 76.02 | 75.86 | 75.86 | -0.158% | 36,597 | -1.872% |
| 2026-07-10 | 76.10 | 76.10 | 75.97 | 75.98 | -0.066% | 37,456 | -2.027% |
| 2026-07-09 | 75.93 | 76.05 | 75.93 | 76.03 | +0.105% | 86,183 | -2.091% |
| 2026-07-08 | 76.00 | 76.00 | 75.92 | 75.95 | -0.131% | 69,840 | -1.988% |
| 2026-07-07 | 76.25 | 76.25 | 76.03 | 76.05 | -0.079% | 57,780 | -2.117% |
| 2026-07-06 | 76.06 | 76.12 | 76.06 | 76.11 | +0.079% | 66,361 | -2.194% |
| 2026-07-02 | 76.04 | 76.11 | 76.02 | 76.05 | +0.099% | 49,986 | -2.117% |
| 2026-07-01 | 76.10 | 76.10 | 75.97 | 75.97 | -0.478% | 134,397 | -2.020% |
| 2026-06-30 | 76.44 | 76.44 | 76.32 | 76.34 | -0.065% | 62,993 | -2.489% |
| 2026-06-29 | 76.33 | 76.42 | 76.33 | 76.39 | +0.039% | 49,927 | -2.553% |
| 2026-06-26 | 76.31 | 76.37 | 76.31 | 76.36 | +0.079% | 24,605 | -2.514% |
| 2026-06-25 | 76.30 | 76.32 | 76.28 | 76.30 | +0.131% | 40,602 | -2.438% |
| 2026-06-24 | 76.14 | 76.25 | 76.14 | 76.20 | +0.118% | 44,783 | -2.310% |
| 2026-06-23 | 76.18 | 76.18 | 76.11 | 76.11 | +0.026% | 45,367 | -2.194% |
| 2026-06-22 | 76.07 | 76.13 | 76.07 | 76.09 | -0.105% | 61,250 | -2.168% |
| 2026-06-18 | 76.17 | 76.22 | 76.15 | 76.17 | +0.066% | 122,811 | -2.271% |
| 2026-06-17 | 76.30 | 76.34 | 76.05 | 76.12 | -0.223% | 68,743 | -2.207% |
| 2026-06-16 | 76.28 | 76.33 | 76.26 | 76.29 | +0.039% | 66,263 | -2.425% |
| 2026-06-15 | 76.35 | 76.35 | 76.24 | 76.26 | +0.079% | 33,213 | -2.387% |
| 2026-06-12 | 76.16 | 76.23 | 76.15 | 76.20 | +0.053% | 51,723 | -2.310% |
| 2026-06-11 | 76.06 | 76.17 | 76.00 | 76.16 | +0.224% | 38,822 | -2.258% |
| 2026-06-10 | 75.96 | 76.25 | 75.96 | 75.99 | -0.020% | 55,501 | -2.040% |
| 2026-06-09 | 75.94 | 76.05 | 75.94 | 76.00 | +0.105% | 33,210 | -2.059% |
| 2026-06-08 | 75.96 | 76.00 | 75.76 | 75.92 | -0.020% | 45,498 | -1.956% |
| 2026-06-05 | 75.99 | 76.02 | 75.93 | 75.94 | -0.250% | 46,488 | -1.975% |
| 2026-06-04 | 76.05 | 76.16 | 76.05 | 76.13 | +0.059% | 38,976 | -2.220% |
| 2026-06-03 | 76.02 | 76.13 | 76.02 | 76.08 | -0.033% | 66,460 | -2.162% |
| 2026-06-02 | 76.20 | 76.20 | 76.11 | 76.11 | -0.046% | 72,710 | -2.194% |
| 2026-06-01 | 76.31 | 76.31 | 76.06 | 76.14 | -0.278% | 46,710 | -2.239% |
| 2026-05-29 | 76.29 | 76.38 | 76.29 | 76.36 | +0.127% | 43,962 | -2.511% |
| 2026-05-28 | 76.30 | 76.33 | 76.21 | 76.26 | +0.079% | 69,051 | -2.387% |
| 2026-05-27 | 76.18 | 76.24 | 76.18 | 76.20 | +0.039% | 85,556 | -2.310% |
| 2026-05-26 | 76.09 | 76.19 | 76.09 | 76.17 | +0.171% | 4,581,331 | -2.271% |
| 2026-05-22 | 76.05 | 76.05 | 75.94 | 76.04 | +0.053% | 36,626 | -2.104% |
| 2026-05-21 | 76.01 | 76.06 | 75.89 | 76.00 | 0.000% | 43,162 | -2.053% |
| 2026-05-20 | 75.90 | 76.00 | 75.84 | 76.00 | +0.237% | 25,987 | -2.053% |
| 2026-05-19 | 75.83 | 75.86 | 75.76 | 75.82 | -0.138% | 38,257 | -1.820% |
| 2026-05-18 | 75.93 | 76.01 | 75.87 | 75.92 | -0.033% | 26,715 | -1.956% |
| 2026-05-15 | 76.03 | 76.03 | 75.86 | 75.95 | -0.236% | 55,566 | -1.988% |
| 2026-05-14 | 76.16 | 76.24 | 76.11 | 76.13 | -0.000% | 14,093 | -2.220% |
| 2026-05-13 | 76.14 | 76.15 | 76.08 | 76.13 | +0.007% | 46,468 | -2.220% |
| 2026-05-12 | 76.19 | 76.19 | 76.11 | 76.13 | -0.098% | 49,468 | -2.213% |
| 2026-05-11 | 76.28 | 76.30 | 76.20 | 76.20 | -0.138% | 48,842 | -2.310% |
| 2026-05-08 | 76.25 | 76.32 | 76.25 | 76.31 | +0.105% | 16,093 | -2.444% |
| 2026-05-07 | 76.40 | 76.40 | 76.19 | 76.22 | -0.072% | 36,429 | -2.342% |
| 2026-05-06 | 76.21 | 76.30 | 76.21 | 76.28 | +0.217% | 34,941 | -2.412% |
| 2026-05-05 | 76.07 | 76.17 | 76.07 | 76.11 | +0.033% | 46,944 | -2.201% |
| 2026-05-04 | 76.11 | 76.19 | 75.98 | 76.09 | -0.125% | 59,246 | -2.168% |
| 2026-05-01 | 76.12 | 76.25 | 76.12 | 76.19 | -0.281% | 29,827 | -2.290% |
| 2026-04-30 | 76.39 | 76.43 | 76.35 | 76.40 | 0.000% | 37,880 | -2.565% |
| 2026-04-29 | 76.47 | 76.47 | 76.32 | 76.40 | -0.092% | 17,486 | -2.565% |
| 2026-04-28 | 76.43 | 76.52 | 76.43 | 76.47 | -0.070% | 29,628 | -2.655% |
| 2026-04-27 | 76.54 | 76.57 | 76.51 | 76.52 | -0.048% | 29,155 | -2.722% |
| 2026-04-24 | 76.44 | 76.59 | 76.44 | 76.56 | +0.114% | 37,731 | -2.769% |
| 2026-04-23 | 76.47 | 76.55 | 76.44 | 76.47 | -0.075% | 80,368 | -2.658% |
| 2026-04-22 | 76.57 | 76.58 | 76.50 | 76.53 | 0.000% | 47,033 | -2.731% |
| 2026-04-21 | 76.57 | 76.75 | 76.52 | 76.53 | -0.144% | 41,803 | -2.731% |
| 2026-04-20 | 76.67 | 76.67 | 76.55 | 76.64 | 0.000% | 32,612 | -2.871% |
| 2026-04-17 | 76.60 | 76.67 | 76.59 | 76.64 | +0.249% | 31,172 | -2.871% |
| 2026-04-16 | 76.47 | 76.53 | 76.42 | 76.45 | -0.052% | 45,006 | -2.629% |
| 2026-04-15 | 76.55 | 76.55 | 76.47 | 76.49 | -0.026% | 17,265 | -2.680% |
| 2026-04-14 | 76.42 | 76.53 | 76.40 | 76.51 | +0.177% | 28,859 | -2.706% |
| 2026-04-13 | 76.26 | 76.38 | 76.26 | 76.38 | +0.138% | 29,799 | -2.534% |
| 2026-04-10 | 76.34 | 76.37 | 76.27 | 76.27 | -0.131% | 41,298 | -2.399% |
| 2026-04-09 | 76.32 | 76.40 | 76.28 | 76.37 | +0.066% | 182,453 | -2.527% |
| 2026-04-08 | 76.44 | 76.44 | 76.25 | 76.32 | +0.223% | 32,524 | -2.463% |
| 2026-04-07 | 76.08 | 76.15 | 75.98 | 76.15 | +0.131% | 22,446 | -2.246% |
| 2026-04-06 | 76.01 | 76.09 | 76.01 | 76.05 | -0.066% | 35,915 | -2.117% |
| 2026-04-02 | 75.99 | 76.34 | 75.99 | 76.10 | +0.067% | 80,593 | -2.182% |
| 2026-04-01 | 76.00 | 76.07 | 76.00 | 76.05 | -0.262% | 33,683 | -2.117% |
| 2026-03-31 | 76.11 | 76.25 | 76.11 | 76.25 | +0.283% | 19,701 | -2.374% |
| 2026-03-30 | 75.99 | 76.10 | 75.99 | 76.04 | +0.257% | 25,122 | -2.098% |
| 2026-03-27 | 75.76 | 75.95 | 75.76 | 75.84 | -0.053% | 95,729 | -1.846% |
| 2026-03-26 | 76.03 | 76.09 | 75.88 | 75.88 | -0.368% | 34,587 | -1.898% |
| 2026-03-25 | 76.06 | 76.18 | 76.06 | 76.16 | +0.250% | 25,112 | -2.258% |
| 2026-03-24 | 76.00 | 76.11 | 75.94 | 75.97 | -0.131% | 23,017 | -2.014% |
| 2026-03-23 | 76.06 | 76.18 | 76.06 | 76.07 | +0.184% | 34,599 | -2.143% |
| 2026-03-20 | 76.09 | 76.10 | 75.93 | 75.93 | -0.328% | 33,659 | -1.962% |
| 2026-03-19 | 76.19 | 76.22 | 76.06 | 76.18 | -0.079% | 44,317 | -2.284% |
| 2026-03-18 | 76.47 | 76.47 | 76.24 | 76.24 | -0.203% | 78,028 | -2.361% |
| 2026-03-17 | 76.36 | 76.44 | 76.36 | 76.39 | +0.072% | 27,862 | -2.559% |
| 2026-03-16 | 76.27 | 76.46 | 76.26 | 76.34 | +0.157% | 61,667 | -2.489% |
| 2026-03-13 | 76.33 | 76.35 | 76.18 | 76.22 | +0.013% | 32,581 | -2.335% |
| 2026-03-12 | 76.38 | 76.45 | 76.20 | 76.21 | -0.361% | 55,389 | -2.323% |
| 2026-03-11 | 76.61 | 76.61 | 76.49 | 76.49 | -0.188% | 26,558 | -2.675% |
| 2026-03-10 | 76.59 | 76.71 | 76.59 | 76.63 | +0.026% | 35,529 | -2.858% |
| 2026-03-09 | 76.45 | 76.65 | 76.45 | 76.61 | +0.039% | 25,589 | -2.833% |
| 2026-03-06 | 76.46 | 76.66 | 76.46 | 76.58 | +0.026% | 38,541 | -2.794% |
| 2026-03-05 | 76.74 | 76.74 | 76.56 | 76.56 | -0.170% | 54,168 | -2.769% |
| 2026-03-04 | 76.66 | 76.77 | 76.66 | 76.69 | +0.052% | 42,771 | -2.934% |
| 2026-03-03 | 76.48 | 76.76 | 76.48 | 76.65 | -0.156% | 91,674 | -2.883% |
| 2026-03-02 | 76.78 | 77.64 | 76.72 | 76.77 | -0.441% | 123,114 | -3.035% |
| 2026-02-27 | 77.05 | 77.13 | 77.05 | 77.11 | +0.078% | 41,111 | -3.463% |
| 2026-02-26 | 77.05 | 77.06 | 76.98 | 77.05 | +0.143% | 59,584 | -3.387% |
| 2026-02-25 | 77.02 | 77.02 | 76.94 | 76.94 | -0.013% | 48,419 | -3.249% |
| 2026-02-24 | 77.02 | 77.08 | 76.93 | 76.95 | -0.036% | 1,967,640 | -3.262% |
| 2026-02-23 | 76.91 | 77.04 | 76.91 | 76.98 | +0.075% | 58,233 | -3.296% |
| 2026-02-20 | 76.92 | 76.99 | 76.89 | 76.92 | -0.006% | 16,259 | -3.224% |
| 2026-02-19 | 76.91 | 76.96 | 76.88 | 76.92 | -0.006% | 23,983 | -3.230% |
| 2026-02-18 | 76.92 | 76.95 | 76.87 | 76.93 | +0.026% | 20,946 | -3.237% |
| 2026-02-17 | 76.95 | 76.96 | 76.88 | 76.91 | +0.026% | 36,828 | -3.212% |
| 2026-02-13 | 76.92 | 76.95 | 76.89 | 76.89 | +0.091% | 17,875 | -3.186% |
| 2026-02-12 | 76.72 | 76.84 | 76.72 | 76.82 | +0.143% | 18,118 | -3.098% |
| 2026-02-11 | 76.79 | 76.79 | 76.69 | 76.71 | -0.065% | 26,688 | -2.959% |
| 2026-02-10 | 76.80 | 76.84 | 76.76 | 76.76 | 0.000% | 15,826 | -3.022% |
| 2026-02-09 | 76.75 | 76.77 | 76.69 | 76.76 | +0.104% | 41,581 | -3.022% |
| 2026-02-06 | 76.69 | 76.73 | 76.65 | 76.68 | +0.013% | 28,574 | -2.921% |
| 2026-02-05 | 76.64 | 76.67 | 76.56 | 76.67 | +0.235% | 24,052 | -2.909% |
| 2026-02-04 | 76.47 | 76.57 | 76.47 | 76.49 | -0.065% | 54,481 | -2.680% |
| 2026-02-03 | 76.48 | 76.58 | 76.48 | 76.54 | +0.026% | 25,896 | -2.744% |
| 2026-02-02 | 76.58 | 76.58 | 76.50 | 76.52 | -0.313% | 35,517 | -2.718% |
| 2026-01-30 | 76.71 | 76.76 | 76.67 | 76.76 | +0.052% | 17,378 | -3.022% |
| 2026-01-29 | 76.71 | 76.74 | 76.63 | 76.72 | +0.052% | 28,480 | -2.972% |
| 2026-01-28 | 76.64 | 76.74 | 76.61 | 76.68 | 0.000% | 22,616 | -2.921% |
| 2026-01-27 | 76.60 | 76.69 | 76.60 | 76.68 | +0.048% | 23,623 | -2.921% |
| 2026-01-26 | 76.60 | 76.69 | 76.60 | 76.64 | +0.069% | 15,180 | -2.874% |
| 2026-01-23 | 76.60 | 76.64 | 76.56 | 76.59 | -0.052% | 32,886 | -2.807% |
| 2026-01-22 | 76.60 | 76.64 | 76.59 | 76.63 | 0.000% | 19,734 | -2.858% |
| 2026-01-21 | 76.56 | 76.65 | 76.53 | 76.63 | +0.170% | 16,765 | -2.858% |
| 2026-01-20 | 76.48 | 76.53 | 76.48 | 76.50 | -0.065% | 20,163 | -2.693% |
| 2026-01-16 | 76.61 | 76.64 | 76.55 | 76.55 | +0.007% | 26,655 | -2.756% |
| 2026-01-15 | 76.61 | 76.62 | 76.53 | 76.55 | -0.033% | 32,985 | -2.750% |
| 2026-01-14 | 76.64 | 76.64 | 76.52 | 76.57 | +0.026% | 34,507 | -2.782% |
| 2026-01-13 | 76.56 | 76.75 | 76.55 | 76.55 | +0.039% | 1,554,141 | -2.756% |
| 2026-01-12 | 76.49 | 76.59 | 76.49 | 76.52 | -0.065% | 27,285 | -2.718% |
| 2026-01-09 | 76.56 | 76.60 | 76.51 | 76.57 | +0.052% | 21,487 | -2.782% |
| 2026-01-08 | 76.50 | 76.58 | 76.50 | 76.53 | -0.117% | 49,044 | -2.731% |
| 2026-01-07 | 76.61 | 76.64 | 76.55 | 76.62 | +0.013% | 44,521 | -2.845% |
| 2026-01-06 | 76.60 | 76.62 | 76.51 | 76.61 | +0.105% | 41,946 | -2.833% |
| 2026-01-05 | 76.57 | 76.60 | 76.52 | 76.53 | +0.039% | 39,714 | -2.731% |
| 2026-01-02 | 76.48 | 76.52 | 76.46 | 76.50 | +0.026% | 20,466 | -2.693% |
| 2025-12-31 | 76.51 | 76.57 | 76.46 | 76.48 | -0.091% | 11,690 | -2.667% |
| 2025-12-30 | 76.49 | 76.55 | 76.48 | 76.55 | +0.026% | 11,000 | -2.756% |
| 2025-12-29 | 76.47 | 76.72 | 76.44 | 76.53 | +0.131% | 26,705 | -2.731% |
| 2025-12-26 | 76.43 | 76.47 | 76.41 | 76.43 | +0.039% | 13,596 | -2.604% |
| 2025-12-24 | 76.30 | 76.40 | 76.30 | 76.40 | +0.131% | 10,683 | -2.565% |
| 2025-12-23 | 76.32 | 76.34 | 76.26 | 76.30 | -0.037% | 14,208 | -2.438% |
| 2025-12-22 | 76.31 | 76.35 | 76.27 | 76.33 | -0.003% | 19,371 | -2.473% |
| 2025-12-19 | 76.32 | 76.38 | 76.32 | 76.33 | -0.039% | 50,021 | -2.476% |
| 2025-12-18 | 76.33 | 76.36 | 76.29 | 76.36 | -0.404% | 9,622 | -2.514% |
| 2025-12-17 | 76.70 | 76.70 | 76.66 | 76.67 | -0.033% | 14,862 | -2.909% |
| 2025-12-16 | 76.64 | 76.70 | 76.63 | 76.69 | +0.059% | 11,045 | -2.940% |
| 2025-12-15 | 76.58 | 76.67 | 76.57 | 76.65 | +0.144% | 11,588 | -2.883% |
| 2025-12-12 | 76.59 | 76.59 | 76.54 | 76.54 | -0.065% | 4,296 | -2.744% |
| 2025-12-11 | 76.58 | 76.63 | 76.58 | 76.59 | +0.065% | 6,011 | -2.807% |
| 2025-12-10 | 76.44 | 76.59 | 76.42 | 76.54 | +0.157% | 13,937 | -2.744% |
| 2025-12-09 | 76.49 | 76.52 | 76.41 | 76.42 | -0.078% | 14,330 | -2.591% |
| 2025-12-08 | 76.51 | 76.58 | 76.47 | 76.48 | -0.078% | 20,294 | -2.667% |
| 2025-12-05 | 76.57 | 76.61 | 76.53 | 76.54 | 0.000% | 14,500 | -2.744% |
| 2025-12-04 | 76.58 | 76.66 | 76.54 | 76.54 | -0.091% | 33,644 | -2.744% |
| 2025-12-03 | 76.65 | 76.69 | 76.59 | 76.61 | +0.039% | 32,230 | -2.833% |
| 2025-12-02 | 76.50 | 76.60 | 76.49 | 76.58 | +0.118% | 25,943 | -2.794% |
| 2025-12-01 | 76.81 | 76.81 | 76.43 | 76.49 | -0.468% | 24,459 | -2.680% |
| 2025-11-28 | 76.92 | 76.95 | 76.83 | 76.85 | +0.039% | 17,139 | -3.136% |
| 2025-11-26 | 76.81 | 76.91 | 76.81 | 76.82 | +0.026% | 17,780 | -3.098% |
| 2025-11-25 | 76.75 | 76.83 | 76.71 | 76.80 | +0.065% | 11,185 | -3.073% |
| 2025-11-24 | 76.68 | 76.77 | 76.67 | 76.75 | +0.065% | 14,426 | -3.010% |
| 2025-11-21 | 76.60 | 76.76 | 76.60 | 76.70 | +0.143% | 33,312 | -2.947% |
| 2025-11-20 | 76.66 | 76.66 | 76.57 | 76.59 | +0.131% | 21,743 | -2.807% |
| 2025-11-19 | 76.58 | 76.58 | 76.49 | 76.49 | -0.013% | 13,372 | -2.680% |
| 2025-11-18 | 76.53 | 76.56 | 76.48 | 76.50 | +0.078% | 14,462 | -2.693% |
| 2025-11-17 | 76.52 | 76.53 | 76.44 | 76.44 | -0.039% | 12,196 | -2.616% |
| 2025-11-14 | 76.55 | 76.55 | 76.47 | 76.47 | +0.013% | 19,045 | -2.655% |
| 2025-11-13 | 76.57 | 76.57 | 76.46 | 76.46 | -0.118% | 43,551 | -2.642% |
| 2025-11-12 | 76.54 | 76.65 | 76.54 | 76.55 | -0.104% | 8,363 | -2.756% |
| 2025-11-11 | 76.71 | 76.71 | 76.59 | 76.63 | +0.105% | 17,265 | -2.858% |
| 2025-11-10 | 76.56 | 76.56 | 76.53 | 76.55 | +0.065% | 8,287 | -2.756% |
| 2025-11-07 | 76.46 | 76.56 | 76.46 | 76.50 | +0.046% | 19,821 | -2.693% |
| 2025-11-06 | 76.44 | 76.50 | 76.43 | 76.47 | +0.151% | 35,734 | -2.648% |
| 2025-11-05 | 76.50 | 76.50 | 76.35 | 76.35 | -0.107% | 62,161 | -2.502% |
| 2025-11-04 | 76.42 | 76.49 | 76.38 | 76.43 | +0.068% | 25,342 | -2.606% |
| 2025-11-03 | 76.50 | 76.50 | 76.38 | 76.38 | -0.417% | 15,304 | -2.540% |
| 2025-10-31 | 76.76 | 76.79 | 76.70 | 76.70 | +0.013% | 14,262 | -2.947% |
| 2025-10-30 | 77.00 | 77.00 | 76.65 | 76.69 | -0.065% | 20,321 | -2.934% |
| 2025-10-29 | 76.97 | 76.97 | 76.74 | 76.74 | -0.169% | 15,815 | -2.997% |
| 2025-10-28 | 76.92 | 76.94 | 76.85 | 76.87 | +0.013% | 11,511 | -3.161% |
| 2025-10-27 | 76.88 | 76.93 | 76.85 | 76.86 | -0.021% | 13,523 | -3.149% |
| 2025-10-24 | 76.93 | 76.93 | 76.81 | 76.88 | +0.093% | 20,708 | -3.169% |
| 2025-10-23 | 76.83 | 76.85 | 76.79 | 76.81 | -0.039% | 8,809 | -3.079% |
| 2025-10-22 | 76.89 | 76.89 | 76.83 | 76.84 | -0.006% | 3,124 | -3.117% |
| 2025-10-21 | 76.89 | 76.89 | 76.84 | 76.84 | +0.078% | 20,159 | -3.123% |
| 2025-10-20 | 76.71 | 76.84 | 76.71 | 76.78 | 0.000% | 17,205 | -3.048% |
| 2025-10-17 | 76.77 | 76.79 | 76.73 | 76.78 | -0.020% | 11,518 | -3.048% |
| 2025-10-16 | 76.71 | 76.81 | 76.70 | 76.80 | +0.098% | 9,008 | -3.067% |
| 2025-10-15 | 76.68 | 76.80 | 76.68 | 76.72 | +0.072% | 24,123 | -2.972% |
| 2025-10-14 | 76.58 | 76.68 | 76.53 | 76.67 | +0.150% | 7,224 | -2.902% |
| 2025-10-13 | 76.51 | 76.58 | 76.49 | 76.55 | +0.095% | 8,203 | -2.756% |
| 2025-10-10 | 76.49 | 76.52 | 76.46 | 76.48 | +0.009% | 6,588 | -2.664% |
| 2025-10-09 | 76.46 | 76.50 | 76.43 | 76.47 | -0.034% | 11,890 | -2.655% |
| 2025-10-08 | 76.55 | 76.58 | 76.48 | 76.50 | -0.057% | 10,310 | -2.688% |
| 2025-10-07 | 76.48 | 76.59 | 76.48 | 76.54 | +0.013% | 14,303 | -2.744% |
| 2025-10-06 | 76.50 | 76.55 | 76.47 | 76.53 | +0.021% | 10,698 | -2.731% |
| 2025-10-03 | 76.49 | 76.58 | 76.48 | 76.51 | -0.047% | 15,690 | -2.710% |
| 2025-10-02 | 76.60 | 76.60 | 76.50 | 76.55 | +0.046% | 11,098 | -2.756% |
| 2025-10-01 | 76.53 | 76.53 | 76.45 | 76.52 | -0.163% | 11,684 | -2.712% |
| 2025-09-30 | 76.73 | 76.73 | 76.64 | 76.64 | 0.000% | 11,370 | -2.871% |
| 2025-09-29 | 76.60 | 76.68 | 76.60 | 76.64 | +0.065% | 16,344 | -2.871% |
| 2025-09-26 | 76.56 | 76.61 | 76.56 | 76.59 | +0.033% | 10,249 | -2.807% |
| 2025-09-25 | 76.65 | 76.65 | 76.51 | 76.56 | -0.117% | 21,753 | -2.775% |
| 2025-09-24 | 76.75 | 76.75 | 76.62 | 76.66 | -0.048% | 18,202 | -2.890% |
| 2025-09-23 | 76.77 | 76.77 | 76.66 | 76.69 | +0.028% | 15,822 | -2.936% |
| 2025-09-22 | 76.65 | 76.71 | 76.65 | 76.67 | +0.007% | 10,009 | -2.909% |
| 2025-09-19 | 76.61 | 76.69 | 76.61 | 76.67 | -0.013% | 10,467 | -2.902% |
| 2025-09-18 | 76.64 | 76.71 | 76.51 | 76.67 | -0.040% | 21,509 | -2.915% |
| 2025-09-17 | 76.75 | 76.93 | 76.68 | 76.71 | -0.111% | 12,615 | -2.954% |
| 2025-09-16 | 76.80 | 76.96 | 76.75 | 76.79 | +0.053% | 20,325 | -3.062% |
| 2025-09-15 | 76.64 | 76.75 | 76.64 | 76.75 | +0.144% | 22,187 | -3.010% |
| 2025-09-12 | 76.62 | 76.68 | 76.59 | 76.64 | -0.026% | 30,548 | -2.871% |
| 2025-09-11 | 76.75 | 76.75 | 76.65 | 76.66 | +0.030% | 200,326 | -2.896% |
| 2025-09-10 | 76.55 | 76.70 | 76.55 | 76.64 | +0.068% | 5,601 | -2.867% |
| 2025-09-09 | 76.63 | 76.64 | 76.51 | 76.58 | -0.072% | 21,171 | -2.801% |
| 2025-09-08 | 76.50 | 76.74 | 76.50 | 76.64 | +0.078% | 36,624 | -2.871% |
| 2025-09-05 | 76.55 | 76.65 | 76.55 | 76.58 | +0.144% | 20,894 | -2.794% |
| 2025-09-04 | 76.64 | 76.64 | 76.39 | 76.47 | +0.135% | 21,282 | -2.655% |
| 2025-09-03 | 76.28 | 76.41 | 76.28 | 76.37 | +0.145% | 4,717 | -2.523% |
| 2025-09-02 | 76.30 | 76.35 | 76.22 | 76.26 | -0.454% | 30,917 | -2.382% |
| 2025-08-29 | 76.57 | 76.62 | 76.57 | 76.60 | +0.052% | 7,158 | -2.826% |
| 2025-08-28 | 76.56 | 76.60 | 76.53 | 76.56 | +0.024% | 15,202 | -2.775% |
| 2025-08-27 | 76.54 | 76.58 | 76.49 | 76.55 | +0.071% | 20,736 | -2.752% |
| 2025-08-26 | 76.45 | 76.51 | 76.45 | 76.49 | +0.147% | 9,438 | -2.683% |
| 2025-08-25 | 76.49 | 76.49 | 76.37 | 76.38 | -0.109% | 20,861 | -2.540% |
| 2025-08-22 | 76.37 | 76.47 | 76.36 | 76.46 | +0.333% | 6,210 | -2.647% |
| 2025-08-21 | 76.19 | 76.27 | 76.17 | 76.21 | -0.092% | 4,413 | -2.323% |
| 2025-08-20 | 76.29 | 76.36 | 76.28 | 76.28 | -0.014% | 12,520 | -2.412% |
| 2025-08-19 | 76.23 | 76.32 | 76.23 | 76.29 | +0.047% | 13,673 | -2.426% |
| 2025-08-18 | 76.37 | 76.37 | 76.23 | 76.25 | -0.043% | 32,110 | -2.380% |
| 2025-08-15 | 76.31 | 76.32 | 76.26 | 76.29 | -0.016% | 20,621 | -2.422% |
| 2025-08-14 | 76.37 | 76.37 | 76.27 | 76.30 | -0.060% | 9,783 | -2.438% |
| 2025-08-13 | 76.35 | 76.37 | 76.31 | 76.35 | +0.182% | 5,229 | -2.496% |
| 2025-08-12 | 76.21 | 76.21 | 76.14 | 76.21 | +0.069% | 16,697 | -2.319% |
| 2025-08-11 | 76.19 | 76.20 | 76.11 | 76.16 | +0.039% | 21,419 | -2.252% |
| 2025-08-08 | 76.17 | 76.20 | 76.11 | 76.13 | -0.053% | 23,435 | -2.213% |
| 2025-08-07 | 76.25 | 76.25 | 76.16 | 76.17 | -0.032% | 29,269 | -2.265% |
| 2025-08-06 | 76.15 | 76.54 | 76.04 | 76.19 | +0.045% | 24,336 | -2.296% |
| 2025-08-05 | 76.20 | 76.22 | 76.14 | 76.16 | -0.033% | 14,426 | -2.252% |
| 2025-08-04 | 76.18 | 76.20 | 76.11 | 76.18 | +0.237% | 20,579 | -2.284% |
| 2025-08-01 | 75.91 | 76.01 | 75.91 | 76.00 | +0.007% | 9,146 | -2.053% |
| 2025-07-31 | 76.02 | 76.07 | 76.00 | 76.00 | -0.023% | 8,153 | -2.046% |
| 2025-07-30 | 76.08 | 76.08 | 76.01 | 76.01 | -0.062% | 6,296 | -2.069% |
| 2025-07-29 | 75.96 | 76.09 | 75.96 | 76.06 | +0.124% | 18,303 | -2.130% |
| 2025-07-28 | 76.05 | 76.05 | 75.95 | 75.97 | +0.008% | 13,110 | -2.009% |
| 2025-07-25 | 75.97 | 75.98 | 75.91 | 75.96 | +0.053% | 3,441 | -2.001% |
| 2025-07-24 | 75.95 | 75.96 | 75.90 | 75.92 | -0.099% | 10,641 | -1.949% |
| 2025-07-23 | 76.06 | 76.07 | 75.96 | 76.00 | -0.046% | 30,609 | -2.046% |
| 2025-07-22 | 76.01 | 76.09 | 76.01 | 76.03 | +0.046% | 22,111 | -2.091% |
| 2025-07-21 | 75.98 | 76.00 | 75.95 | 76.00 | +0.112% | 11,692 | -2.046% |
| 2025-07-18 | 75.92 | 75.94 | 75.87 | 75.91 | +0.136% | 17,029 | -1.937% |
| 2025-07-17 | 75.85 | 75.86 | 75.78 | 75.81 | +0.082% | 17,457 | -1.803% |
| 2025-07-16 | 75.69 | 75.76 | 75.66 | 75.75 | +0.020% | 12,573 | -1.723% |
| 2025-07-15 | 75.82 | 75.82 | 75.68 | 75.73 | -0.090% | 8,598 | -1.703% |
| 2025-07-14 | 75.70 | 75.81 | 75.70 | 75.80 | +0.037% | 11,266 | -1.792% |
| 2025-07-11 | 75.80 | 75.80 | 75.74 | 75.77 | -0.053% | 12,930 | -1.755% |
| 2025-07-10 | 75.83 | 75.83 | 75.77 | 75.81 | 0.000% | 8,069 | -1.807% |
| 2025-07-09 | 75.70 | 75.83 | 75.70 | 75.81 | +0.132% | 10,560 | -1.807% |
| 2025-07-08 | 75.75 | 75.75 | 75.65 | 75.71 | -0.025% | 23,027 | -1.677% |
| 2025-07-07 | 75.85 | 75.85 | 75.72 | 75.73 | -0.167% | 26,910 | -1.702% |
| 2025-07-03 | 75.86 | 75.86 | 75.78 | 75.86 | +0.014% | 19,928 | -1.866% |
| 2025-07-02 | 75.83 | 75.90 | 75.79 | 75.84 | -0.033% | 18,935 | -1.852% |
| 2025-07-01 | 75.89 | 75.93 | 75.81 | 75.87 | -0.407% | 29,038 | -1.885% |
| 2025-06-30 | 76.10 | 76.18 | 76.10 | 76.18 | +0.171% | 4,885 | -2.284% |
| 2025-06-27 | 76.01 | 76.13 | 76.01 | 76.05 | -0.026% | 5,204 | -2.117% |
| 2025-06-26 | 76.07 | 76.09 | 76.00 | 76.07 | +0.084% | 8,128 | -2.143% |
| 2025-06-25 | 75.98 | 76.01 | 75.92 | 76.01 | +0.048% | 15,267 | -2.061% |
| 2025-06-24 | 75.83 | 75.97 | 75.83 | 75.97 | +0.191% | 9,166 | -2.014% |
| 2025-06-23 | 75.70 | 75.87 | 75.70 | 75.83 | +0.145% | 16,520 | -1.827% |
| 2025-06-20 | 75.72 | 75.76 | 75.62 | 75.72 | +0.091% | 17,542 | -1.684% |
| 2025-06-18 | 75.65 | 75.69 | 75.61 | 75.65 | +0.087% | 5,902 | -1.594% |
| 2025-06-17 | 75.66 | 75.66 | 75.58 | 75.58 | +0.064% | 6,690 | -1.508% |
| 2025-06-16 | 75.59 | 75.61 | 75.52 | 75.53 | +0.049% | 11,020 | -1.446% |
| 2025-06-13 | 75.58 | 75.61 | 75.47 | 75.50 | -0.162% | 27,482 | -1.397% |
| 2025-06-12 | 75.65 | 75.65 | 75.57 | 75.62 | +0.142% | 23,566 | -1.557% |
| 2025-06-11 | 75.47 | 75.53 | 75.47 | 75.51 | +0.166% | 13,804 | -1.417% |
| 2025-06-10 | 75.35 | 75.43 | 75.35 | 75.38 | +0.046% | 14,413 | -1.253% |
| 2025-06-09 | 75.30 | 75.38 | 75.28 | 75.35 | +0.093% | 15,892 | -1.208% |
| 2025-06-06 | 75.41 | 75.41 | 75.26 | 75.28 | -0.179% | 22,593 | -1.116% |
| 2025-06-05 | 75.46 | 75.53 | 75.42 | 75.42 | -0.152% | 21,393 | -1.293% |
| 2025-06-04 | 75.49 | 75.53 | 75.42 | 75.53 | +0.259% | 7,800 | -1.443% |
| 2025-06-03 | 75.40 | 75.41 | 75.30 | 75.33 | -0.033% | 11,638 | -1.188% |
| 2025-06-02 | 75.34 | 75.38 | 75.28 | 75.36 | -0.228% | 21,539 | -1.221% |
| 2025-05-30 | 75.60 | 75.60 | 75.47 | 75.53 | +0.087% | 24,114 | -1.446% |
| 2025-05-29 | 75.44 | 75.51 | 75.44 | 75.47 | +0.168% | 13,556 | -1.360% |
| 2025-05-28 | 75.46 | 75.46 | 75.32 | 75.34 | -0.126% | 36,846 | -1.195% |
| 2025-05-27 | 75.45 | 75.49 | 75.35 | 75.44 | +0.086% | 15,505 | -1.319% |
| 2025-05-23 | 75.42 | 75.42 | 75.30 | 75.37 | +0.133% | 12,201 | -1.234% |
| 2025-05-22 | 75.19 | 75.27 | 75.11 | 75.27 | +0.164% | 28,054 | -1.103% |
| 2025-05-21 | 75.29 | 75.29 | 75.13 | 75.15 | -0.283% | 14,370 | -0.941% |
| 2025-05-20 | 75.35 | 75.36 | 75.23 | 75.36 | -0.013% | 35,155 | -1.221% |
| 2025-05-19 | 75.26 | 75.37 | 75.19 | 75.37 | +0.113% | 39,390 | -1.234% |
| 2025-05-16 | 75.44 | 75.44 | 75.27 | 75.28 | +0.128% | 35,793 | -1.122% |
| 2025-05-15 | 75.18 | 75.40 | 75.11 | 75.19 | +0.172% | 19,184 | -0.996% |
| 2025-05-14 | 75.35 | 75.95 | 75.05 | 75.06 | -0.146% | 41,312 | -0.826% |
| 2025-05-13 | 75.29 | 75.95 | 75.12 | 75.17 | +0.007% | 154,044 | -0.971% |
| 2025-05-12 | 75.21 | 75.66 | 75.06 | 75.17 | -0.054% | 108,628 | -0.965% |
| 2025-05-09 | 75.94 | 75.94 | 75.17 | 75.21 | +0.087% | 96,571 | -1.018% |
| 2025-05-08 | 75.30 | 76.00 | 75.08 | 75.14 | -0.106% | 148,016 | -0.932% |
| 2025-05-07 | 75.16 | 75.25 | 75.16 | 75.22 | +0.140% | 7,195 | -1.037% |
| 2025-05-06 | 75.06 | 75.13 | 75.06 | 75.11 | +0.080% | 551 | -0.899% |
| 2025-05-05 | 75.06 | 75.06 | 75.03 | 75.06 | -0.053% | 1,212 | -0.820% |
| 2025-05-02 | 75.12 | 75.12 | 75.09 | 75.09 | -0.143% | 4,788 | -0.872% |
| 2025-05-01 | 75.31 | 75.31 | 75.19 | 75.20 | -0.463% | 1,749 | -1.014% |
| 2025-04-30 | 75.55 | 75.56 | 75.55 | 75.55 | +0.069% | 1,103 | -1.472% |
| 2025-04-29 | 75.50 | 75.50 | 75.50 | 75.50 | +0.108% | 129 | -1.404% |
| 2025-04-28 | 75.40 | 75.42 | 75.40 | 75.42 | +0.113% | 287 | -1.298% |
| 2025-04-25 | 75.18 | 75.35 | 75.18 | 75.33 | +0.204% | 1,107 | -1.186% |
| 2025-04-24 | 75.15 | 75.18 | 75.15 | 75.18 | +0.287% | 468 | -0.985% |
| 2025-04-23 | 75.16 | 75.16 | 74.97 | 74.97 | -0.014% | 2,576 | -0.700% |
| 2025-04-22 | 75.05 | 75.47 | 74.98 | 74.98 | -0.106% | 4,059 | -0.714% |
| 2025-04-21 | 75.06 | 75.11 | 75.06 | 75.06 | -0.007% | 2,877 | -0.819% |
| 2025-04-17 | 75.11 | 75.11 | 75.05 | 75.06 | +0.099% | 750 | -0.826% |
| 2025-04-16 | 75.00 | 75.01 | 74.97 | 74.99 | +0.148% | 1,118 | -0.728% |
| 2025-04-15 | 75.00 | 75.00 | 74.85 | 74.88 | 0.000% | 1,514 | -0.581% |