VSDM
Vanguard Short Duration Tax-Exempt Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:07:30 AM EDT
74.33USD-0.141%(-0.11)208,515
74.33Bid74.34Ask0.01SpreadVSDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.43 | 74.45 | 74.32 | 74.33 | -0.148% | 208,515 | 0.000% |
| 2026-10-02 | 74.76 | 74.76 | 74.40 | 74.44 | -0.013% | 601,587 | -0.148% |
| 2026-10-01 | 74.40 | 74.61 | 74.33 | 74.45 | +0.094% | 858,490 | -0.161% |
| 2026-09-30 | 74.15 | 74.46 | 74.14 | 74.38 | +0.534% | 550,062 | -0.067% |
| 2026-09-29 | 74.02 | 74.09 | 73.94 | 73.98 | -0.142% | 376,456 | +0.466% |
| 2026-09-28 | 74.26 | 74.28 | 74.01 | 74.09 | -0.376% | 390,438 | +0.324% |
| 2026-09-25 | 74.54 | 74.57 | 74.25 | 74.37 | -0.228% | 539,596 | -0.054% |
| 2026-09-24 | 74.80 | 74.81 | 74.52 | 74.54 | -0.348% | 513,622 | -0.282% |
| 2026-09-23 | 75.13 | 75.13 | 74.72 | 74.80 | -0.419% | 301,502 | -0.628% |
| 2026-09-22 | 75.20 | 75.21 | 75.09 | 75.11 | -0.153% | 1,121,041 | -1.045% |
| 2026-09-21 | 75.27 | 75.36 | 75.16 | 75.23 | +0.013% | 200,266 | -1.196% |
| 2026-09-18 | 75.34 | 75.34 | 75.17 | 75.22 | -0.159% | 237,240 | -1.183% |
| 2026-09-17 | 75.43 | 75.43 | 75.31 | 75.34 | +0.073% | 174,187 | -1.341% |
| 2026-09-16 | 75.29 | 75.36 | 75.25 | 75.28 | -0.013% | 227,501 | -1.269% |
| 2026-09-15 | 75.39 | 75.39 | 75.28 | 75.30 | -0.106% | 172,866 | -1.282% |
| 2026-09-14 | 75.36 | 75.41 | 75.33 | 75.38 | -0.007% | 269,785 | -1.386% |
| 2026-09-11 | 75.34 | 75.47 | 75.32 | 75.38 | +0.080% | 222,998 | -1.393% |
| 2026-09-10 | 75.51 | 75.51 | 75.32 | 75.32 | -0.403% | 330,893 | -1.314% |
| 2026-09-09 | 75.82 | 75.82 | 75.63 | 75.63 | -0.231% | 127,506 | -1.712% |
| 2026-09-08 | 75.81 | 75.85 | 75.74 | 75.80 | -0.046% | 174,287 | -1.939% |
| 2026-09-04 | 75.82 | 75.86 | 75.79 | 75.83 | +0.020% | 269,173 | -1.985% |
| 2026-09-03 | 75.90 | 75.90 | 75.78 | 75.82 | 0.000% | 260,804 | -1.965% |
| 2026-09-02 | 75.89 | 75.89 | 75.78 | 75.82 | +0.007% | 225,827 | -1.965% |
| 2026-09-01 | 75.91 | 75.93 | 75.77 | 75.81 | -0.453% | 202,057 | -1.959% |
| 2026-08-31 | 76.08 | 76.18 | 76.05 | 76.16 | 0.000% | 210,463 | -2.403% |
| 2026-08-28 | 76.23 | 76.24 | 76.15 | 76.16 | -0.066% | 277,373 | -2.403% |
| 2026-08-27 | 76.26 | 76.26 | 76.21 | 76.21 | -0.026% | 169,841 | -2.467% |
| 2026-08-26 | 76.29 | 76.29 | 76.23 | 76.23 | -0.039% | 147,329 | -2.492% |
| 2026-08-25 | 76.23 | 76.27 | 76.22 | 76.26 | +0.066% | 113,804 | -2.531% |
| 2026-08-24 | 76.16 | 76.23 | 76.16 | 76.21 | +0.039% | 257,485 | -2.467% |
| 2026-08-21 | 76.18 | 76.20 | 76.16 | 76.18 | -0.020% | 132,169 | -2.428% |
| 2026-08-20 | 76.18 | 76.22 | 76.15 | 76.19 | -0.020% | 134,281 | -2.448% |
| 2026-08-19 | 76.18 | 76.24 | 76.17 | 76.21 | +0.079% | 142,261 | -2.467% |
| 2026-08-18 | 76.17 | 76.17 | 76.13 | 76.15 | -0.053% | 142,757 | -2.390% |
| 2026-08-17 | 76.27 | 76.29 | 76.19 | 76.19 | -0.098% | 112,588 | -2.441% |
| 2026-08-14 | 76.29 | 76.29 | 76.24 | 76.27 | -0.033% | 124,190 | -2.537% |
| 2026-08-13 | 76.28 | 76.35 | 76.26 | 76.29 | +0.092% | 139,386 | -2.569% |
| 2026-08-12 | 76.25 | 76.29 | 76.22 | 76.22 | +0.026% | 83,406 | -2.480% |
| 2026-08-11 | 76.17 | 76.21 | 76.17 | 76.20 | +0.026% | 74,917 | -2.454% |
| 2026-08-10 | 76.21 | 76.21 | 76.10 | 76.18 | +0.026% | 74,623 | -2.428% |
| 2026-08-07 | 76.17 | 76.24 | 76.13 | 76.16 | +0.092% | 130,782 | -2.403% |
| 2026-08-06 | 76.06 | 76.12 | 76.06 | 76.09 | +0.013% | 109,460 | -2.313% |
| 2026-08-05 | 75.98 | 76.09 | 75.97 | 76.08 | +0.171% | 148,779 | -2.300% |
| 2026-08-04 | 75.94 | 76.02 | 75.90 | 75.95 | +0.046% | 281,529 | -2.133% |
| 2026-08-03 | 75.89 | 75.92 | 75.89 | 75.92 | -0.151% | 202,200 | -2.088% |
| 2026-07-31 | 76.03 | 76.03 | 75.97 | 76.03 | -0.026% | 89,692 | -2.236% |
| 2026-07-30 | 76.08 | 76.11 | 76.00 | 76.05 | -0.066% | 150,806 | -2.262% |
| 2026-07-29 | 76.09 | 76.17 | 76.09 | 76.10 | -0.020% | 119,375 | -2.326% |
| 2026-07-28 | 76.08 | 76.16 | 76.05 | 76.11 | +0.085% | 93,890 | -2.345% |
| 2026-07-27 | 76.07 | 76.07 | 76.03 | 76.05 | +0.138% | 126,482 | -2.262% |
| 2026-07-24 | 75.91 | 76.02 | 75.89 | 75.94 | +0.059% | 159,541 | -2.127% |
| 2026-07-23 | 76.06 | 76.06 | 75.87 | 75.90 | -0.302% | 155,254 | -2.069% |
| 2026-07-22 | 76.19 | 76.21 | 76.10 | 76.13 | -0.105% | 111,117 | -2.364% |
| 2026-07-21 | 76.28 | 76.28 | 76.21 | 76.21 | -0.092% | 90,465 | -2.467% |
| 2026-07-20 | 76.33 | 76.33 | 76.27 | 76.28 | -0.026% | 78,238 | -2.556% |
| 2026-07-17 | 76.33 | 76.41 | 76.28 | 76.30 | 0.000% | 176,806 | -2.582% |
| 2026-07-16 | 76.36 | 76.36 | 76.30 | 76.30 | -0.085% | 127,676 | -2.582% |
| 2026-07-15 | 76.42 | 76.44 | 76.36 | 76.36 | -0.020% | 106,348 | -2.665% |
| 2026-07-14 | 76.39 | 76.43 | 76.38 | 76.38 | +0.007% | 93,521 | -2.684% |
| 2026-07-13 | 76.38 | 76.40 | 76.36 | 76.38 | -0.013% | 84,543 | -2.678% |
| 2026-07-10 | 76.37 | 76.39 | 76.37 | 76.39 | +0.020% | 77,809 | -2.690% |
| 2026-07-09 | 76.40 | 76.41 | 76.37 | 76.37 | 0.000% | 147,962 | -2.671% |
| 2026-07-08 | 76.38 | 76.42 | 76.36 | 76.37 | -0.118% | 136,630 | -2.671% |
| 2026-07-07 | 76.49 | 76.52 | 76.44 | 76.46 | -0.039% | 76,820 | -2.786% |
| 2026-07-06 | 76.44 | 76.50 | 76.44 | 76.49 | +0.039% | 120,892 | -2.824% |
| 2026-07-02 | 76.47 | 76.47 | 76.43 | 76.46 | +0.039% | 84,424 | -2.786% |
| 2026-07-01 | 76.39 | 76.45 | 76.37 | 76.43 | -0.261% | 92,978 | -2.748% |
| 2026-06-30 | 76.60 | 76.70 | 76.59 | 76.63 | +0.013% | 128,066 | -3.001% |
| 2026-06-29 | 76.57 | 76.64 | 76.57 | 76.62 | +0.065% | 109,002 | -2.989% |
| 2026-06-26 | 76.60 | 76.60 | 76.54 | 76.57 | 0.000% | 98,666 | -2.925% |
| 2026-06-25 | 76.61 | 76.61 | 76.54 | 76.57 | +0.020% | 105,716 | -2.925% |
| 2026-06-24 | 76.58 | 76.60 | 76.54 | 76.56 | +0.059% | 70,412 | -2.906% |
| 2026-06-23 | 76.50 | 76.53 | 76.50 | 76.51 | 0.000% | 112,140 | -2.849% |
| 2026-06-22 | 76.60 | 76.60 | 76.50 | 76.51 | 0.000% | 73,693 | -2.849% |
| 2026-06-18 | 76.48 | 76.53 | 76.48 | 76.51 | +0.105% | 115,370 | -2.849% |
| 2026-06-17 | 76.48 | 76.53 | 76.42 | 76.43 | -0.072% | 88,468 | -2.748% |
| 2026-06-16 | 76.44 | 76.56 | 76.44 | 76.48 | +0.020% | 81,363 | -2.818% |
| 2026-06-15 | 76.41 | 76.50 | 76.41 | 76.47 | +0.079% | 109,498 | -2.798% |
| 2026-06-12 | 76.42 | 76.43 | 76.35 | 76.41 | +0.013% | 74,568 | -2.722% |
| 2026-06-11 | 76.43 | 76.44 | 76.36 | 76.40 | 0.000% | 242,843 | -2.709% |
| 2026-06-10 | 76.51 | 76.51 | 76.38 | 76.40 | -0.039% | 246,679 | -2.709% |
| 2026-06-09 | 76.47 | 76.48 | 76.42 | 76.43 | +0.013% | 129,452 | -2.748% |
| 2026-06-08 | 76.46 | 76.47 | 76.40 | 76.42 | -0.007% | 59,161 | -2.735% |
| 2026-06-05 | 76.37 | 76.44 | 76.37 | 76.42 | -0.033% | 151,066 | -2.741% |
| 2026-06-04 | 76.40 | 76.48 | 76.40 | 76.45 | +0.065% | 94,338 | -2.773% |
| 2026-06-03 | 76.35 | 76.42 | 76.35 | 76.40 | 0.000% | 93,321 | -2.709% |
| 2026-06-02 | 76.38 | 76.42 | 76.37 | 76.40 | +0.105% | 96,693 | -2.709% |
| 2026-06-01 | 76.28 | 76.35 | 76.26 | 76.32 | -0.248% | 110,202 | -2.607% |
| 2026-05-29 | 76.50 | 76.56 | 76.48 | 76.51 | +0.092% | 130,605 | -2.849% |
| 2026-05-28 | 76.36 | 76.48 | 76.36 | 76.44 | +0.039% | 114,820 | -2.760% |
| 2026-05-27 | 76.31 | 76.41 | 76.31 | 76.41 | +0.105% | 99,428 | -2.722% |
| 2026-05-26 | 76.26 | 76.33 | 76.26 | 76.33 | +0.251% | 80,105 | -2.620% |
| 2026-05-22 | 76.13 | 76.20 | 76.13 | 76.14 | +0.025% | 79,593 | -2.376% |
| 2026-05-21 | 76.03 | 76.15 | 76.03 | 76.12 | +0.026% | 113,765 | -2.352% |
| 2026-05-20 | 76.07 | 76.11 | 76.00 | 76.10 | +0.105% | 171,594 | -2.326% |
| 2026-05-19 | 76.06 | 76.08 | 75.96 | 76.02 | -0.118% | 110,137 | -2.223% |
| 2026-05-18 | 76.17 | 76.17 | 76.06 | 76.11 | +0.039% | 133,653 | -2.339% |
| 2026-05-15 | 76.22 | 76.22 | 76.03 | 76.08 | -0.210% | 192,296 | -2.300% |
| 2026-05-14 | 76.25 | 76.32 | 76.23 | 76.24 | -0.013% | 109,062 | -2.505% |
| 2026-05-13 | 76.27 | 76.30 | 76.23 | 76.25 | -0.066% | 97,781 | -2.518% |
| 2026-05-12 | 76.37 | 76.37 | 76.29 | 76.30 | -0.105% | 87,495 | -2.582% |
| 2026-05-11 | 76.39 | 76.41 | 76.36 | 76.38 | +0.013% | 105,860 | -2.684% |
| 2026-05-08 | 76.43 | 76.43 | 76.37 | 76.37 | +0.007% | 68,690 | -2.671% |
| 2026-05-07 | 76.40 | 76.40 | 76.35 | 76.36 | +0.013% | 64,649 | -2.665% |
| 2026-05-06 | 76.41 | 76.41 | 76.33 | 76.36 | +0.111% | 115,496 | -2.652% |
| 2026-05-05 | 76.35 | 76.35 | 76.24 | 76.27 | +0.039% | 83,255 | -2.544% |
| 2026-05-04 | 76.26 | 76.30 | 76.19 | 76.24 | -0.052% | 68,842 | -2.505% |
| 2026-05-01 | 76.36 | 76.36 | 76.28 | 76.28 | -0.275% | 97,090 | -2.556% |
| 2026-04-30 | 76.53 | 76.53 | 76.47 | 76.49 | 0.000% | 94,216 | -2.824% |
| 2026-04-29 | 76.50 | 76.54 | 76.45 | 76.49 | -0.078% | 150,537 | -2.824% |
| 2026-04-28 | 76.58 | 76.58 | 76.54 | 76.55 | -0.059% | 64,365 | -2.900% |
| 2026-04-27 | 76.64 | 76.64 | 76.57 | 76.59 | -0.007% | 82,658 | -2.957% |
| 2026-04-24 | 76.63 | 76.63 | 76.58 | 76.60 | +0.052% | 37,044 | -2.963% |
| 2026-04-23 | 76.60 | 76.62 | 76.52 | 76.56 | -0.051% | 97,799 | -2.913% |
| 2026-04-22 | 76.60 | 76.61 | 76.58 | 76.60 | +0.012% | 69,879 | -2.962% |
| 2026-04-21 | 76.67 | 76.67 | 76.56 | 76.59 | -0.026% | 112,314 | -2.951% |
| 2026-04-20 | 76.63 | 76.64 | 76.59 | 76.61 | +0.013% | 115,698 | -2.976% |
| 2026-04-17 | 76.57 | 76.62 | 76.55 | 76.60 | +0.118% | 70,028 | -2.963% |
| 2026-04-16 | 76.51 | 76.52 | 76.50 | 76.51 | +0.015% | 69,294 | -2.849% |
| 2026-04-15 | 76.58 | 76.58 | 76.48 | 76.50 | -0.028% | 117,337 | -2.835% |
| 2026-04-14 | 76.52 | 76.54 | 76.51 | 76.52 | -0.013% | 90,781 | -2.862% |
| 2026-04-13 | 76.47 | 76.55 | 76.47 | 76.53 | +0.078% | 176,192 | -2.875% |
| 2026-04-10 | 76.52 | 76.53 | 76.47 | 76.47 | -0.052% | 43,644 | -2.798% |
| 2026-04-09 | 76.41 | 76.52 | 76.37 | 76.51 | +0.118% | 117,417 | -2.849% |
| 2026-04-08 | 76.63 | 76.63 | 76.37 | 76.42 | +0.138% | 75,084 | -2.735% |
| 2026-04-07 | 76.30 | 76.34 | 76.27 | 76.31 | +0.125% | 84,968 | -2.601% |
| 2026-04-06 | 76.28 | 76.33 | 76.22 | 76.22 | -0.105% | 141,106 | -2.480% |
| 2026-04-02 | 76.29 | 76.31 | 76.21 | 76.30 | +0.105% | 110,940 | -2.582% |
| 2026-04-01 | 76.30 | 76.30 | 76.18 | 76.22 | -0.092% | 98,893 | -2.480% |
| 2026-03-31 | 76.31 | 76.35 | 76.27 | 76.29 | +0.085% | 191,364 | -2.569% |
| 2026-03-30 | 76.24 | 76.26 | 76.21 | 76.22 | +0.079% | 93,904 | -2.486% |
| 2026-03-27 | 76.18 | 76.18 | 76.07 | 76.17 | +0.039% | 99,928 | -2.409% |
| 2026-03-26 | 76.22 | 76.23 | 76.12 | 76.14 | -0.125% | 43,049 | -2.371% |
| 2026-03-25 | 76.23 | 76.25 | 76.19 | 76.23 | +0.145% | 85,384 | -2.492% |
| 2026-03-24 | 76.36 | 76.38 | 76.08 | 76.12 | -0.432% | 119,330 | -2.352% |
| 2026-03-23 | 76.40 | 76.53 | 76.40 | 76.45 | +0.131% | 113,915 | -2.773% |
| 2026-03-20 | 76.66 | 76.69 | 76.35 | 76.35 | -0.456% | 122,884 | -2.646% |
| 2026-03-19 | 76.73 | 76.73 | 76.66 | 76.70 | -0.078% | 88,016 | -3.090% |
| 2026-03-18 | 76.84 | 76.85 | 76.76 | 76.76 | -0.026% | 46,338 | -3.166% |
| 2026-03-17 | 76.85 | 76.90 | 76.71 | 76.78 | -0.004% | 85,737 | -3.191% |
| 2026-03-16 | 77.01 | 77.01 | 76.71 | 76.78 | -0.009% | 117,604 | -3.195% |
| 2026-03-13 | 76.76 | 76.81 | 76.71 | 76.79 | +0.065% | 190,572 | -3.204% |
| 2026-03-12 | 76.76 | 76.89 | 76.71 | 76.74 | -0.130% | 97,879 | -3.140% |
| 2026-03-11 | 76.87 | 76.90 | 76.83 | 76.84 | -0.039% | 69,899 | -3.267% |
| 2026-03-10 | 76.95 | 76.95 | 76.86 | 76.87 | -0.046% | 65,356 | -3.304% |
| 2026-03-09 | 76.98 | 76.98 | 76.86 | 76.91 | -0.007% | 94,326 | -3.348% |
| 2026-03-06 | 76.89 | 76.95 | 76.88 | 76.91 | -0.045% | 125,359 | -3.355% |
| 2026-03-05 | 76.92 | 76.96 | 76.89 | 76.94 | -0.019% | 143,552 | -3.399% |
| 2026-03-04 | 76.89 | 76.99 | 76.89 | 76.96 | +0.013% | 95,389 | -3.417% |
| 2026-03-03 | 77.13 | 77.13 | 76.89 | 76.95 | -0.253% | 102,965 | -3.405% |
| 2026-03-02 | 77.23 | 77.24 | 77.11 | 77.14 | -0.394% | 155,232 | -3.649% |
| 2026-02-27 | 77.36 | 77.50 | 77.36 | 77.45 | +0.065% | 71,603 | -4.028% |
| 2026-02-26 | 77.43 | 77.45 | 77.40 | 77.40 | +0.006% | 52,539 | -3.966% |
| 2026-02-25 | 77.41 | 77.43 | 77.35 | 77.39 | -0.006% | 69,025 | -3.960% |
| 2026-02-24 | 77.37 | 77.41 | 77.36 | 77.40 | +0.045% | 57,293 | -3.966% |
| 2026-02-23 | 77.35 | 77.37 | 77.34 | 77.36 | +0.045% | 71,756 | -3.923% |
| 2026-02-20 | 77.34 | 77.36 | 77.31 | 77.33 | +0.091% | 47,423 | -3.879% |
| 2026-02-19 | 77.31 | 77.33 | 77.24 | 77.26 | -0.091% | 49,034 | -3.792% |
| 2026-02-18 | 77.41 | 77.41 | 77.25 | 77.33 | +0.065% | 80,803 | -3.879% |
| 2026-02-17 | 77.37 | 77.37 | 77.28 | 77.28 | -0.013% | 77,891 | -3.817% |
| 2026-02-13 | 77.28 | 77.32 | 77.27 | 77.29 | +0.039% | 82,789 | -3.830% |
| 2026-02-12 | 77.18 | 77.26 | 77.18 | 77.26 | +0.104% | 117,173 | -3.792% |
| 2026-02-11 | 77.11 | 77.19 | 77.11 | 77.18 | +0.090% | 67,741 | -3.692% |
| 2026-02-10 | 77.19 | 77.21 | 77.10 | 77.11 | -0.026% | 123,317 | -3.605% |
| 2026-02-09 | 77.14 | 77.14 | 77.06 | 77.13 | +0.039% | 123,812 | -3.630% |
| 2026-02-06 | 77.08 | 77.13 | 77.06 | 77.10 | +0.065% | 105,040 | -3.593% |
| 2026-02-05 | 77.06 | 77.09 | 77.00 | 77.05 | +0.065% | 134,458 | -3.530% |
| 2026-02-04 | 76.92 | 77.04 | 76.92 | 77.00 | +0.065% | 141,807 | -3.468% |
| 2026-02-03 | 76.96 | 76.96 | 76.88 | 76.95 | +0.117% | 151,679 | -3.405% |
| 2026-02-02 | 76.92 | 76.92 | 76.85 | 76.86 | -0.201% | 94,353 | -3.292% |
| 2026-01-30 | 77.00 | 77.04 | 77.00 | 77.02 | +0.071% | 71,889 | -3.486% |
| 2026-01-29 | 77.01 | 77.01 | 76.96 | 76.96 | -0.013% | 143,550 | -3.417% |
| 2026-01-28 | 76.95 | 76.99 | 76.93 | 76.97 | +0.058% | 110,634 | -3.430% |
| 2026-01-27 | 76.91 | 76.97 | 76.86 | 76.92 | -0.013% | 68,614 | -3.373% |
| 2026-01-26 | 76.91 | 76.95 | 76.90 | 76.94 | +0.111% | 60,775 | -3.386% |
| 2026-01-23 | 76.86 | 76.88 | 76.84 | 76.85 | +0.007% | 85,456 | -3.279% |
| 2026-01-22 | 76.94 | 76.94 | 76.83 | 76.84 | -0.007% | 101,893 | -3.273% |
| 2026-01-21 | 76.84 | 76.86 | 76.81 | 76.85 | +0.039% | 70,544 | -3.279% |
| 2026-01-20 | 77.64 | 77.64 | 76.81 | 76.82 | -0.039% | 111,862 | -3.241% |
| 2026-01-16 | 76.86 | 76.89 | 76.85 | 76.85 | -0.026% | 76,202 | -3.279% |
| 2026-01-15 | 76.90 | 76.90 | 76.82 | 76.87 | +0.033% | 203,274 | -3.304% |
| 2026-01-14 | 76.82 | 76.85 | 76.78 | 76.84 | +0.085% | 52,598 | -3.273% |
| 2026-01-13 | 76.78 | 76.80 | 76.77 | 76.78 | +0.013% | 54,211 | -3.191% |
| 2026-01-12 | 76.77 | 76.80 | 76.76 | 76.77 | 0.000% | 72,454 | -3.178% |
| 2026-01-09 | 76.76 | 76.79 | 76.74 | 76.77 | +0.039% | 70,994 | -3.178% |
| 2026-01-08 | 76.72 | 76.78 | 76.71 | 76.74 | -0.007% | 67,586 | -3.140% |
| 2026-01-07 | 76.62 | 76.75 | 76.62 | 76.75 | +0.144% | 86,762 | -3.147% |
| 2026-01-06 | 76.66 | 76.66 | 76.55 | 76.64 | +0.111% | 69,146 | -3.008% |
| 2026-01-05 | 76.41 | 76.57 | 76.41 | 76.55 | +0.131% | 95,858 | -2.900% |
| 2026-01-02 | 76.50 | 76.50 | 76.44 | 76.45 | 0.000% | 80,543 | -2.773% |
| 2025-12-31 | 76.51 | 76.51 | 76.39 | 76.45 | +0.131% | 139,419 | -2.773% |
| 2025-12-30 | 76.42 | 76.43 | 76.30 | 76.35 | -0.039% | 86,769 | -2.646% |
| 2025-12-29 | 76.28 | 76.41 | 76.28 | 76.38 | +0.059% | 66,375 | -2.684% |
| 2025-12-26 | 76.41 | 76.41 | 76.33 | 76.33 | -0.034% | 47,582 | -2.627% |
| 2025-12-24 | 76.28 | 76.38 | 76.28 | 76.36 | +0.041% | 39,000 | -2.660% |
| 2025-12-23 | 76.34 | 76.34 | 76.31 | 76.33 | 0.000% | 37,290 | -2.620% |
| 2025-12-22 | 76.52 | 76.52 | 76.31 | 76.33 | -0.131% | 92,410 | -2.620% |
| 2025-12-19 | 76.37 | 76.49 | 76.32 | 76.43 | +0.046% | 82,408 | -2.748% |
| 2025-12-18 | 76.45 | 76.45 | 76.31 | 76.39 | -0.111% | 83,448 | -2.703% |
| 2025-12-17 | 76.53 | 76.54 | 76.47 | 76.48 | +0.026% | 87,495 | -2.811% |
| 2025-12-16 | 76.43 | 76.48 | 76.43 | 76.46 | +0.013% | 47,999 | -2.786% |
| 2025-12-15 | 76.45 | 76.47 | 76.42 | 76.45 | +0.007% | 114,855 | -2.773% |
| 2025-12-12 | 76.40 | 76.46 | 76.40 | 76.44 | +0.019% | 77,333 | -2.766% |
| 2025-12-11 | 76.42 | 76.46 | 76.42 | 76.43 | +0.065% | 34,394 | -2.748% |
| 2025-12-10 | 76.38 | 76.41 | 76.38 | 76.38 | -0.000% | 36,789 | -2.684% |
| 2025-12-09 | 76.37 | 76.44 | 76.37 | 76.38 | +0.020% | 39,750 | -2.684% |
| 2025-12-08 | 76.38 | 76.38 | 76.35 | 76.36 | -0.007% | 47,378 | -2.665% |
| 2025-12-05 | 76.39 | 76.43 | 76.32 | 76.37 | 0.000% | 76,137 | -2.671% |
| 2025-12-04 | 76.35 | 76.41 | 76.35 | 76.37 | +0.026% | 32,863 | -2.671% |
| 2025-12-03 | 76.37 | 76.40 | 76.33 | 76.35 | -0.007% | 54,640 | -2.646% |
| 2025-12-02 | 76.33 | 76.36 | 76.31 | 76.36 | 0.000% | 32,725 | -2.652% |
| 2025-12-01 | 76.31 | 76.36 | 76.31 | 76.36 | -0.294% | 62,059 | -2.652% |
| 2025-11-28 | 76.57 | 76.61 | 76.50 | 76.58 | +0.013% | 68,525 | -2.938% |
| 2025-11-26 | 76.53 | 76.58 | 76.50 | 76.57 | +0.065% | 63,883 | -2.925% |
| 2025-11-25 | 76.52 | 76.55 | 76.51 | 76.52 | +0.013% | 39,199 | -2.862% |
| 2025-11-24 | 76.64 | 76.64 | 76.45 | 76.51 | +0.065% | 35,397 | -2.849% |
| 2025-11-21 | 76.51 | 76.56 | 76.43 | 76.46 | -0.026% | 29,243 | -2.786% |
| 2025-11-20 | 76.49 | 76.53 | 76.47 | 76.48 | +0.026% | 34,051 | -2.811% |
| 2025-11-19 | 76.50 | 76.55 | 76.46 | 76.46 | -0.052% | 26,970 | -2.786% |
| 2025-11-18 | 76.49 | 76.51 | 76.47 | 76.50 | +0.026% | 17,538 | -2.837% |
| 2025-11-17 | 76.50 | 76.50 | 76.46 | 76.48 | +0.020% | 37,722 | -2.811% |
| 2025-11-14 | 76.50 | 76.52 | 76.46 | 76.47 | -0.033% | 30,006 | -2.792% |
| 2025-11-13 | 76.52 | 76.52 | 76.46 | 76.49 | -0.013% | 44,320 | -2.824% |
| 2025-11-12 | 76.44 | 76.52 | 76.44 | 76.50 | -0.013% | 35,680 | -2.837% |
| 2025-11-11 | 76.49 | 76.52 | 76.47 | 76.51 | +0.105% | 23,787 | -2.849% |
| 2025-11-10 | 76.39 | 76.43 | 76.39 | 76.43 | -0.000% | 36,718 | -2.747% |
| 2025-11-07 | 76.54 | 76.54 | 76.41 | 76.43 | +0.039% | 40,235 | -2.748% |
| 2025-11-06 | 76.41 | 76.45 | 76.39 | 76.40 | +0.092% | 23,608 | -2.709% |
| 2025-11-05 | 76.42 | 76.47 | 76.33 | 76.33 | -0.118% | 36,785 | -2.620% |
| 2025-11-04 | 76.42 | 76.55 | 76.40 | 76.42 | +0.065% | 43,306 | -2.735% |
| 2025-11-03 | 76.43 | 76.43 | 76.35 | 76.37 | -0.300% | 19,606 | -2.671% |
| 2025-10-31 | 76.59 | 76.64 | 76.58 | 76.60 | +0.039% | 41,759 | -2.963% |
| 2025-10-30 | 76.53 | 76.57 | 76.50 | 76.57 | -0.033% | 10,053 | -2.925% |
| 2025-10-29 | 76.62 | 76.68 | 76.59 | 76.59 | -0.007% | 21,996 | -2.957% |
| 2025-10-28 | 76.65 | 76.67 | 76.60 | 76.60 | -0.065% | 34,668 | -2.963% |
| 2025-10-27 | 76.65 | 76.67 | 76.62 | 76.65 | +0.039% | 85,940 | -3.027% |
| 2025-10-24 | 76.65 | 76.80 | 76.62 | 76.62 | 0.000% | 40,650 | -2.989% |
| 2025-10-23 | 76.62 | 76.67 | 76.62 | 76.62 | -0.072% | 44,523 | -2.989% |
| 2025-10-22 | 76.74 | 76.74 | 76.66 | 76.67 | +0.026% | 33,526 | -3.058% |
| 2025-10-21 | 76.66 | 76.69 | 76.63 | 76.66 | +0.033% | 86,758 | -3.033% |
| 2025-10-20 | 76.70 | 76.74 | 76.63 | 76.63 | -0.065% | 42,047 | -3.001% |
| 2025-10-17 | 76.66 | 76.69 | 76.64 | 76.68 | +0.026% | 40,740 | -3.065% |
| 2025-10-16 | 76.58 | 76.66 | 76.58 | 76.66 | +0.085% | 39,833 | -3.039% |
| 2025-10-15 | 76.54 | 76.61 | 76.53 | 76.59 | +0.085% | 244,743 | -2.957% |
| 2025-10-14 | 76.57 | 76.64 | 76.48 | 76.53 | -0.098% | 87,904 | -2.875% |
| 2025-10-13 | 76.58 | 76.68 | 76.53 | 76.61 | +0.163% | 27,134 | -2.970% |
| 2025-10-10 | 76.53 | 76.69 | 76.41 | 76.48 | -0.065% | 45,099 | -2.811% |
| 2025-10-09 | 76.52 | 76.55 | 76.49 | 76.53 | 0.000% | 19,840 | -2.875% |
| 2025-10-08 | 76.65 | 76.65 | 76.50 | 76.53 | +0.092% | 34,027 | -2.875% |
| 2025-10-07 | 76.44 | 76.61 | 76.44 | 76.46 | +0.026% | 29,319 | -2.786% |
| 2025-10-06 | 76.44 | 76.49 | 76.43 | 76.44 | 0.000% | 51,804 | -2.760% |
| 2025-10-03 | 76.57 | 76.57 | 76.44 | 76.44 | +0.065% | 25,195 | -2.760% |
| 2025-10-02 | 76.48 | 76.56 | 76.39 | 76.39 | -0.144% | 65,642 | -2.697% |
| 2025-10-01 | 76.66 | 76.66 | 76.50 | 76.50 | -0.261% | 27,485 | -2.837% |
| 2025-09-30 | 76.64 | 76.79 | 76.64 | 76.70 | +0.052% | 72,493 | -3.090% |
| 2025-09-29 | 76.67 | 76.75 | 76.59 | 76.66 | +0.209% | 83,224 | -3.039% |
| 2025-09-26 | 76.74 | 76.75 | 76.45 | 76.50 | -0.157% | 36,744 | -2.837% |
| 2025-09-25 | 76.76 | 76.76 | 76.60 | 76.62 | -0.182% | 27,581 | -2.989% |
| 2025-09-24 | 76.88 | 76.88 | 76.76 | 76.76 | -0.078% | 18,644 | -3.166% |
| 2025-09-23 | 76.90 | 76.90 | 76.82 | 76.82 | -0.013% | 13,517 | -3.241% |
| 2025-09-22 | 76.90 | 76.90 | 76.83 | 76.83 | -0.013% | 22,536 | -3.254% |
| 2025-09-19 | 76.77 | 76.89 | 76.74 | 76.84 | -0.013% | 45,105 | -3.267% |
| 2025-09-18 | 76.90 | 76.90 | 76.80 | 76.85 | +0.104% | 43,169 | -3.279% |
| 2025-09-17 | 76.88 | 76.99 | 76.77 | 76.77 | -0.117% | 50,738 | -3.178% |
| 2025-09-16 | 76.92 | 76.92 | 76.80 | 76.86 | +0.013% | 43,326 | -3.292% |
| 2025-09-15 | 76.88 | 76.88 | 76.82 | 76.85 | +0.130% | 75,392 | -3.279% |
| 2025-09-12 | 76.71 | 76.78 | 76.71 | 76.75 | -0.013% | 25,584 | -3.153% |
| 2025-09-11 | 76.78 | 76.83 | 76.75 | 76.76 | +0.130% | 76,080 | -3.166% |
| 2025-09-10 | 76.66 | 76.75 | 76.63 | 76.66 | +0.124% | 36,728 | -3.039% |
| 2025-09-09 | 76.53 | 76.67 | 76.53 | 76.56 | +0.033% | 55,972 | -2.919% |
| 2025-09-08 | 76.44 | 76.59 | 76.42 | 76.54 | +0.223% | 45,463 | -2.887% |
| 2025-09-05 | 76.35 | 76.39 | 76.33 | 76.37 | +0.171% | 34,124 | -2.671% |
| 2025-09-04 | 76.23 | 76.25 | 76.21 | 76.24 | +0.112% | 29,474 | -2.505% |
| 2025-09-03 | 76.10 | 76.27 | 76.10 | 76.16 | +0.007% | 48,363 | -2.396% |
| 2025-09-02 | 76.06 | 76.17 | 76.04 | 76.15 | -0.210% | 50,637 | -2.390% |
| 2025-08-29 | 76.29 | 76.31 | 76.26 | 76.31 | +0.026% | 37,979 | -2.595% |
| 2025-08-28 | 76.28 | 76.33 | 76.26 | 76.29 | -0.026% | 71,007 | -2.569% |
| 2025-08-27 | 76.26 | 76.39 | 76.26 | 76.31 | +0.039% | 31,379 | -2.595% |
| 2025-08-26 | 76.27 | 76.31 | 76.27 | 76.28 | +0.026% | 59,348 | -2.556% |
| 2025-08-25 | 76.34 | 76.34 | 76.25 | 76.26 | +0.013% | 22,501 | -2.531% |
| 2025-08-22 | 76.22 | 76.32 | 76.16 | 76.25 | +0.131% | 15,578 | -2.518% |
| 2025-08-21 | 76.17 | 76.22 | 76.15 | 76.15 | -0.033% | 33,478 | -2.390% |
| 2025-08-20 | 76.16 | 76.30 | 76.16 | 76.17 | +0.020% | 38,706 | -2.422% |
| 2025-08-19 | 76.26 | 76.26 | 76.14 | 76.16 | -0.013% | 53,487 | -2.403% |
| 2025-08-18 | 76.23 | 76.23 | 76.13 | 76.17 | -0.026% | 84,229 | -2.416% |
| 2025-08-15 | 76.25 | 76.25 | 76.15 | 76.19 | 0.000% | 63,786 | -2.441% |
| 2025-08-14 | 76.28 | 76.28 | 76.18 | 76.19 | -0.059% | 23,299 | -2.441% |
| 2025-08-13 | 76.22 | 76.25 | 76.18 | 76.23 | +0.151% | 43,723 | -2.499% |
| 2025-08-12 | 76.15 | 76.15 | 76.11 | 76.12 | +0.026% | 41,042 | -2.352% |
| 2025-08-11 | 76.07 | 76.14 | 76.05 | 76.10 | +0.092% | 43,299 | -2.326% |
| 2025-08-08 | 76.04 | 76.18 | 76.01 | 76.03 | +0.013% | 30,162 | -2.236% |
| 2025-08-07 | 76.03 | 76.07 | 76.02 | 76.02 | +0.020% | 31,727 | -2.223% |
| 2025-08-06 | 76.02 | 76.13 | 75.95 | 76.00 | +0.072% | 17,630 | -2.204% |
| 2025-08-05 | 75.98 | 76.00 | 75.95 | 75.95 | -0.013% | 24,796 | -2.133% |
| 2025-08-04 | 75.97 | 75.98 | 75.94 | 75.96 | -0.013% | 27,040 | -2.146% |
| 2025-08-01 | 75.92 | 76.00 | 75.92 | 75.97 | +0.066% | 27,494 | -2.159% |
| 2025-07-31 | 75.92 | 75.97 | 75.91 | 75.92 | +0.066% | 26,133 | -2.094% |
| 2025-07-30 | 75.93 | 75.95 | 75.87 | 75.87 | -0.072% | 16,440 | -2.030% |
| 2025-07-29 | 75.85 | 75.95 | 75.84 | 75.92 | +0.132% | 22,767 | -2.101% |
| 2025-07-28 | 75.83 | 75.86 | 75.80 | 75.83 | +0.020% | 27,391 | -1.972% |
| 2025-07-25 | 75.75 | 75.81 | 75.75 | 75.81 | +0.097% | 101,797 | -1.952% |
| 2025-07-24 | 75.75 | 75.76 | 75.70 | 75.74 | +0.021% | 35,765 | -1.857% |
| 2025-07-23 | 75.79 | 75.81 | 75.70 | 75.72 | -0.053% | 29,171 | -1.836% |
| 2025-07-22 | 75.85 | 75.85 | 75.74 | 75.76 | +0.007% | 19,475 | -1.888% |
| 2025-07-21 | 75.82 | 75.86 | 75.69 | 75.75 | +0.073% | 31,541 | -1.881% |
| 2025-07-18 | 75.69 | 75.71 | 75.66 | 75.70 | +0.026% | 18,299 | -1.810% |
| 2025-07-17 | 75.69 | 75.69 | 75.60 | 75.68 | -0.053% | 23,330 | -1.784% |
| 2025-07-16 | 75.82 | 75.82 | 75.69 | 75.72 | +0.007% | 60,683 | -1.836% |
| 2025-07-15 | 75.74 | 75.74 | 75.71 | 75.72 | -0.007% | 7,774 | -1.829% |
| 2025-07-14 | 75.76 | 75.76 | 75.69 | 75.72 | -0.013% | 41,161 | -1.836% |
| 2025-07-11 | 75.74 | 75.75 | 75.68 | 75.73 | +0.053% | 88,380 | -1.849% |
| 2025-07-10 | 75.71 | 75.71 | 75.67 | 75.69 | -0.040% | 60,185 | -1.797% |
| 2025-07-09 | 75.89 | 75.89 | 75.68 | 75.72 | +0.093% | 23,235 | -1.836% |
| 2025-07-08 | 75.67 | 75.75 | 75.63 | 75.65 | +0.040% | 48,154 | -1.745% |
| 2025-07-07 | 75.80 | 75.80 | 75.58 | 75.62 | +0.026% | 38,876 | -1.706% |
| 2025-07-03 | 75.64 | 75.64 | 75.59 | 75.60 | -0.020% | 31,505 | -1.680% |
| 2025-07-02 | 75.55 | 75.63 | 75.55 | 75.61 | +0.053% | 23,149 | -1.699% |
| 2025-07-01 | 75.52 | 75.63 | 75.51 | 75.58 | -0.178% | 46,897 | -1.647% |
| 2025-06-30 | 75.70 | 75.72 | 75.66 | 75.71 | +0.059% | 29,483 | -1.823% |
| 2025-06-27 | 75.59 | 75.68 | 75.58 | 75.67 | +0.112% | 21,750 | -1.764% |
| 2025-06-26 | 75.57 | 75.60 | 75.55 | 75.58 | +0.093% | 47,061 | -1.654% |
| 2025-06-25 | 75.50 | 75.53 | 75.49 | 75.51 | 0.000% | 12,629 | -1.563% |
| 2025-06-24 | 75.55 | 75.59 | 75.51 | 75.51 | -0.046% | 18,880 | -1.563% |
| 2025-06-23 | 75.45 | 75.57 | 75.45 | 75.55 | +0.139% | 27,286 | -1.608% |
| 2025-06-20 | 75.40 | 75.49 | 75.40 | 75.44 | +0.053% | 21,718 | -1.471% |
| 2025-06-18 | 75.46 | 75.46 | 75.40 | 75.40 | -0.066% | 31,608 | -1.419% |
| 2025-06-17 | 75.39 | 75.51 | 75.38 | 75.45 | +0.119% | 22,849 | -1.484% |
| 2025-06-16 | 75.31 | 75.48 | 75.31 | 75.36 | +0.040% | 33,472 | -1.367% |
| 2025-06-13 | 75.40 | 75.40 | 75.32 | 75.33 | -0.027% | 18,697 | -1.327% |
| 2025-06-12 | 75.38 | 75.38 | 75.32 | 75.35 | +0.080% | 16,223 | -1.354% |
| 2025-06-11 | 75.25 | 75.34 | 75.24 | 75.29 | +0.080% | 41,334 | -1.275% |
| 2025-06-10 | 75.25 | 75.29 | 75.22 | 75.23 | +0.040% | 24,140 | -1.196% |
| 2025-06-09 | 75.28 | 75.30 | 75.19 | 75.20 | 0.000% | 35,531 | -1.157% |
| 2025-06-06 | 75.23 | 75.25 | 75.18 | 75.20 | +0.013% | 17,977 | -1.157% |
| 2025-06-05 | 75.24 | 75.24 | 75.17 | 75.19 | +0.040% | 45,040 | -1.144% |
| 2025-06-04 | 75.26 | 75.28 | 75.12 | 75.16 | +0.120% | 60,468 | -1.104% |
| 2025-06-03 | 75.19 | 75.20 | 75.07 | 75.07 | -0.053% | 88,548 | -0.986% |
| 2025-06-02 | 75.20 | 75.20 | 75.04 | 75.11 | -0.213% | 40,816 | -1.038% |
| 2025-05-30 | 75.26 | 75.31 | 75.21 | 75.27 | +0.007% | 38,914 | -1.249% |
| 2025-05-29 | 75.24 | 75.42 | 75.21 | 75.26 | +0.099% | 20,775 | -1.242% |
| 2025-05-28 | 75.17 | 75.21 | 75.13 | 75.19 | -0.047% | 17,607 | -1.144% |
| 2025-05-27 | 74.95 | 75.25 | 74.94 | 75.22 | +0.360% | 19,678 | -1.190% |
| 2025-05-23 | 74.88 | 75.00 | 74.88 | 74.95 | +0.147% | 51,242 | -0.834% |
| 2025-05-22 | 74.81 | 75.02 | 74.78 | 74.84 | -0.153% | 34,577 | -0.688% |
| 2025-05-21 | 75.06 | 75.11 | 74.96 | 74.96 | -0.147% | 20,759 | -0.840% |
| 2025-05-20 | 75.04 | 75.12 | 75.04 | 75.07 | +0.053% | 17,385 | -0.986% |
| 2025-05-19 | 74.98 | 75.06 | 74.95 | 75.03 | +0.004% | 27,696 | -0.933% |
| 2025-05-16 | 75.04 | 75.07 | 75.01 | 75.03 | +0.036% | 22,065 | -0.929% |
| 2025-05-15 | 75.05 | 75.06 | 74.96 | 75.00 | +0.107% | 61,761 | -0.893% |
| 2025-05-14 | 75.06 | 75.06 | 74.90 | 74.92 | -0.013% | 28,973 | -0.788% |
| 2025-05-13 | 75.00 | 75.03 | 74.90 | 74.93 | +0.027% | 42,671 | -0.801% |
| 2025-05-12 | 74.97 | 74.99 | 74.87 | 74.91 | -0.047% | 34,918 | -0.774% |
| 2025-05-09 | 74.94 | 74.99 | 74.92 | 74.94 | +0.100% | 15,289 | -0.821% |
| 2025-05-08 | 75.00 | 75.00 | 74.87 | 74.87 | -0.173% | 13,705 | -0.721% |
| 2025-05-07 | 74.97 | 75.00 | 74.90 | 75.00 | +0.160% | 10,176 | -0.893% |
| 2025-05-06 | 74.83 | 74.92 | 74.80 | 74.88 | +0.067% | 10,940 | -0.735% |
| 2025-05-05 | 74.89 | 74.89 | 74.77 | 74.83 | +0.067% | 50,955 | -0.668% |
| 2025-05-02 | 74.79 | 74.91 | 74.72 | 74.78 | +0.013% | 231,330 | -0.602% |
| 2025-05-01 | 74.82 | 74.92 | 74.74 | 74.77 | -0.253% | 17,039 | -0.588% |
| 2025-04-30 | 74.94 | 75.00 | 74.92 | 74.96 | +0.120% | 11,162 | -0.840% |
| 2025-04-29 | 74.82 | 74.91 | 74.82 | 74.87 | +0.154% | 13,016 | -0.721% |
| 2025-04-28 | 74.66 | 74.76 | 74.66 | 74.76 | +0.061% | 13,314 | -0.569% |
| 2025-04-25 | 74.74 | 74.77 | 74.67 | 74.71 | +0.188% | 7,519 | -0.509% |
| 2025-04-24 | 74.71 | 74.77 | 74.55 | 74.57 | +0.094% | 143,905 | -0.322% |
| 2025-04-23 | 74.82 | 74.82 | 74.50 | 74.50 | +0.107% | 38,370 | -0.228% |
| 2025-04-22 | 74.49 | 74.49 | 74.33 | 74.42 | +0.000% | 12,913 | -0.121% |
| 2025-04-21 | 74.60 | 74.62 | 74.30 | 74.42 | -0.281% | 48,010 | -0.121% |
| 2025-04-17 | 74.64 | 74.73 | 74.56 | 74.63 | +0.080% | 22,145 | -0.402% |
| 2025-04-16 | 74.59 | 74.67 | 74.57 | 74.57 | -0.121% | 14,565 | -0.322% |
| 2025-04-15 | 74.67 | 74.73 | 74.62 | 74.66 | 0.000% | 18,254 | -0.442% |