VCIT
Vanguard Intermediate-Term Corporate Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:56 PM EDT
77.98USD-0.192%(-0.15)10,784,235
Pre-marketOct 2, 2026 8:31:30 AM EDT
78.15USD+0.026%(+0.02)
After-hoursOct 2, 2026 4:01:30 PM EDT
77.99USD+0.013%(+0.01)
VCIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 78.33 | 78.43 | 77.90 | 77.98 | -0.192% | 10,784,235 | 0.000% | |
| 2026-10-01 | 77.69 | 78.26 | 77.61 | 78.13 | -0.230% | 18,374,174 | -0.192% | |
| 2026-09-30 | 78.53 | 78.54 | 78.20 | 78.31 | -0.077% | 14,836,170 | -0.421% | |
| 2026-09-29 | 78.44 | 78.50 | 78.16 | 78.37 | -0.026% | 21,929,594 | -0.498% | |
| 2026-09-28 | 78.46 | 78.53 | 78.22 | 78.39 | -0.571% | 15,167,752 | -0.523% | |
| 2026-09-25 | 78.79 | 78.88 | 78.53 | 78.84 | +0.178% | 20,333,275 | -1.091% | |
| 2026-09-24 | 79.15 | 79.24 | 78.70 | 78.70 | -0.556% | 17,619,526 | -0.915% | |
| 2026-09-23 | 79.83 | 79.83 | 79.00 | 79.14 | -1.013% | 14,017,761 | -1.466% | |
| 2026-09-22 | 79.98 | 80.01 | 79.82 | 79.95 | +0.038% | 9,662,920 | -2.464% | |
| 2026-09-21 | 79.90 | 79.93 | 79.82 | 79.92 | +0.289% | 10,353,147 | -2.427% | |
| 2026-09-18 | 79.72 | 79.75 | 79.62 | 79.69 | -0.363% | 11,043,825 | -2.146% | |
| 2026-09-17 | 79.93 | 79.98 | 79.83 | 79.98 | +0.541% | 12,070,280 | -2.501% | |
| 2026-09-16 | 79.77 | 79.96 | 79.50 | 79.55 | +0.050% | 14,657,825 | -1.974% | |
| 2026-09-15 | 79.51 | 79.56 | 79.45 | 79.51 | -0.038% | 12,256,206 | -1.924% | |
| 2026-09-14 | 79.51 | 79.79 | 79.44 | 79.54 | -0.075% | 9,825,178 | -1.961% | |
| 2026-09-11 | 79.90 | 79.95 | 79.60 | 79.60 | -0.125% | 7,739,892 | -2.035% | |
| 2026-09-10 | 79.96 | 79.99 | 79.67 | 79.70 | -0.760% | 13,654,022 | -2.158% | |
| 2026-09-09 | 80.46 | 80.49 | 80.24 | 80.31 | -0.186% | 8,929,918 | -2.901% | |
| 2026-09-08 | 80.54 | 80.56 | 80.40 | 80.46 | -0.087% | 7,060,998 | -3.082% | |
| 2026-09-04 | 80.57 | 80.64 | 80.52 | 80.53 | -0.012% | 8,583,319 | -3.167% | |
| 2026-09-03 | 80.71 | 80.73 | 80.54 | 80.54 | +0.099% | 7,572,343 | -3.179% | |
| 2026-09-02 | 80.48 | 80.50 | 80.38 | 80.46 | +0.087% | 8,657,121 | -3.082% | |
| 2026-09-01 | 80.57 | 80.68 | 80.38 | 80.39 | -0.863% | 11,537,632 | -2.998% | |
| 2026-08-31 | 81.07 | 81.10 | 80.99 | 81.09 | -0.074% | 9,267,219 | -3.835% | |
| 2026-08-28 | 81.44 | 81.55 | 81.12 | 81.15 | -0.356% | 9,534,602 | -3.906% | |
| 2026-08-27 | 81.47 | 81.52 | 81.39 | 81.44 | -0.049% | 5,188,088 | -4.249% | |
| 2026-08-26 | 81.45 | 81.49 | 81.38 | 81.48 | -0.123% | 6,342,926 | -4.296% | |
| 2026-08-25 | 81.39 | 81.58 | 81.36 | 81.58 | +0.505% | 7,462,976 | -4.413% | |
| 2026-08-24 | 81.11 | 81.24 | 81.09 | 81.17 | +0.148% | 6,288,882 | -3.930% | |
| 2026-08-21 | 81.07 | 81.10 | 80.98 | 81.05 | -0.062% | 13,987,119 | -3.788% | |
| 2026-08-20 | 81.10 | 81.25 | 81.07 | 81.10 | -0.393% | 10,123,545 | -3.847% | |
| 2026-08-19 | 81.40 | 81.43 | 81.24 | 81.42 | +0.432% | 20,788,394 | -4.225% | |
| 2026-08-18 | 80.91 | 81.12 | 80.86 | 81.07 | +0.062% | 9,446,307 | -3.812% | |
| 2026-08-17 | 81.15 | 81.20 | 81.01 | 81.02 | -0.259% | 8,829,514 | -3.752% | |
| 2026-08-14 | 81.42 | 81.45 | 81.19 | 81.23 | -0.295% | 6,105,567 | -4.001% | |
| 2026-08-13 | 81.46 | 81.63 | 81.44 | 81.47 | +0.333% | 8,737,977 | -4.284% | |
| 2026-08-12 | 81.31 | 81.35 | 81.17 | 81.20 | +0.111% | 6,692,822 | -3.966% | |
| 2026-08-11 | 81.21 | 81.27 | 81.09 | 81.11 | +0.049% | 9,014,897 | -3.859% | |
| 2026-08-10 | 81.23 | 81.27 | 81.05 | 81.07 | -0.430% | 8,094,206 | -3.812% | |
| 2026-08-07 | 81.52 | 81.55 | 81.33 | 81.42 | +0.172% | 8,456,255 | -4.225% | |
| 2026-08-06 | 81.31 | 81.38 | 81.21 | 81.28 | -0.258% | 7,004,567 | -4.060% | |
| 2026-08-05 | 81.49 | 81.61 | 81.42 | 81.49 | -0.037% | 9,115,755 | -4.307% | |
| 2026-08-04 | 81.38 | 81.54 | 81.35 | 81.52 | +0.505% | 7,516,214 | -4.342% | |
| 2026-08-03 | 81.08 | 81.19 | 81.03 | 81.11 | -0.185% | 8,790,213 | -3.859% | |
| 2026-07-31 | 81.28 | 81.30 | 81.11 | 81.26 | -0.147% | 9,778,795 | -4.036% | |
| 2026-07-30 | 81.34 | 81.47 | 81.33 | 81.38 | +0.148% | 9,239,061 | -4.178% | |
| 2026-07-29 | 81.44 | 81.55 | 81.23 | 81.26 | -0.307% | 8,030,913 | -4.036% | |
| 2026-07-28 | 81.41 | 81.61 | 81.39 | 81.51 | +0.234% | 4,517,744 | -4.331% | |
| 2026-07-27 | 81.35 | 81.42 | 81.30 | 81.32 | +0.160% | 9,286,628 | -4.107% | |
| 2026-07-24 | 81.16 | 81.33 | 81.14 | 81.19 | +0.086% | 11,588,499 | -3.954% | |
| 2026-07-23 | 81.08 | 81.17 | 81.03 | 81.12 | -0.307% | 9,121,692 | -3.871% | |
| 2026-07-22 | 81.45 | 81.50 | 81.36 | 81.37 | -0.196% | 6,542,200 | -4.166% | |
| 2026-07-21 | 81.65 | 81.65 | 81.50 | 81.53 | -0.220% | 5,793,971 | -4.354% | |
| 2026-07-20 | 81.91 | 81.92 | 81.67 | 81.71 | -0.281% | 6,807,825 | -4.565% | |
| 2026-07-17 | 81.98 | 82.08 | 81.89 | 81.94 | +0.086% | 8,735,656 | -4.833% | |
| 2026-07-16 | 81.82 | 81.92 | 81.77 | 81.87 | -0.073% | 6,589,702 | -4.751% | |
| 2026-07-15 | 81.76 | 82.00 | 81.75 | 81.93 | +0.282% | 7,281,803 | -4.821% | |
| 2026-07-14 | 81.64 | 81.79 | 81.58 | 81.70 | +0.307% | 8,120,394 | -4.553% | |
| 2026-07-13 | 81.69 | 81.73 | 81.45 | 81.45 | -0.440% | 6,830,964 | -4.260% | |
| 2026-07-10 | 81.94 | 81.99 | 81.73 | 81.81 | -0.134% | 7,591,345 | -4.682% | |
| 2026-07-09 | 81.87 | 82.08 | 81.83 | 81.92 | +0.122% | 5,120,009 | -4.810% | |
| 2026-07-08 | 81.84 | 81.87 | 81.66 | 81.82 | -0.159% | 8,604,743 | -4.693% | |
| 2026-07-07 | 82.19 | 82.39 | 81.91 | 81.95 | -0.534% | 12,072,229 | -4.844% | |
| 2026-07-06 | 82.78 | 82.78 | 82.26 | 82.39 | +0.061% | 7,034,950 | -5.353% | |
| 2026-07-02 | 82.30 | 82.39 | 82.24 | 82.34 | +0.183% | 6,113,827 | -5.295% | |
| 2026-07-01 | 82.14 | 82.31 | 82.11 | 82.19 | -0.557% | 12,862,905 | -5.122% | |
| 2026-06-30 | 82.85 | 82.88 | 82.61 | 82.65 | -0.374% | 8,015,202 | -5.650% | |
| 2026-06-29 | 82.90 | 82.99 | 82.84 | 82.96 | +0.060% | 9,943,260 | -6.003% | |
| 2026-06-26 | 82.75 | 82.95 | 82.73 | 82.91 | +0.145% | 8,592,887 | -5.946% | |
| 2026-06-25 | 82.78 | 82.88 | 82.73 | 82.79 | +0.121% | 12,528,387 | -5.810% | |
| 2026-06-24 | 82.62 | 82.78 | 82.59 | 82.69 | +0.388% | 11,288,140 | -5.696% | |
| 2026-06-23 | 82.30 | 82.49 | 82.30 | 82.37 | +0.097% | 8,441,803 | -5.330% | |
| 2026-06-22 | 82.23 | 82.31 | 82.19 | 82.29 | -0.230% | 8,094,916 | -5.238% | |
| 2026-06-18 | 82.60 | 82.67 | 82.44 | 82.48 | +0.316% | 11,812,455 | -5.456% | |
| 2026-06-17 | 82.57 | 82.69 | 82.19 | 82.22 | -0.448% | 18,353,119 | -5.157% | |
| 2026-06-16 | 82.59 | 82.72 | 82.53 | 82.59 | +0.109% | 10,379,591 | -5.582% | |
| 2026-06-15 | 82.62 | 82.71 | 82.50 | 82.50 | +0.061% | 9,128,381 | -5.479% | |
| 2026-06-12 | 82.41 | 82.50 | 82.25 | 82.45 | -0.073% | 6,794,478 | -5.421% | |
| 2026-06-11 | 82.10 | 82.57 | 82.01 | 82.51 | +0.659% | 11,378,062 | -5.490% | |
| 2026-06-10 | 82.10 | 82.17 | 81.92 | 81.97 | -0.134% | 5,702,814 | -4.868% | |
| 2026-06-09 | 82.07 | 82.14 | 81.89 | 82.08 | +0.220% | 9,415,152 | -4.995% | |
| 2026-06-08 | 82.08 | 82.13 | 81.87 | 81.90 | -0.012% | 6,843,572 | -4.786% | |
| 2026-06-05 | 82.12 | 82.12 | 81.90 | 81.91 | -0.558% | 10,966,451 | -4.798% | |
| 2026-06-04 | 82.39 | 82.51 | 82.28 | 82.37 | +0.134% | 4,664,619 | -5.330% | |
| 2026-06-03 | 82.23 | 82.31 | 82.14 | 82.26 | -0.218% | 5,781,104 | -5.203% | |
| 2026-06-02 | 82.53 | 82.60 | 82.41 | 82.44 | -0.012% | 9,380,327 | -5.410% | |
| 2026-06-01 | 82.23 | 82.45 | 82.14 | 82.45 | -0.483% | 7,416,615 | -5.421% | |
| 2026-05-29 | 82.89 | 82.98 | 82.82 | 82.85 | +0.133% | 6,479,323 | -5.878% | |
| 2026-05-28 | 82.63 | 82.89 | 82.56 | 82.74 | +0.169% | 6,799,727 | -5.753% | |
| 2026-05-27 | 82.60 | 82.70 | 82.53 | 82.60 | +0.073% | 6,677,330 | -5.593% | |
| 2026-05-26 | 82.63 | 82.70 | 82.43 | 82.54 | +0.389% | 6,825,786 | -5.525% | |
| 2026-05-22 | 82.36 | 82.37 | 82.06 | 82.22 | +0.097% | 5,074,048 | -5.157% | |
| 2026-05-21 | 81.85 | 82.19 | 81.74 | 82.14 | +0.061% | 10,264,091 | -5.065% | |
| 2026-05-20 | 81.62 | 82.15 | 81.58 | 82.09 | +0.675% | 12,802,803 | -5.007% | |
| 2026-05-19 | 81.62 | 81.72 | 81.43 | 81.54 | -0.440% | 14,894,516 | -4.366% | |
| 2026-05-18 | 82.05 | 82.18 | 81.78 | 81.90 | -0.122% | 13,275,520 | -4.786% | |
| 2026-05-15 | 82.08 | 82.11 | 81.94 | 82.00 | -0.558% | 13,752,288 | -4.902% | |
| 2026-05-14 | 82.69 | 82.71 | 82.44 | 82.46 | -0.121% | 7,451,379 | -5.433% | |
| 2026-05-13 | 82.47 | 82.56 | 82.33 | 82.56 | +0.085% | 5,821,639 | -5.547% | |
| 2026-05-12 | 82.53 | 82.53 | 82.43 | 82.49 | -0.266% | 11,167,777 | -5.467% | |
| 2026-05-11 | 82.82 | 82.88 | 82.69 | 82.71 | -0.217% | 7,682,532 | -5.719% | |
| 2026-05-08 | 82.88 | 82.96 | 82.81 | 82.89 | +0.351% | 6,139,750 | -5.924% | |
| 2026-05-07 | 83.00 | 83.02 | 82.58 | 82.60 | -0.326% | 9,469,568 | -5.593% | |
| 2026-05-06 | 82.85 | 82.94 | 82.80 | 82.87 | +0.436% | 7,867,710 | -5.901% | |
| 2026-05-05 | 82.51 | 82.63 | 82.46 | 82.51 | +0.170% | 7,102,079 | -5.490% | |
| 2026-05-04 | 82.46 | 82.49 | 82.15 | 82.37 | -0.254% | 9,831,332 | -5.330% | |
| 2026-05-01 | 82.56 | 82.83 | 82.50 | 82.58 | -0.326% | 5,831,952 | -5.570% | |
| 2026-04-30 | 82.80 | 82.92 | 82.72 | 82.85 | +0.242% | 8,141,224 | -5.878% | |
| 2026-04-29 | 82.84 | 82.90 | 82.56 | 82.65 | -0.458% | 10,779,580 | -5.650% | |
| 2026-04-28 | 82.81 | 83.04 | 82.80 | 83.03 | -0.060% | 6,664,217 | -6.082% | |
| 2026-04-27 | 83.22 | 83.25 | 83.02 | 83.08 | -0.204% | 11,307,112 | -6.139% | |
| 2026-04-24 | 83.14 | 83.33 | 83.05 | 83.25 | +0.132% | 6,555,413 | -6.330% | |
| 2026-04-23 | 83.34 | 83.39 | 82.99 | 83.14 | -0.204% | 11,103,496 | -6.206% | |
| 2026-04-22 | 83.39 | 83.48 | 83.30 | 83.31 | +0.108% | 6,357,780 | -6.398% | |
| 2026-04-21 | 83.40 | 83.46 | 83.20 | 83.22 | -0.335% | 7,993,111 | -6.297% | |
| 2026-04-20 | 83.50 | 83.58 | 83.36 | 83.50 | +0.024% | 9,236,376 | -6.611% | |
| 2026-04-17 | 83.55 | 83.66 | 83.45 | 83.48 | +0.421% | 12,775,746 | -6.588% | |
| 2026-04-16 | 83.40 | 83.40 | 83.09 | 83.13 | -0.276% | 10,707,680 | -6.195% | |
| 2026-04-15 | 83.38 | 83.38 | 83.26 | 83.36 | -0.084% | 8,721,191 | -6.454% | |
| 2026-04-14 | 83.20 | 83.45 | 83.17 | 83.43 | +0.276% | 18,260,014 | -6.532% | |
| 2026-04-13 | 82.89 | 83.21 | 82.89 | 83.20 | +0.301% | 7,294,587 | -6.274% | |
| 2026-04-10 | 83.08 | 83.15 | 82.93 | 82.95 | -0.156% | 6,471,826 | -5.992% | |
| 2026-04-09 | 82.96 | 83.27 | 82.88 | 83.08 | +0.060% | 12,257,202 | -6.139% | |
| 2026-04-08 | 83.33 | 83.37 | 82.97 | 83.03 | +0.326% | 21,573,087 | -6.082% | |
| 2026-04-07 | 82.63 | 82.82 | 82.30 | 82.76 | +0.194% | 13,898,546 | -5.776% | |
| 2026-04-06 | 82.65 | 82.79 | 82.57 | 82.60 | -0.169% | 10,843,466 | -5.593% | |
| 2026-04-02 | 82.40 | 82.86 | 82.34 | 82.74 | +0.267% | 9,153,124 | -5.753% | |
| 2026-04-01 | 82.50 | 82.63 | 82.39 | 82.52 | -0.278% | 19,944,148 | -5.502% | |
| 2026-03-31 | 82.63 | 82.88 | 82.53 | 82.75 | +0.547% | 25,192,255 | -5.764% | |
| 2026-03-30 | 82.38 | 82.49 | 82.26 | 82.30 | +0.464% | 21,959,198 | -5.249% | |
| 2026-03-27 | 81.81 | 82.06 | 81.75 | 81.92 | -0.110% | 18,046,084 | -4.810% | |
| 2026-03-26 | 82.37 | 82.50 | 82.00 | 82.01 | -0.738% | 20,532,029 | -4.914% | |
| 2026-03-25 | 82.76 | 82.81 | 82.56 | 82.62 | +0.279% | 13,108,379 | -5.616% | |
| 2026-03-24 | 82.25 | 82.55 | 82.19 | 82.39 | -0.194% | 14,864,354 | -5.353% | |
| 2026-03-23 | 82.29 | 82.77 | 82.23 | 82.55 | +0.487% | 16,767,487 | -5.536% | |
| 2026-03-20 | 82.62 | 82.64 | 82.10 | 82.15 | -0.941% | 21,523,606 | -5.076% | |
| 2026-03-19 | 82.46 | 83.00 | 82.42 | 82.93 | +0.266% | 14,865,947 | -5.969% | |
| 2026-03-18 | 83.05 | 83.13 | 82.71 | 82.71 | -0.565% | 11,260,891 | -5.719% | |
| 2026-03-17 | 83.03 | 83.19 | 82.99 | 83.18 | +0.471% | 24,860,729 | -6.252% | |
| 2026-03-16 | 82.86 | 82.96 | 82.70 | 82.79 | +0.400% | 12,740,076 | -5.810% | |
| 2026-03-13 | 82.85 | 82.96 | 82.38 | 82.46 | -0.278% | 18,963,775 | -5.433% | |
| 2026-03-12 | 83.04 | 83.05 | 82.56 | 82.69 | -0.589% | 20,293,009 | -5.696% | |
| 2026-03-11 | 83.46 | 83.46 | 83.11 | 83.18 | -0.502% | 20,410,331 | -6.252% | |
| 2026-03-10 | 83.78 | 83.93 | 83.58 | 83.60 | -0.405% | 18,846,084 | -6.722% | |
| 2026-03-09 | 83.59 | 83.98 | 83.43 | 83.94 | +0.371% | 11,847,895 | -7.100% | |
| 2026-03-06 | 83.56 | 83.85 | 83.39 | 83.63 | -0.250% | 21,874,437 | -6.756% | |
| 2026-03-05 | 83.79 | 83.88 | 83.67 | 83.84 | -0.297% | 12,092,114 | -6.990% | |
| 2026-03-04 | 84.19 | 84.23 | 84.05 | 84.09 | -0.012% | 12,082,816 | -7.266% | |
| 2026-03-03 | 83.69 | 84.23 | 83.64 | 84.10 | -0.048% | 14,436,059 | -7.277% | |
| 2026-03-02 | 84.16 | 84.18 | 83.98 | 84.14 | -0.685% | 12,011,005 | -7.321% | |
| 2026-02-27 | 84.74 | 84.84 | 84.70 | 84.72 | +0.047% | 13,748,581 | -7.956% | |
| 2026-02-26 | 84.59 | 84.70 | 84.57 | 84.68 | +0.106% | 8,507,423 | -7.912% | |
| 2026-02-25 | 84.58 | 84.66 | 84.56 | 84.59 | -0.047% | 9,487,297 | -7.814% | |
| 2026-02-24 | 84.61 | 84.68 | 84.53 | 84.63 | -0.094% | 12,215,421 | -7.858% | |
| 2026-02-23 | 84.59 | 84.76 | 84.56 | 84.71 | +0.201% | 11,919,661 | -7.945% | |
| 2026-02-20 | 84.53 | 84.59 | 84.40 | 84.54 | +0.024% | 12,270,715 | -7.760% | |
| 2026-02-19 | 84.39 | 84.53 | 84.37 | 84.52 | +0.071% | 9,082,928 | -7.738% | |
| 2026-02-18 | 84.45 | 84.52 | 84.41 | 84.46 | -0.083% | 8,345,404 | -7.672% | |
| 2026-02-17 | 84.47 | 84.55 | 84.43 | 84.53 | +0.047% | 10,253,772 | -7.749% | |
| 2026-02-13 | 84.46 | 84.50 | 84.39 | 84.49 | +0.321% | 9,499,203 | -7.705% | |
| 2026-02-12 | 84.08 | 84.26 | 84.07 | 84.22 | +0.310% | 10,294,606 | -7.409% | |
| 2026-02-11 | 83.89 | 84.06 | 83.86 | 83.96 | -0.083% | 7,529,580 | -7.122% | |
| 2026-02-10 | 84.10 | 84.15 | 84.00 | 84.03 | +0.155% | 10,395,905 | -7.200% | |
| 2026-02-09 | 83.83 | 83.93 | 83.77 | 83.90 | +0.036% | 9,748,620 | -7.056% | |
| 2026-02-06 | 83.84 | 83.90 | 83.75 | 83.87 | +0.036% | 9,625,794 | -7.023% | |
| 2026-02-05 | 83.66 | 83.86 | 83.62 | 83.84 | +0.395% | 9,432,811 | -6.990% | |
| 2026-02-04 | 83.49 | 83.55 | 83.39 | 83.51 | -0.036% | 9,591,055 | -6.622% | |
| 2026-02-03 | 83.52 | 83.57 | 83.45 | 83.54 | +0.024% | 11,648,090 | -6.655% | |
| 2026-02-02 | 83.73 | 83.73 | 83.49 | 83.52 | -0.512% | 10,793,367 | -6.633% | |
| 2026-01-30 | 83.96 | 84.01 | 83.90 | 83.95 | -0.012% | 15,785,966 | -7.111% | |
| 2026-01-29 | 83.83 | 83.99 | 83.79 | 83.96 | +0.060% | 11,101,088 | -7.122% | |
| 2026-01-28 | 83.99 | 83.99 | 83.78 | 83.91 | -0.060% | 16,335,538 | -7.067% | |
| 2026-01-27 | 83.94 | 84.04 | 83.93 | 83.96 | -0.012% | 12,544,917 | -7.122% | |
| 2026-01-26 | 84.00 | 84.04 | 83.94 | 83.97 | +0.095% | 11,210,620 | -7.134% | |
| 2026-01-23 | 83.83 | 83.92 | 83.74 | 83.89 | +0.072% | 10,747,865 | -7.045% | |
| 2026-01-22 | 83.79 | 83.89 | 83.73 | 83.83 | +0.024% | 16,716,373 | -6.978% | |
| 2026-01-21 | 83.63 | 83.85 | 83.55 | 83.81 | +0.395% | 15,583,283 | -6.956% | |
| 2026-01-20 | 83.50 | 83.61 | 83.44 | 83.48 | -0.358% | 12,828,465 | -6.588% | |
| 2026-01-16 | 83.94 | 83.98 | 83.76 | 83.78 | -0.226% | 11,215,811 | -6.923% | |
| 2026-01-15 | 84.13 | 84.15 | 83.95 | 83.97 | -0.155% | 25,218,338 | -7.134% | |
| 2026-01-14 | 84.02 | 84.14 | 84.00 | 84.10 | +0.119% | 12,240,609 | -7.277% | |
| 2026-01-13 | 83.95 | 84.04 | 83.87 | 84.00 | +0.203% | 33,401,078 | -7.167% | |
| 2026-01-12 | 83.80 | 83.92 | 83.75 | 83.83 | -0.095% | 6,962,354 | -6.978% | |
| 2026-01-09 | 83.81 | 83.97 | 83.75 | 83.91 | +0.155% | 9,419,079 | -7.067% | |
| 2026-01-08 | 83.79 | 83.86 | 83.75 | 83.78 | -0.203% | 9,215,645 | -6.923% | |
| 2026-01-07 | 84.07 | 84.09 | 83.93 | 83.95 | +0.012% | 11,773,561 | -7.111% | |
| 2026-01-06 | 83.83 | 83.95 | 83.75 | 83.94 | +0.024% | 12,383,176 | -7.100% | |
| 2026-01-05 | 83.82 | 83.97 | 83.76 | 83.92 | +0.215% | 12,186,528 | -7.078% | |
| 2026-01-02 | 83.87 | 83.89 | 83.66 | 83.74 | -0.012% | 9,360,733 | -6.878% | |
| 2025-12-31 | 83.91 | 83.96 | 83.75 | 83.75 | -0.286% | 6,068,612 | -6.890% | |
| 2025-12-30 | 83.95 | 84.06 | 83.88 | 83.99 | -0.083% | 6,417,058 | -7.156% | |
| 2025-12-29 | 84.00 | 84.07 | 83.94 | 84.06 | +0.107% | 6,920,458 | -7.233% | |
| 2025-12-26 | 83.95 | 83.99 | 83.85 | 83.97 | +0.083% | 4,651,731 | -7.134% | |
| 2025-12-24 | 83.74 | 83.90 | 83.70 | 83.90 | +0.335% | 3,987,688 | -7.056% | |
| 2025-12-23 | 83.47 | 83.66 | 83.44 | 83.62 | 0.000% | 10,239,168 | -6.745% | |
| 2025-12-22 | 83.62 | 83.63 | 83.55 | 83.62 | -0.024% | 9,946,757 | -6.745% | |
| 2025-12-19 | 83.72 | 83.75 | 83.61 | 83.64 | -0.167% | 10,093,015 | -6.767% | |
| 2025-12-18 | 83.80 | 83.83 | 83.64 | 83.78 | -0.119% | 10,849,124 | -6.923% | |
| 2025-12-17 | 83.86 | 83.92 | 83.81 | 83.88 | -0.036% | 7,604,551 | -7.034% | |
| 2025-12-16 | 83.84 | 83.95 | 83.70 | 83.91 | +0.143% | 6,773,098 | -7.067% | |
| 2025-12-15 | 83.89 | 83.94 | 83.72 | 83.79 | +0.119% | 7,426,155 | -6.934% | |
| 2025-12-12 | 83.79 | 83.81 | 83.66 | 83.69 | -0.381% | 11,022,539 | -6.823% | |
| 2025-12-11 | 84.15 | 84.20 | 83.95 | 84.01 | 0.000% | 10,898,464 | -7.178% | |
| 2025-12-10 | 83.67 | 84.05 | 83.63 | 84.01 | +0.370% | 13,578,239 | -7.178% | |
| 2025-12-09 | 83.90 | 83.92 | 83.65 | 83.70 | -0.143% | 14,346,501 | -6.834% | |
| 2025-12-08 | 83.94 | 83.95 | 83.69 | 83.82 | -0.143% | 11,579,984 | -6.967% | |
| 2025-12-05 | 84.07 | 84.10 | 83.87 | 83.94 | -0.095% | 9,621,413 | -7.100% | |
| 2025-12-04 | 84.09 | 84.09 | 83.97 | 84.02 | -0.190% | 10,639,567 | -7.189% | |
| 2025-12-03 | 84.10 | 84.21 | 84.04 | 84.18 | +0.214% | 14,274,843 | -7.365% | |
| 2025-12-02 | 83.94 | 84.04 | 83.88 | 84.00 | +0.071% | 10,462,111 | -7.167% | |
| 2025-12-01 | 83.92 | 83.94 | 83.83 | 83.94 | -0.721% | 12,396,219 | -7.100% | |
| 2025-11-28 | 84.62 | 84.65 | 84.45 | 84.55 | -0.083% | 5,201,183 | -7.771% | |
| 2025-11-26 | 84.44 | 84.63 | 84.36 | 84.62 | +0.189% | 11,106,984 | -7.847% | |
| 2025-11-25 | 84.25 | 84.56 | 84.24 | 84.46 | +0.261% | 13,395,679 | -7.672% | |
| 2025-11-24 | 84.14 | 84.25 | 84.05 | 84.24 | +0.250% | 16,992,203 | -7.431% | |
| 2025-11-21 | 84.00 | 84.03 | 83.83 | 84.03 | +0.358% | 6,978,363 | -7.200% | |
| 2025-11-20 | 83.81 | 83.89 | 83.69 | 83.73 | +0.120% | 9,955,009 | -6.867% | |
| 2025-11-19 | 83.78 | 83.79 | 83.61 | 83.63 | -0.036% | 8,150,178 | -6.756% | |
| 2025-11-18 | 83.72 | 83.79 | 83.59 | 83.66 | +0.120% | 13,416,549 | -6.789% | |
| 2025-11-17 | 83.61 | 83.70 | 83.53 | 83.56 | 0.000% | 10,072,970 | -6.678% | |
| 2025-11-14 | 83.79 | 83.86 | 83.56 | 83.56 | -0.167% | 5,799,751 | -6.678% | |
| 2025-11-13 | 83.73 | 83.87 | 83.69 | 83.70 | -0.274% | 9,156,881 | -6.834% | |
| 2025-11-12 | 84.00 | 84.03 | 83.88 | 83.93 | -0.143% | 6,998,062 | -7.089% | |
| 2025-11-11 | 83.92 | 84.07 | 83.84 | 84.05 | +0.382% | 3,380,443 | -7.222% | |
| 2025-11-10 | 83.76 | 83.83 | 83.72 | 83.73 | -0.024% | 10,067,010 | -6.867% | |
| 2025-11-07 | 83.72 | 83.83 | 83.67 | 83.75 | -0.048% | 11,084,103 | -6.890% | |
| 2025-11-06 | 83.75 | 83.81 | 83.71 | 83.79 | +0.407% | 8,743,590 | -6.934% | |
| 2025-11-05 | 83.68 | 83.68 | 83.44 | 83.45 | -0.239% | 14,772,345 | -6.555% | |
| 2025-11-04 | 83.59 | 83.81 | 83.55 | 83.65 | +0.072% | 13,086,251 | -6.778% | |
| 2025-11-03 | 83.66 | 83.66 | 83.52 | 83.59 | -0.547% | 13,358,928 | -6.711% | |
| 2025-10-31 | 84.23 | 84.26 | 84.00 | 84.05 | -0.131% | 11,875,064 | -7.222% | |
| 2025-10-30 | 84.11 | 84.33 | 84.05 | 84.16 | -0.284% | 21,213,406 | -7.343% | |
| 2025-10-29 | 84.82 | 84.82 | 84.36 | 84.40 | -0.483% | 10,151,702 | -7.607% | |
| 2025-10-28 | 84.79 | 84.83 | 84.69 | 84.81 | -0.012% | 7,181,491 | -8.053% | |
| 2025-10-27 | 84.74 | 84.84 | 84.62 | 84.82 | +0.071% | 8,350,992 | -8.064% | |
| 2025-10-24 | 84.75 | 84.78 | 84.65 | 84.76 | +0.189% | 8,346,731 | -7.999% | |
| 2025-10-23 | 84.58 | 84.70 | 84.56 | 84.60 | -0.083% | 8,862,614 | -7.825% | |
| 2025-10-22 | 84.64 | 84.69 | 84.55 | 84.67 | +0.024% | 13,509,784 | -7.901% | |
| 2025-10-21 | 84.78 | 84.80 | 84.65 | 84.65 | +0.059% | 10,751,830 | -7.880% | |
| 2025-10-20 | 84.59 | 84.65 | 84.54 | 84.60 | +0.154% | 8,695,940 | -7.825% | |
| 2025-10-17 | 84.56 | 84.58 | 84.41 | 84.47 | -0.142% | 8,700,219 | -7.683% | |
| 2025-10-16 | 84.38 | 84.62 | 84.32 | 84.59 | +0.249% | 12,965,208 | -7.814% | |
| 2025-10-15 | 84.49 | 84.56 | 84.29 | 84.38 | +0.059% | 10,407,293 | -7.585% | |
| 2025-10-14 | 84.13 | 84.39 | 84.03 | 84.33 | +0.178% | 11,030,151 | -7.530% | |
| 2025-10-13 | 84.00 | 84.22 | 83.97 | 84.18 | +0.286% | 9,742,218 | -7.365% | |
| 2025-10-10 | 84.04 | 84.07 | 83.89 | 83.94 | +0.203% | 11,265,263 | -7.100% | |
| 2025-10-09 | 83.88 | 83.89 | 83.74 | 83.77 | -0.155% | 10,746,070 | -6.912% | |
| 2025-10-08 | 84.12 | 84.13 | 83.90 | 83.90 | -0.119% | 15,033,384 | -7.056% | |
| 2025-10-07 | 83.97 | 84.07 | 83.89 | 84.00 | +0.131% | 14,891,954 | -7.167% | |
| 2025-10-06 | 83.91 | 84.01 | 83.87 | 83.89 | -0.202% | 8,305,301 | -7.045% | |
| 2025-10-03 | 84.18 | 84.20 | 84.03 | 84.06 | -0.119% | 6,615,282 | -7.233% | |
| 2025-10-02 | 84.04 | 84.19 | 83.97 | 84.16 | +0.107% | 5,905,662 | -7.343% | |
| 2025-10-01 | 84.03 | 84.08 | 83.89 | 84.07 | -0.048% | 9,492,448 | -7.244% | |
| 2025-09-30 | 84.19 | 84.28 | 84.05 | 84.11 | 0.000% | 10,714,075 | -7.288% | |
| 2025-09-29 | 84.05 | 84.16 | 84.01 | 84.11 | +0.214% | 9,326,776 | -7.288% | |
| 2025-09-26 | 83.91 | 83.99 | 83.80 | 83.93 | +0.083% | 9,981,846 | -7.089% | |
| 2025-09-25 | 83.84 | 83.91 | 83.67 | 83.86 | -0.226% | 13,933,507 | -7.012% | |
| 2025-09-24 | 84.22 | 84.22 | 84.02 | 84.05 | -0.285% | 10,778,145 | -7.222% | |
| 2025-09-23 | 84.28 | 84.31 | 84.17 | 84.29 | +0.166% | 12,458,437 | -7.486% | |
| 2025-09-22 | 84.28 | 84.29 | 84.15 | 84.15 | -0.166% | 10,552,097 | -7.332% | |
| 2025-09-19 | 84.23 | 84.33 | 84.19 | 84.29 | -0.012% | 6,394,221 | -7.486% | |
| 2025-09-18 | 84.25 | 84.33 | 84.12 | 84.30 | -0.083% | 9,397,752 | -7.497% | |
| 2025-09-17 | 84.62 | 84.74 | 84.24 | 84.37 | -0.189% | 11,990,812 | -7.574% | |
| 2025-09-16 | 84.58 | 84.62 | 84.47 | 84.53 | -0.012% | 9,628,656 | -7.749% | |
| 2025-09-15 | 84.52 | 84.57 | 84.47 | 84.54 | +0.237% | 9,823,018 | -7.760% | |
| 2025-09-12 | 84.39 | 84.42 | 84.21 | 84.34 | -0.178% | 39,431,232 | -7.541% | |
| 2025-09-11 | 84.39 | 84.59 | 84.35 | 84.49 | +0.297% | 7,384,677 | -7.705% | |
| 2025-09-10 | 84.21 | 84.38 | 84.17 | 84.24 | +0.226% | 10,463,971 | -7.431% | |
| 2025-09-09 | 84.16 | 84.20 | 83.95 | 84.05 | -0.119% | 10,327,752 | -7.222% | |
| 2025-09-08 | 84.30 | 84.30 | 84.08 | 84.15 | +0.190% | 15,114,137 | -7.332% | |
| 2025-09-05 | 84.16 | 84.16 | 83.97 | 83.99 | +0.394% | 12,697,580 | -7.156% | |
| 2025-09-04 | 83.42 | 83.66 | 83.36 | 83.66 | +0.553% | 12,131,647 | -6.789% | |
| 2025-09-03 | 82.99 | 83.28 | 82.95 | 83.20 | +0.362% | 14,251,432 | -6.274% | |
| 2025-09-02 | 82.83 | 82.92 | 82.73 | 82.90 | -0.623% | 9,911,096 | -5.935% | Div $0.328 |
| 2025-08-29 | 83.49 | 83.50 | 83.36 | 83.42 | -0.132% | 10,415,372 | -6.521% | |
| 2025-08-28 | 83.46 | 83.58 | 83.42 | 83.53 | +0.084% | 8,370,982 | -6.644% | |
| 2025-08-27 | 83.28 | 83.46 | 83.19 | 83.46 | +0.120% | 15,157,354 | -6.566% | |
| 2025-08-26 | 83.28 | 83.39 | 83.18 | 83.36 | +0.156% | 8,780,985 | -6.454% | |
| 2025-08-25 | 83.32 | 83.35 | 83.22 | 83.23 | -0.180% | 7,545,042 | -6.308% | |
| 2025-08-22 | 83.05 | 83.48 | 82.98 | 83.38 | +0.628% | 16,333,557 | -6.476% | |
| 2025-08-21 | 83.00 | 83.01 | 82.79 | 82.86 | -0.301% | 7,846,432 | -5.889% | |
| 2025-08-20 | 83.09 | 83.19 | 83.02 | 83.11 | +0.036% | 9,019,203 | -6.173% | |
| 2025-08-19 | 83.04 | 83.10 | 83.01 | 83.08 | +0.145% | 8,090,556 | -6.139% | |
| 2025-08-18 | 83.16 | 83.16 | 82.91 | 82.96 | -0.120% | 16,105,531 | -6.003% | |
| 2025-08-15 | 83.16 | 83.24 | 83.00 | 83.06 | -0.072% | 9,866,032 | -6.116% | |
| 2025-08-14 | 83.12 | 83.28 | 83.05 | 83.12 | -0.252% | 8,871,082 | -6.184% | |
| 2025-08-13 | 83.27 | 83.38 | 83.20 | 83.33 | +0.373% | 8,237,638 | -6.420% | |
| 2025-08-12 | 82.90 | 83.03 | 82.81 | 83.02 | +0.096% | 18,269,417 | -6.071% | |
| 2025-08-11 | 82.95 | 83.03 | 82.88 | 82.94 | +0.072% | 30,235,016 | -5.980% | |
| 2025-08-08 | 83.10 | 83.10 | 82.87 | 82.88 | -0.253% | 14,684,113 | -5.912% | |
| 2025-08-07 | 83.23 | 83.24 | 83.02 | 83.09 | -0.084% | 17,456,848 | -6.150% | |
| 2025-08-06 | 83.05 | 83.19 | 82.84 | 83.16 | +0.036% | 12,952,921 | -6.229% | |
| 2025-08-05 | 83.09 | 83.16 | 83.03 | 83.13 | -0.048% | 15,115,264 | -6.195% | |
| 2025-08-04 | 83.13 | 83.19 | 83.01 | 83.17 | +0.157% | 28,578,875 | -6.240% | |
| 2025-08-01 | 82.89 | 83.09 | 82.73 | 83.04 | +0.435% | 19,161,028 | -6.093% | |
| 2025-07-31 | 82.84 | 82.90 | 82.65 | 82.68 | +0.012% | 16,332,277 | -5.685% | |
| 2025-07-30 | 82.67 | 82.93 | 82.61 | 82.67 | -0.169% | 9,783,168 | -5.673% | |
| 2025-07-29 | 82.62 | 82.88 | 82.60 | 82.81 | +0.376% | 13,470,688 | -5.833% | |
| 2025-07-28 | 82.58 | 82.62 | 82.47 | 82.50 | -0.157% | 12,687,933 | -5.479% | |
| 2025-07-25 | 82.41 | 82.66 | 82.41 | 82.63 | +0.243% | 6,356,366 | -5.627% | |
| 2025-07-24 | 82.31 | 82.52 | 82.28 | 82.43 | -0.121% | 4,350,727 | -5.399% | |
| 2025-07-23 | 82.59 | 82.62 | 82.47 | 82.53 | -0.133% | 7,899,623 | -5.513% | |
| 2025-07-22 | 82.61 | 82.69 | 82.53 | 82.64 | +0.182% | 7,147,387 | -5.639% | |
| 2025-07-21 | 82.59 | 82.63 | 82.47 | 82.49 | +0.292% | 6,796,635 | -5.467% | |
| 2025-07-18 | 82.33 | 82.37 | 82.19 | 82.25 | +0.232% | 4,190,021 | -5.191% | |
| 2025-07-17 | 82.08 | 82.14 | 82.00 | 82.06 | +0.110% | 6,976,126 | -4.972% | |
| 2025-07-16 | 81.95 | 82.03 | 81.76 | 81.97 | +0.269% | 8,230,872 | -4.868% | |
| 2025-07-15 | 82.15 | 82.15 | 81.75 | 81.75 | -0.305% | 13,402,209 | -4.612% | |
| 2025-07-14 | 82.00 | 82.09 | 81.91 | 82.00 | -0.024% | 4,240,696 | -4.902% | |
| 2025-07-11 | 82.11 | 82.17 | 81.97 | 82.02 | -0.352% | 8,967,931 | -4.926% | |
| 2025-07-10 | 82.31 | 82.35 | 82.17 | 82.31 | 0.000% | 10,946,587 | -5.261% | |
| 2025-07-09 | 82.11 | 82.34 | 82.06 | 82.31 | +0.427% | 9,235,692 | -5.261% | |
| 2025-07-08 | 82.05 | 82.05 | 81.92 | 81.96 | -0.268% | 11,396,900 | -4.856% | |
| 2025-07-07 | 82.40 | 82.40 | 82.11 | 82.18 | -0.315% | 7,981,051 | -5.111% | |
| 2025-07-03 | 82.51 | 82.55 | 82.37 | 82.44 | -0.170% | 9,618,135 | -5.410% | |
| 2025-07-02 | 82.47 | 82.59 | 82.40 | 82.58 | -0.012% | 9,627,326 | -5.570% | |
| 2025-07-01 | 82.52 | 82.65 | 82.42 | 82.59 | -0.398% | 8,642,640 | -5.582% | |
| 2025-06-30 | 82.78 | 82.96 | 82.70 | 82.92 | +0.400% | 10,911,303 | -5.958% | |
| 2025-06-27 | 82.57 | 82.79 | 82.50 | 82.59 | -0.097% | 7,958,347 | -5.582% | |
| 2025-06-26 | 82.50 | 82.68 | 82.44 | 82.67 | +0.315% | 10,204,223 | -5.673% | |
| 2025-06-25 | 82.38 | 82.45 | 82.25 | 82.41 | -0.049% | 9,277,567 | -5.376% | |
| 2025-06-24 | 82.10 | 82.49 | 82.09 | 82.45 | +0.402% | 10,045,212 | -5.421% | |
| 2025-06-23 | 82.08 | 82.27 | 82.01 | 82.12 | +0.281% | 7,023,419 | -5.041% | |
| 2025-06-20 | 81.70 | 81.98 | 81.63 | 81.89 | +0.147% | 5,234,244 | -4.775% | |
| 2025-06-18 | 81.83 | 82.04 | 81.66 | 81.77 | +0.073% | 9,232,159 | -4.635% | |
| 2025-06-17 | 81.65 | 81.75 | 81.55 | 81.71 | +0.233% | 7,667,191 | -4.565% | |
| 2025-06-16 | 81.63 | 81.76 | 81.50 | 81.52 | -0.049% | 6,583,693 | -4.342% | |
| 2025-06-13 | 81.64 | 81.77 | 81.42 | 81.56 | -0.427% | 7,141,877 | -4.389% | |
| 2025-06-12 | 81.82 | 81.91 | 81.74 | 81.91 | +0.355% | 5,284,295 | -4.798% | |
| 2025-06-11 | 81.55 | 81.67 | 81.43 | 81.62 | +0.357% | 7,158,841 | -4.460% | |
| 2025-06-10 | 81.41 | 81.49 | 81.23 | 81.33 | +0.148% | 6,867,724 | -4.119% | |
| 2025-06-09 | 81.11 | 81.28 | 81.06 | 81.21 | +0.222% | 6,808,359 | -3.977% | |
| 2025-06-06 | 81.34 | 81.34 | 81.00 | 81.03 | -0.455% | 6,077,783 | -3.764% | |
| 2025-06-05 | 81.71 | 81.79 | 81.39 | 81.40 | -0.392% | 7,126,563 | -4.201% | |
| 2025-06-04 | 81.57 | 81.77 | 81.23 | 81.72 | +0.554% | 6,922,668 | -4.577% | |
| 2025-06-03 | 81.33 | 81.44 | 81.18 | 81.27 | +0.025% | 10,564,375 | -4.048% | |
| 2025-06-02 | 81.21 | 81.27 | 81.05 | 81.25 | -0.575% | 7,773,047 | -4.025% | |
| 2025-05-30 | 81.54 | 81.73 | 81.47 | 81.72 | +0.282% | 7,893,968 | -4.577% | |
| 2025-05-29 | 81.44 | 81.55 | 81.34 | 81.49 | +0.345% | 8,205,956 | -4.307% | |
| 2025-05-28 | 81.23 | 81.37 | 81.08 | 81.21 | -0.197% | 9,588,661 | -3.977% | |
| 2025-05-27 | 81.18 | 81.44 | 81.10 | 81.37 | +0.556% | 9,197,838 | -4.166% | |
| 2025-05-23 | 81.03 | 81.03 | 80.82 | 80.92 | +0.136% | 8,446,789 | -3.633% | |
| 2025-05-22 | 80.48 | 80.88 | 80.42 | 80.81 | +0.360% | 12,399,227 | -3.502% | |
| 2025-05-21 | 80.84 | 80.96 | 80.47 | 80.52 | -0.801% | 8,730,954 | -3.154% | |
| 2025-05-20 | 81.10 | 81.22 | 80.96 | 81.17 | -0.086% | 7,923,503 | -3.930% | |
| 2025-05-19 | 80.71 | 81.26 | 80.65 | 81.24 | +0.062% | 14,709,662 | -4.013% | |
| 2025-05-16 | 81.35 | 81.45 | 81.11 | 81.19 | +0.111% | 8,712,509 | -3.954% | |
| 2025-05-15 | 80.82 | 81.12 | 80.75 | 81.10 | +0.645% | 9,973,096 | -3.847% | |
| 2025-05-14 | 80.92 | 80.92 | 80.56 | 80.58 | -0.371% | 13,852,285 | -3.227% | |
| 2025-05-13 | 80.89 | 80.97 | 80.76 | 80.88 | +0.111% | 15,256,443 | -3.586% | |
| 2025-05-12 | 80.72 | 80.89 | 80.68 | 80.79 | -0.099% | 7,756,762 | -3.478% | |
| 2025-05-09 | 81.04 | 81.12 | 80.85 | 80.87 | -0.012% | 2,922,547 | -3.574% | |
| 2025-05-08 | 81.39 | 81.39 | 80.86 | 80.88 | -0.394% | 5,674,125 | -3.586% | |
| 2025-05-07 | 81.04 | 81.27 | 81.04 | 81.20 | +0.197% | 3,107,532 | -3.966% | |
| 2025-05-06 | 80.90 | 81.06 | 80.74 | 81.04 | +0.161% | 6,273,816 | -3.776% | |
| 2025-05-05 | 80.94 | 80.94 | 80.69 | 80.91 | -0.049% | 7,043,683 | -3.621% | |
| 2025-05-02 | 80.83 | 81.09 | 80.81 | 80.95 | -0.271% | 5,290,978 | -3.669% | |
| 2025-05-01 | 81.56 | 81.58 | 81.09 | 81.17 | -0.746% | 9,265,117 | -3.930% | |
| 2025-04-30 | 81.65 | 81.86 | 81.57 | 81.78 | -0.061% | 8,049,031 | -4.647% | |
| 2025-04-29 | 81.59 | 81.86 | 81.54 | 81.83 | +0.184% | 6,805,396 | -4.705% | |
| 2025-04-28 | 81.49 | 81.72 | 81.31 | 81.68 | +0.233% | 6,323,259 | -4.530% | |
| 2025-04-25 | 81.15 | 81.50 | 81.15 | 81.49 | +0.431% | 3,913,306 | -4.307% | |
| 2025-04-24 | 80.90 | 81.17 | 80.80 | 81.14 | +0.795% | 7,661,692 | -3.895% | |
| 2025-04-23 | 81.10 | 81.25 | 80.46 | 80.50 | +0.212% | 8,394,675 | -3.130% | |
| 2025-04-22 | 80.40 | 80.52 | 80.28 | 80.33 | +0.150% | 6,430,710 | -2.925% | |
| 2025-04-21 | 80.44 | 80.67 | 80.19 | 80.21 | -0.656% | 5,605,354 | -2.780% | |
| 2025-04-17 | 80.81 | 80.86 | 80.65 | 80.74 | +0.025% | 3,593,740 | -3.418% | |
| 2025-04-16 | 80.41 | 80.77 | 80.39 | 80.72 | +0.386% | 4,659,884 | -3.394% | |
| 2025-04-15 | 80.16 | 80.53 | 80.15 | 80.41 | +0.437% | 7,088,526 | -3.022% | |
| 2025-04-14 | 79.92 | 80.19 | 79.85 | 80.06 | 0.000% | 6,741,647 | -2.598% |