Dark

VCLT
Vanguard Long-Term Corporate Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

68.41USD-0.131%(-0.09)8,199,845

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

67.89USD-0.891%(-0.61)513

After-hours

Oct 1, 2026 4:57:30 PM EDT

68.34USD-0.106%(-0.07)900

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	67.7900	68.510000	67.570000	68.4100	-0.131%	8,199,845	0.000%
2026-09-30	68.8300	68.860000	68.355000	68.5000	-0.364%	23,857,877	-0.131%
2026-09-29	69.0400	69.220000	68.430000	68.7500	-0.319%	21,657,643	-0.495%
2026-09-28	69.0200	69.145000	68.670000	68.9700	-0.934%	8,516,171	-0.812%
2026-09-25	69.6900	69.740000	69.203800	69.6200	-0.086%	5,178,445	-1.738%
2026-09-24	70.4100	70.560000	69.675000	69.6800	-1.219%	8,053,787	-1.823%
2026-09-23	71.2600	71.385000	70.330000	70.5400	-1.577%	5,542,966	-3.020%
2026-09-22	71.6900	71.730000	71.455000	71.6700	+0.056%	5,701,308	-4.549%
2026-09-21	71.5400	71.630000	71.405000	71.6300	+0.618%	2,608,070	-4.495%
2026-09-18	71.3200	71.335000	71.030000	71.1900	-0.628%	5,699,991	-3.905%
2026-09-17	71.4700	71.640000	71.350000	71.6400	+1.001%	6,024,258	-4.509%
2026-09-16	70.9600	71.470000	70.850000	70.9300	+0.396%	8,281,025	-3.553%
2026-09-15	70.5700	70.715000	70.520000	70.6500	-0.042%	4,488,394	-3.171%
2026-09-14	70.5900	71.020000	70.410000	70.6800	+0.042%	3,490,676	-3.212%
2026-09-11	71.0100	71.190000	70.650000	70.6500	+0.042%	4,954,790	-3.171%
2026-09-10	70.9300	71.090000	70.575000	70.6200	-1.162%	5,955,074	-3.129%
2026-09-09	71.5500	71.705000	71.165000	71.4500	-0.196%	5,654,926	-4.255%
2026-09-08	71.7000	71.735000	71.440000	71.5900	-0.042%	3,790,014	-4.442%
2026-09-04	71.6600	71.780000	71.590000	71.6200	+0.112%	1,585,937	-4.482%
2026-09-03	71.8200	71.820000	71.530000	71.5400	+0.140%	1,996,088	-4.375%
2026-09-02	71.4900	71.505000	71.300000	71.4400	+0.098%	3,252,954	-4.241%
2026-09-01	71.5600	71.805000	71.305000	71.3700	-1.150%	6,659,875	-4.147%
2026-08-31	72.1200	72.200000	71.910000	72.2000	-0.207%	9,189,519	-5.249%
2026-08-28	72.6200	72.850000	72.300000	72.3500	-0.372%	4,783,451	-5.446%
2026-08-27	72.6200	72.720000	72.520000	72.6200	-0.069%	3,328,330	-5.797%
2026-08-26	72.5900	72.680000	72.470000	72.6700	-0.028%	3,631,129	-5.862%
2026-08-25	72.4250	72.710000	72.350000	72.6900	+0.958%	5,130,570	-5.888%
2026-08-24	71.9500	72.160000	71.905000	72.0000	+0.390%	1,815,145	-4.986%
2026-08-21	71.7000	71.775000	71.570000	71.7200	-0.139%	2,837,617	-4.615%
2026-08-20	71.8000	72.085000	71.730000	71.8200	-0.774%	3,758,340	-4.748%
2026-08-19	72.2800	72.430000	72.090000	72.3800	+1.287%	3,783,800	-5.485%
2026-08-18	71.1000	71.515000	71.020000	71.4600	+0.267%	5,048,901	-4.268%
2026-08-17	71.5800	71.641200	71.260000	71.2700	-0.724%	2,395,514	-4.013%
2026-08-14	72.0300	72.035000	71.650000	71.7900	-0.595%	3,873,685	-4.708%
2026-08-13	72.2700	72.560000	72.205000	72.2200	+0.515%	2,184,454	-5.276%
2026-08-12	72.0800	72.100000	71.830000	71.8500	+0.098%	3,855,407	-4.788%
2026-08-11	71.9400	72.035000	71.720100	71.7800	+0.070%	2,783,328	-4.695%
2026-08-10	72.1500	72.159900	71.710000	71.7300	-0.871%	3,662,433	-4.628%
2026-08-07	72.4800	72.530000	72.230000	72.3600	+0.166%	1,995,947	-5.459%
2026-08-06	72.2500	72.395000	72.140000	72.2400	-0.496%	3,164,900	-5.302%
2026-08-05	72.6700	72.815000	72.510000	72.6000	+0.014%	2,987,151	-5.771%
2026-08-04	72.3300	72.610000	72.310800	72.5900	+0.819%	4,120,645	-5.758%
2026-08-03	71.8950	72.129900	71.840000	72.0000	+0.014%	4,797,991	-4.986%
2026-07-31	72.1100	72.150000	71.740000	71.9900	-0.332%	7,599,162	-4.973%
2026-07-30	72.1200	72.328600	72.050100	72.2300	+0.306%	5,342,658	-5.289%
2026-07-29	72.7300	72.735000	71.945000	72.0100	-1.112%	6,077,283	-4.999%
2026-07-28	72.5500	72.890000	72.520000	72.8200	+0.469%	2,083,669	-6.056%
2026-07-27	72.6000	72.658100	72.410000	72.4800	+0.360%	2,844,819	-5.615%
2026-07-24	72.2600	72.465000	72.205000	72.2200	-0.055%	4,116,246	-5.276%
2026-07-23	72.1300	72.330100	72.085000	72.2600	-0.523%	2,076,557	-5.328%
2026-07-22	72.7000	72.795000	72.610000	72.6400	-0.220%	3,702,646	-5.823%
2026-07-21	72.9800	73.026200	72.715000	72.8000	-0.383%	2,047,263	-6.030%
2026-07-20	73.5100	73.536800	73.031200	73.0800	-0.626%	1,450,819	-6.390%
2026-07-17	73.6100	73.705000	73.490000	73.5400	+0.129%	1,430,521	-6.976%
2026-07-16	73.2400	73.506900	73.205000	73.4450	-0.048%	3,880,794	-6.855%
2026-07-15	73.2500	73.595000	73.230000	73.4800	+0.437%	2,762,910	-6.900%
2026-07-14	73.1400	73.380000	73.010000	73.1600	+0.205%	3,870,805	-6.493%
2026-07-13	73.4100	73.500000	73.002300	73.0100	-0.694%	3,561,707	-6.301%
2026-07-10	74.1500	74.150000	73.360000	73.5200	-0.312%	2,960,117	-6.950%
2026-07-09	73.8000	74.039900	73.655000	73.7500	+0.054%	6,902,499	-7.241%
2026-07-08	73.7500	73.780000	73.463300	73.7100	-0.217%	4,031,959	-7.190%
2026-07-07	74.3100	74.470000	73.820000	73.8700	-1.177%	5,922,046	-7.391%
2026-07-06	74.7500	74.810000	74.515000	74.7500	-0.080%	2,140,117	-8.482%
2026-07-02	74.6900	74.850000	74.610000	74.8100	+0.214%	1,661,522	-8.555%
2026-07-01	74.5800	74.815000	74.430000	74.6500	-0.797%	3,914,337	-8.359%
2026-06-30	75.7400	75.816400	75.220000	75.2500	-0.909%	8,939,796	-9.090%
2026-06-29	75.8500	76.000000	75.785000	75.9400	+0.330%	2,649,765	-9.916%
2026-06-26	75.4800	75.840000	75.455000	75.6900	-0.145%	2,162,886	-9.618%
2026-06-25	75.8300	76.020000	75.665000	75.8000	0.000%	6,893,756	-9.749%
2026-06-24	75.7100	75.969300	75.675000	75.8000	+0.704%	2,742,166	-9.749%
2026-06-23	75.0400	75.440000	75.030000	75.2700	+0.226%	5,544,810	-9.114%
2026-06-22	75.0800	75.150000	74.905000	75.1000	-0.398%	4,947,399	-8.908%
2026-06-18	75.7800	75.860000	75.365000	75.4000	+0.306%	4,047,364	-9.271%
2026-06-17	75.3900	75.505000	75.100000	75.1700	-0.159%	7,152,984	-8.993%
2026-06-16	75.3900	75.485000	75.240000	75.2900	+0.186%	2,842,063	-9.138%
2026-06-15	75.4100	75.530000	75.140000	75.1500	-0.066%	3,807,076	-8.969%
2026-06-12	75.0400	75.265000	74.860000	75.2000	-0.086%	5,149,185	-9.029%
2026-06-11	74.6200	75.330000	74.480000	75.2650	+1.176%	4,945,032	-9.108%
2026-06-10	74.5700	74.720000	74.300000	74.3900	-0.335%	5,497,953	-8.039%
2026-06-09	74.5300	74.675000	74.300000	74.6400	+0.458%	10,894,211	-8.347%
2026-06-08	74.6600	74.750000	74.300000	74.3000	-0.295%	7,949,033	-7.927%
2026-06-05	74.7500	74.765000	74.490000	74.5200	-0.772%	5,357,724	-8.199%
2026-06-04	74.4500	75.180000	74.450000	75.1000	+0.280%	5,805,809	-8.908%
2026-06-03	74.7600	74.920000	74.670000	74.8900	-0.346%	4,121,792	-8.653%
2026-06-02	75.2700	75.359900	75.110000	75.1500	+0.040%	3,359,480	-8.969%
2026-06-01	74.7500	75.150000	74.650000	75.1200	-0.411%	4,138,310	-8.932%
2026-05-29	75.4700	75.660000	75.330000	75.4300	+0.066%	6,233,888	-9.307%
2026-05-28	75.0300	75.430000	74.970000	75.3800	+0.440%	4,985,908	-9.246%
2026-05-27	75.0800	75.125000	74.880000	75.0500	+0.281%	4,699,176	-8.847%
2026-05-26	74.9100	75.090000	74.730000	74.8400	+0.483%	2,302,896	-8.592%
2026-05-22	74.4400	74.570000	74.190000	74.4800	+0.404%	3,557,002	-8.150%
2026-05-21	73.5500	74.200000	73.475000	74.1800	+0.338%	5,402,236	-7.778%
2026-05-20	73.1300	74.005000	73.130000	73.9300	+1.094%	11,080,063	-7.467%
2026-05-19	73.0300	73.365000	72.915000	73.1300	-0.598%	7,295,111	-6.454%
2026-05-18	73.8300	74.035000	73.470000	73.5700	-0.325%	8,954,694	-7.014%
2026-05-15	73.8100	73.910000	73.625000	73.8100	-0.953%	7,610,153	-7.316%
2026-05-14	74.7400	74.907000	74.510000	74.5200	+0.040%	3,915,965	-8.199%
2026-05-13	74.5200	74.560000	74.225000	74.4900	-0.013%	5,803,383	-8.162%
2026-05-12	74.5300	74.595000	74.395000	74.5000	-0.468%	2,509,544	-8.174%
2026-05-11	75.0600	75.085000	74.850000	74.8500	-0.359%	4,982,619	-8.604%
2026-05-08	75.1400	75.225000	75.050000	75.1200	+0.562%	5,725,014	-8.932%
2026-05-07	75.1600	75.219900	74.615000	74.7000	-0.506%	3,974,040	-8.420%
2026-05-06	75.1100	75.250000	75.045000	75.0800	+0.623%	5,142,799	-8.884%
2026-05-05	74.3300	74.730000	74.280000	74.6150	+0.641%	9,912,230	-8.316%
2026-05-04	74.3000	74.345000	73.830000	74.1400	-0.497%	5,101,215	-7.729%
2026-05-01	74.3800	74.825000	74.310000	74.5100	-0.134%	5,840,777	-8.187%
2026-04-30	74.6000	75.230000	74.480000	74.6100	+0.074%	9,879,748	-8.310%
2026-04-29	74.8200	74.820000	74.430000	74.5550	-0.739%	5,435,206	-8.242%
2026-04-28	74.7000	75.120000	74.700000	75.1100	+0.160%	4,714,914	-8.920%
2026-04-27	75.2700	75.290000	74.910000	74.9900	-0.425%	2,062,693	-8.775%
2026-04-24	75.2500	75.470000	75.090000	75.3100	-0.027%	1,919,924	-9.162%
2026-04-23	75.5600	75.747300	75.040000	75.3300	-0.357%	4,064,819	-9.186%
2026-04-22	75.6600	75.900000	75.570000	75.6000	+0.292%	2,540,259	-9.511%
2026-04-21	75.7800	75.785000	75.350000	75.3800	-0.488%	3,503,297	-9.246%
2026-04-20	75.7800	75.841500	75.510000	75.7500	0.000%	3,092,693	-9.690%
2026-04-17	75.7500	75.960000	75.650000	75.7500	+0.798%	3,252,181	-9.690%
2026-04-16	75.7900	75.800000	75.140000	75.1500	-0.799%	3,539,741	-8.969%
2026-04-15	75.7000	75.785000	75.540000	75.7550	+0.059%	9,878,821	-9.696%
2026-04-14	75.3900	75.850000	75.390000	75.7100	+0.398%	2,789,251	-9.642%
2026-04-13	74.8700	75.465000	74.860000	75.4100	+0.560%	3,140,715	-9.283%
2026-04-10	75.2300	75.300000	74.955000	74.9900	-0.398%	2,339,335	-8.775%
2026-04-09	75.0000	75.565000	74.500000	75.2900	+0.027%	3,555,454	-9.138%
2026-04-08	75.7800	75.893100	75.055000	75.2700	+0.467%	3,612,666	-9.114%
2026-04-07	74.7300	74.980000	74.140000	74.9200	+0.080%	7,500,766	-8.689%
2026-04-06	74.5800	75.225000	74.580000	74.8600	-0.160%	7,434,934	-8.616%
2026-04-02	74.3000	75.085000	74.142000	74.9800	+0.671%	6,023,086	-8.762%
2026-04-01	74.4800	74.840000	74.370000	74.4800	-0.321%	8,943,104	-8.150%
2026-03-31	74.4500	74.955000	74.360000	74.7200	+0.782%	11,387,224	-8.445%
2026-03-30	74.3100	74.400400	74.010000	74.1400	+0.967%	7,631,280	-7.729%
2026-03-27	73.3900	73.725000	73.200000	73.4300	-0.609%	5,956,319	-6.836%
2026-03-26	74.1200	74.410000	73.754000	73.8800	-0.899%	7,885,492	-7.404%
2026-03-25	74.7500	74.880000	74.510000	74.5500	+0.512%	5,798,635	-8.236%
2026-03-24	73.8500	74.385000	73.710000	74.1700	-0.175%	7,186,931	-7.766%
2026-03-23	73.9500	74.650000	73.820000	74.3000	+1.006%	11,076,140	-7.927%
2026-03-20	74.5100	74.650000	73.470000	73.5600	-1.959%	7,529,718	-7.001%
2026-03-19	74.2000	75.170000	74.150000	75.0300	+0.752%	6,825,940	-8.823%
2026-03-18	74.8200	74.981100	74.450000	74.4700	-0.627%	6,597,330	-8.138%
2026-03-17	74.6100	74.970000	74.610000	74.9400	+0.875%	6,556,038	-8.714%
2026-03-16	74.5700	74.650000	74.165000	74.2900	+0.691%	13,506,481	-7.915%
2026-03-13	74.3800	74.615000	73.650000	73.7800	-0.553%	5,682,423	-7.278%
2026-03-12	74.4500	74.490000	74.010000	74.1900	-0.550%	9,681,847	-7.791%
2026-03-11	75.2800	75.280000	74.405000	74.6000	-1.440%	15,836,057	-8.298%
2026-03-10	76.0000	76.310000	75.660000	75.6900	-1.098%	8,873,822	-9.618%
2026-03-09	75.5400	76.580000	75.540000	76.5300	+0.910%	8,382,889	-10.610%
2026-03-06	75.6700	76.140000	75.375000	75.8400	-0.472%	4,960,103	-9.797%
2026-03-05	76.1000	76.245000	75.965000	76.2000	-0.522%	5,286,979	-10.223%
2026-03-04	76.5100	76.835000	76.460000	76.6000	+0.065%	5,515,896	-10.692%
2026-03-03	76.3300	76.770000	75.870100	76.5500	-0.078%	6,848,727	-10.634%
2026-03-02	76.5200	76.647500	76.360000	76.6100	-0.854%	4,591,092	-10.704%
2026-02-27	77.2600	77.515000	77.230000	77.2700	-0.039%	7,236,268	-11.466%
2026-02-26	77.2800	77.330000	77.120000	77.3000	+0.026%	6,167,578	-11.501%
2026-02-25	77.2600	77.435000	77.210000	77.2800	-0.026%	4,891,495	-11.478%
2026-02-24	77.1800	77.370000	77.100000	77.3000	+0.013%	4,060,049	-11.501%
2026-02-23	77.4000	77.459900	77.235000	77.2900	-0.013%	3,370,334	-11.489%
2026-02-20	77.4000	77.420000	77.035000	77.3000	-0.116%	6,543,008	-11.501%
2026-02-19	77.2000	77.415500	77.150000	77.3900	+0.091%	4,478,563	-11.604%
2026-02-18	77.3300	77.540000	77.250000	77.3200	-0.155%	4,248,414	-11.524%
2026-02-17	77.3100	77.525000	77.270000	77.4400	+0.220%	5,928,947	-11.661%
2026-02-13	77.2900	77.345000	77.174000	77.2700	+0.377%	5,237,501	-11.466%
2026-02-12	76.7700	77.085000	76.680000	76.9800	+0.746%	5,994,095	-11.133%
2026-02-11	76.4300	76.680300	76.340000	76.4100	-0.209%	7,025,189	-10.470%
2026-02-10	76.6500	76.770000	76.500000	76.5700	+0.472%	4,563,076	-10.657%
2026-02-09	76.0500	76.289900	75.940000	76.2100	-0.079%	3,705,543	-10.235%
2026-02-06	76.1900	76.290000	76.030000	76.2700	+0.092%	3,786,634	-10.305%
2026-02-05	75.8000	76.220000	75.790000	76.2000	+0.674%	5,308,332	-10.223%
2026-02-04	75.7500	75.765000	75.550000	75.6900	-0.171%	4,895,716	-9.618%
2026-02-03	75.8800	75.880000	75.620000	75.8200	+0.026%	4,535,073	-9.773%
2026-02-02	75.9700	76.090000	75.780000	75.8000	-0.538%	6,787,221	-9.749%
2026-01-30	76.2200	76.460000	76.210000	76.2100	-0.275%	9,525,547	-10.235%
2026-01-29	76.1800	76.460000	76.050000	76.4200	-0.052%	7,434,619	-10.482%
2026-01-28	76.5000	76.585000	76.290000	76.4600	-0.196%	6,817,876	-10.528%
2026-01-27	76.7800	76.865000	76.535000	76.6100	-0.299%	5,374,177	-10.704%
2026-01-26	77.0000	77.095000	76.820100	76.8400	+0.117%	6,331,065	-10.971%
2026-01-23	76.8000	76.830000	76.425000	76.7500	+0.091%	4,510,025	-10.866%
2026-01-22	76.4900	76.816000	76.370000	76.6800	+0.340%	8,211,459	-10.785%
2026-01-21	75.9400	76.550000	75.800000	76.4200	+0.924%	8,891,838	-10.482%
2026-01-20	75.6300	75.985000	75.565000	75.7200	-1.033%	6,413,706	-9.654%
2026-01-16	76.7600	76.835000	76.480000	76.5100	-0.365%	6,747,079	-10.587%
2026-01-15	77.0000	77.150000	76.775000	76.7900	-0.091%	2,993,969	-10.913%
2026-01-14	76.5600	76.860000	76.560000	76.8600	+0.457%	5,879,184	-10.994%
2026-01-13	76.4800	76.570000	76.290000	76.5100	+0.249%	9,921,461	-10.587%
2026-01-12	76.1700	76.470000	76.100000	76.3200	-0.157%	9,576,315	-10.364%
2026-01-09	76.0400	76.520000	75.920000	76.4400	+0.645%	6,048,216	-10.505%
2026-01-08	76.0000	76.070000	75.880000	75.9500	-0.380%	3,933,018	-9.928%
2026-01-07	76.4600	76.495000	76.190000	76.2400	+0.197%	5,607,048	-10.270%
2026-01-06	75.9400	76.125000	75.720000	76.0900	+0.026%	3,295,896	-10.093%
2026-01-05	75.8600	76.130000	75.797482	76.0700	+0.396%	3,730,203	-10.070%
2026-01-02	75.9900	76.000000	75.665000	75.7700	-0.105%	3,986,012	-9.714%
2025-12-31	76.1600	76.305000	75.840000	75.8500	-0.616%	2,443,430	-9.809%
2025-12-30	76.2800	76.419900	76.140000	76.3200	-0.170%	1,861,383	-10.364%
2025-12-29	76.3200	76.460000	76.260000	76.4500	+0.131%	2,553,415	-10.517%
2025-12-26	76.4700	76.565000	76.165000	76.3500	-0.079%	1,892,065	-10.399%
2025-12-24	76.1800	76.440000	76.130000	76.4100	+0.513%	1,400,981	-10.470%
2025-12-23	75.6400	76.060000	75.630000	76.0200	+0.251%	3,054,981	-10.011%
2025-12-22	75.9100	75.930000	75.745000	75.8300	-0.053%	2,283,987	-9.785%
2025-12-19	76.0500	76.090000	75.823300	75.8700	-0.302%	3,158,813	-9.833%
2025-12-18	76.1800	76.270000	75.940000	76.1000	0.000%	4,412,452	-10.105%
2025-12-17	76.0400	76.280000	76.015000	76.1000	-0.144%	2,801,576	-10.105%
2025-12-16	75.9700	76.261400	75.815000	76.2100	+0.316%	7,599,195	-10.235%
2025-12-15	76.1200	76.280000	75.890000	75.9700	+0.105%	3,607,817	-9.951%
2025-12-12	76.6500	76.650000	75.780000	75.8900	-0.992%	4,853,604	-9.856%
2025-12-11	77.0400	77.140000	76.600000	76.6500	-0.221%	5,189,127	-10.750%
2025-12-10	76.4000	76.905000	76.360000	76.8200	+0.550%	4,852,882	-10.948%
2025-12-09	76.7500	76.770000	76.295000	76.4000	-0.118%	4,864,600	-10.458%
2025-12-08	76.7500	76.750000	76.230000	76.4900	-0.235%	5,163,710	-10.563%
2025-12-05	76.8600	76.860000	76.505000	76.6700	-0.169%	2,609,623	-10.773%
2025-12-04	76.9500	76.950000	76.675000	76.8000	-0.234%	2,166,192	-10.924%
2025-12-03	76.8200	77.065000	76.745000	76.9800	+0.313%	3,829,745	-11.133%
2025-12-02	76.6300	76.880000	76.600000	76.7400	+0.052%	5,867,780	-10.855%
2025-12-01	76.5800	76.770000	76.530000	76.7000	-1.312%	7,311,883	-10.808%
2025-11-28	77.8000	77.890000	77.501500	77.7200	-0.282%	4,989,126	-11.979%
2025-11-26	77.5900	77.960000	77.395000	77.9400	+0.542%	5,038,508	-12.227%
2025-11-25	77.3700	77.770000	77.335000	77.5200	+0.350%	5,249,184	-11.752%
2025-11-24	77.1200	77.290000	76.990000	77.2500	+0.678%	4,705,283	-11.443%
2025-11-21	76.7600	76.760000	76.460000	76.7300	+0.393%	4,027,979	-10.843%
2025-11-20	76.5700	76.730000	76.350000	76.4300	+0.131%	5,146,103	-10.493%
2025-11-19	76.4900	76.625000	76.260000	76.3300	+0.013%	4,154,636	-10.376%
2025-11-18	76.4300	76.480000	76.200000	76.3200	-0.026%	4,259,285	-10.364%
2025-11-17	76.3300	76.585000	76.240000	76.3400	+0.144%	5,270,450	-10.388%
2025-11-14	76.7300	76.734800	76.225000	76.2300	-0.444%	5,237,845	-10.258%
2025-11-13	76.8100	76.975000	76.570000	76.5700	-0.790%	4,291,141	-10.657%
2025-11-12	77.2400	77.295000	77.095000	77.1800	-0.194%	3,564,707	-11.363%
2025-11-11	77.1400	77.348200	77.045000	77.3300	+0.625%	2,172,821	-11.535%
2025-11-10	76.8400	76.995000	76.760000	76.8500	+0.104%	4,429,320	-10.982%
2025-11-07	76.7300	76.855000	76.590000	76.7700	-0.376%	6,616,832	-10.890%
2025-11-06	76.9500	77.060000	76.825000	77.0600	+0.693%	6,646,761	-11.225%
2025-11-05	76.8500	76.875000	76.500000	76.5300	-0.468%	4,121,087	-10.610%
2025-11-04	76.6400	77.150000	76.610100	76.8900	+0.274%	8,081,358	-11.029%
2025-11-03	76.8500	76.850000	76.535000	76.6800	-0.956%	5,780,807	-10.785%
2025-10-31	77.9800	78.040700	77.380000	77.4200	-0.705%	4,257,332	-11.638%
2025-10-30	77.9200	78.300000	77.805000	77.9700	-0.852%	7,546,881	-12.261%
2025-10-29	79.1650	79.210000	78.550000	78.6400	-0.732%	3,878,072	-13.009%
2025-10-28	79.2400	79.280000	79.025000	79.2200	+0.013%	5,277,735	-13.646%
2025-10-27	79.0200	79.230000	78.825000	79.2100	+0.329%	3,895,237	-13.635%
2025-10-24	79.0700	79.070000	78.805000	78.9500	+0.152%	3,008,697	-13.350%
2025-10-23	78.7700	79.000000	78.725000	78.8300	-0.190%	2,229,977	-13.218%
2025-10-22	78.8800	78.980000	78.700000	78.9800	+0.127%	5,597,216	-13.383%
2025-10-21	79.1000	79.175000	78.855000	78.8800	+0.127%	4,837,659	-13.273%
2025-10-20	78.7500	78.815000	78.660000	78.7800	+0.382%	2,170,219	-13.163%
2025-10-17	78.4900	78.580000	78.325000	78.4800	-0.102%	4,376,736	-12.831%
2025-10-16	78.2700	78.620000	78.190100	78.5600	+0.319%	3,630,151	-12.920%
2025-10-15	78.6000	78.800000	78.125000	78.3100	+0.013%	4,986,527	-12.642%
2025-10-14	77.7800	78.338300	77.670000	78.3000	+0.475%	4,258,161	-12.631%
2025-10-13	77.5700	78.010000	77.410000	77.9300	+0.438%	1,496,322	-12.216%
2025-10-10	77.6900	77.765000	77.460000	77.5900	+0.427%	5,440,445	-11.831%
2025-10-09	77.3900	77.420000	77.150000	77.2600	-0.271%	3,971,813	-11.455%
2025-10-08	77.7900	77.800000	77.430000	77.4700	-0.052%	5,481,933	-11.695%
2025-10-07	77.5100	77.625000	77.360000	77.5100	+0.220%	4,313,144	-11.740%
2025-10-06	77.4100	77.645000	77.305000	77.3400	-0.553%	2,111,757	-11.546%
2025-10-03	78.0000	78.000000	77.685000	77.7700	-0.103%	3,249,751	-12.035%
2025-10-02	77.7900	77.905000	77.588600	77.8500	+0.283%	2,405,348	-12.126%
2025-10-01	77.6600	77.660000	77.390000	77.6300	-0.026%	3,505,401	-11.877%
2025-09-30	77.8700	78.040000	77.520000	77.6500	-0.218%	4,973,914	-11.900%
2025-09-29	77.6800	77.895000	77.590000	77.8200	+0.621%	4,192,203	-12.092%
2025-09-26	77.2800	77.590000	77.130000	77.3400	+0.168%	4,130,470	-11.546%
2025-09-25	77.2200	77.225000	76.775000	77.2100	-0.168%	4,460,825	-11.397%
2025-09-24	77.5100	77.620000	77.175000	77.3400	-0.527%	4,741,588	-11.546%
2025-09-23	77.6800	77.765000	77.485000	77.7500	+0.323%	3,704,404	-12.013%
2025-09-22	77.7000	77.700000	77.400000	77.5000	-0.386%	2,691,815	-11.729%
2025-09-19	77.7100	77.900000	77.610000	77.8000	-0.116%	2,317,370	-12.069%
2025-09-18	77.8400	78.005000	77.610000	77.8900	-0.460%	4,033,617	-12.171%
2025-09-17	78.6600	78.810000	77.990000	78.2500	-0.217%	3,709,112	-12.575%
2025-09-16	78.4900	78.530000	78.290000	78.4200	-0.115%	2,858,388	-12.765%
2025-09-15	78.2800	78.610000	78.280000	78.5100	+0.448%	2,842,037	-12.865%
2025-09-12	78.1450	78.235000	77.850000	78.1600	-0.293%	3,246,437	-12.474%
2025-09-11	78.0300	78.500000	77.960000	78.3900	+0.758%	5,222,377	-12.731%
2025-09-10	77.5500	78.130000	77.550000	77.8000	+0.439%	7,037,016	-12.069%
2025-09-09	77.5000	77.580000	77.130000	77.4600	-0.193%	7,312,041	-11.683%
2025-09-08	77.4500	77.693500	77.403100	77.6100	+0.727%	4,367,959	-11.854%
2025-09-05	76.9800	77.140000	76.855000	77.0500	+1.049%	3,619,660	-11.213%
2025-09-04	75.9500	76.270000	75.760000	76.2500	+0.913%	4,209,618	-10.282%
2025-09-03	75.1100	75.665000	74.900000	75.5600	+1.016%	3,721,590	-9.463%
2025-09-02	74.7300	74.805000	74.550000	74.8000	-0.940%	4,780,028	-8.543%
2025-08-29	75.8600	75.860000	75.450000	75.5100	-0.671%	3,443,599	-9.403%
2025-08-28	76.0000	76.160000	75.840000	76.0200	+0.264%	3,562,518	-10.011%
2025-08-27	75.5300	75.870000	75.400000	75.8200	-0.079%	6,570,872	-9.773%
2025-08-26	75.8200	75.900000	75.520000	75.8800	-0.040%	2,775,539	-9.844%
2025-08-25	76.0000	76.130000	75.860000	75.9100	-0.302%	3,544,770	-9.880%
2025-08-22	75.7100	76.275000	75.630000	76.1400	+0.981%	3,193,445	-10.152%
2025-08-21	75.6100	75.610000	75.210000	75.4000	-0.501%	2,596,174	-9.271%
2025-08-20	75.7700	75.850000	75.601600	75.7800	+0.040%	2,431,618	-9.726%
2025-08-19	75.6200	75.840000	75.600000	75.7500	+0.278%	3,297,640	-9.690%
2025-08-18	75.9400	75.940000	75.440000	75.5400	-0.317%	3,229,373	-9.439%
2025-08-15	75.9100	75.970000	75.680000	75.7800	-0.289%	4,444,275	-9.726%
2025-08-14	76.2800	76.280000	75.850000	76.0000	-0.432%	5,379,595	-9.987%
2025-08-13	76.1800	76.405000	76.130000	76.3300	+0.726%	10,876,034	-10.376%
2025-08-12	75.6300	75.810000	75.370000	75.7800	0.000%	14,951,436	-9.726%
2025-08-11	75.7800	75.915000	75.650000	75.7800	+0.238%	3,828,160	-9.726%
2025-08-08	75.8000	75.868100	75.520000	75.6000	-0.448%	5,622,526	-9.511%
2025-08-07	76.1000	76.300000	75.855000	75.9400	-0.079%	5,175,000	-9.916%
2025-08-06	75.9800	76.070000	75.255000	76.0000	-0.145%	7,856,106	-9.987%
2025-08-05	75.9100	76.160000	75.740000	76.1100	+0.250%	5,522,616	-10.117%
2025-08-04	75.8000	76.035000	75.730000	75.9200	+0.291%	3,878,862	-9.892%
2025-08-01	75.5500	75.790000	75.270000	75.7000	+0.398%	7,275,637	-9.630%
2025-07-31	75.6900	75.795000	75.360000	75.4000	+0.040%	4,644,279	-9.271%
2025-07-30	75.3700	75.620000	75.210000	75.3700	-0.502%	2,525,637	-9.234%
2025-07-29	75.2400	75.790000	75.120000	75.7500	+1.094%	7,207,990	-9.690%
2025-07-28	75.1800	75.180000	74.875000	74.9300	-0.386%	1,355,222	-8.701%
2025-07-25	74.9400	75.270000	74.760000	75.2200	+0.521%	1,928,146	-9.053%
2025-07-24	74.7000	75.080000	74.460100	74.8300	-0.120%	2,207,372	-8.579%
2025-07-23	74.9200	74.990000	74.765000	74.9200	-0.173%	1,365,276	-8.689%
2025-07-22	74.9350	75.169900	74.800000	75.0500	+0.321%	2,600,816	-8.847%
2025-07-21	75.0100	75.140000	74.770000	74.8100	+0.632%	1,756,096	-8.555%
2025-07-18	74.6100	74.610000	74.220000	74.3400	+0.148%	1,674,375	-7.977%
2025-07-17	74.0100	74.365000	74.010000	74.2300	+0.324%	1,749,463	-7.840%
2025-07-16	74.1600	74.380000	73.355000	73.9900	+0.068%	3,522,773	-7.542%
2025-07-15	74.6400	74.640000	73.860000	73.9400	-0.471%	2,343,097	-7.479%
2025-07-14	74.1900	74.440000	74.075000	74.2900	-0.081%	1,275,011	-7.915%
2025-07-11	74.7100	74.710000	74.260100	74.3500	-1.051%	1,483,384	-7.989%
2025-07-10	75.0900	75.250000	74.810000	75.1400	+0.107%	1,885,832	-8.957%
2025-07-09	74.5900	75.070000	74.570000	75.0600	+0.806%	1,386,310	-8.860%
2025-07-08	74.5100	74.510000	74.270000	74.4600	-0.281%	4,718,971	-8.125%
2025-07-07	75.1300	75.250000	74.520000	74.6700	-0.981%	1,769,446	-8.384%
2025-07-03	75.6300	75.640000	75.344200	75.4100	-0.409%	1,976,788	-9.283%
2025-07-02	75.3600	75.720000	75.210000	75.7200	-0.145%	2,713,362	-9.654%
2025-07-01	75.7600	75.880000	75.450000	75.8300	-0.092%	2,070,640	-9.785%
2025-06-30	75.4800	76.018000	75.470000	75.9000	+0.931%	6,639,755	-9.868%
2025-06-27	75.3500	75.630000	75.060000	75.2000	-0.278%	1,551,706	-9.029%
2025-06-26	75.1400	75.415000	74.840000	75.4100	+0.426%	3,884,471	-9.283%
2025-06-25	75.1300	75.150000	74.770000	75.0900	-0.146%	3,033,526	-8.896%
2025-06-24	74.5400	75.340000	74.540000	75.2000	+0.656%	4,700,874	-9.029%
2025-06-23	74.9100	75.060000	74.670100	74.7100	+0.188%	2,028,929	-8.433%
2025-06-20	74.3500	74.740000	74.145000	74.5700	+0.040%	1,561,700	-8.261%
2025-06-18	74.6600	74.860000	74.350000	74.5400	+0.107%	1,152,483	-8.224%
2025-06-17	74.3400	74.545000	74.125000	74.4600	+0.608%	1,148,280	-8.125%
2025-06-16	74.2900	74.625000	74.000000	74.0100	-0.417%	2,122,772	-7.567%
2025-06-13	74.8600	74.860000	74.000000	74.3200	-0.893%	1,480,348	-7.952%
2025-06-12	74.7000	75.030000	74.580000	74.9900	+0.929%	2,500,985	-8.775%
2025-06-11	74.0900	74.510000	74.025000	74.3000	+0.297%	3,129,903	-7.927%
2025-06-10	74.1900	74.235000	73.790000	74.0800	+0.447%	2,208,907	-7.654%
2025-06-09	73.3900	73.910000	73.390000	73.7500	+0.313%	2,954,168	-7.241%
2025-06-06	73.8600	73.928100	73.495000	73.5200	-0.689%	2,821,424	-6.950%
2025-06-05	74.3000	74.410000	74.000000	74.0300	-0.296%	1,970,079	-7.592%
2025-06-04	74.0200	74.425000	73.883500	74.2500	+1.089%	2,348,173	-7.865%
2025-06-03	73.5200	73.735000	73.320000	73.4500	+0.191%	2,868,634	-6.862%
2025-06-02	73.2200	73.325000	72.959800	73.3100	-1.013%	10,477,592	-6.684%
2025-05-30	73.7700	74.080000	73.710000	74.0600	+0.325%	2,291,206	-7.629%
2025-05-29	73.6700	73.930000	73.522300	73.8200	+0.682%	1,700,178	-7.329%
2025-05-28	73.3500	73.455000	72.970000	73.3200	-0.340%	2,661,638	-6.697%
2025-05-27	73.2300	73.710000	73.011900	73.5700	+1.560%	2,347,384	-7.014%
2025-05-23	72.6600	72.660000	72.290000	72.4400	+0.055%	2,210,586	-5.563%
2025-05-22	71.7200	72.465000	71.520000	72.4000	+0.751%	9,082,118	-5.511%
2025-05-21	72.6000	72.870000	71.775000	71.8600	-1.763%	2,280,325	-4.801%
2025-05-20	73.2300	73.280000	72.910000	73.1500	-0.544%	1,453,934	-6.480%
2025-05-19	72.4700	73.590000	72.440000	73.5500	-0.014%	3,764,686	-6.988%
2025-05-16	73.6900	73.840000	73.390000	73.5600	+0.355%	2,313,333	-7.001%
2025-05-15	72.8600	73.417300	72.755000	73.3000	+0.839%	2,834,941	-6.671%
2025-05-14	73.1100	73.190900	72.635000	72.6900	-0.710%	1,307,055	-5.888%
2025-05-13	73.2100	73.339700	72.955000	73.2100	-0.014%	3,356,200	-6.556%
2025-05-12	73.3500	73.510500	73.160000	73.2200	+0.055%	15,704,252	-6.569%
2025-05-09	73.4100	73.550000	73.160000	73.1800	-0.082%	2,282,384	-6.518%
2025-05-08	73.8500	73.940000	73.220000	73.2400	-0.624%	2,123,158	-6.595%
2025-05-07	73.7400	73.870000	73.498800	73.7000	+0.395%	3,155,765	-7.178%
2025-05-06	73.0100	73.425000	72.810700	73.4100	+0.164%	2,456,206	-6.811%
2025-05-05	73.6000	73.600000	72.930000	73.2900	-0.354%	2,323,876	-6.658%
2025-05-02	73.4600	73.645000	73.330000	73.5500	-0.312%	2,102,952	-6.988%
2025-05-01	74.4000	74.400000	73.630000	73.7800	-0.980%	2,896,427	-7.278%
2025-04-30	74.7200	74.880000	74.350000	74.5100	-0.865%	3,873,812	-8.187%
2025-04-29	74.7400	75.190000	74.700000	75.1600	+0.267%	4,448,739	-8.981%
2025-04-28	74.6500	75.030000	74.635000	74.9600	+0.254%	2,647,152	-8.738%
2025-04-25	74.6900	74.880000	74.490000	74.7700	+0.782%	1,438,195	-8.506%
2025-04-24	73.8200	74.340000	73.730000	74.1900	+1.269%	22,129,904	-7.791%
2025-04-23	74.4700	74.630000	73.180000	73.2600	+0.937%	5,202,082	-6.620%
2025-04-22	72.8100	72.990000	72.555000	72.5800	+0.457%	5,032,485	-5.745%
2025-04-21	73.0500	73.050000	72.125000	72.2500	-1.714%	1,574,078	-5.315%
2025-04-17	73.7900	73.840000	73.336000	73.5100	-0.379%	1,154,029	-6.938%
2025-04-16	73.4600	73.795000	73.220200	73.7900	+0.463%	3,816,737	-7.291%
2025-04-15	72.9200	73.600000	72.790000	73.4500	+0.727%	3,262,648	-6.862%
2025-04-14	73.2000	73.201300	72.505000	72.9200	+0.663%	1,976,783	-6.185%
2025-04-11	71.5400	72.620000	70.610000	72.4400	+0.444%	2,572,135	-5.563%