Dark

VCSH
Vanguard Short-Term Corporate Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:43 PM EDT

77.10USD-0.194%(-0.15)9,533,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

77.21USD+0.104%(+0.08)506

After-hours

Sep 30, 2026 4:00:30 PM EDT

77.25USD-0.013%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	76.9500	77.170000	76.890000	77.1300	-0.155%	9,533,537	0.000%
2026-09-30	77.3400	77.370000	77.220000	77.2500	+0.039%	17,059,135	-0.155%
2026-09-29	77.2600	77.260000	77.140000	77.2200	+0.039%	10,299,440	-0.117%
2026-09-28	77.2600	77.280000	77.140100	77.1900	-0.271%	6,919,679	-0.078%
2026-09-25	77.4000	77.420000	77.290100	77.4000	+0.142%	6,652,641	-0.349%
2026-09-24	77.4800	77.500000	77.290000	77.2900	-0.168%	9,882,016	-0.207%
2026-09-23	77.7200	77.730900	77.330000	77.4200	-0.450%	6,477,834	-0.375%
2026-09-22	77.8300	77.830000	77.694800	77.7700	+0.026%	3,461,377	-0.823%
2026-09-21	77.7500	77.770000	77.720000	77.7500	+0.103%	8,336,790	-0.797%
2026-09-18	77.7200	77.720000	77.660000	77.6700	-0.167%	7,515,149	-0.695%
2026-09-17	77.7900	77.809900	77.740100	77.8000	+0.232%	3,703,768	-0.861%
2026-09-16	77.7600	77.855600	77.615000	77.6200	-0.039%	8,917,493	-0.631%
2026-09-15	77.6800	77.700000	77.650000	77.6500	-0.051%	5,635,330	-0.670%
2026-09-14	77.7000	77.790000	77.630000	77.6900	-0.039%	4,556,296	-0.721%
2026-09-11	77.8300	77.855000	77.700000	77.7200	-0.077%	4,096,508	-0.759%
2026-09-10	77.9600	77.970000	77.770000	77.7800	-0.384%	7,509,245	-0.836%
2026-09-09	78.1300	78.150000	78.080000	78.0800	-0.077%	3,374,559	-1.217%
2026-09-08	78.1800	78.200000	78.130000	78.1400	-0.051%	2,657,040	-1.293%
2026-09-04	78.1850	78.230000	78.160000	78.1800	-0.038%	4,084,395	-1.343%
2026-09-03	78.2600	78.279000	78.190000	78.2100	+0.102%	3,895,298	-1.381%
2026-09-02	78.1300	78.140000	78.090000	78.1300	+0.064%	7,249,615	-1.280%
2026-09-01	78.1800	78.210000	78.070000	78.0800	-0.573%	4,018,695	-1.217%
2026-08-31	78.5200	78.603000	78.510000	78.5300	+0.025%	4,298,512	-1.783%
2026-08-28	78.7600	78.760000	78.510000	78.5100	-0.260%	4,062,167	-1.758%
2026-08-27	78.7400	78.750000	78.690100	78.7150	-0.019%	2,667,316	-2.014%
2026-08-26	78.7000	78.734900	78.680000	78.7300	-0.051%	2,281,491	-2.032%
2026-08-25	78.7100	78.780000	78.690000	78.7700	+0.204%	3,383,078	-2.082%
2026-08-24	78.5600	78.639900	78.550000	78.6100	+0.025%	3,467,442	-1.883%
2026-08-21	78.6000	78.617200	78.560000	78.5900	-0.025%	5,619,397	-1.858%
2026-08-20	78.6000	78.635000	78.580300	78.6100	-0.102%	2,618,907	-1.883%
2026-08-19	78.7000	78.730000	78.600000	78.6900	+0.089%	15,919,383	-1.982%
2026-08-18	78.5700	78.640000	78.550000	78.6200	+0.025%	2,416,221	-1.895%
2026-08-17	78.6200	78.660000	78.600000	78.6000	-0.051%	2,975,091	-1.870%
2026-08-14	78.7300	78.740000	78.640000	78.6400	-0.076%	3,482,959	-1.920%
2026-08-13	78.7100	78.770000	78.680000	78.7000	+0.153%	2,873,270	-1.995%
2026-08-12	78.6100	78.630000	78.560000	78.5800	+0.076%	4,229,784	-1.845%
2026-08-11	78.5300	78.560000	78.500000	78.5200	+0.038%	3,813,966	-1.770%
2026-08-10	78.5400	78.566400	78.470000	78.4900	-0.153%	2,842,294	-1.733%
2026-08-07	78.6600	78.660000	78.570000	78.6100	+0.166%	3,678,142	-1.883%
2026-08-06	78.5200	78.540000	78.460000	78.4800	-0.140%	3,110,242	-1.720%
2026-08-05	78.5700	78.620000	78.550000	78.5900	0.000%	4,573,399	-1.858%
2026-08-04	78.5200	78.592300	78.480000	78.5900	+0.217%	2,366,140	-1.858%
2026-08-03	78.3800	78.420000	78.380000	78.4200	-0.254%	3,683,398	-1.645%
2026-07-31	78.6700	78.690000	78.560000	78.6200	-0.057%	5,565,700	-1.895%
2026-07-30	78.6800	78.710000	78.650000	78.6650	+0.070%	8,682,408	-1.951%
2026-07-29	78.5700	78.685000	78.490000	78.6100	-0.013%	2,410,848	-1.883%
2026-07-28	78.5700	78.650000	78.550000	78.6200	+0.153%	1,934,770	-1.895%
2026-07-27	78.5100	78.540000	78.493200	78.5000	+0.038%	4,696,737	-1.745%
2026-07-24	78.4600	78.520000	78.430000	78.4700	+0.083%	3,876,718	-1.708%
2026-07-23	78.3900	78.440000	78.360000	78.4050	-0.134%	3,971,737	-1.626%
2026-07-22	78.5500	78.580000	78.500000	78.5100	-0.102%	1,879,498	-1.758%
2026-07-21	78.6300	78.640000	78.570000	78.5900	-0.064%	3,169,196	-1.858%
2026-07-20	78.7300	78.740000	78.630000	78.6400	-0.102%	2,678,475	-1.920%
2026-07-17	78.7800	78.820000	78.710000	78.7200	+0.013%	3,118,548	-2.020%
2026-07-16	78.6800	78.750000	78.680000	78.7100	-0.025%	2,372,656	-2.007%
2026-07-15	78.6500	78.780000	78.650000	78.7300	+0.165%	3,264,407	-2.032%
2026-07-14	78.5900	78.650000	78.520900	78.6000	+0.191%	2,046,886	-1.870%
2026-07-13	78.5900	78.600000	78.450000	78.4500	-0.204%	5,064,388	-1.683%
2026-07-10	78.6900	78.746600	78.590000	78.6100	-0.102%	4,248,995	-1.883%
2026-07-09	78.6700	78.740000	78.630000	78.6900	+0.102%	2,516,046	-1.982%
2026-07-08	78.6400	78.650000	78.543600	78.6100	-0.076%	2,849,188	-1.883%
2026-07-07	78.7700	78.840000	78.650000	78.6700	-0.228%	5,278,678	-1.958%
2026-07-06	78.8300	78.850000	78.740000	78.8500	+0.076%	5,362,394	-2.181%
2026-07-02	78.8200	78.830000	78.760000	78.7900	+0.127%	2,905,100	-2.107%
2026-07-01	78.6800	78.735000	78.664300	78.6900	-0.430%	5,271,918	-1.982%
2026-06-30	79.0900	79.120000	79.020000	79.0300	-0.139%	8,982,648	-2.404%
2026-06-29	79.1000	79.140000	79.055000	79.1400	+0.025%	5,716,144	-2.540%
2026-06-26	79.0400	79.130000	79.040000	79.1200	+0.114%	5,484,331	-2.515%
2026-06-25	79.0500	79.067700	79.000000	79.0300	+0.063%	2,841,390	-2.404%
2026-06-24	78.8900	79.000000	78.890000	78.9800	+0.165%	6,668,278	-2.342%
2026-06-23	78.8000	78.900000	78.800000	78.8500	+0.102%	6,871,949	-2.181%
2026-06-22	78.7700	78.800000	78.720000	78.7700	-0.101%	2,038,942	-2.082%
2026-06-18	78.9000	78.920000	78.830000	78.8500	+0.178%	2,548,380	-2.181%
2026-06-17	78.9700	79.009900	78.710000	78.7100	-0.367%	3,823,532	-2.007%
2026-06-16	78.9600	79.030000	78.950000	79.0000	+0.051%	7,231,637	-2.367%
2026-06-15	79.0100	79.068000	78.950000	78.9600	+0.063%	6,155,386	-2.318%
2026-06-12	78.9300	78.940000	78.835000	78.9100	-0.025%	9,946,324	-2.256%
2026-06-11	78.7400	78.945000	78.685000	78.9300	+0.292%	3,100,000	-2.281%
2026-06-10	78.7500	78.780000	78.685000	78.7000	-0.025%	3,196,308	-1.995%
2026-06-09	78.7200	78.750000	78.650000	78.7200	+0.114%	3,065,637	-2.020%
2026-06-08	78.6800	78.760000	78.620000	78.6300	+0.025%	3,754,382	-1.908%
2026-06-05	78.7000	78.720000	78.595000	78.6100	-0.292%	3,122,813	-1.883%
2026-06-04	78.8700	78.942400	78.820000	78.8400	+0.063%	6,348,958	-2.169%
2026-06-03	78.7800	78.790000	78.730100	78.7900	-0.076%	3,382,123	-2.107%
2026-06-02	78.8700	78.890000	78.820000	78.8500	-0.013%	2,651,680	-2.181%
2026-06-01	78.8000	78.989100	78.710000	78.8600	-0.417%	7,175,073	-2.194%
2026-05-29	79.1800	79.240000	79.161100	79.1900	+0.076%	12,944,061	-2.601%
2026-05-28	79.0900	79.180000	79.040000	79.1300	+0.076%	2,906,658	-2.527%
2026-05-27	79.0600	79.090000	79.030100	79.0700	+0.038%	1,781,189	-2.454%
2026-05-26	79.0000	79.060000	78.970000	79.0400	+0.216%	2,665,116	-2.416%
2026-05-22	79.0000	79.000000	78.825000	78.8700	-0.038%	2,476,434	-2.206%
2026-05-21	78.8000	78.910100	78.740000	78.9000	+0.025%	4,069,694	-2.243%
2026-05-20	78.7000	78.925000	78.680000	78.8800	+0.280%	3,534,880	-2.219%
2026-05-19	78.7100	78.740000	78.610000	78.6600	-0.140%	5,245,304	-1.945%
2026-05-18	78.8400	78.895000	78.740000	78.7700	-0.025%	4,162,835	-2.082%
2026-05-15	78.8500	78.870000	78.780000	78.7900	-0.228%	2,257,804	-2.107%
2026-05-14	79.0600	79.077700	78.950000	78.9700	-0.063%	2,807,745	-2.330%
2026-05-13	79.0100	79.030000	78.910000	79.0200	+0.063%	6,036,037	-2.392%
2026-05-12	78.9800	78.990000	78.930000	78.9700	-0.139%	2,154,382	-2.330%
2026-05-11	79.1000	79.150000	79.050000	79.0800	-0.063%	3,320,515	-2.466%
2026-05-08	79.1500	79.180000	79.100000	79.1300	+0.127%	2,938,521	-2.527%
2026-05-07	79.1900	79.250000	79.010000	79.0300	-0.101%	6,399,209	-2.404%
2026-05-06	79.1000	79.160000	79.090000	79.1100	+0.190%	4,316,190	-2.503%
2026-05-05	78.9900	79.020000	78.950000	78.9600	+0.038%	5,180,385	-2.318%
2026-05-04	78.9800	78.980000	78.812000	78.9300	-0.063%	7,659,481	-2.281%
2026-05-01	79.0100	79.115000	78.970100	78.9800	-0.366%	3,135,356	-2.342%
2026-04-30	79.2700	79.360000	79.230000	79.2700	+0.126%	4,333,525	-2.700%
2026-04-29	79.2800	79.280000	79.135000	79.1700	-0.239%	8,390,449	-2.577%
2026-04-28	79.3000	79.360000	79.270000	79.3600	-0.025%	3,914,659	-2.810%
2026-04-27	79.4400	79.450000	79.350000	79.3800	-0.101%	3,304,033	-2.834%
2026-04-24	79.3600	79.470000	79.325000	79.4600	+0.151%	3,701,364	-2.932%
2026-04-23	79.4500	79.450000	79.280000	79.3400	-0.101%	2,830,564	-2.785%
2026-04-22	79.4500	79.470000	79.400000	79.4200	+0.063%	2,732,238	-2.883%
2026-04-21	79.4600	79.480000	79.370000	79.3700	-0.164%	3,238,839	-2.822%
2026-04-20	79.5200	79.530000	79.465000	79.5000	-0.025%	6,170,346	-2.981%
2026-04-17	79.5800	79.580000	79.480000	79.5200	+0.252%	3,374,825	-3.006%
2026-04-16	79.4000	79.430000	79.310000	79.3200	-0.101%	5,408,528	-2.761%
2026-04-15	79.4100	79.410000	79.360000	79.4000	-0.013%	3,396,054	-2.859%
2026-04-14	79.3000	79.430000	79.300000	79.4100	+0.113%	3,176,462	-2.871%
2026-04-13	79.2000	79.330000	79.200000	79.3200	+0.152%	2,027,463	-2.761%
2026-04-10	79.2600	79.300000	79.190000	79.2000	-0.101%	4,625,395	-2.614%
2026-04-09	79.2400	79.345000	79.180000	79.2800	+0.050%	7,872,112	-2.712%
2026-04-08	79.3200	79.356000	79.190000	79.2400	+0.139%	3,756,165	-2.663%
2026-04-07	79.0000	79.135000	78.910000	79.1300	+0.127%	4,098,322	-2.527%
2026-04-06	79.0300	79.089900	78.990000	79.0300	-0.088%	4,545,000	-2.404%
2026-04-02	78.9600	79.145000	78.940200	79.1000	+0.076%	3,624,876	-2.491%
2026-04-01	78.9600	79.055000	78.960000	79.0400	-0.290%	5,233,712	-2.416%
2026-03-31	79.2000	79.310000	79.175000	79.2700	+0.291%	10,437,634	-2.700%
2026-03-30	79.0700	79.139900	79.030000	79.0400	+0.190%	6,192,147	-2.416%
2026-03-27	78.7900	78.920000	78.760100	78.8900	+0.102%	5,606,985	-2.231%
2026-03-26	78.9800	79.049900	78.800000	78.8100	-0.341%	4,914,299	-2.132%
2026-03-25	79.1400	79.160000	79.055000	79.0800	+0.114%	7,569,313	-2.466%
2026-03-24	78.9500	79.105000	78.930000	78.9900	-0.152%	5,158,036	-2.355%
2026-03-23	78.9700	79.197000	78.950000	79.1100	+0.253%	5,703,320	-2.503%
2026-03-20	79.0700	79.080000	78.900000	78.9100	-0.404%	10,483,702	-2.256%
2026-03-19	78.9700	79.269900	78.910000	79.2300	+0.114%	6,575,025	-2.651%
2026-03-18	79.2800	79.320000	79.120000	79.1400	-0.252%	7,046,286	-2.540%
2026-03-17	79.2800	79.350000	79.280000	79.3400	+0.189%	6,375,604	-2.785%
2026-03-16	79.2400	79.300000	79.150000	79.1900	+0.139%	11,045,478	-2.601%
2026-03-13	79.2600	79.290000	79.050000	79.0800	-0.101%	6,309,870	-2.466%
2026-03-12	79.3800	79.389300	79.100000	79.1600	-0.365%	14,562,921	-2.564%
2026-03-11	79.5400	79.550000	79.420000	79.4500	-0.195%	7,064,335	-2.920%
2026-03-10	79.6700	79.730000	79.600000	79.6050	-0.107%	4,713,270	-3.109%
2026-03-09	79.5300	79.700000	79.510000	79.6900	+0.113%	6,801,546	-3.212%
2026-03-06	79.5900	79.710000	79.530000	79.6000	-0.075%	6,814,550	-3.103%
2026-03-05	79.6700	79.670000	79.580000	79.6600	-0.113%	4,816,694	-3.176%
2026-03-04	79.8200	79.839900	79.730000	79.7500	0.000%	4,116,776	-3.285%
2026-03-03	79.5700	79.810000	79.570000	79.7500	-0.050%	6,398,406	-3.285%
2026-03-02	79.9000	79.900000	79.750000	79.7900	-0.511%	4,425,197	-3.334%
2026-02-27	80.2100	80.260000	80.200000	80.2000	+0.037%	5,296,480	-3.828%
2026-02-26	80.1300	80.170000	80.110000	80.1700	+0.050%	2,898,987	-3.792%
2026-02-25	80.1300	80.150000	80.110000	80.1300	-0.025%	4,808,360	-3.744%
2026-02-24	80.1300	80.160000	80.100000	80.1500	-0.050%	3,009,063	-3.768%
2026-02-23	80.1000	80.200000	80.090000	80.1900	+0.125%	6,387,333	-3.816%
2026-02-20	80.0700	80.120000	80.045000	80.0900	0.000%	5,424,860	-3.696%
2026-02-19	80.0400	80.090000	80.030100	80.0900	+0.037%	3,819,914	-3.696%
2026-02-18	80.0700	80.090000	80.040000	80.0600	-0.037%	6,666,536	-3.660%
2026-02-17	80.0300	80.090000	80.030000	80.0900	-0.012%	6,414,248	-3.696%
2026-02-13	80.0800	80.100000	80.050000	80.1000	+0.163%	5,347,703	-3.708%
2026-02-12	79.8900	79.980000	79.890000	79.9700	+0.113%	5,110,753	-3.551%
2026-02-11	79.8700	79.910000	79.840000	79.8800	-0.075%	5,214,268	-3.443%
2026-02-10	79.9700	79.979900	79.930000	79.9400	+0.075%	4,809,116	-3.515%
2026-02-09	79.8800	79.910000	79.860000	79.8800	+0.013%	4,207,062	-3.443%
2026-02-06	79.9000	79.900000	79.810100	79.8700	-0.013%	5,135,265	-3.431%
2026-02-05	79.7900	79.880000	79.760000	79.8800	+0.213%	5,161,939	-3.443%
2026-02-04	79.6700	79.710000	79.640000	79.7100	+0.038%	5,579,497	-3.237%
2026-02-03	79.6800	79.690000	79.650000	79.6800	-0.013%	6,264,707	-3.200%
2026-02-02	79.7400	79.790000	79.670100	79.6900	-0.450%	7,016,345	-3.212%
2026-01-30	79.9800	80.050000	79.980000	80.0500	+0.088%	11,307,108	-3.648%
2026-01-29	79.9400	80.010000	79.920000	79.9800	+0.075%	8,949,190	-3.563%
2026-01-28	79.9500	79.950000	79.890000	79.9200	0.000%	2,873,539	-3.491%
2026-01-27	79.9000	79.950000	79.890000	79.9200	+0.050%	6,895,742	-3.491%
2026-01-26	79.8800	79.910000	79.860000	79.8800	+0.038%	5,875,481	-3.443%
2026-01-23	79.8200	79.870000	79.800000	79.8500	+0.050%	2,243,176	-3.406%
2026-01-22	79.8100	79.830000	79.780000	79.8100	-0.013%	8,737,670	-3.358%
2026-01-21	79.7800	79.830000	79.760000	79.8200	+0.088%	5,259,337	-3.370%
2026-01-20	79.7700	79.770000	79.710000	79.7500	-0.013%	6,364,700	-3.285%
2026-01-16	79.8100	79.830000	79.740000	79.7600	-0.050%	5,667,230	-3.297%
2026-01-15	79.8300	79.855000	79.790000	79.8000	-0.063%	6,668,375	-3.346%
2026-01-14	79.8400	79.900000	79.840000	79.8500	+0.038%	6,699,136	-3.406%
2026-01-13	79.8000	79.840000	79.770000	79.8200	+0.100%	10,394,794	-3.370%
2026-01-12	79.7400	79.770000	79.720000	79.7400	-0.025%	5,222,587	-3.273%
2026-01-09	79.7900	79.809900	79.740000	79.7600	-0.025%	3,826,344	-3.297%
2026-01-08	79.8000	79.809900	79.760000	79.7800	-0.038%	3,258,903	-3.322%
2026-01-07	79.8600	79.870000	79.800000	79.8100	-0.038%	4,662,980	-3.358%
2026-01-06	79.8200	79.840000	79.770000	79.8400	0.000%	4,391,903	-3.394%
2026-01-05	79.8200	79.840000	79.780000	79.8400	+0.100%	4,544,772	-3.394%
2026-01-02	79.7900	79.799900	79.720000	79.7600	+0.038%	4,118,273	-3.297%
2025-12-31	79.7800	79.800000	79.730000	79.7300	-0.100%	3,579,849	-3.261%
2025-12-30	79.7700	79.820000	79.740000	79.8100	+0.025%	3,326,078	-3.358%
2025-12-29	79.7300	79.800000	79.730000	79.7900	+0.075%	2,614,973	-3.334%
2025-12-26	79.7000	79.750000	79.680000	79.7300	+0.113%	2,148,622	-3.261%
2025-12-24	79.6100	79.660000	79.580000	79.6400	+0.113%	4,408,683	-3.152%
2025-12-23	79.5100	79.570000	79.480100	79.5500	-0.025%	4,285,543	-3.042%
2025-12-22	79.5900	79.606400	79.540000	79.5700	-0.013%	8,392,490	-3.066%
2025-12-19	79.6200	79.636200	79.580000	79.5800	-0.063%	7,666,310	-3.079%
2025-12-18	79.6500	79.650000	79.580000	79.6300	-0.251%	4,456,448	-3.140%
2025-12-17	79.8000	79.840000	79.790000	79.8300	0.000%	5,785,382	-3.382%
2025-12-16	79.7600	79.850000	79.750000	79.8300	+0.088%	2,778,350	-3.382%
2025-12-15	79.8000	79.820000	79.730000	79.7600	+0.075%	5,933,186	-3.297%
2025-12-12	79.7500	79.750000	79.695000	79.7000	-0.088%	4,886,403	-3.225%
2025-12-11	79.8200	79.840000	79.740000	79.7700	+0.025%	5,105,593	-3.310%
2025-12-10	79.5800	79.760000	79.560000	79.7500	+0.214%	5,779,942	-3.285%
2025-12-09	79.6800	79.680000	79.570000	79.5800	-0.088%	3,510,315	-3.079%
2025-12-08	79.6800	79.699800	79.595000	79.6500	-0.063%	3,833,386	-3.164%
2025-12-05	79.7700	79.770000	79.670000	79.7000	-0.025%	4,212,641	-3.225%
2025-12-04	79.7700	79.779900	79.710000	79.7200	-0.088%	3,918,876	-3.249%
2025-12-03	79.7800	79.800000	79.740000	79.7900	+0.088%	2,091,191	-3.334%
2025-12-02	79.7000	79.730000	79.680000	79.7200	+0.063%	4,674,520	-3.249%
2025-12-01	79.6700	79.690000	79.640000	79.6700	-0.487%	3,571,720	-3.188%
2025-11-28	80.0900	80.100000	80.010100	80.0600	-0.025%	1,246,801	-3.660%
2025-11-26	80.0200	80.080000	79.990000	80.0800	+0.050%	1,976,315	-3.684%
2025-11-25	79.9300	80.070000	79.920000	80.0400	+0.150%	3,948,511	-3.636%
2025-11-24	79.9100	79.940000	79.870000	79.9200	+0.038%	4,024,197	-3.491%
2025-11-21	79.8800	79.900000	79.790000	79.8900	+0.188%	4,850,370	-3.455%
2025-11-20	79.7700	79.799900	79.720000	79.7400	+0.050%	4,207,228	-3.273%
2025-11-19	79.7600	79.770000	79.670000	79.7000	+0.025%	3,818,773	-3.225%
2025-11-18	79.7200	79.769900	79.660000	79.6800	+0.050%	6,723,557	-3.200%
2025-11-17	79.6700	79.690000	79.630000	79.6400	+0.025%	3,987,231	-3.152%
2025-11-14	79.7300	79.730000	79.620000	79.6200	-0.038%	3,818,044	-3.127%
2025-11-13	79.6600	79.710000	79.640100	79.6500	-0.125%	4,414,265	-3.164%
2025-11-12	79.7700	79.790000	79.700100	79.7500	-0.050%	5,107,721	-3.285%
2025-11-11	79.7300	79.809900	79.700000	79.7900	+0.176%	2,003,987	-3.334%
2025-11-10	79.7000	79.720000	79.650000	79.6500	-0.063%	6,809,524	-3.164%
2025-11-07	79.6600	79.730000	79.660000	79.7000	+0.063%	5,362,203	-3.225%
2025-11-06	79.6400	79.670000	79.630000	79.6500	+0.163%	6,405,502	-3.164%
2025-11-05	79.6100	79.610000	79.520000	79.5200	-0.113%	5,777,371	-3.006%
2025-11-04	79.5900	79.680000	79.580000	79.6100	+0.038%	6,290,198	-3.115%
2025-11-03	79.6000	79.600000	79.540000	79.5800	-0.401%	6,739,885	-3.079%
2025-10-31	79.9250	79.960000	79.880000	79.9000	0.000%	8,196,792	-3.467%
2025-10-30	79.8700	79.979900	79.840000	79.9000	-0.063%	5,881,865	-3.467%
2025-10-29	80.1300	80.155000	79.930000	79.9500	-0.225%	2,983,113	-3.527%
2025-10-28	80.1100	80.140000	80.080000	80.1300	+0.012%	3,970,352	-3.744%
2025-10-27	80.1000	80.130000	80.060000	80.1200	-0.012%	4,472,310	-3.732%
2025-10-24	80.1300	80.140000	80.088000	80.1300	+0.125%	4,695,344	-3.744%
2025-10-23	80.0800	80.100000	80.030000	80.0300	-0.087%	8,126,945	-3.624%
2025-10-22	80.0700	80.110000	80.040300	80.1000	+0.025%	3,736,594	-3.708%
2025-10-21	80.1200	80.140000	80.080000	80.0800	0.000%	3,086,186	-3.684%
2025-10-20	80.0700	80.083000	80.040000	80.0800	+0.087%	3,672,480	-3.684%
2025-10-17	80.0700	80.070000	80.000000	80.0100	-0.075%	6,048,594	-3.600%
2025-10-16	79.9400	80.095900	79.940000	80.0700	+0.138%	5,489,538	-3.672%
2025-10-15	79.9900	80.020000	79.910000	79.9600	+0.013%	7,244,984	-3.539%
2025-10-14	79.8400	79.980000	79.840000	79.9500	+0.063%	7,043,834	-3.527%
2025-10-13	79.7500	79.900000	79.750000	79.9000	+0.188%	1,506,626	-3.467%
2025-10-10	79.7600	79.839900	79.730000	79.7500	+0.063%	4,554,490	-3.285%
2025-10-09	79.7100	79.730000	79.680000	79.7000	-0.063%	3,094,422	-3.225%
2025-10-08	79.8300	79.830000	79.740000	79.7500	-0.038%	4,000,042	-3.285%
2025-10-07	79.7400	79.800000	79.720100	79.7800	+0.100%	4,040,709	-3.322%
2025-10-06	79.7400	79.766673	79.700000	79.7000	-0.075%	4,212,282	-3.225%
2025-10-03	79.8100	79.840000	79.750000	79.7600	-0.050%	3,322,891	-3.297%
2025-10-02	79.7900	79.810000	79.740000	79.8000	0.000%	4,441,668	-3.346%
2025-10-01	79.7200	79.810000	79.700000	79.8000	-0.163%	6,955,650	-3.346%
2025-09-30	79.9500	79.970000	79.910000	79.9300	+0.063%	9,117,384	-3.503%
2025-09-29	79.8700	79.920000	79.860000	79.8800	+0.075%	8,033,367	-3.443%
2025-09-26	79.8000	79.830000	79.780000	79.8200	+0.063%	6,283,369	-3.370%
2025-09-25	79.7900	79.795000	79.714000	79.7700	-0.125%	6,283,209	-3.310%
2025-09-24	79.9500	79.950000	79.860100	79.8700	-0.100%	6,401,116	-3.431%
2025-09-23	79.9500	79.990000	79.930000	79.9500	+0.025%	6,584,675	-3.527%
2025-09-22	80.0100	80.027800	79.930000	79.9300	-0.075%	3,089,379	-3.503%
2025-09-19	79.9500	80.000000	79.934000	79.9900	+0.075%	3,408,372	-3.575%
2025-09-18	79.9400	79.959900	79.860000	79.9300	-0.038%	9,558,279	-3.503%
2025-09-17	80.0400	80.135000	79.920000	79.9600	-0.100%	6,970,293	-3.539%
2025-09-16	80.0600	80.080000	80.000000	80.0400	+0.037%	3,554,307	-3.636%
2025-09-15	79.9800	80.030000	79.980000	80.0100	+0.100%	2,895,683	-3.600%
2025-09-12	79.9600	79.980000	79.880000	79.9300	-0.025%	3,634,732	-3.503%
2025-09-11	79.9400	80.018100	79.920000	79.9500	+0.075%	8,368,571	-3.527%
2025-09-10	79.9000	79.980000	79.880000	79.8900	+0.050%	9,387,163	-3.455%
2025-09-09	79.9300	79.958400	79.843200	79.8500	-0.063%	6,911,216	-3.406%
2025-09-08	79.9800	79.990000	79.894400	79.9000	+0.025%	4,638,713	-3.467%
2025-09-05	79.9700	80.000000	79.870000	79.8800	+0.138%	2,388,007	-3.443%
2025-09-04	79.7100	79.770000	79.650000	79.7700	+0.188%	3,595,112	-3.310%
2025-09-03	79.5700	79.640000	79.530000	79.6200	+0.138%	3,180,868	-3.127%
2025-09-02	79.4600	79.530000	79.420000	79.5100	-0.451%	5,244,443	-2.993%
2025-08-29	79.8500	79.870000	79.820000	79.8700	+0.050%	2,036,797	-3.431%
2025-08-28	79.8400	79.868000	79.810000	79.8300	-0.038%	2,879,826	-3.382%
2025-08-27	79.8000	79.860000	79.760000	79.8600	+0.088%	9,710,908	-3.418%
2025-08-26	79.7400	79.800000	79.704500	79.7900	+0.125%	10,210,171	-3.334%
2025-08-25	79.7300	79.730000	79.690000	79.6900	-0.100%	6,594,115	-3.212%
2025-08-22	79.5500	79.800000	79.540000	79.7700	+0.340%	3,949,359	-3.310%
2025-08-21	79.5600	79.575000	79.470000	79.5000	-0.151%	4,889,446	-2.981%
2025-08-20	79.6300	79.660000	79.580000	79.6200	+0.038%	3,712,548	-3.127%
2025-08-19	79.5700	79.629900	79.570000	79.5900	+0.050%	3,885,713	-3.091%
2025-08-18	79.5900	79.620000	79.540000	79.5500	-0.038%	2,781,207	-3.042%
2025-08-15	79.6100	79.666500	79.560000	79.5800	+0.006%	3,240,421	-3.079%
2025-08-14	79.6300	79.630000	79.530000	79.5750	-0.119%	4,467,876	-3.073%
2025-08-13	79.6600	79.680000	79.620000	79.6700	+0.182%	5,522,906	-3.188%
2025-08-12	79.4600	79.530000	79.430100	79.5250	+0.120%	6,345,501	-3.012%
2025-08-11	79.4300	79.460000	79.393500	79.4300	+0.063%	3,854,771	-2.896%
2025-08-08	79.4700	79.470000	79.380000	79.3800	-0.101%	4,646,893	-2.834%
2025-08-07	79.5200	79.530000	79.445000	79.4600	-0.050%	20,612,984	-2.932%
2025-08-06	79.4600	79.510000	79.400000	79.5000	+0.063%	15,528,120	-2.981%
2025-08-05	79.4500	79.499300	79.410000	79.4500	-0.050%	17,711,984	-2.920%
2025-08-04	79.4600	79.490000	79.410000	79.4900	+0.088%	16,595,635	-2.969%
2025-08-01	79.2900	79.450000	79.260000	79.4200	+0.177%	8,211,008	-2.883%
2025-07-31	79.3200	79.370000	79.280000	79.2800	-0.038%	8,830,639	-2.712%
2025-07-30	79.3500	79.449900	79.280000	79.3100	-0.076%	2,780,684	-2.749%
2025-07-29	79.3800	79.395000	79.290000	79.3700	+0.114%	5,621,397	-2.822%
2025-07-28	79.3000	79.330000	79.265000	79.2800	-0.050%	1,433,354	-2.712%
2025-07-25	79.2800	79.320000	79.255000	79.3200	+0.088%	2,087,479	-2.761%
2025-07-24	79.2300	79.266600	79.190000	79.2500	-0.050%	2,146,122	-2.675%
2025-07-23	79.3500	79.360000	79.280000	79.2900	-0.101%	1,916,612	-2.724%
2025-07-22	79.3200	79.380000	79.320000	79.3700	+0.063%	2,532,935	-2.822%
2025-07-21	79.3100	79.340000	79.280000	79.3200	+0.114%	2,139,630	-2.761%
2025-07-18	79.2600	79.260000	79.193600	79.2300	+0.139%	3,853,632	-2.651%
2025-07-17	79.1200	79.136500	79.080000	79.1200	+0.038%	3,344,204	-2.515%
2025-07-16	79.0200	79.120000	79.004700	79.0900	+0.165%	3,928,190	-2.478%
2025-07-15	79.1200	79.120000	78.950000	78.9600	-0.114%	2,574,753	-2.318%
2025-07-14	79.0500	79.100000	79.020100	79.0500	0.000%	2,045,188	-2.429%
2025-07-11	79.0600	79.080000	79.020000	79.0500	-0.088%	1,628,195	-2.429%
2025-07-10	79.0900	79.150000	79.070000	79.1200	0.000%	7,313,361	-2.515%
2025-07-09	79.0300	79.120000	79.020000	79.1200	+0.190%	6,332,694	-2.515%
2025-07-08	79.0400	79.050000	78.963100	78.9700	-0.063%	3,322,361	-2.330%
2025-07-07	79.1100	79.127200	79.010000	79.0200	-0.101%	3,774,202	-2.392%
2025-07-03	79.1500	79.150000	79.070000	79.1000	-0.076%	3,349,904	-2.491%
2025-07-02	79.2000	79.209900	79.120000	79.1600	+0.025%	5,534,552	-2.564%
2025-07-01	79.2100	79.210000	79.100000	79.1400	-0.453%	5,487,116	-2.540%
2025-06-30	79.4500	79.510000	79.430000	79.5000	+0.126%	3,938,014	-2.981%
2025-06-27	79.3400	79.460000	79.340000	79.4000	-0.025%	2,730,864	-2.859%
2025-06-26	79.3600	79.420000	79.315000	79.4200	+0.189%	3,849,184	-2.883%
2025-06-25	79.2500	79.300000	79.220000	79.2700	-0.050%	2,913,877	-2.700%
2025-06-24	79.1900	79.320000	79.170000	79.3100	+0.177%	3,581,296	-2.749%
2025-06-23	79.1000	79.215000	79.060400	79.1700	+0.164%	3,210,573	-2.577%
2025-06-20	78.8800	79.060000	78.880000	79.0400	+0.127%	1,903,688	-2.416%
2025-06-18	78.9400	79.035000	78.895000	78.9400	+0.038%	5,093,244	-2.293%
2025-06-17	78.8500	78.920000	78.850000	78.9100	+0.051%	2,630,852	-2.256%
2025-06-16	78.8600	78.939900	78.845000	78.8700	+0.038%	1,736,203	-2.206%
2025-06-13	78.9100	78.910000	78.800000	78.8400	-0.165%	2,756,667	-2.169%
2025-06-12	78.9400	78.970000	78.920000	78.9700	+0.139%	2,735,209	-2.330%
2025-06-11	78.8300	78.860000	78.790000	78.8600	+0.191%	2,885,993	-2.194%
2025-06-10	78.7900	78.790000	78.680000	78.7100	+0.051%	3,403,509	-2.007%
2025-06-09	78.6100	78.710000	78.610000	78.6700	+0.102%	11,543,095	-1.958%
2025-06-06	78.6600	78.680000	78.580000	78.5900	-0.229%	2,312,220	-1.858%
2025-06-05	78.8800	78.910000	78.750000	78.7700	-0.177%	3,090,944	-2.082%
2025-06-04	78.8700	78.920000	78.810000	78.9100	+0.229%	3,336,406	-2.256%
2025-06-03	78.7500	78.810000	78.700000	78.7300	-0.025%	5,371,114	-2.032%
2025-06-02	78.7500	78.765700	78.670000	78.7500	-0.430%	6,855,438	-2.057%
2025-05-30	78.9300	79.090000	78.930000	79.0900	+0.165%	3,145,764	-2.478%
2025-05-29	78.9200	78.980000	78.910000	78.9600	+0.152%	4,028,524	-2.318%
2025-05-28	78.8400	78.915000	78.790000	78.8400	-0.089%	4,238,820	-2.169%
2025-05-27	78.8700	78.940000	78.820000	78.9100	+0.165%	3,043,481	-2.256%
2025-05-23	78.8300	78.850000	78.730000	78.7800	+0.051%	1,837,493	-2.094%
2025-05-22	78.6600	78.760000	78.620000	78.7400	+0.153%	4,684,912	-2.045%
2025-05-21	78.7100	78.760000	78.600000	78.6200	-0.266%	5,110,186	-1.895%
2025-05-20	78.7800	78.850000	78.750000	78.8300	0.000%	3,215,623	-2.157%
2025-05-19	78.6100	78.840000	78.610000	78.8300	+0.102%	2,175,238	-2.157%
2025-05-16	78.8000	78.890000	78.710000	78.7500	+0.038%	3,140,318	-2.057%
2025-05-15	78.5600	78.730000	78.560000	78.7200	+0.331%	3,833,296	-2.020%
2025-05-14	78.5900	78.628200	78.460000	78.4600	-0.191%	3,915,511	-1.695%
2025-05-13	78.6100	78.655000	78.510000	78.6100	+0.089%	4,152,000	-1.883%
2025-05-12	78.6000	78.600000	78.480100	78.5400	-0.089%	4,019,880	-1.795%
2025-05-09	78.6100	78.740000	78.600000	78.6100	+0.038%	2,158,507	-1.883%
2025-05-08	78.8000	78.880000	78.555000	78.5800	-0.229%	4,475,236	-1.845%
2025-05-07	78.7800	78.790000	78.680000	78.7600	+0.051%	2,894,328	-2.070%
2025-05-06	78.7200	78.730000	78.620000	78.7200	+0.083%	5,494,598	-2.020%
2025-05-05	78.6400	78.700000	78.540000	78.6550	+0.045%	5,961,015	-1.939%
2025-05-02	78.7600	78.760000	78.550000	78.6200	-0.165%	6,176,522	-1.895%
2025-05-01	78.9700	79.060000	78.695000	78.7500	-0.543%	4,919,460	-2.057%
2025-04-30	79.1800	79.190000	79.084700	79.1800	+0.051%	4,122,617	-2.589%
2025-04-29	79.0800	79.159900	79.040100	79.1400	+0.076%	2,663,924	-2.540%
2025-04-28	78.9100	79.100000	78.910000	79.0800	+0.177%	4,400,959	-2.466%
2025-04-25	78.9100	78.960000	78.795000	78.9400	+0.178%	4,734,384	-2.293%
2025-04-24	78.5300	78.800000	78.516600	78.8000	+0.408%	3,699,773	-2.119%
2025-04-23	78.7000	78.760000	78.460000	78.4800	-0.013%	5,882,485	-1.720%
2025-04-22	78.5200	78.600000	78.471000	78.4900	0.000%	2,214,979	-1.733%
2025-04-21	78.6100	78.680000	78.485000	78.4900	-0.178%	3,531,565	-1.733%
2025-04-17	78.5000	78.630000	78.500000	78.6300	+0.127%	2,774,464	-1.908%
2025-04-16	78.4600	78.535000	78.370000	78.5300	+0.243%	5,414,830	-1.783%
2025-04-15	78.2900	78.429900	78.280000	78.3400	+0.115%	4,483,192	-1.545%
2025-04-14	77.9400	78.295000	77.940000	78.2500	+0.398%	8,126,632	-1.431%
2025-04-11	78.0100	78.014400	77.583657	77.9400	-0.179%	4,999,238	-1.039%